Rivaldi_Prediction/data/featuSGD/US29364G1031_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
6993,2000-02-04,24.9375,25.5625,24.875,25.5625,621900.0,-0.019656019656019708,1.2,-1.6666666666666667,48.148148148148145,35.86732995055567,-1.2980160225463386,-0.25640146102913164,-1.6989014527245274,-1.928671753679005,2.2684416343669134,0.6875,-1.044755839189392,0.4031249999999993,-1.9832656212873978,2.7895156212873964,-0.7900703106436993,1.5963203106436978,-2.3437956799999995,61.76470588235294,30.533121087581655,1.1931953106436985,2,-1.0,-0.5,-0.734375,-3.59375,-7.375,4,-0.3308270676691729,-1.75,25.4375,1.0,24.9375,-2.0,25.5,-0.3308270676691729
6994,2000-02-07,24.625,25.125,24.625,24.9375,537500.0,-0.01253132832080206,-2.2,0.5,50.3875968992248,38.71681093477652,-0.816648257165081,-0.04463853355196079,-1.3864014527245274,-1.616171753679005,2.291425531930965,0.5,-1.025770678207234,0.1531249999999993,-2.1494318596899618,2.4556818596899603,-0.9981534298449795,1.304403429844978,-1.9050438527999987,0.0,-33.26241580433789,1.1512784298449799,2,-0.6875,-0.1875,-0.421875,-3.28125,-6.25,0,-0.29695431472081213,1.2,24.9375,-1.75,25.4375,1.0,24.9375,-0.29695431472081213
6995,2000-02-08,24.625,25.0,24.625,24.625,431200.0,0.0,0.0,-0.0,52.41935483870968,43.58096421589515,-0.496542375141356,-0.1404426919213435,-1.3864014527245274,-1.616171753679005,2.3156515078789814,0.375,-1.0408057743773327,0.20937500000000142,-2.015364414072206,2.4341144140722086,-0.9029947070361004,1.3217447070361033,-1.7838420986879981,0.0,-35.16412049119976,1.1123697070361032,2,-0.65625,-0.1875,-0.421875,-3.28125,-5.25,1,-0.29695431472081213,-2.2,24.625,1.2,24.9375,-1.75,25.4375,-0.29695431472081213
6996,2000-02-09,23.875,24.6875,23.8125,24.625,787600.0,-0.030456852791878153,1.0,-100.0,49.61832061068702,46.51013162225056,0.5788778306548323,0.471280175432085,-0.6364014527245274,-0.866171753679005,2.5909110766567407,0.875,-0.9231973098169135,-0.4375,-2.553774656336614,1.6787746563366142,-1.495637328168307,0.6206373281683071,-0.9174884147404789,3.3333333333333335,-33.71016012817993,1.058137328168308,2,0.34375,0.5625,0.328125,-2.53125,-4.375,2,-0.25392670157068065,0.0,24.625,-2.2,24.625,1.2,24.9375,-0.25392670157068065
6997,2000-02-10,23.375,24.25,23.375,23.875,800700.0,-0.020942408376963373,-2.5,0.6666666666666666,45.18518518518519,48.05848553171558,1.271363015656803,0.8214203838282437,-0.13640145272452742,-0.366171753679005,3.037886399697478,0.875,-0.6482293856720531,-0.8156250000000007,-2.8472317500483797,1.2159817500483783,-1.831428375024192,0.20017837502419056,-0.3057888781508602,0.0,-37.17586821619588,1.0158033750241897,2,1.1875,1.0625,0.828125,-2.03125,-3.4375,3,-0.23262032085561501,1.0,23.875,0.0,24.625,-2.2,24.625,-0.23262032085561501
6998,2000-02-11,23.125,23.375,23.0,23.125,2214600.0,-0.010695187165775444,-2.0,-0.0,50.83333333333333,48.77909744797967,1.612556891065541,0.9477260349748065,0.11359854727547258,-0.11617175367900501,3.635163521742742,0.375,-0.28093813253776645,-0.9562500000000007,-2.968997206131341,1.0564972061313398,-1.9626236030656692,0.050123603065667766,2.625,5.88235294117647,-34.5090544326875,1.0063736030656696,2,1.25,1.09375,1.078125,-1.78125,-3.25,4,-0.21081081081081077,-2.5,23.375,1.0,23.875,0.0,24.625,-0.21081081081081077
6999,2000-02-14,23.5,23.8125,23.0,23.0,531100.0,0.016216216216216273,-2.25,100.0,58.771929824561404,50.07515209331661,1.1311569673661417,0.4584006713825701,-0.2614014527245274,-0.491171753679005,4.058260622520592,0.8125,-0.02450428964430884,-0.4937499999999986,-2.443741565433861,1.4562415654338636,-1.4687457827169297,0.4812457827169325,2.1950000000000003,25.0,-19.65378810493891,0.9749957827169305,2,0.84375,0.6875,0.703125,-2.15625,-4.25,0,-0.25265957446808507,-2.0,23.125,-2.5,23.375,1.0,23.875,-0.25265957446808507
7000,2000-02-15,22.8125,23.4375,22.75,23.375,899600.0,-0.0292553191489362,1.0,-1.125,54.03225806451612,51.130819656040636,1.5615591599555003,1.0625503773639053,0.4260985472754726,0.196328246320995,4.591610082203756,0.75,0.14337460754894593,-1.09375,-3.092721775162115,0.905221775162115,-2.0932358875810593,-0.09426411241894073,2.8286000000000016,3.225806451612903,-44.812582376569274,0.9994858875810583,2,1.40625,1.375,1.390625,-1.46875,-3.125,1,-0.19452054794520546,-2.25,23.5,-2.0,23.125,-2.5,23.375,-0.19452054794520546
7001,2000-02-16,22.375,22.8125,22.25,22.75,765900.0,-0.019178082191780854,1.25,0.6666666666666666,45.76271186440678,50.57320430764138,1.7850608725693462,1.4254619027923532,0.8635985472754726,0.633828246320995,5.31936159966348,0.5625,0.11324957429870963,-1.4375,-3.5416938073636217,0.6666938073636217,-2.489596903681811,-0.38540309631818914,3.150456000000002,6.25,-41.299153681436565,1.0520969036818115,2,1.53125,1.75,1.828125,-1.03125,-2.5,2,-0.13407821229050276,1.0,22.8125,-2.25,23.5,-2.0,23.125,-0.13407821229050276
7002,2000-02-17,21.9375,22.6875,21.9375,22.375,593300.0,-0.019553072625698276,-2.4285714285714284,1.1666666666666667,38.26086956521739,49.474617798426856,1.8705871306688486,1.797608747278204,1.3010985472754726,1.071328246320995,6.183655651796187,0.75,-0.00689178566145543,-1.7749999999999986,-4.038264991346061,0.48826499134606394,-2.90663249567303,-0.6433675043269673,3.391428640000001,0.0,-43.485106082752125,1.1316324956730306,2,1.59375,2.09375,2.265625,-0.59375,-1.9375,3,-0.11111111111111116,1.25,22.375,1.0,22.8125,-2.25,23.5,-0.11111111111111116
7003,2000-02-18,21.4375,22.1875,21.375,22.1875,1356100.0,-0.022792022792022748,1.1666666666666667,1.7142857142857142,22.549019607843135,46.38144254382889,2.036009296769546,2.19348322296284,1.8010985472754726,1.571328246320995,7.257792000309054,0.8125,-0.08719678065200398,-2.1374999999999993,-4.604252606373954,0.3292526063739558,-3.370876303186975,-0.9041236968130235,3.6201143488000014,2.564102564102564,-32.6407787495633,1.2333763031869769,2,1.75,2.1875,2.765625,-0.09375,-1.4375,4,-0.06997084548104959,-2.4285714285714284,21.9375,1.25,22.375,1.0,22.8125,-0.06997084548104959
7004,2000-02-22,21.625,22.0,21.5625,21.625,1026700.0,0.008746355685131268,-6.0,-0.0,17.708333333333343,42.524662376564855,1.5401726514291951,2.0002434709460175,1.6135985472754726,1.383828246320995,8.389976011808578,0.5625,-0.28257861997995803,-1.8812500000000014,-4.488142433126999,0.7256424331269962,-3.184696216563502,-0.5778037834365009,3.0643529139200005,12.121212121212121,-15.108865069193321,1.3034462165634992,2,1.40625,1.9375,2.578125,-0.28125,-1.25,1,-0.08092485549132944,1.1666666666666667,21.4375,-2.4285714285714284,21.9375,1.25,22.375,-0.08092485549132944
7005,2000-02-23,21.3125,21.6875,21.25,21.5,985700.0,-0.014450867052023142,-1.8,-100.0,18.478260869565204,39.06465573866244,1.4900782237703076,2.359900471454722,1.9260985472754726,1.696328246320995,9.672159299220983,0.4375,-0.44440628258552906,-2.1468750000000014,-4.8795582172408025,0.5858082172407997,-3.5132166086204037,-0.7805333913795991,3.0454176225279994,4.0,-16.211566671698048,1.3663416086204012,2,1.4375,2.1875,2.890625,0.03125,-1.625,2,-0.09677419354838712,-6.0,21.625,1.1666666666666667,21.4375,-2.4285714285714284,21.9375,-0.09677419354838712
7006,2000-02-24,20.375,21.3125,20.0,21.1875,951100.0,-0.04398826979472137,1.4705882352941178,4.333333333333333,9.090909090909093,35.0541806170762,2.0996979300588663,3.3251314647041497,2.8635985472754726,2.633828246320995,11.325201350441452,1.3125,-0.6524204082848613,-2.9937499999999986,-6.009579945994627,0.022079945994629924,-4.501664972997315,-1.4858350270026826,3.6099675078246385,13.953488372093023,2.438789387850953,1.5079149729973145,2,1.53125,2.5,3.828125,0.96875,-0.1875,3,-0.033742331288343586,-1.8,21.3125,-6.0,21.625,1.1666666666666667,21.4375,-0.033742331288343586
7007,2000-02-25,20.25,20.9375,20.25,20.5,695800.0,-0.006134969325153339,-4.5,0.3076923076923077,9.677419354838719,30.481301286132357,1.938671800221563,3.408289700153766,2.9885985472754726,2.758828246320995,13.067575848166376,0.6875,-0.9102472438323055,-2.9812499999999993,-6.303102487298087,0.3406024872980886,-4.642176243649043,-1.3203237563509553,3.1770720567291875,11.428571428571429,6.0111465086466005,1.6609262436490444,2,1.65625,2.625,3.953125,1.09375,-0.125,4,-0.01851851851851849,1.4705882352941178,20.375,-1.8,21.3125,-6.0,21.625,-0.01851851851851849
7008,2000-02-28,20.875,20.9375,19.75,19.75,756600.0,0.030864197530864113,-1.1111111111111112,-4.5,19.387755102040813,26.105281872518958,1.0738744844730093,2.705410978034962,2.3635985472754726,2.133828246320995,15.009551772499691,1.1875,-1.0951425803048451,-2.21875,-5.696002204649087,1.258502204649087,-3.9573761023245417,-0.48012389767545827,2.0722819687871024,50.0,42.083954780071664,1.7386261023245428,2,0.71875,1.875,3.328125,0.46875,-0.1875,0,-0.041916167664670656,-4.5,20.25,1.4705882352941178,20.375,-1.8,21.3125,-0.041916167664670656
7009,2000-02-29,20.25,20.875,20.03125,20.75,986900.0,-0.029940119760479056,1.25,-0.4444444444444444,17.592592592592595,22.056430153416343,1.329155250635413,3.1212578733428558,2.9885985472754726,2.758828246320995,17.056474488867334,0.84375,-1.2312044593000095,-2.609375,-6.193623021772357,0.9748730217723569,-4.401499010886177,-0.8172509891138233,2.185716853781166,25.806451612903224,16.19140944153972,1.7921240108861778,2,1.03125,2.5,3.953125,1.09375,1.375,1,-0.012345679012345734,-1.1111111111111112,20.875,-4.5,20.25,1.4705882352941178,20.375,-0.012345679012345734
7010,2000-03-01,20.375,20.4375,20.0625,20.4375,1107500.0,0.006172839506172867,11.0,0.125,21.42857142857143,19.352636771656854,0.9186394184390885,2.7327276721105456,2.8635985472754726,2.633828246320995,18.6790933573087,0.375,-1.4227923165828287,-2.2281249999999986,-5.749739415591996,1.2934894155919991,-3.9889322077959974,-0.4673177922039997,1.6310021571761801,40.0,28.368016497700474,1.760807207795999,3,0.84375,2.375,3.828125,0.96875,0.3125,2,0.0,1.25,20.25,-1.1111111111111112,20.875,-4.5,20.25,0.0
7011,2000-03-02,20.4375,20.5,20.3125,20.4375,597900.0,0.0030674846625766694,2.0,-0.0,24.17582417582416,17.78763172839094,0.6173203791451876,2.4409627473193787,2.8010985472754726,2.571328246320995,20.643965862484226,0.1875,-1.7348032180640587,-1.9406250000000007,-5.408872652102701,1.5276226521026999,-3.674748826051353,-0.20650117394864864,1.2075418120279906,57.89473684210527,42.94109971831049,1.7341238260513512,3,0.53125,2.3125,3.765625,0.90625,0.0625,3,-0.03669724770642202,11.0,20.375,1.25,20.25,-1.1111111111111112,20.875,-0.03669724770642202
7012,2000-03-03,20.375,20.5625,20.3125,20.5,601200.0,-0.003058103975535187,1.0,-100.0,25.0,18.059962883075038,0.48597695760918214,2.218489720497395,2.8635985472754726,2.633828246320995,22.473686775795947,0.25,-1.983727300381581,-1.75,-5.010862414179822,1.5108624141798224,-3.3804312070899094,-0.1195687929100906,0.966835122103511,52.63157894736842,35.02144871331495,1.630431207089911,3,0.5,2.375,3.828125,0.96875,0.75,4,-0.009202453987730008,2.0,20.4375,11.0,20.375,1.25,20.25,-0.009202453987730008
7013,2000-03-06,16.6875,19.5,15.9375,19.375,1874800.0,-0.1809815950920245,1.425531914893617,21.5,11.347517730496449,17.35320559387094,3.831784833692179,5.54028327570326,6.551098547275473,6.321328246320995,25.227219957902587,4.4375,-2.237653029425033,-5.024999999999999,-8.829732164306101,-1.220267835693896,-6.92736608215305,-3.1226339178469473,4.399641502566951,15.18987341772152,-1.4241240141840326,1.9023660821530515,3,2.125,4.15625,7.515625,4.65625,5.25,0,0.20599250936329594,1.0,20.375,2.0,20.4375,11.0,20.375,0.20599250936329594
7014,2000-03-07,17.3125,18.25,17.25,17.25,3353000.0,0.03745318352059934,-31.0,-0.023255813953488372,18.57142857142857,17.363557560744646,2.828133829845722,4.573864354046034,5.926098547275473,5.696328246320995,28.43818884952881,1.5625,-2.4047692008051733,-4.034375000000001,-8.059680439538607,-0.009069560461394843,-6.047027719769304,-2.0217222802306978,3.25,29.72972972972973,10.95037621163208,2.0126527197693034,3,1.3125,3.53125,6.890625,4.03125,5.0,1,0.19494584837545137,1.425531914893617,16.6875,1.0,20.375,2.0,20.4375,0.19494584837545137
7015,2000-03-08,17.3125,17.4375,16.8125,17.3125,2388000.0,0.0,4.0,0.0,19.548872180451127,18.52555345958265,2.4597311685300305,4.213994729618101,5.926098547275473,5.696328246320995,31.863967758436917,0.625,-2.4422892899827424,-3.6687499999999993,-7.7680719914363685,0.4305719914363699,-5.718410995718184,-1.6190890042818147,2.4175000000000004,29.72972972972973,8.978618225551976,2.049660995718184,3,1.125,3.53125,6.890625,4.03125,6.25,2,0.2490974729241877,-31.0,17.3125,1.425531914893617,16.6875,1.0,20.375,0.2490974729241877
7016,2000-03-09,17.8125,18.0,17.125,17.25,1177100.0,0.028880866425992746,-1.1538461538461537,100.0,25.37313432835822,20.2695217899737,1.741111092216066,3.411425389495541,5.426098547275473,5.196328246320995,34.48198633683276,0.875,-2.4757017017284966,-2.8656250000000014,-6.960566319224842,1.2293163192248393,-4.913095659612424,-0.8181543403875793,1.2348500000000016,40.54054054054054,16.45550301217222,2.047470659612421,3,0.625,3.0,6.390625,3.53125,5.125,3,0.16140350877192988,4.0,17.3125,-31.0,17.3125,1.425531914893617,16.6875,0.16140350877192988
7017,2000-03-10,17.9375,18.3125,17.8125,17.8125,753400.0,0.007017543859649145,-7.0,0.2222222222222222,28.125,21.24032677863584,1.400906749237457,3.0126340245767906,5.301098547275473,5.071328246320995,36.64397001125166,0.5,-2.5155481967117197,-2.46875,-6.53168013917168,1.59418013917168,-4.500215069585842,-0.43728493041415817,0.5500770000000017,56.14035087719298,28.121341369556866,2.0314650695858405,3,0.46875,2.875,6.265625,3.40625,5.25,4,0.1428571428571428,-1.1538461538461537,17.8125,4.0,17.3125,-31.0,17.3125,0.1428571428571428
7018,2000-03-13,18.25,18.375,18.0,18.0,731600.0,0.017421602787456525,-2.0,2.0,29.23076923076924,22.533457516211023,0.7564400274199983,2.4413546640513744,4.988598547275473,4.758828246320995,38.53137021753677,0.4375,-2.399525839452817,-1.9125000000000014,-5.872289667460439,2.0472896674604364,-3.892394833730222,0.06739483373021926,-2.3125,92.0,59.41010818964136,1.9798948337302191,3,0.0,2.5,5.953125,3.09375,4.75,0,0.15753424657534243,-7.0,17.9375,-1.1538461538461537,17.8125,4.0,17.3125,0.15753424657534243
7019,2000-03-14,17.5625,18.1875,17.125,18.0625,522800.0,-0.03767123287671237,1.8333333333333333,-2.0,27.941176470588232,23.257080298657336,1.1428058341850829,2.8050404984229758,5.676098547275473,5.446328246320995,41.23320836845303,1.125,-2.320109343617027,-2.3031250000000014,-6.096140352002475,1.4898903520024724,-4.199632676001237,-0.40661732399876627,-1.57625,48.0,11.30649443366746,1.8965076760012365,3,0.6875,2.96875,6.640625,3.78125,5.1875,1,0.2491103202846976,-2.0,18.25,-7.0,17.9375,-1.1538461538461537,17.8125,0.2491103202846976
7020,2000-03-15,18.375,18.875,17.5,17.5,1231000.0,0.0462633451957295,-2.142857142857143,-1.75,38.05970149253731,24.799733333847684,0.018741910580260424,1.7318409520410256,4.863598547275473,4.633828246320995,43.5147278260993,1.375,-2.3374670642118325,-1.2687500000000007,-4.849147103821412,2.311647103821411,-3.0589485519107065,0.521448551910705,-2.3409750000000003,71.42857142857143,30.542560446123915,1.790198551910706,3,-0.125,2.09375,5.828125,2.96875,4.9375,2,0.2142857142857142,1.8333333333333333,17.5625,-2.0,18.25,-7.0,17.9375,0.2142857142857142
7021,2000-03-16,19.375,19.5625,18.75,18.75,1175400.0,0.054421768707483054,-1.6,0.7142857142857143,45.27027027027026,27.05198558609993,-1.2827146162790974,0.5223456490055334,3.751844923196714,3.633828246320995,45.156551253287994,1.1875,-2.255701775345308,-0.11874999999999858,-3.4607918042048382,3.223291804204841,-1.7897709021024184,1.5522709021024212,-3.227336000000001,92.3076923076923,45.725260877829704,1.6710209021024205,3,-1.625,0.9375,4.828125,1.96875,5.4375,3,0.21612903225806446,-2.142857142857143,18.375,1.8333333333333333,17.5625,-2.0,18.25,0.21612903225806446
7022,2000-03-17,19.5,19.5625,19.125,19.375,1186500.0,0.006451612903225712,2.5,0.2,42.14285714285714,30.47368996525112,-1.7264396835052622,0.21646972242726292,3.479986901231392,3.508828246320995,46.6085653142582,0.4375,-2.242185845604684,0.1281250000000007,-3.0102608049204918,3.266510804920493,-1.4410679024602437,1.6973179024602452,-3.1474458399999996,97.43589743589743,49.1672033774476,1.5691929024602453,3,-1.3125,0.59375,4.828125,1.84375,5.875,4,0.17628205128205132,-1.6,19.375,-2.142857142857143,18.375,1.8333333333333333,17.5625,0.17628205128205132
7023,2000-03-20,19.9375,20.1875,19.3125,19.3125,1144700.0,0.022435897435897356,-1.8,5.0,48.17518248175182,33.76299595528703,-1.8488744787621947,-0.35749747715485825,2.9138037337608047,3.071328246320995,47.41800666624264,0.875,-2.2684526604500412,0.640625,-2.358518243889584,3.639768243889584,-0.8589466219447921,2.140196621944792,-3.3923490895999997,91.83673469387756,39.0443393221448,1.499571621944792,3,-1.4375,-0.0625,4.5625,1.40625,7.1875,0,0.1630094043887147,2.5,19.5,-1.6,19.375,-2.142857142857143,18.375,0.1630094043887147
7024,2000-03-21,19.875,19.9375,19.5,19.875,689400.0,-0.0031347962382445305,6.0,0.0,47.05882352941176,36.819657216282664,-1.5473816857065437,-0.45621569756870883,2.8442411426789036,3.133828246320995,48.271191234693504,0.4375,-2.3157461062074773,0.6656249999999986,-2.143627511087736,3.4748775110877332,-0.7390012555438688,2.070251255543866,-3.038461162432,88.37209302325581,32.55862925136893,1.4046262555438678,3,-1.21875,0.0,4.421875,1.46875,5.9375,1,0.1572327044025157,-1.8,19.9375,2.5,19.5,-1.6,19.375,0.1572327044025157
7025,2000-03-22,19.25,19.625,19.125,19.625,794800.0,-0.03144654088050314,1.6666666666666667,-100.0,43.44827586206896,38.82800627558385,-0.6913473759732618,0.006687248858611383,3.3312228925838028,3.758828246320995,49.0010022837816,0.75,-1.8412821983632135,0.1437500000000007,-2.486132676990927,2.7736326769909283,-1.1711913384954613,1.4586913384954627,-2.1453842694374394,34.78260869565217,-19.909700390928492,1.314941338495463,3,-0.59375,0.4375,5.015625,2.09375,6.1875,2,0.18181818181818188,6.0,19.875,-1.8,19.9375,2.5,19.5,0.18181818181818188
7026,2000-03-23,19.6875,19.6875,18.8125,19.25,605500.0,0.022727272727272707,3.0,-1.1666666666666667,46.35761589403974,40.853852486032714,-0.9330261330634677,-0.511167196539482,2.7518981831744753,3.321328246320995,48.97524673931751,0.875,-1.455487546760466,0.6156250000000014,-1.9618824021028232,3.193132402102826,-0.6731287010514109,1.9043787010514137,-2.3362535278824446,63.63636363636363,8.324684325928793,1.2887537010514125,3,-1.03125,-0.3125,4.515625,1.65625,6.125,3,0.18412698412698414,1.6666666666666667,19.25,6.0,19.875,-1.8,19.9375,0.18412698412698414
7027,2000-03-24,19.875,19.875,19.375,19.4375,469100.0,0.00952380952380949,1.2857142857142858,1.0,76.84210526315789,46.1440009340759,-0.9127775742599482,-0.7675546521815235,2.4258578620068505,3.133828246320995,48.865562232311035,0.5,-1.0655165792314456,0.8218749999999986,-1.7248188706983925,3.3685688706983896,-0.45147193534919694,2.095221935349194,-2.2968532456518496,77.27272727272727,16.18836985490242,1.2733469353491953,3,-1.21875,-0.5625,4.140625,1.46875,5.5,4,0.2484276729559749,3.0,19.6875,1.6666666666666667,19.25,6.0,19.875,0.2484276729559749
7028,2000-03-27,20.0,20.3125,19.8125,19.8125,465100.0,0.0062893081761006275,-4.333333333333333,0.42857142857142855,74.71264367816092,51.3408306238062,-0.8531527154146907,-1.0134275097599854,2.1770326110031704,3.008828246320995,48.25933429578293,0.5,-0.7429102861717674,0.9906250000000014,-1.4522334825547283,3.433483482554731,-0.23080424127736165,2.2120542412773645,-2.2131049859997027,79.16666666666666,13.53303572185294,1.2214292412773644,3,-1.09375,-0.9375,3.78125,1.34375,5.375,0,0.26875000000000004,1.2857142857142858,19.875,3.0,19.6875,1.6666666666666667,19.25,0.26875000000000004
7029,2000-03-28,20.0,20.125,19.6875,19.75,960100.0,0.0,-1.3333333333333333,1.3333333333333333,74.71264367816092,55.41337975554215,-0.5263873921531932,-1.0889481331194126,2.052669221631419,3.008828246320995,47.65283708196245,0.4375,-0.44620432026735557,1.0031250000000007,-1.4154418195289615,3.421691819528963,-0.2061584097644804,2.212408409764482,-1.9605444873997335,79.16666666666666,8.620006835520897,1.2092834097644807,3,-0.46875,-1.03125,3.40625,1.34375,5.9375,1,0.35624999999999996,-4.333333333333333,20.0,1.2857142857142858,19.875,3.0,19.6875,0.35624999999999996
7030,2000-03-29,20.375,20.625,20.0,20.0,750700.0,0.018750000000000044,-2.3333333333333335,1.5,74.11764705882354,58.61864384315918,-0.6569364414164376,-1.5430617093231334,1.57726283209454,2.633828246320995,46.8012758784879,0.625,-0.15022772100644488,1.3781250000000007,-1.0404418195289615,3.796691819528963,0.1688415902355196,2.587408409764482,-2.1082400386597584,86.20689655172413,11.374547384381174,1.2092834097644807,3,-0.65625,-1.5625,2.921875,0.96875,5.4375,2,0.2668711656441718,-1.3333333333333333,20.0,-4.333333333333333,20.0,1.2857142857142858,19.875,0.2668711656441718
7031,2000-03-30,19.6875,20.4375,19.6875,20.125,984400.0,-0.033742331288343586,-2.4285714285714284,-1.1666666666666667,64.89361702127658,61.14650605187245,0.08890241540672505,-0.9640585515747624,2.1643718205899347,3.321328246320995,46.1066222684388,0.75,0.22883380677842524,0.7281249999999986,-1.6185814686492286,3.0748314686492257,-0.4452282343246132,1.9014782343246104,-1.1377512340205875,25.0,-50.040566875138836,1.173353234324613,3,0.03125,-1.0625,3.4375,1.65625,7.0625,3,0.29206349206349214,-2.3333333333333335,20.375,-1.3333333333333333,20.0,-4.333333333333333,20.0,0.29206349206349214
7032,2000-03-31,20.1875,20.375,19.375,19.6875,791700.0,0.025396825396825307,1.2857142857142858,-1.1428571428571428,65.97938144329896,63.12475038093325,-0.33896586695855646,-1.5587434010204788,1.577795357930178,2.821328246320995,45.57893294212742,1.0,0.4751338248061785,1.2375000000000007,-1.0867854023503796,3.561785402350381,0.07535729882481235,2.399642701175189,-1.3887210859381156,65.0,-7.569165422684037,1.16214270117519,3,-0.46875,-1.75,2.203125,1.15625,6.625,4,0.2786377708978329,-2.4285714285714284,19.6875,-2.3333333333333335,20.375,-1.3333333333333333,20.0,0.2786377708978329
7033,2000-04-03,20.125,20.625,19.9375,20.25,506800.0,-0.003095975232198178,-1.75,-0.25,73.5632183908046,66.06968314331023,-0.27610764465385174,-1.2917383086213121,1.543148140423039,2.883828246320995,42.992245430083706,0.6875,0.5894975108537075,1.0031250000000007,-1.1160523944027148,3.122302394402716,-0.0564636972013588,2.06271369720136,-1.107074555625541,60.0,-15.029398928410416,1.059588697201358,4,-0.40625,-1.6875,2.265625,1.21875,7.4375,0,0.26086956521739135,1.2857142857142858,20.1875,-2.4285714285714284,19.6875,-2.3333333333333335,20.375,0.26086956521739135
7034,2000-04-04,20.6875,21.0,20.25,20.25,580300.0,0.02795031055900621,-2.4285714285714284,-3.5,72.28915662650603,69.27422545046991,-0.7948176888028371,-1.6742681412342506,0.9263167881882808,2.321328246320995,40.1051124084638,0.875,0.7484954055868158,1.3968750000000014,-0.6519833952250877,3.4457333952250906,0.37244580238745684,2.421304197612546,-1.4767256089504777,80.76923076923077,5.066060274547283,1.024429197612544,4,-0.78125,-2.21875,1.484375,0.65625,6.8125,1,0.22658610271903323,-1.75,20.125,1.2857142857142858,20.1875,-2.4285714285714284,19.6875,0.22658610271903323
7035,2000-04-05,21.625,22.75,20.8125,20.9375,1104500.0,0.0453172205438066,-3.1333333333333333,1.5714285714285714,71.95121951219512,72.11795918582051,-1.5198204256605727,-2.3949092968446593,-0.031562486100320086,1.383828246320995,36.715679612951924,2.0625,0.8408186887279712,2.1187499999999986,0.03896793904920415,4.198532060950793,1.0788589695245996,3.1586410304753976,-2.163734023697412,66.66666666666666,-6.649618557901562,1.0398910304753977,4,-0.5625,-2.28125,0.390625,-0.28125,5.125,2,0.199421965317919,-2.4285714285714284,20.6875,-1.75,20.125,1.2857142857142858,20.1875,0.199421965317919
7036,2000-04-06,20.6875,21.5625,20.5,21.3125,718600.0,-0.043352601156069315,-1.125,-0.9090909090909091,60.0,70.24661415658073,-0.47556360097443573,-1.2975014794752724,0.8762591012823755,2.321328246320995,33.8340461993226,1.125,0.9338124410619173,1.0375000000000014,-0.9444912900122233,3.019491290012226,0.04650435499388905,2.028495645006114,-0.7000365799058272,38.88888888888889,-30.08029974608204,0.9909956450061116,4,0.375,-1.34375,1.296875,0.65625,5.8125,3,0.2477341389728096,-3.1333333333333333,21.625,-2.4285714285714284,20.6875,-1.75,20.125,0.2477341389728096
7037,2000-04-07,20.5,20.875,20.125,20.125,1010400.0,-0.009063444108761365,-3.0,-0.6,54.94505494505495,68.05021540845786,-0.21242245533742476,-0.9572614887882409,1.0050967068136742,2.508828246320995,31.164709843822834,0.75,1.1219810826479986,0.7218750000000007,-1.1203718225683694,2.564121822568371,-0.19924841128418436,1.6429984112841858,2.25,20.0,-44.173221123649284,0.9211234112841858,4,0.5625,-1.15625,1.359375,0.84375,6.0625,4,0.30487804878048785,-1.125,20.6875,-3.1333333333333333,21.625,-2.4285714285714284,20.6875,0.30487804878048785
7038,2000-04-10,21.125,21.3125,20.4375,20.4375,468900.0,0.030487804878048808,-1.5454545454545454,1.8333333333333333,60.0,66.41547722199553,-0.7387461612606856,-1.4291008390117952,0.30733867476842747,1.883828246320995,28.511389492122575,0.875,1.27467511188037,1.203125,-0.5849361927301224,2.9911861927301224,0.309094403634937,2.097155596365063,1.5725000000000016,38.095238095238095,-22.066180428604177,0.8940305963650612,4,-0.0625,-1.78125,0.6875,0.21875,4.5625,0,0.26923076923076916,-3.0,20.5,-1.125,20.6875,-3.1333333333333333,21.625,0.26923076923076916
7039,2000-04-11,21.9375,21.9375,21.1875,21.1875,1108700.0,0.03846153846153855,1.0,1.0909090909090908,70.87378640776699,66.05504826076702,-1.3941154190593714,-1.9995492582794263,-0.6122904207391144,1.071328246320995,25.55469172676527,0.8125,1.2012284089689729,1.796875,0.16008829316117001,3.43366170683883,0.9784816465805832,2.6152683534194168,0.7085500000000025,69.04761904761905,5.441484050688857,0.8183933534194154,4,-0.875,-2.15625,-2.109375,-0.59375,4.375,1,0.2564102564102564,-1.5454545454545454,21.125,-3.0,20.5,-1.125,20.6875,0.2564102564102564
7040,2000-04-12,22.3125,22.75,22.125,22.125,1203100.0,0.017094017094017033,-5.666666666666667,0.25,70.58823529411765,66.68778362441603,-1.6375884691420382,-2.176001422871636,-1.1104045839802446,0.696328246320995,23.561574273958968,0.8125,1.1635418538025988,1.9750000000000014,0.2860264718038188,3.663973528196184,1.1305132359019119,2.819486764098091,-2.1875,83.33333333333334,18.915953887830653,0.8444867640980909,4,-1.25,-2.53125,-2.578125,-0.96875,4.625,2,0.23249299719887961,1.0,21.9375,-1.5454545454545454,21.125,-3.0,20.5,0.23249299719887961
7041,2000-04-13,23.5625,23.625,22.25,22.3125,845400.0,0.05602240896358546,1.0,6.666666666666667,74.78991596638656,67.66673190475909,-2.5480716840212274,-3.2635216275089647,-2.45339815473924,-0.553671753679005,22.494474983305004,1.375,1.1648619371726525,3.015625,0.8563141480698668,5.174935851930133,1.9359695740349316,4.095280425965068,-3.3850000000000016,98.21428571428571,33.959732840794544,1.0796554259650673,4,-1.78125,-3.1875,-3.921875,-2.21875,3.75,3,0.1352785145888593,-5.666666666666667,22.3125,1.0,21.9375,-1.5454545454545454,21.125,0.1352785145888593
7042,2000-04-14,22.9375,24.0625,22.6875,23.3125,618800.0,-0.02652519893899208,-2.142857142857143,-0.3,68.50393700787401,67.10458952887791,-1.6672951856986415,-2.495746669854796,-1.946690566633329,0.07132824632099499,21.464819527458314,1.375,1.1402295155619129,2.21875,-0.128736057354498,4.566236057354498,1.0450069713227492,3.3924930286772508,-2.622100000000003,68.96551724137932,6.324721026204202,1.173743028677249,4,-0.84375,-2.34375,-3.3125,-1.59375,4.5,4,0.15531335149863756,1.0,23.5625,-5.666666666666667,22.3125,1.0,21.9375,0.15531335149863756
7043,2000-04-17,23.1875,23.25,21.9375,22.75,930200.0,0.01089918256130784,3.6666666666666665,-1.1666666666666667,69.46564885496183,66.79086644315079,-1.6060927827916238,-2.62433159281742,-2.2983979294155503,-0.178671753679005,20.835276762875036,1.3125,1.2363951394978976,2.3062499999999986,-0.25384996720935504,4.866349967209352,1.0262000163953218,3.5862999836046754,-2.647274000000003,69.56521739130434,8.642439207574952,1.2800499836046775,4,-1.09375,-2.59375,-3.578125,-1.84375,4.875,0,0.14555256064690036,-2.142857142857143,22.9375,1.0,23.5625,-5.666666666666667,22.3125,0.14555256064690036
7044,2000-04-18,23.0,23.5625,22.9375,23.3125,584100.0,-0.008086253369272267,-1.8571428571428572,-0.7142857142857143,66.40625,66.17475871957356,-1.1801762720299926,-2.3090992318892347,-2.2068066937309894,0.008828246320994992,20.244783261747706,0.625,1.2955053420332554,1.9624999999999986,-0.7176536680217822,4.642653668021779,0.6224231659891082,3.302576834010889,-2.248437560000003,50.0,-7.405415829238322,1.3400768340108895,4,-0.90625,-2.40625,-3.5,-1.65625,5.0,1,0.11684782608695654,3.6666666666666665,23.1875,-2.142857142857143,22.9375,1.0,23.5625,0.11684782608695654
7045,2000-04-19,22.75,23.0625,22.0625,23.0,314100.0,-0.010869565217391353,4.333333333333333,0.8,70.24793388429752,67.31341804005105,-0.8424003201132102,-1.8798231326264414,-2.0575979108446063,0.258828246320995,19.084507346680667,1.0,1.329040403194309,1.5375000000000014,-1.1080648088630873,4.18306480886309,0.21471759556845527,2.8602824044315476,-1.7997813064000034,38.23529411764706,-22.307962684862098,1.322782404431545,4,-0.65625,-1.96875,-3.359375,-1.40625,5.5625,2,0.1565934065934067,-1.8571428571428572,23.0,3.6666666666666665,23.1875,-2.142857142857143,22.9375,0.1565934065934067
7046,2000-04-20,23.3125,23.4375,22.625,22.6875,500800.0,0.024725274725274637,-1.1666666666666667,-2.5,70.49180327868852,69.0408345215659,-1.1101276280078523,-2.2733800584227204,-2.6922524845446816,-0.303671753679005,17.757549782713273,0.8125,1.363117553713309,1.9187499999999993,-0.7830099040157918,4.62050990401579,0.567870047992102,3.2696299520078966,-2.1755444280160035,64.70588235294117,4.531131973823108,1.3508799520078958,4,-1.0625,-1.90625,-3.953125,-1.96875,5.25,3,0.15549597855227892,4.333333333333333,22.75,-1.8571428571428572,23.0,3.6666666666666665,23.1875,0.15549597855227892
7047,2000-04-24,24.8125,24.875,24.0625,24.375,716600.0,0.06434316353887404,1.8888888888888888,0.7,75.86206896551724,70.80328662884558,-2.161358024991248,-3.56741181180924,-4.232345637644922,-1.803671753679005,16.913453108025433,1.5625,1.378487132910731,3.171875,0.1688953941488478,6.174854605851152,1.670385197074424,4.673364802925576,-3.500011762335042,97.87234042553192,36.11914986410153,1.5014898029255754,4,-1.78125,-2.96875,-5.78125,-3.46875,4.4375,0,0.10075566750629728,-1.1666666666666667,23.3125,4.333333333333333,22.75,-1.8571428571428572,23.0,0.10075566750629728
7048,2000-04-25,25.375,25.8125,25.0,25.0,1046200.0,0.02267002518891692,-3.3333333333333335,0.8571428571428571,75.86206896551724,71.35754024637339,-2.299403323491969,-3.9068919366254597,-4.821169645289583,-2.366171753679005,16.7388392120147,1.0,1.561444564293602,3.4656249999999993,0.13650828649996072,6.794741713500038,1.8010666432499818,5.130183356750017,-3.777510821348237,88.33333333333333,27.788181045615573,1.664558356750019,4,-1.5,-3.0625,-6.234375,-4.03125,3.125,1,0.08128078817733986,1.8888888888888888,24.8125,-1.1666666666666667,23.3125,4.333333333333333,22.75,0.08128078817733986
7049,2000-04-26,27.125,27.4375,25.3125,25.5,869300.0,0.06896551724137923,-1.125,4.333333333333333,77.84810126582278,72.1641920210073,-3.616484303404718,-5.371115774612775,-6.589790464463114,-4.116171753679005,16.71743090809435,2.125,1.8714894804635982,4.859375,0.9213528959349055,8.797397104065094,2.890363947967451,6.828386052032549,-5.1060097392134125,94.18604651162791,32.993567194070586,1.9690110520325474,4,-2.4375,-4.0,-7.9375,-5.78125,2.1875,2,0.034562211981566726,-3.3333333333333335,25.375,1.8888888888888888,24.8125,-1.1666666666666667,23.3125,0.034562211981566726
7050,2000-04-27,25.8125,26.875,25.6875,26.875,1331100.0,-0.048387096774193505,1.2352941176470589,-0.6538461538461539,75.0,72.18753469140879,-1.9615793672697706,-3.826554537623206,-5.289382998506689,-2.803671753679005,17.303109612817714,1.4375,2.0946478549298035,3.2749999999999986,-0.8593395068492811,7.409339506849278,1.2078302465753588,5.342169753424638,-3.143288570507803,66.23376623376623,2.128325465586329,2.06716975342464,4,-1.125,-2.6875,-6.546875,-4.6875,2.625,3,0.0847457627118644,-1.125,27.125,-3.3333333333333335,25.375,1.8888888888888888,24.8125,0.0847457627118644
7051,2000-04-28,25.4375,25.8125,24.875,25.8125,856700.0,-0.014527845036319653,4.0,0.35294117647058826,73.65269461077844,72.75961886950927,-1.4445503617104976,-3.1607447802383035,-4.916978296689134,-2.428671753679005,17.39752200542417,0.9375,2.183561138384878,2.6125000000000007,-1.4869222956283394,6.711922295628341,0.5627888521858324,4.662211147814169,-2.196093942046865,40.74074074074074,-27.748105546083643,2.04971114781417,4,-0.75,-2.3125,-6.265625,-4.34375,3.5625,4,0.11302211302211296,1.2352941176470589,25.8125,-1.125,27.125,-3.3333333333333335,25.375,0.11302211302211296
7052,2000-05-01,25.8125,26.25,25.3125,25.5,772800.0,0.014742014742014753,-1.7272727272727273,-0.8333333333333334,73.00613496932515,73.15300621554964,-1.529709311642641,-3.2598616389060737,-5.276165481053731,-2.803671753679005,17.32310272900697,0.9375,2.27668980332378,2.7062500000000007,-1.4030902915284251,6.8155902915284265,0.6515798542357878,4.760920145764214,-2.0675626690012407,36.58536585365854,-34.271351668343335,2.054670145764213,5,-1.0625,-2.40625,-6.796875,-4.71875,4.1875,0,0.10653753026634383,4.0,25.4375,1.2352941176470589,25.8125,-1.125,27.125,0.10653753026634383
7053,2000-05-02,25.375,26.0625,25.25,25.8125,792600.0,-0.016949152542372836,-1.3636363636363635,-1.4,67.51592356687897,73.2763032785362,-0.8373353416512224,-2.5390569983551146,-4.811491467089226,-2.366171753679005,17.53899028562009,0.8125,2.2117257306447016,2.0062500000000014,-1.9698091108070237,5.9823091108070265,0.018220444596490637,3.994279555403512,-1.1869551487210934,19.51219512195122,-49.44291883841085,1.9880295554035121,5,-0.625,-1.96875,-6.390625,-4.34375,4.1875,1,0.15270935960591125,-1.7272727272727273,25.8125,4.0,25.4375,1.2352941176470589,25.8125,0.15270935960591125
7054,2000-05-03,25.375,25.8125,25.25,25.3125,549900.0,0.0,-5.0,-0.14285714285714285,66.2251655629139,72.82932902060469,-0.5196605865312947,-2.287138141271143,-4.789801794029103,-2.366171753679005,18.226858095073975,0.5625,2.248982381676214,1.7718750000000014,-2.089683819072661,5.633433819072664,-0.1589044095363299,3.7026544095363327,-0.7970205308745619,25.0,-40.39575609782315,1.9307794095363309,5,-0.34375,-1.96875,-6.390625,-4.34375,4.6875,2,0.12315270935960587,-1.3636363636363635,25.375,-1.7272727272727273,25.8125,4.0,25.4375,0.12315270935960587
7055,2000-05-04,25.9375,26.375,25.3125,25.3125,898600.0,0.022167487684729092,-2.4,10.0,63.57142857142857,72.0603984975758,-0.6509151209036297,-2.6456340872588555,-5.313554277407569,-2.928671753679005,19.70540540016589,1.0625,2.279449374641679,2.1187499999999986,-1.7593048230428963,5.996804823042893,0.17972258847855116,4.057777411521446,-1.0163780671696152,70.83333333333334,9.192792925165108,1.9390274115214476,5,-0.1875,-2.53125,-6.6875,-5.03125,4.5625,3,0.13012048192771086,-5.0,25.375,-1.3636363636363635,25.375,-1.7272727272727273,25.8125,0.13012048192771086
7056,2000-05-05,25.8125,25.875,25.5625,25.625,551400.0,-0.004819277108433773,1.0,0.3,67.42424242424242,71.12286221521194,-0.14974372910167233,-2.2314005856203494,-5.120237330821681,-2.803671753679005,21.56125674936425,0.375,2.372221033503749,1.7375000000000007,-1.941565956977314,5.4165659569773155,-0.10203297848865844,3.57703297848866,-0.5894126991092605,50.0,-10.271396635845932,1.8395329784886574,5,0.34375,-2.40625,-6.546875,-4.96875,4.9375,4,0.10169491525423724,-2.4,25.9375,-5.0,25.375,-1.3636363636363635,25.375,0.10169491525423724
7057,2000-05-08,26.75,27.1875,25.625,25.625,581300.0,0.036319612590798966,-1.7777777777777777,6.0,69.93006993006993,70.46375121127335,-0.8755838531790587,-2.821308374535171,-5.973088264744192,-3.741171753679005,23.896178027541055,1.5625,2.5016150535337687,2.3625000000000007,-1.0929495480251603,5.817949548025162,0.634775225987422,4.0902247740125794,-1.4375,77.41935483870968,17.56663649509383,1.7277247740125803,5,-0.59375,-3.34375,-7.578125,-5.90625,3.125,0,0.08411214953271018,1.0,25.8125,-2.4,25.9375,-5.0,25.375,0.08411214953271018
7058,2000-05-09,26.8125,26.875,26.3125,26.75,500100.0,0.002336448598130758,5.0,0.05555555555555555,71.63120567375887,69.77298503437736,-0.796490136953949,-2.567505344384081,-5.968616363523264,-3.803671753679005,26.144246024415054,0.5625,2.6109864502045674,2.140625,-1.1146528501348918,5.395902850134892,0.5129860749325523,3.7682639250674477,-1.25,80.64516129032258,18.73870944454052,1.6276389250674466,5,-0.78125,-3.125,-7.734375,-5.96875,3.6875,1,0.11888111888111896,-1.7777777777777777,26.75,1.0,25.8125,-2.4,25.9375,0.11888111888111896
7059,2000-05-10,27.5625,27.875,26.8125,26.875,724600.0,0.027972027972027913,-1.6153846153846154,11.0,75.83892617449663,69.86619905376588,-1.6515863394338872,-3.0298282727557506,-6.621399880564624,-4.553671753679005,28.126905437362065,1.0625,2.545305828360295,2.609375,-0.6230865335359148,5.841836533535915,0.9931442332320408,4.225605766767959,-1.9375,87.8048780487805,21.95803573564247,1.6162307667679578,5,-1.1875,-3.5625,-8.484375,-6.71875,2.4375,2,0.07256235827664392,5.0,26.8125,-1.7777777777777777,26.75,1.0,25.8125,0.07256235827664392
7060,2000-05-11,27.5,27.625,27.3125,27.5625,462500.0,-0.0022675736961451642,2.3333333333333335,-0.09090909090909091,73.75886524822695,69.87799579126015,-1.4802001844372938,-2.697046244596205,-6.464434999922496,-4.491171753679005,29.59176840197625,0.3125,2.4424288420581206,2.2875000000000014,-0.8847480821550988,5.459748082155102,0.7013759589224513,3.8736240410775515,-1.5599999999999987,83.78378378378379,17.05762302499666,1.5861240410775508,5,-0.9375,-3.5,-8.3125,-6.65625,1.875,3,0.09318181818181825,-1.6153846153846154,27.5625,5.0,26.8125,-1.7777777777777777,26.75,0.09318181818181825
7061,2000-05-12,26.75,27.25,26.625,27.25,2079300.0,-0.027272727272727226,1.5,8.0,62.015503875968996,68.65681455866503,-0.5860749954073938,-1.7876568394830699,-5.628752393673508,-3.741171753679005,30.266373378214272,0.875,2.1331884062467275,1.3781250000000007,-1.7652355361978742,4.521485536197876,-0.19355526809893675,2.949805268098938,-0.5390999999999977,50.0,-12.258186394989536,1.5716802680989368,5,-0.1875,-2.75,-6.546875,-5.90625,2.75,4,0.14018691588785037,2.3333333333333335,27.5,-1.6153846153846154,27.5625,5.0,26.8125,0.14018691588785037
7062,2000-05-15,26.5,27.5625,26.3125,26.75,937500.0,-0.009345794392523366,-3.0,0.5,57.25806451612903,67.51705244191504,-0.2551266929569458,-1.325012910030786,-5.292193349468938,-3.491171753679005,30.704924009184325,1.25,1.9278501358255475,0.9499999999999993,-2.010985344530802,3.9109853445308005,-0.5304926722653995,2.430492672265398,1.375,12.0,-45.01999247532502,1.4804926722653997,5,0.0625,-2.5,-6.296875,-5.65625,3.4375,0,0.1603773584905661,1.5,26.75,2.3333333333333335,27.5,-1.6153846153846154,27.5625,0.1603773584905661
7063,2000-05-16,26.5625,26.875,25.8125,26.75,534100.0,0.002358490566037652,3.857142857142857,0.75,45.36082474226804,65.19879235073216,-0.1469150737730871,-1.1823203221547374,-5.146746055769835,-3.553671753679005,31.74514129860335,1.0625,1.7607204694673193,0.84375,-1.9290324235631786,3.6165324235631786,-0.5426412117815893,2.2301412117815893,1.28125,36.36363636363637,-15.296011500093051,1.3863912117815897,5,0.03125,-2.40625,-6.359375,-5.71875,2.75,1,0.12470588235294122,-3.0,26.5,1.5,26.75,2.3333333333333335,27.5,0.12470588235294122
7064,2000-05-17,25.6875,26.375,25.4375,26.375,379000.0,-0.03294117647058825,1.7272727272727273,3.6666666666666665,48.88888888888889,63.5673990526722,0.8683958446030609,-0.1008255735934398,-4.08982761647956,-2.678671753679005,32.48890736611927,1.125,1.5563264408331428,-0.16562499999999858,-2.626595002918158,2.295345002918161,-1.3961100014590784,1.0648600014590812,2.0749999999999993,11.428571428571429,-36.801798448071665,1.230485001459079,5,0.96875,-1.15625,-5.484375,-4.84375,3.1875,2,0.18734793187347942,3.857142857142857,26.5625,-3.0,26.5,1.5,26.75,0.18734793187347942
7065,2000-05-18,26.3125,27.0625,25.875,25.875,401800.0,0.024330900243308973,-4.428571428571429,-0.6363636363636364,57.44680851063829,62.45879528449397,0.3376959646536264,-0.46930927375759524,-4.521895858449888,-3.303671753679005,34.25795917773752,1.375,1.4755654335028083,0.28125,-1.7036850380460784,2.2661850380460784,-0.711217519023041,1.273717519023041,1.3104999999999976,41.17647058823529,-7.67076209073808,0.9924675190230396,5,0.34375,-1.40625,-5.890625,-5.46875,3.125,3,0.14014251781472686,1.7272727272727273,25.6875,3.857142857142857,26.5625,-3.0,26.5,0.14014251781472686
7066,2000-05-19,26.9375,26.9375,25.9375,26.0625,612400.0,0.02375296912114022,1.2857142857142858,2.0,59.183673469387756,61.26475123330706,-0.12397833685453463,-0.8525178555896353,-4.958842671455741,-3.928671753679005,35.853760149366096,1.0,1.438389612548793,0.7250000000000014,-0.8301273428987734,2.2801273428987763,-0.05256367144938423,1.502563671449387,0.5543699999999987,70.58823529411765,19.355932550773232,0.7775636714493873,5,-0.28125,-2.03125,-6.515625,-6.09375,1.0625,4,0.09048723897911826,-4.428571428571429,26.3125,1.7272727272727273,25.6875,3.857142857142857,26.5625,0.09048723897911826
7067,2000-05-22,27.3125,27.8125,26.75,26.8125,404800.0,0.0139211136890951,-2.4,0.5714285714285714,65.97938144329896,60.63677076325595,-0.45907310573828397,-1.0863170312565273,-5.1415844424937305,-4.303671753679005,36.794637305102796,1.0625,1.4170490087616017,0.9750000000000014,-0.5064644248530143,2.456464424853017,0.23426778757349354,1.7157322124265093,-1.875,78.94736842105263,22.723551910215697,0.7407322124265086,5,-0.65625,-2.40625,-6.234375,-6.46875,1.21875,0,0.08009153318077811,1.2857142857142858,26.9375,-4.428571428571429,26.3125,1.7272727272727273,25.6875,0.08009153318077811
7068,2000-05-23,27.4375,27.6875,26.875,27.125,1366300.0,0.004576659038901587,1.0,0.625,66.66666666666666,59.6176308179415,-0.5432187214398603,-1.1055597417921845,-5.078984104756081,-4.428671753679005,37.28497975564532,0.8125,1.3833965025876012,0.9968749999999993,-0.4896184675090858,2.4833684675090844,0.25362826624545676,1.7401217337545418,-1.9525000000000006,84.21052631578947,23.044158913237645,0.7432467337545422,5,-0.8125,-2.53125,-6.09375,-6.625,0.3125,1,0.09111617312072884,-2.4,27.3125,1.2857142857142858,26.9375,-4.428571428571429,26.3125,0.09111617312072884
7069,2000-05-24,28.0625,28.3125,27.5,27.5,1712600.0,0.02277904328018221,-1.8888888888888888,1.8,67.0,58.866645790360735,-1.2179114082607185,-1.7462548101606856,-5.483089729085979,-5.053671753679005,37.18422739002569,0.875,1.2547643436611722,1.5749999999999993,-0.054598755909861296,3.20459875590986,0.760200622045069,2.3897993779549296,-2.5309500000000007,89.74358974358975,28.56902007839644,0.8147993779549307,5,-1.1875,-2.875,-6.71875,-7.25,-0.875,2,0.04454342984409809,1.0,27.4375,-2.4,27.3125,1.2857142857142858,26.9375,0.04454342984409809
7070,2000-05-25,28.0,28.0,27.375,28.0,947400.0,-0.00222717149220486,1.0,0.0,67.67676767676767,59.495675101560586,-1.2035989915636804,-1.5931517745879944,-5.222060556259983,-4.991171753679005,37.02313515483663,0.6875,1.1024704554317033,1.4031249999999993,-0.32630057774169074,3.1325505777416893,0.538412211129156,2.2678377888708425,-2.3572120000000005,86.8421052631579,23.252118823494854,0.8647127888708444,5,-1.125,-2.8125,-6.65625,-7.25,-0.0625,3,0.03125,-1.8888888888888888,28.0625,1.0,27.4375,-2.4,27.3125,0.03125
7071,2000-05-26,28.3125,28.625,28.1875,28.1875,537900.0,0.01116071428571419,-6.0,100.0,64.04494382022472,60.24977280201566,-1.4205342537678334,-1.7699675376982853,-5.360544785754314,-5.309614230664991,37.74069391232761,0.625,0.8324949834700135,1.5718749999999986,-0.22828718202103815,3.3720371820210353,0.6717939089894784,2.4719560910105187,-2.562923520000002,83.33333333333334,20.60482900236444,0.9000810910105191,5,-1.28125,-2.6875,-6.875,-7.78125,-0.5625,4,0.039735099337748325,1.0,28.0,-1.8888888888888888,28.0625,1.0,27.4375,0.039735099337748325
7072,2000-05-30,28.5625,28.5625,28.1875,28.5,991800.0,0.008830022075055233,11.0,0.5,65.21739130434781,62.45605797558008,-1.5055233147575606,-1.90083793742253,-5.434065905321077,-5.581128394564605,38.288551181191785,0.375,0.6014745866049083,1.6843749999999993,-0.23354387965762413,3.6022938796576227,0.7254155601711858,2.6433344398288128,-2.640398108800003,96.42857142857143,34.48066866928508,0.9589594398288126,5,-1.53125,-2.21875,-6.734375,-8.09375,-0.625,1,-0.01969365426695846,-6.0,28.3125,1.0,28.0,-1.8888888888888888,28.0625,-0.01969365426695846
7073,2000-05-31,29.25,29.75,28.5625,28.5625,974100.0,0.024070021881838155,-2.4545454545454546,11.0,64.83516483516483,64.22786641405519,-1.9799206918606487,-2.406531943251508,-5.947563693088771,-6.2783796211832055,39.12263370815195,1.1875,0.581050551894041,2.1781250000000014,0.12165454709191437,4.2345954529080885,1.149889773545958,3.206360226454045,-3.1657242222720043,78.94736842105263,19.432858120164113,1.0282352264540435,5,-1.4375,-1.9375,-6.8125,-8.84375,-1.375,2,-0.024572649572649596,11.0,28.5625,-6.0,28.3125,1.0,28.0,-0.024572649572649596
7074,2000-06-01,28.5,29.1875,28.5,29.125,1135100.0,-0.02564102564102566,-1.2,-0.9090909090909091,57.843137254901954,64.27190294119559,-0.8817363232656632,-1.4866312196668403,-5.026674127634191,-5.5425910575922686,39.97260345892447,0.75,0.6195104519302035,1.2718750000000014,-0.7154512088862219,3.2592012088862248,0.27821189555688974,2.265538104443113,-2.122466284490244,47.368421052631575,-8.701261352518387,0.9936631044431119,6,-0.65625,-1.1875,-5.40625,-7.625,0.4375,3,-0.02631578947368418,-2.4545454545454546,29.25,11.0,28.5625,-6.0,28.3125,-0.02631578947368418
7075,2000-06-02,29.3125,30.4375,29.3125,30.25,972500.0,0.028508771929824483,-1.4,1.5,69.90291262135922,65.46292951363687,-1.3677696617470971,-2.1432036180129685,-5.635171167858562,-6.362726229857419,40.760139059988,1.9375,0.7905098723593866,1.9156249999999986,-0.1804533401138677,4.011703340113865,0.8675858299430637,2.9636641700569335,-2.665168981731025,50.0,-6.5550081371126225,1.0480391700569334,6,-0.71875,-1.65625,-5.40625,-7.625,-0.4375,4,-0.07249466950959493,-1.2,28.5,-2.4545454545454546,29.25,11.0,28.5625,-0.07249466950959493
7076,2000-06-05,28.4375,29.125,28.25,29.125,778400.0,-0.02985074626865669,1.5454545454545454,0.7333333333333333,63.716814159292035,65.21153314874721,-0.2878936252711668,-1.1188246321093693,-4.576233775906701,-5.503520838598732,41.141191708029545,1.0625,0.9993613147177776,0.9093750000000007,-1.0957479618417487,2.91449796184175,-0.093186480920874,1.9119364809208754,-1.4111520835579228,11.11111111111111,-48.96975181306769,1.002561480920874,6,0.21875,-0.78125,-4.53125,-6.75,0.75,0,-0.01758241758241763,-1.4,29.3125,-1.2,28.5,-2.4545454545454546,29.25,-0.01758241758241763
7077,2000-06-06,29.0,29.4375,28.25,28.3125,802200.0,0.01978021978021971,-1.9230769230769231,-1.0,66.11570247933884,65.15031490571079,-0.6546969904197724,-1.5854018313312466,-4.950512304451792,-6.076708993678295,40.97214026784673,1.1875,1.1345179188480543,1.359375,-0.7132675257321708,3.432017525732171,0.3230537371339146,2.3956962628660854,-1.6325368752021312,34.285714285714285,-27.605717525839275,1.0363212628660863,6,-0.09375,-1.15625,-5.09375,-7.3125,0.4375,1,-0.0431034482758621,1.5454545454545454,28.4375,-1.4,29.3125,-1.2,28.5,-0.0431034482758621
7078,2000-06-07,30.0,30.0,29.125,29.25,1063000.0,0.034482758620689724,1.3333333333333333,1.0909090909090908,78.04878048780488,66.37795718213354,-1.4002295815598487,-2.4605099553406937,-5.75081976676227,-7.073707131442156,40.88334239729426,1.0,1.2497856271600796,2.1999999999999993,-0.0839543271310852,4.483954327131084,1.058022836434457,3.3419771635655415,-2.32553318768192,80.0,11.24099338255057,1.1419771635655418,6,-1.09375,-2.15625,-5.921875,-8.3125,-0.875,2,-0.06874999999999998,-1.9230769230769231,29.0,1.5454545454545454,28.4375,-1.4,29.3125,-0.06874999999999998
7079,2000-06-08,29.5625,29.9375,29.375,29.9375,431100.0,-0.014583333333333282,2.0,-0.5,71.66666666666666,66.82127929212231,-0.813082797206313,-1.966305995460651,-5.1145937897575635,-6.634720888069495,40.36792553828329,0.625,1.2909091516404914,1.6625000000000014,-0.7492311973810004,4.074231197381003,0.4566344013095005,2.8683655986905023,-1.6117298689137272,60.0,-11.742059183163505,1.2058655986905003,6,-0.25,-1.71875,-5.484375,-7.875,0.4375,3,-0.05708245243128962,1.3333333333333333,30.0,-1.9230769230769231,29.0,1.5454545454545454,28.4375,-0.05708245243128962
7080,2000-06-09,30.0625,30.375,29.625,29.625,644300.0,0.016913319238900604,-2.4285714285714284,-1.1666666666666667,71.1864406779661,67.61477894298248,-1.1060644959005046,-2.386862386150341,-5.418049690328729,-7.119334665705985,39.89435633340256,0.8125,1.339767242404097,2.0343750000000007,-0.5537033742097854,4.622453374209787,0.7403358128951076,3.328414187104894,-1.8630568820223559,85.29411764705883,12.85231502964352,1.2940391871048924,6,-0.75,-2.1875,-5.84375,-8.375,0.25,4,-0.037422037422037424,2.0,29.5625,1.3333333333333333,30.0,-1.9230769230769231,29.0,-0.037422037422037424
7081,2000-06-12,30.5,30.75,30.0625,30.125,522900.0,0.01455301455301461,-1.75,0.8571428571428571,71.42857142857143,68.30491006789622,-1.3417333668348874,-2.6656883171982564,-5.627705918357684,-7.533758464241476,40.245556424001094,0.6875,1.3602996676159655,2.2843750000000007,-0.45287865390005067,5.021628653900052,0.9157481730499732,3.653001826950028,-2.076751193820119,90.0,17.621803105457673,1.3686268269500261,6,-1.0,-2.40625,-5.921875,-8.8125,0.0625,0,-0.05327868852459017,-2.4285714285714284,30.0625,2.0,29.5625,1.3333333333333333,30.0,-0.05327868852459017
7082,2000-06-13,30.75,31.0625,30.5,30.6875,660500.0,0.008196721311475308,-1.5714285714285714,0.16666666666666666,71.90082644628099,69.08998358024245,-1.3955629986238378,-2.720442132130298,-5.6583784400869845,-7.754004516842286,40.66293041088544,0.5625,1.3990963644874341,2.3218749999999986,-0.5127311060252246,5.156481106025222,0.9045719469873852,3.739178053012612,-2.047541050561705,83.87096774193549,12.452898883244742,1.4173030530126118,6,-1.09375,-2.5,-5.96875,-9.0625,-0.0625,1,-0.05081300813008127,-1.75,30.5,-2.4285714285714284,30.0625,2.0,29.5625,-0.05081300813008127
7083,2000-06-14,29.875,30.75,29.875,30.625,901900.0,-0.028455284552845517,-1.3333333333333333,-12.0,61.599999999999994,69.50741277414224,-0.47224496568162166,-1.6701850437994281,-4.567681610716214,-6.858028370986979,41.390451682772365,0.875,1.44325514371711,1.28125,-1.4805369405989381,4.043036940598938,-0.09964347029946907,2.662143470299469,-0.8421353034830652,29.629629629629626,-37.83990323163406,1.3808934702994684,6,-0.21875,-1.625,-5.09375,-8.1875,0.5625,2,-0.014644351464435101,-1.5714285714285714,30.75,-1.75,30.5,-2.4285714285714284,30.0625,-0.014644351464435101
7084,2000-06-15,30.5,30.6875,29.875,30.125,1040600.0,0.02092050209205021,1.1666666666666667,-0.5,64.92537313432835,68.9543528311388,-0.8758110145919673,-2.0197101725303384,-4.9834088559939005,-7.439243937538258,42.5678854178098,0.8125,1.4818795855509777,1.6656249999999986,-0.8583635285208686,4.189613528520866,0.403630735739565,2.927619264260432,-1.1829863609954359,60.86956521739131,-3.9780573002075954,1.2619942642604332,6,-0.84375,-2.25,-5.640625,-8.8125,-0.3125,3,-0.04508196721311475,-1.3333333333333333,29.875,-1.5714285714285714,30.75,-1.75,30.5,-0.04508196721311475
7085,2000-06-16,30.0,31.25,30.0,30.5625,1772500.0,-0.016393442622950838,-3.4444444444444446,-1.5,59.85401459854015,68.52515287994416,-0.29953245211159896,-1.2957195121678993,-4.305854445125455,-6.885947109939586,43.50415542939016,1.25,1.4668731685674388,0.9812499999999993,-1.293504179894395,3.2560041798943935,-0.15612708994719782,2.1186270899471964,-0.43861827045607527,9.090909090909092,-51.211736523341216,1.1373770899471969,6,-0.25,-1.65625,-4.8125,-8.09375,0.3125,4,0.0,1.1666666666666667,30.5,-1.3333333333333333,29.875,-1.5714285714285714,30.75,0.0
7086,2000-06-19,29.375,30.375,29.375,30.0,922700.0,-0.02083333333333337,-2.2,1.1111111111111112,54.54545454545455,67.23956977617922,0.527957358664878,-0.5046170488470452,-3.47667875051107,-6.209745600135427,44.21523286678731,1.0,1.541720272733464,0.234375,-1.8215355262887556,2.2902855262887556,-0.7935802631443778,1.2623302631443778,1.875,0.0,-53.43068791514294,1.0279552631443776,6,0.8125,-1.03125,-4.09375,-7.46875,0.5625,0,0.03191489361702127,-3.4444444444444446,30.0,1.1666666666666667,30.5,-1.3333333333333333,29.875,0.03191489361702127
7087,2000-06-20,29.5,30.1875,29.375,29.375,936100.0,0.004255319148936065,-12.0,-0.2,51.49253731343284,64.28887609013789,0.5379078216074227,-0.4820470987900265,-3.385796274246225,-6.295270721926073,44.47703913072806,0.8125,1.4666435461311558,0.25,-1.6208286933868727,2.1208286933868727,-0.6854143466934381,1.1854143466934381,1.75,6.666666666666667,-41.73789177611346,0.9354143466934368,6,0.8125,-1.15625,-4.21875,-7.59375,0.8125,1,0.03601694915254239,-2.2,29.375,-3.4444444444444446,30.0,1.1666666666666667,30.5,0.03601694915254239
7088,2000-06-21,29.9375,30.4375,29.5625,29.625,913200.0,0.014830508474576343,-3.0,2.5,58.91472868217055,62.87199409186055,0.10125824412093465,-0.7617031520775299,-3.6180276814434578,-6.700330513751144,44.80555188775056,0.9375,1.5117074593526318,0.5625,-1.1233544608469401,2.24835446084694,-0.28042723042347006,1.40542723042347,1.2749999999999986,30.0,-17.769935393980674,0.84292723042347,6,0.375,-1.59375,-4.65625,-8.03125,0.375,2,0.025052192066805867,-12.0,29.5,-2.2,29.375,-3.4444444444444446,30.0,0.025052192066805867
7089,2000-06-22,29.3125,30.0,28.75,30.0,907500.0,-0.02087682672233826,2.6363636363636362,-2.2,50.0,60.51794512764209,0.767809791931338,-0.04032205300561742,-2.816982760422995,-6.067152193383734,44.47099410731351,1.25,1.476271346668458,-0.125,-1.6946546720451963,1.4446546720451963,-0.9098273360225981,0.6598273360225981,1.8632499999999972,22.5,-23.955625026262204,0.7848273360225981,6,0.6875,-0.96875,-3.9375,-7.40625,-2.1875,3,0.03837953091684443,-3.0,29.9375,-12.0,29.5,-2.2,29.375,0.03837953091684443
7090,2000-06-23,28.875,29.6875,28.625,29.4375,888400.0,-0.014925373134328401,1.0,0.8181818181818182,52.94117647058823,58.46379013231063,1.1389178638768378,0.4912800318735009,-2.2169811831280803,-5.632916407405972,44.22454379742593,1.0625,1.234998163449685,-0.6062499999999993,-2.0510114080931885,0.8385114080931899,-1.3286307040465957,0.11613070404659709,2.203719999999997,13.793103448275861,-35.59942388283318,0.7223807040465947,6,1.0625,-0.3125,-3.28125,-6.96875,1.125,4,0.045454545454545414,2.6363636363636362,29.3125,-3.0,29.9375,-12.0,29.5,0.045454545454545414
7091,2000-06-26,29.4375,29.53125,28.9375,29.0,769100.0,0.01948051948051943,-1.1111111111111112,-0.7777777777777778,52.94117647058823,56.357162357233655,0.4580179644504945,0.01832305284735014,-2.6473902775603193,-6.186461329158391,43.63908524566341,0.65625,1.0975870349459882,-0.10000000000000142,-1.436728134387387,1.2367281343873842,-0.7683640671936942,0.5683640671936914,1.493996799999998,44.827586206896555,-6.20834063476827,0.668364067193693,6,0.5,-0.84375,-3.65625,-7.09375,1.0625,0,0.02972399150743099,1.0,28.875,2.6363636363636362,29.3125,-3.0,29.9375,0.02972399150743099
7092,2000-06-27,28.0,29.4375,28.0,29.375,1100100.0,-0.04883227176220806,-1.0909090909090908,-3.142857142857143,37.301587301587304,53.657338724076695,1.636503378663587,1.4878016213426406,-1.071631118570565,-4.756257903921764,42.6471279438935,1.4375,0.8868661687308617,-1.5093749999999986,-2.9519575480347235,-0.06679245196527361,-2.230666274017363,-0.7880837259826343,2.7931069919999985,0.0,-45.41527105427315,0.7212912740173628,6,1.625,1.0,-2.21875,-5.65625,2.640625,1,0.0691964285714286,-1.1111111111111112,29.4375,1.0,28.875,2.6363636363636362,29.3125,0.0691964285714286
7093,2000-06-28,28.53125,28.875,27.5,28.125,1645600.0,0.01897321428571419,1.5142857142857142,-0.29545454545454547,43.529411764705884,51.28000968300752,0.9997293861597214,0.9485778528792679,-1.463657664089034,-5.283805787758624,40.86062149480599,1.375,0.6363681232142362,-0.9421874999999993,-2.446467987869145,0.5620929878691463,-1.694327743934572,-0.1900472560654265,2.038408432639997,41.25,-2.2245475618681425,0.7521402439345732,6,0.84375,0.53125,-2.75,-6.03125,2.15625,2,0.06243154435925513,-1.0909090909090908,28.0,-1.1111111111111112,29.4375,1.0,28.875,0.06243154435925513
7094,2000-06-29,27.75,29.0,27.75,28.5,572100.0,-0.027382256297918905,-2.3333333333333335,-1.8461538461538463,35.984848484848484,48.62788011481956,1.5085043333170702,1.7610486751529315,-0.5433473066227634,-4.498369283642653,39.10097317104103,1.25,0.31908307436616923,-1.6859375000000014,-3.3238511430145863,-0.04802385698541656,-2.504894321507294,-0.866980678492709,2.512692589375998,11.428571428571429,-25.650815632375355,0.818956821507293,6,1.21875,1.5625,-1.984375,-5.25,3.515625,3,0.0923423423423424,1.5142857142857142,28.53125,-1.0909090909090908,28.0,-1.1111111111111112,29.4375,0.0923423423423424
7095,2000-06-30,27.1875,28.9375,26.6875,27.875,1400200.0,-0.020270270270270285,-1.6666666666666667,0.9166666666666666,30.223880597014926,45.92548300943738,1.821663331000046,2.2727093304108585,0.16260335530178338,-3.9349111873689537,36.73812763671586,2.25,0.12592185139198264,-2.1421874999999986,-4.06477174546772,-0.21960325453227725,-3.1034796227338575,-1.1808953772661397,2.7989233304383987,17.582417582417584,-12.273994589413284,0.9612921227338606,6,1.375,1.78125,-1.15625,-4.46875,4.0,4,-0.0022988505747126853,-2.3333333333333335,27.75,1.5142857142857142,28.53125,-1.0909090909090908,28.0,-0.0022988505747126853
7096,2000-07-03,27.9375,28.4375,27.1875,27.1875,165300.0,0.02758620689655178,-2.3333333333333335,-1.0909090909090908,34.154929577464785,43.999082149885375,0.9457677506114806,1.5634909518218336,-0.45040710596902755,-4.667606789358956,35.53417868893794,1.25,-0.15842470547347176,-1.3671875,-3.3506589841129184,0.6162839841129184,-2.358923242056459,-0.3754517579435408,1.6530525307857893,45.45454545454545,21.50402587798795,0.99173574205646,7,0.625,1.03125,-1.90625,-5.21875,2.546875,0,0.0738255033557047,-1.6666666666666667,27.1875,-2.3333333333333335,27.75,1.5142857142857142,28.53125,0.0738255033557047
7097,2000-07-05,27.75,28.875,27.75,28.0625,749200.0,-0.006711409395973145,-6.2,-0.4166666666666667,37.02290076335878,41.566656825572956,0.959864808365051,1.7418479713488892,-0.1736287877378544,-4.455733442674408,33.965873286353315,1.125,-0.38077773206142496,-1.4921875,-3.591478087411467,0.6071030874114669,-2.5418327937057335,-0.44254220629426655,1.4921862270914943,45.94594594594595,21.775512130477395,1.0496452937057326,7,0.59375,1.21875,-1.421875,-4.6875,3.078125,2,0.0990990990990992,-2.3333333333333335,27.9375,-1.6666666666666667,27.1875,-2.3333333333333335,27.75,0.0990990990990992
7098,2000-07-06,27.9375,28.3125,27.6875,27.6875,660800.0,0.006756756756756799,-4.0,-0.8,33.46774193548387,39.72973926284894,0.51275124373484,1.467128500134578,-0.2859648082222179,-4.6135305624268454,32.07790298684542,0.625,-0.5127801571872723,-1.2015625000000014,-3.346254060911967,0.9431290609119642,-2.2739082804559843,-0.1292167195440186,0.9981238798405165,54.054054054054056,33.0995878011785,1.0723457804559837,7,0.25,1.03125,-1.25,-4.25,3.203125,3,0.09675615212527955,-6.2,27.75,-2.3333333333333335,27.9375,-1.6666666666666667,27.1875,0.09675615212527955
7099,2000-07-07,27.875,28.375,27.875,27.9375,1258400.0,-0.0022371364653244186,-15.0,-0.25,35.470085470085465,37.78850692945975,0.39101777713866426,1.472203770162544,-0.20389372765833969,-4.527377247894389,30.065201449707835,0.5,-0.6327325598042677,-1.1796875,-3.3861257281416606,1.0267507281416606,-2.282906614070832,-0.07646838592916794,1.0,52.77777777777778,29.070053883058563,1.1032191140708307,7,0.234375,1.09375,-0.3125,-3.59375,3.125,4,0.10089686098654704,-4.0,27.9375,-6.2,27.75,-2.3333333333333335,27.9375,0.10089686098654704
7100,2000-07-10,28.9375,29.1875,28.0,28.0,665700.0,0.03811659192825112,-1.5333333333333334,-15.0,47.17741935483871,37.14808947215425,-0.7394447771925243,0.33845283444791363,-1.1917605195372758,-5.5488279998276155,27.975211223869383,1.3125,-0.8483563459068932,-0.06093750000000142,-2.215957171878628,2.0940821718786253,-1.1384473359393148,1.016572335939312,-2.25,87.5,58.28209548206358,1.0775098359393134,7,-0.875,0.03125,-1.359375,-4.65625,2.3125,0,0.08045356371490286,-15.0,27.875,-4.0,27.9375,-6.2,27.75,0.08045356371490286
7101,2000-07-11,28.875,28.9375,28.5,28.875,605500.0,-0.002159827213822907,6.0,0.0,45.9349593495935,38.10735303304382,-0.8550433975836178,0.2877215043828656,-1.04172557138887,-5.438239818571908,25.60661670721187,0.4375,-0.9431270879801659,-0.04218750000000071,-2.0780779483696605,1.9937029483696591,-1.0601327241848324,0.975757724184831,-2.1374999999999993,79.16666666666666,45.15068751957861,1.0179452241848306,7,-0.9375,0.09375,-0.75,-4.25,3.078125,1,0.08008658008657998,-1.5333333333333334,28.9375,-15.0,27.875,-4.0,27.9375,0.08008658008657998
7102,2000-07-12,29.1875,29.5,28.875,29.4375,678700.0,0.010822510822510845,2.3333333333333335,-100.0,45.04132231404959,38.275343094082004,-1.096713198035637,-0.15582844040533672,-1.2733437853432719,-5.693360636781364,23.155084439082067,0.625,-1.0320216632611157,0.3484374999999993,-1.5028683824501172,2.199743382450116,-0.5772154412250572,1.2740904412250558,-2.401,82.75862068965517,46.24212366919919,0.9256529412250578,7,-1.09375,-0.21875,-1.03125,-4.5625,2.5625,2,0.04443254817987152,6.0,28.875,-1.5333333333333334,28.9375,-15.0,27.875,0.04443254817987152
7103,2000-07-13,29.4375,29.5,29.0,29.4375,510400.0,0.008565310492505418,7.0,-0.0,50.869565217391305,39.92920050880899,-1.3462112168763305,-0.4640789611506726,-1.4237852797580857,-5.875961618039348,21.37520077469756,0.5,-1.1653114375695353,0.6203125000000007,-1.189323963019337,2.4299489630193385,-0.2845057315096682,1.5251307315096696,-2.5424599999999984,96.15384615384616,55.474039647050944,0.904818231509669,7,-1.34375,-0.46875,-1.0625,-4.8125,2.375,3,0.04723991507430991,2.3333333333333335,29.1875,6.0,28.875,-1.5333333333333334,28.9375,0.04723991507430991
7104,2000-07-14,29.125,30.1875,29.125,30.0,488000.0,-0.010615711252653925,-1.4285714285714286,-100.0,51.76991150442477,42.32320394296564,-0.9143049505553513,-0.2739160545660688,-1.0133053707612092,-5.500189363787722,19.707382570783242,1.0625,-1.0490339526676706,0.3765624999999986,-1.2600954544511112,2.0132204544511083,-0.4417664772255563,1.1948914772255534,-2.125761599999997,51.42857142857142,7.044248686819607,0.8183289772255548,7,-0.4375,-0.15625,-0.75,-4.21875,2.875,4,0.06920600858369097,7.0,29.4375,2.3333333333333335,29.1875,6.0,28.875,0.06920600858369097
7105,2000-07-17,30.0,30.25,29.125,29.25,976400.0,0.030042918454935563,-1.25,-0.8571428571428571,53.81355932203389,44.50749613680666,-1.5068588991110268,-1.211004905788485,-1.7962715824619764,-6.3011969408246316,17.67762550246043,1.125,-1.0054032456178312,1.2515624999999986,-0.38509545445111115,2.8882204544511083,0.4332335227744437,2.0698914772255534,-2.809465903999996,85.71428571428571,39.67641849454603,0.8183289772255548,7,-1.03125,-1.03125,-1.421875,-5.09375,1.8125,0,0.03333333333333344,-1.4285714285714286,29.125,7.0,29.4375,2.3333333333333335,29.1875,0.03333333333333344
7106,2000-07-18,30.3125,30.5625,29.9375,30.0625,772000.0,0.01041666666666674,-1.5,0.3333333333333333,68.5,48.00495160754457,-1.6170906379463403,-1.5280104735347066,-2.0071792393778196,-6.522166957987416,16.419014055529747,0.625,-0.8061355346193686,1.5171874999999986,-0.2439933006277144,3.2783683006277116,0.6365970996861421,2.397777900313855,-2.877208631679995,85.18518518518519,31.947264037090605,0.8805904003138557,7,-1.1875,-1.34375,-1.71875,-5.40625,1.875,1,0.030927835051546282,-1.25,30.0,-1.4285714285714286,29.125,7.0,29.4375,0.030927835051546282
7107,2000-07-19,30.5625,30.8125,30.3125,30.4375,460700.0,0.008247422680412342,-1.6666666666666667,0.5,67.01570680628272,51.73250325985555,-1.5937858880456481,-1.785892967680823,-2.180810311443789,-6.676258113292402,15.163208107962117,0.5,-0.47466792935241386,1.7140625000000007,-0.1945479884732748,3.6226729884732762,0.7597572557633647,2.6683677442366367,-2.814487768511995,86.20689655172413,30.15331020085395,0.9543052442366371,7,-1.21875,-1.59375,-1.765625,-5.5,0.9375,2,0.04550102249488752,-1.5,30.3125,-1.25,30.0,-1.4285714285714286,29.125,0.04550102249488752
7108,2000-07-20,30.6875,31.0625,30.5,30.75,576900.0,0.004089979550102152,-1.5714285714285714,-0.5,77.6470588235294,56.418833632460434,-1.4390019132228247,-1.9518987737483897,-2.228429180799033,-6.7136281821129415,13.758615538212137,0.5625,-0.20283194705821472,1.8015624999999993,-0.2230877093928214,3.82621270939282,0.7892373953035872,2.8138876046964114,-2.5717492362905574,80.64516129032258,18.164137468003617,1.012325104696411,7,-1.15625,-1.71875,-1.734375,-5.46875,0.3125,3,0.03462321792260692,-1.6666666666666667,30.5625,-1.5,30.3125,-1.25,30.0,0.03462321792260692
7109,2000-07-21,30.4375,31.0625,30.4375,30.875,915300.0,-0.008146639511201648,-1.8571428571428572,7.0,82.5,60.34356481525612,-0.879806452573046,-1.7004796616984592,-1.9265360815353816,-6.366582884417127,13.250373423959985,0.625,0.05653514212048094,1.4953125000000007,-0.6387890419719433,3.6294140419719447,0.4282617290140287,2.5623632709859727,-1.909204343209879,67.74193548387096,-0.4011739130025518,1.0670507709859718,7,-0.65625,-1.46875,-1.484375,-5.21875,0.5625,4,0.045174537987679564,-1.5714285714285714,30.6875,-1.6666666666666667,30.5625,-1.5,30.3125,0.045174537987679564
7110,2000-07-24,30.1875,30.625,29.9375,30.375,497000.0,-0.008213552361396315,1.0,0.42857142857142855,75.0,63.573013776412395,-0.48483249684313634,-1.419908242330564,-1.6244632107529782,-6.022001995086292,12.602929978136007,0.6875,0.3457434026575825,1.1796875,-1.0252593717491791,3.384634371749179,0.07721406412541043,2.2821609358745896,-1.3044157351604966,22.22222222222222,-46.77533873785405,1.1024734358745905,7,-0.21875,-1.21875,-1.234375,-4.6875,0.375,0,0.0600414078674949,-1.8571428571428572,30.4375,-1.5714285714285714,30.6875,-1.6666666666666667,30.5625,0.0600414078674949
7111,2000-07-25,30.3125,30.75,30.25,30.3125,303000.0,0.0041407867494824835,-7.0,-0.0,78.87323943661973,67.3321156789202,-0.42966298690816984,-1.5557589083429448,-1.670685758433514,-6.051731979779795,11.961274050846841,0.5625,0.639646916799812,1.2609375000000007,-1.0135342251021449,3.5354092251021463,0.12370163744892793,2.3981733625510735,-1.1242975322380282,33.33333333333333,-36.98639768162961,1.1372358625510726,7,-0.28125,-1.4375,-1.265625,-4.625,0.375,1,0.04948453608247427,1.0,30.1875,-1.8571428571428572,30.4375,-1.5714285714285714,30.6875,0.04948453608247427
7112,2000-07-26,29.9375,30.375,29.75,30.1875,611600.0,-0.012371134020618513,1.0,-100.0,71.62162162162163,69.63789972383466,0.07030600389008157,-1.0837270906727205,-1.2115821381891294,-5.5816774243722485,12.112709279267204,0.625,0.7583926909889271,0.7890625,-1.461748300549008,3.039873300549008,-0.33634290027450575,1.9144679002745058,-0.4868958777247059,14.285714285714285,-55.691814890129244,1.1254054002745046,7,0.15625,-1.0625,-0.671875,-4.25,0.515625,2,0.0751565762004176,-7.0,30.3125,1.0,30.1875,-1.8571428571428572,30.4375,0.0751565762004176
7113,2000-07-27,30.3125,30.8125,29.9375,29.9375,438700.0,0.012526096033402823,-3.6666666666666665,-1.5,74.68354430379746,72.18385892376497,-0.18720959431725248,-1.3896881073861316,-1.4984018207917273,-5.799598388724519,12.932915511913762,0.875,0.9148642712430544,1.0749999999999993,-1.2136303649493243,3.363630364949323,-0.06931518247466073,2.2193151824746593,-0.6362304548432469,42.857142857142854,-28.085850035679563,1.1443151824746611,7,-0.21875,-1.4375,-0.984375,-4.625,0.953125,3,0.039175257731958846,1.0,29.9375,-7.0,30.3125,1.0,30.1875,0.039175257731958846
7114,2000-07-28,30.3125,30.625,30.125,30.3125,437900.0,0.0,-1.6666666666666667,0.0,67.74193548387098,73.73145627508022,-0.0011714791532426716,-1.2520627296077116,-1.3801952353103104,-5.6509041236342625,13.683483270022101,0.5,1.068972689290753,0.9468749999999986,-1.27712499704176,3.170874997041757,-0.1651249985208807,2.058874998520878,-0.5625,52.94117647058824,-15.250345348585604,1.1119999985208795,7,0.09375,-1.4375,-0.984375,-4.625,1.5625,4,0.02268041237113394,-3.6666666666666665,30.3125,1.0,29.9375,-7.0,30.3125,0.02268041237113394
7115,2000-07-31,27.125,28.75,26.9375,28.0,3784200.0,-0.10515463917525769,-1.9,-100.0,37.5,70.28701183063578,3.0571099672173077,2.034842270078954,1.8707607847202965,-2.3317354419972744,14.494664564509968,3.375,1.0785510642779457,-2.2375000000000007,-4.474523986413448,-0.00047601358655313675,-3.3560119932067245,-1.118988006793277,3.9375,4.838709677419355,-59.404839308823476,1.118511993206724,7,1.875,1.75,2.046875,-1.28125,6.0625,0,0.1428571428571428,-1.6666666666666667,30.3125,-3.6666666666666665,30.3125,1.0,29.9375,0.1428571428571428
7116,2000-08-01,30.0,30.0625,27.25,27.375,3301500.0,0.10599078341013835,1.0454545454545454,-3.0,54.2483660130719,68.8684184091679,0.14876430509232108,-0.7143425306130311,-0.9262158190795624,-5.064995623514481,14.917843657415034,2.9375,1.177088634703118,0.5343750000000007,-1.6144752892917182,2.6832252892917197,-0.5400501446458605,1.608800144645862,0.9800000000000004,79.03225806451613,16.4230878822409,1.07442514464586,8,-1.0,-1.125,-0.75,-3.78125,3.625,1,0.018750000000000044,-1.9,27.125,-1.6666666666666667,30.3125,-3.6666666666666665,30.3125,0.018750000000000044
7117,2000-08-02,30.5,30.5625,29.75,30.0,2287300.0,0.016666666666666607,1.6,0.19047619047619047,55.4140127388535,66.39807995531503,-0.40346199785832226,-1.0516759538913512,-1.3528629261970941,-5.420905252382276,15.655187279105508,0.8125,1.2095021545211537,0.8968750000000014,-1.1386947993177152,2.932444799317718,-0.12090989965885512,1.914659899658858,0.3991499999999988,91.93548387096774,32.182768610096716,1.0177848996588579,8,-1.5,-1.625,-1.234375,-3.90625,3.78125,2,0.006147540983606481,1.0454545454545454,30.0,-1.9,27.125,-1.6666666666666667,30.3125,0.006147540983606481
7118,2000-08-03,30.640625,31.75,30.25,30.75,1709500.0,0.004610655737705027,-2.3684210526315788,-0.21875,57.86061588330633,63.66037060901572,-0.6162396535433423,-1.032334549497822,-1.4210183209166658,-5.420149053804565,16.67171495380283,1.5,1.1133213611804749,0.90234375,-1.0235786569516172,2.828266156951617,-0.060617453475806826,1.8653049534758068,-3.703125,76.94805194805194,15.475563058884973,0.962961203475808,8,-1.296875,-1.421875,-1.328125,-4.046875,4.125,3,-0.006119326874043818,1.6,30.5,1.0454545454545454,30.0,-1.9,27.125,-0.006119326874043818
7119,2000-08-04,30.6875,30.75,29.75,30.5,1967800.0,0.0015298317185110655,5.4,-1.7142857142857142,53.900709219858165,61.31600496677774,-0.6972456253920498,-0.9040517831977297,-1.413533558455569,-5.312957534790293,17.664557197633464,1.0,1.012224836858703,0.80859375,-0.9477351195063513,2.5649226195063513,-0.06957068475317385,1.6867581847531739,-3.6537499999999987,77.92207792207793,18.709826917455715,0.8781644347531756,8,-1.34375,-1.46875,-1.46875,-4.09375,4.8125,4,0.018839103869653817,-2.3684210526315788,30.640625,1.6,30.5,1.0454545454545454,30.0,0.018839103869653817
7120,2000-08-07,31.265625,31.3125,30.4375,30.5625,792100.0,0.018839103869653817,1.196078431372549,3.75,55.24956970740104,58.69115277464233,-1.2363736507994858,-1.3690062410001609,-1.9274452823714725,-5.745063441711125,18.186792340302897,0.875,0.8529840595064115,1.2703124999999993,-0.5313252098350318,3.0719502098350304,0.3694936450824855,2.171131354917513,-4.137549999999997,89.23611111111111,31.93329036439772,0.9008188549175148,8,-1.921875,-2.046875,-2.125,-4.671875,4.484375,0,0.019490254872563728,5.4,30.6875,-2.3684210526315788,30.640625,1.6,30.5,0.019490254872563728
7121,2000-08-08,31.1875,31.25,30.5625,31.1875,698000.0,-0.002498750624687629,10.0,0.0,53.50877192982456,56.67861391999821,-1.1410731971462198,-1.1686699588409226,-1.79476523730699,-5.53585837574542,18.73724971900729,0.703125,0.6841997197798229,1.0765625000000014,-0.7191543750653153,2.872279375065318,0.17870406246734305,1.9744209375326598,-3.9669864999999973,71.875,17.475356096945156,0.8978584375326577,8,-1.84375,-1.84375,-2.421875,-4.53125,4.9375,1,0.06412825651302612,1.196078431372549,31.265625,5.4,30.6875,-2.3684210526315788,30.640625,0.06412825651302612
7122,2000-08-09,30.484375,31.0,30.3125,30.9375,574700.0,-0.02254509018036077,1.3783783783783783,-100.0,48.92915980230642,53.81701564205476,-0.39360811364030823,-0.3830435530997711,-1.0521902396004315,-4.706407090224818,18.723412779781828,0.875,0.5738010987130053,0.30859375,-1.4397570647810767,2.0569445647810767,-0.5655816573905383,1.1827691573905383,-3.173271769999996,36.71875,-13.767773853924766,0.8741754073905379,8,-1.140625,-1.140625,-1.71875,-3.828125,7.28125,2,0.10302409021014869,10.0,31.1875,1.196078431372549,31.265625,5.4,30.6875,0.10302409021014869
7123,2000-08-10,30.828125,30.875,30.375,30.4375,2401200.0,0.011276268580215243,1.064516129032258,-0.8620689655172413,52.039151712887445,52.072261889723265,-0.733679110280967,-0.6506276929719981,-1.3738460341229626,-4.927535053388944,18.70882807516695,0.5,0.4384261178505753,0.5828124999999993,-1.1524727933571768,2.3180977933571754,-0.28483014667858697,1.4504551466785855,-3.4282438345999964,69.0,19.84123224728644,0.8676426466785875,8,-1.484375,-1.484375,-2.171875,-3.890625,7.09375,3,0.1120121642169285,1.3783783783783783,30.484375,10.0,31.1875,1.196078431372549,31.265625,0.1120121642169285
7124,2000-08-11,31.140625,31.1875,30.8125,30.9375,427600.0,0.010136847440445962,1.5263157894736843,0.52,54.943273905996755,54.01040343483402,-1.02404540697378,-0.8478492697915883,-1.635986575863427,-5.1133530143663535,18.18374811741276,0.375,0.37153671608593086,0.7945312499999986,-0.9004532183245431,2.48951571832454,-0.05296098416227224,1.6420234841622694,-3.653741457907998,82.8125,28.996991143785934,0.84749223416227,8,-1.640625,-1.796875,-2.5625,-3.484375,5.609375,4,0.11640742599096843,1.064516129032258,30.828125,1.3783783783783783,30.484375,10.0,31.1875,0.11640742599096843
7125,2000-08-14,31.0,31.125,30.5625,31.125,790800.0,-0.004515805318615174,8.0,-0.6153846153846154,53.559870550161804,53.93390393895511,-0.30837565758477226,-0.6624285823010894,-1.4717912003460256,-4.8355981338262986,17.493073354408647,0.578125,0.2447364447406244,0.6039062500000014,-1.1070141641779614,2.3148266641779642,-0.25155395708898,1.4593664570889828,-3.427854128749839,73.33333333333333,16.22773147705402,0.8554602070889816,8,-0.25,-1.65625,-2.4609375,-2.9375,5.3125,0,0.14516129032258074,1.5263157894736843,31.140625,1.064516129032258,30.828125,1.3783783783783783,30.484375,0.14516129032258074
7126,2000-08-15,31.25,31.5,31.0625,31.375,559800.0,0.008064516129032251,1.3333333333333333,1.0,56.885245901639344,54.09737429037576,-0.4050072213483489,-0.8839108262076181,-1.6666216519413055,-4.952607973417038,16.613305752820505,0.5,0.18752596255722054,0.8070312500000014,-0.9451195371059953,2.5591820371059946,-0.06904414355299693,1.6831066435529998,-3.594297046174841,78.94736842105263,15.746824966553973,0.8760753935529967,8,-0.5,-1.90625,-2.734375,-3.1875,3.9375,1,0.1439999999999999,8.0,31.0,1.5263157894736843,31.140625,1.064516129032258,30.828125,0.1439999999999999
7127,2000-08-16,31.953125,31.953125,31.125,31.125,465600.0,0.022499999999999964,1.0,-6.625,58.32012678288431,54.14843105699554,-0.983785078197517,-1.5573585274485922,-2.323403083647406,-5.5202978734446795,15.608412983160125,0.828125,0.6010046620892382,1.4406250000000007,-0.43734961412963713,3.3185996141296386,0.5016376929351836,2.379612307064818,-4.215536105251346,100.0,32.81230610427971,0.938987307064818,8,-1.1015625,-2.5078125,-3.5,-3.890625,3.484375,2,0.13056234718826398,1.3333333333333333,31.25,8.0,31.0,1.5263157894736843,31.140625,0.13056234718826398
7128,2000-08-17,31.75,31.9375,31.6875,31.875,431700.0,-0.006356968215158965,1.0,-0.1509433962264151,57.14285714285714,54.508669715106535,-0.6780504752137695,-1.339214588846449,-2.107577262713882,-5.183539865144098,14.349605028514132,0.265625,0.6627013112974254,1.1843749999999993,-0.7728831268191385,3.141633126819137,0.2057459365904286,2.16300406340957,-3.843789661041292,85.39325842696628,15.725865221995903,0.978629063409569,8,-0.6171875,-2.3046875,-3.21875,-3.6875,3.1875,3,0.18946850393700787,1.0,31.953125,1.3333333333333333,31.25,8.0,31.0,0.18946850393700787
7129,2000-08-18,31.8125,31.9375,31.625,31.6875,501300.0,0.0019685039370078705,-1.5,-1.0,83.78378378378379,57.679137945815725,-0.6304898762457185,-1.3633194089827327,-2.142284232424707,-5.110686753698879,13.093075594023798,0.3125,0.68135226549321,1.1781250000000014,-0.8552974212938622,3.211547421293865,0.1614137893530696,2.1948362106469332,-3.744413074599642,89.8876404494382,11.52332697496,1.0167112106469323,8,-0.6796875,-2.3671875,-3.28125,-3.5625,4.0,4,0.1920432220039292,1.0,31.75,1.0,31.953125,1.3333333333333333,31.25,0.1920432220039292
7130,2000-08-21,32.0,32.0625,31.625,31.8125,1173800.0,0.005893909626718985,1.8,1.5,73.52941176470588,59.90365348302476,-0.7854637034220886,-1.4841629913288656,-2.315358364225986,-5.166356888151057,12.546123348193872,0.4375,0.6715211277551916,1.2749999999999986,-0.8346923494220846,3.3846923494220817,0.220153825288957,2.32984617471104,-3.7765115516156555,93.75,14.831119968925947,1.0548461747110411,8,-0.8125,-2.5,-3.171875,-3.75,4.140625,0,0.1484375,-1.5,31.8125,1.0,31.75,1.0,31.953125,0.1484375
7131,2000-08-22,31.8125,32.125,31.75,32.0,752800.0,-0.005859375,-1.4,-1.0,66.66666666666667,61.874487579064784,-0.5587417292277337,-1.2422138218714025,-2.129417922737886,-4.835801548377262,11.872250853227595,0.375,0.7106979845736205,1.0124999999999993,-1.1416298692095097,3.1666298692095083,-0.06456493460475698,2.0895649346047556,-3.3586708585187175,68.75,-8.17031698969663,1.077064934604755,8,-0.5625,-2.28125,-2.84375,-3.5625,4.25,1,0.14145383104125742,1.8,32.0,-1.5,31.8125,1.0,31.75,0.14145383104125742
7132,2000-08-23,32.1875,32.1875,31.6875,31.8125,602100.0,0.011787819253438192,1.6666666666666667,-2.0,68.53932584269663,63.70784026015469,-0.7451027331406621,-1.5178263932444551,-2.5097115834792056,-5.072096850194967,11.867581984385767,0.5,0.7034633981960319,1.2749999999999986,-0.9240157412494057,3.474015741249403,0.1754921293752929,2.3745078706247007,-3.4399771898372187,100.0,22.129648474374847,1.0995078706247023,8,-0.8125,-2.625,-3.140625,-3.90625,5.078125,2,0.09320388349514563,-1.4,31.8125,1.8,32.0,-1.5,31.8125,0.09320388349514563
7133,2000-08-24,31.5,32.1875,31.5,32.1875,707100.0,-0.021359223300970842,1.0,-1.8333333333333333,58.44155844155844,64.09653854188377,0.05333401744776367,-0.7766179913795739,-1.807395017142138,-4.2474838266874,11.34315458164988,0.6875,0.7075759943749844,0.5281249999999993,-1.6668013040618632,2.723051304061862,-0.5693381520309302,1.6255881520309288,-2.4084794708534965,0.0,-74.64733487405219,1.0974631520309304,8,-0.125,-1.9375,-2.34375,-3.15625,8.375,3,0.125,1.6666666666666667,32.1875,-1.4,31.8125,1.8,32.0,0.125
7134,2000-08-25,31.0,31.5625,30.875,31.5625,654700.0,-0.015873015873015928,1.4444444444444444,0.8181818181818182,47.19471947194719,63.38929953319326,0.5937251407349748,-0.23449398235495522,-1.3182317096753522,-3.620867801448746,10.51512617120656,0.6875,0.8090593460502227,-0.006250000000001421,-2.1791193057191336,2.1666193057191308,-1.0926846528595675,1.0801846528595647,-1.5988815237681457,9.523809523809524,-60.664188445820834,1.0864346528595656,8,0.53125,-1.4375,-1.75,-2.65625,5.0,4,0.127016129032258,1.0,31.5,1.6666666666666667,32.1875,-1.4,31.8125,0.127016129032258
7135,2000-08-28,31.0,31.125,30.875,31.0,1022200.0,0.0,1.0,-0.0,47.98657718120805,62.40055856425645,0.66349916636279,0.07451666401512114,-1.313172870783884,-3.5079355472416225,9.546509512125567,0.25,0.8554133201293759,-0.1999999999999993,-1.3797966902236283,0.9797966902236297,-0.789898345111812,0.3898983451118134,-1.3202433713913315,9.523809523809524,-57.953634089456266,0.5898983451118142,8,0.53125,-1.4375,-1.625,-2.65625,4.25,0,0.155241935483871,1.4444444444444444,31.0,1.0,31.5,1.6666666666666667,32.1875,0.155241935483871
7136,2000-08-29,30.5625,31.0,30.5,31.0,301400.0,-0.014112903225806495,1.2857142857142858,-100.0,50.889679715302485,61.57495333452514,1.1099440401411549,0.5863825990405829,-0.8554448171303761,-2.9439316217146256,9.671610582820062,0.5,0.835437991376434,-0.6656249999999986,-1.7477483543117103,0.4164983543117131,-1.2066866771558544,-0.12456332284414273,-0.6319690342521973,3.7037037037037033,-64.86935676782441,0.5410616771558567,8,0.78125,-1.0,-1.09375,-2.21875,3.75,1,0.18251533742331283,1.0,31.0,1.4444444444444444,31.0,1.0,31.5,0.18251533742331283
7137,2000-08-30,30.6875,31.0,30.625,30.75,592200.0,0.004089979550102152,-3.0,0.14285714285714285,48.31460674157302,60.59403662327135,0.878968170183434,0.5018815940944314,-0.9623769340462012,-2.9374226940628922,10.217403921407781,0.4375,0.8463293458155192,-0.5500000000000007,-1.6085549826604435,0.5085549826604421,-1.0792774913302239,-0.02072250866977754,-0.5312721308269772,11.11111111111111,-55.03648141653292,0.5292774913302223,8,0.65625,-1.125,-1.234375,-2.34375,5.1875,2,0.17515274949083492,1.2857142857142858,30.5625,1.0,31.0,1.4444444444444444,31.0,0.17515274949083492
7138,2000-08-31,30.453125,31.0,30.4375,30.625,714400.0,-0.0076374745417515655,-4.538461538461538,2.75,41.60305343511451,55.90728880675255,1.0169819408274456,0.7604795092142389,-0.7263890788107155,-2.581546008946482,10.013919203481242,0.5625,0.7939862324909583,-0.7749999999999986,-1.8588319112489557,0.3088319112489586,-1.3169159556244772,-0.23308404437552,-0.09376991774427879,1.3888888888888888,-60.062668926901225,0.5419159556244795,8,0.859375,-0.890625,-0.96875,-2.109375,5.484375,3,0.223704463827604,-3.0,30.6875,1.2857142857142858,30.5625,1.0,31.0,0.223704463827604
7139,2000-09-01,31.265625,31.625,30.6875,30.75,744600.0,0.0266803488968701,-1.9268292682926829,-3.0,52.78688524590164,53.60256363799651,0.1327051202963041,-0.006838715632717651,-1.5076529483198264,-3.2795594751994557,10.253428957346147,1.171875,0.6828887726397426,0.00859374999999929,-1.0449421100387681,1.0621296100387632,-0.5181741800193826,0.5353616800193812,-0.828125,69.73684210526315,9.383906514059959,0.5267679300193824,9,0.046875,-1.703125,-1.78125,-2.921875,5.546875,4,0.2753623188405796,-4.538461538461538,30.453125,-3.0,30.6875,1.2857142857142858,30.5625,0.2753623188405796
7140,2000-09-05,31.875,31.875,31.5625,31.875,417500.0,0.019490254872563728,1.0,0.0,56.09756097560975,52.42821856121241,-0.5545865024161607,-0.5989274257303805,-2.063962715262708,-3.775729846423719,10.210515408011794,0.609375,0.6081955615214127,0.5874999999999986,-0.5017246608673389,1.676724660867336,0.042887669566329834,1.1321123304336673,-1.4375,100.0,40.264194158520304,0.5446123304336679,9,-0.5625,-2.3125,-2.234375,-3.53125,5.75,1,0.12941176470588234,-1.9268292682926829,31.265625,-4.538461538461538,30.453125,-3.0,30.6875,0.12941176470588234
7141,2000-09-06,33.1875,33.3125,31.875,32.0,1009100.0,0.04117647058823537,1.0,100.0,60.762942779291556,51.564175998611844,-1.845617723564306,-1.8486934072986614,-3.3251858579997915,-4.986202754330179,10.644464987929831,1.4375,0.35309223620378916,1.8000000000000007,0.4207973914156895,3.1792026085843084,1.1103986957078433,2.4896013042921545,-2.5749999999999993,95.65217391304348,39.31545696003775,0.6896013042921538,9,-1.3125,-2.90625,-4.25,-4.84375,3.9375,2,0.062146892655367214,1.0,31.875,-1.9268292682926829,31.265625,-4.538461538461538,30.453125,0.062146892655367214
7142,2000-09-07,33.625,33.6875,33.1875,33.1875,870600.0,0.013182674199623268,-1.2857142857142858,0.3684210526315789,65.70680628272251,52.37142575874118,-2.299591135213131,-2.1490232628023165,-3.6589259832157595,-5.308116353938246,11.426478520344432,0.5,0.25521804456487374,2.0804687500000014,0.44320245113851797,3.717735048861485,1.2618356005692632,2.899101899430743,-2.6884999999999977,98.07692307692307,43.53958900380087,0.8186331494307414,9,-1.5625,-1.90625,-4.6875,-5.0625,4.3125,3,0.020446096654274992,1.0,33.1875,1.0,31.875,-1.9268292682926829,31.265625,0.020446096654274992
7143,2000-09-08,34.28125,34.3125,33.625,33.625,495100.0,0.01951672862453524,-1.0952380952380953,1.5,68.80952380952381,54.77307068513859,-2.815960035431562,-2.6702126618826583,-4.218777517833466,-5.847782223025657,12.408997759136716,0.6875,0.23031659489542733,2.5640624999999986,0.5581117517001672,4.57001324829983,1.5610871258500794,3.5670378741499142,-2.959609999999998,99.13793103448276,47.045052126495335,1.0029753741499163,9,-1.90625,-2.25,-5.34375,-5.6875,4.90625,4,0.046490428441203324,-1.2857142857142858,33.625,1.0,33.1875,1.0,31.875,0.046490428441203324
7144,2000-09-11,34.765625,36.4375,34.125,34.125,1344800.0,0.014129443938012853,-6.219512195121951,0.9761904761904762,70.15945330296128,57.236723587555616,-3.028485311965845,-3.0241362478940133,-4.573952169242041,-6.208579049609277,13.605392053793217,2.3125,0.17696046439510127,2.8671875,0.4646998398368467,5.26967516016315,1.665943669918427,4.068431330081577,-2.9654473999999986,65.7051282051282,18.10161574367708,1.2012438300815755,9,-1.328125,-1.671875,-5.484375,-5.546875,4.109375,0,0.03370786516853941,-1.0952380952380953,34.28125,-1.2857142857142858,33.625,1.0,33.1875,0.03370786516853941
7145,2000-09-12,35.5,36.5,35.3125,35.875,1815300.0,0.02112359550561793,-2.1666666666666665,-0.5853658536585366,74.89451476793249,59.90392748229228,-3.416710546947712,-3.58805851983044,-5.149795657065585,-6.809859144189133,15.120927460967929,1.734375,0.2456068721355109,3.3765624999999986,0.52706353954094,6.226061460459054,1.9518130197704693,4.801311980229528,-2.8651043679999972,78.37837837837837,32.06797952299796,1.4247494802295282,9,-2.03125,-2.09375,-6.21875,-6.28125,2.625,1,0.0369718309859155,-6.219512195121951,34.765625,-1.0952380952380953,34.28125,-1.2857142857142858,33.625,0.0369718309859155
7146,2000-09-13,35.75,36.5625,35.625,35.9375,1311200.0,0.007042253521126751,-3.2857142857142856,0.5,74.46351931330472,62.80936221248469,-3.188817828146739,-3.6719046251870964,-5.259268987512126,-6.932940816354439,16.419315993062877,1.0625,0.44301938089875037,3.401562499999997,0.1589231251803298,6.6442018748196645,1.78024281259016,5.022882187409831,-2.3420834944000006,75.92592592592592,34.902969024844644,1.6213196874098346,9,-2.25,-2.3125,-6.46875,-6.53125,0.75,2,0.0524475524475525,-2.1666666666666665,35.5,-6.219512195121951,34.765625,-1.0952380952380953,34.28125,0.0524475524475525
7147,2000-09-14,36.125,36.125,35.0625,36.125,1862600.0,0.010489510489510412,1.0,-0.0,83.18385650224215,67.42945144216554,-3.0300356081471875,-3.919276319247743,-5.4804428194816985,-7.201504104966009,17.16200720771819,1.0625,0.6702345681554966,3.5679687499999986,-0.07911511291353435,7.2150526129135315,1.7444268185432321,5.391510681456765,-2.0861667955200005,85.1063829787234,37.28761459845201,1.8235419314567658,9,-2.5,-2.6875,-6.78125,-6.90625,0.875,3,0.02768166089965396,-3.2857142857142856,35.75,-2.1666666666666665,35.5,-6.219512195121951,34.765625,0.02768166089965396
7148,2000-09-15,37.765625,37.765625,36.125,36.375,2711700.0,0.0454152249134947,1.3595505617977528,100.0,91.71483622350675,71.75477932856612,-3.938471185611064,-5.360978391460023,-6.9510504934615795,-8.73405319387944,18.221265918206605,1.640625,0.987002596924043,4.907812499999999,0.6072724960403661,9.208352503959635,2.757542498020179,7.058082501979815,-3.222058436415999,100.0,45.381726925979386,2.1502700019798175,9,-3.1015625,-3.6953125,-8.421875,-8.546875,-0.703125,4,0.004551096400496446,1.0,36.125,-3.2857142857142856,35.75,-2.1666666666666665,35.5,0.004551096400496446
7149,2000-09-18,37.921875,38.0,37.0625,37.75,1424200.0,0.004137360364087739,4.714285714285714,0.12359550561797752,91.87145557655954,75.72965650644942,-3.4098167158368256,-5.308216712583892,-6.929947269762259,-8.808163998934543,19.44306177421193,0.9375,1.3536741705846467,4.758593750000003,-0.0653681112350668,9.582555611235072,2.3466128193824716,7.170574680617538,-2.859375,97.3404255319149,35.4888304500942,2.411980930617535,9,-2.984375,-3.703125,-8.578125,-8.703125,-1.671875,0,0.03337453646477129,1.3595505617977528,37.765625,1.0,36.125,-3.2857142857142856,35.75,0.03337453646477129
7150,2000-09-19,36.75,38.125,36.75,38.0,2017500.0,-0.030902348578491945,-1.2,-7.2727272727272725,84.375,78.35321841986146,-1.6468884704372826,-3.9655536708659156,-5.624932487838695,-7.539173423917482,20.483564211892816,1.375,1.7897214077506263,3.3492187499999986,-1.6962292517784832,8.39466675177848,0.8264947491107577,5.8719427508892394,-1.1000000000000014,55.10204081632652,-13.52221376658406,2.5227240008892413,9,-1.09375,-2.46875,-7.328125,-7.53125,-0.75,1,0.05782312925170063,4.714285714285714,37.921875,1.3595505617977528,37.765625,1.0,36.125,0.05782312925170063
7151,2000-09-20,36.3125,36.6875,35.5625,36.5625,1381600.0,-0.011904761904761862,3.5,0.2,80.20134228187919,79.96372241976778,-0.8040441184204425,-3.3451467289750454,-5.054616570183903,-7.000128272787919,21.04752532911311,1.1875,2.1400599138933956,2.686718749999997,-2.4608214915765956,7.8342589915765934,0.11294862921170079,5.2604888707882935,1.8125,40.816326530612244,-33.63371326568678,2.573770120788298,9,-0.4375,-2.03125,-6.265625,-7.09375,-1.5625,2,0.04991394148020656,-1.2,36.75,4.714285714285714,37.921875,1.3595505617977528,37.765625,0.04991394148020656
7152,2000-09-21,35.1875,36.9375,35.0,36.375,1330200.0,-0.030981067125645412,-1.48,4.75,73.20061255742726,80.45162116953482,0.6324095972948953,-2.0910813194816313,-3.8172092246559544,-5.785081716117013,21.442179947636543,1.9375,2.432877960973741,1.4117187499999986,-3.7341916867313785,6.557629186731379,-1.1612364683656935,3.9846739683656907,2.9375,6.0,-74.4824165634674,2.5729552183656903,9,0.9375,-0.90625,-5.140625,-5.96875,2.1875,3,0.03730017761989335,3.5,36.3125,-1.2,36.75,4.714285714285714,37.921875,0.03730017761989335
7153,2000-09-22,35.4375,36.0,35.0625,35.3125,1036300.0,0.007104795737122638,-2.0,-0.10526315789473684,71.63695299837926,80.61578780235904,0.6299141238065715,-2.1407248350742165,-3.9576387416003698,-5.93568162364798,22.10993870492082,0.9375,2.6242289466925257,1.46484375,-3.6153304316872763,6.545017931687276,-1.0752433408436346,4.004930840843638,2.5625,14.000000000000002,-65.03919049180459,2.5400870908436377,9,1.125,-1.15625,-5.2890625,-6.1171875,3.0625,4,0.04409171075837737,-1.48,35.1875,3.5,36.3125,-1.2,36.75,0.04409171075837737
7154,2000-09-25,34.9375,35.4375,34.625,35.4375,1147300.0,-0.014109347442680775,2.25,-4.0,66.0655737704918,79.63479435819896,1.2928114601291298,-1.4025202159921974,-3.341544845884556,-5.338179877415968,23.446595202409938,0.8125,2.751489933885125,0.7679687500000014,-4.129030312177385,5.664967812177384,-1.6805307810886916,3.2164682810886944,2.9425000000000026,8.928571428571429,-64.67254693559663,2.4484995310886917,9,1.4375,-0.65625,-4.6484375,-5.6171875,3.375,0,0.06082289803220031,-2.0,35.4375,-1.48,35.1875,3.5,36.3125,0.06082289803220031
7155,2000-09-26,35.8125,36.3125,35.0,35.0,1332300.0,0.025044722719141266,-2.230769230769231,-1.625,64.43298969072166,78.52029106680084,0.5216593297141685,-2.0010907154782345,-4.116097950043482,-6.1185817130414435,25.058135631958912,1.375,2.82983417744704,1.40234375,-3.308299502026294,6.112987002026298,-0.9529778760131506,3.7576653760131506,1.8721999999999994,51.35135135135135,-18.65656539201718,2.3553216260131484,9,0.5625,-1.53125,-5.5234375,-6.4921875,2.75,1,0.01221640488656206,2.25,34.9375,-2.0,35.4375,-1.48,35.1875,0.01221640488656206
7156,2000-09-27,36.140625,36.625,34.6875,35.6875,1492200.0,0.009162303664921545,1.7252747252747254,0.5576923076923077,64.0,76.3887514554406,0.28471212376297217,-1.9920215707861004,-4.34796656598072,-6.347244244960429,27.018171278217647,1.9375,2.8741136099820324,1.4515625000000014,-2.9502923441626194,5.853417344162626,-0.7493649220813126,3.6524899220813154,1.3604929999999982,65.54054054054053,-0.878962140851101,2.2009274220813118,9,0.234375,-1.859375,-5.796875,-6.765625,1.359375,2,-0.0038910505836575737,-2.230769230769231,35.8125,2.25,34.9375,-2.0,35.4375,-0.0038910505836575737
7157,2000-09-28,36.0625,37.375,35.8125,36.3125,1843600.0,-0.002161694768698652,-3.1666666666666665,-0.5517241379310345,60.594795539033456,72.93096915716579,0.39452799347638035,-1.5711204783750645,-4.180567883396392,-6.184070509249956,29.24722960332695,1.5625,2.8111601078334374,1.1046874999999972,-2.9075791045416324,5.11695410454163,-0.9014458022708212,3.1108208022708155,-1.4375,52.27272727272727,-9.594689389751785,2.006133302270816,9,0.3125,-1.78125,-5.671875,-6.65625,0.8125,3,-0.036395147313691534,1.7252747252747254,36.140625,-2.230769230769231,35.8125,2.25,34.9375,-0.036395147313691534
7158,2000-09-29,37.265625,37.6875,36.125,36.125,1458500.0,0.033362218370883934,-1.7397260273972603,-4.5625,63.698630136986296,69.80065521943543,-0.9912178631273036,-2.3586296966247673,-5.282627893389467,-7.295285175590429,31.428662723794144,1.625,2.7696422719963536,1.9671875000000014,-1.5625396984381013,5.496914698438104,0.20232390078095364,3.732051099219049,-2.5856250000000003,86.22448979591837,23.816299047328997,1.764863599219051,9,-0.890625,-2.984375,-6.796875,-7.828125,-0.078125,4,0.002935010482180367,-3.1666666666666665,36.0625,1.7252747252747254,36.140625,-2.230769230769231,35.8125,0.002935010482180367
7159,2000-10-02,39.875,40.0,36.5625,37.625,1352600.0,0.07002096436058691,1.75,1.9726027397260273,69.88636363636363,68.19080673458694,-3.6815620840645096,-4.521774872266086,-7.75047351646905,-9.808618723283608,33.994905486689646,3.4375,2.7034609396254794,4.146093749999999,0.5874006807653629,7.704786819234634,2.3667472153826807,5.925440284617316,-5.0747,97.6470588235294,35.719858985365796,1.779346534617319,10,-2.5625,-4.65625,-9.40625,-10.4375,-2.625,0,-0.03448275862068961,-1.7397260273972603,37.265625,-3.1666666666666665,36.0625,1.7252747252747254,36.140625,-0.03448275862068961
7160,2000-10-03,36.0,39.9375,35.75,39.9375,2485800.0,-0.09717868338557989,1.126984126984127,-1.75,50.85470085470085,64.93006879823379,0.08477762556124446,-0.33929065602838193,-3.76799446866805,-5.858137228350479,36.12536151624028,4.1875,2.2791412062238763,0.06484375000000142,-2.9968216001455303,3.126509100145533,-1.4659889250727645,1.5956764250727673,-0.8877179999999996,24.705882352941178,-33.98614618854779,1.5308326750727672,10,1.3125,-0.78125,-5.453125,-6.5625,0.75,1,0.06423611111111116,1.75,39.875,-1.7397260273972603,37.265625,-3.1666666666666665,36.0625,0.06423611111111116
7161,2000-10-04,35.25,37.0,33.5,36.4375,2339900.0,-0.02083333333333337,2.027027027027027,0.30158730158730157,47.083333333333336,62.028148884445585,0.7467399247284234,0.6041229542699682,-2.9210442413942843,-5.02427528224279,36.347833313447744,3.5,1.7852215504769902,-0.7882812499999972,-3.588005063769316,2.0114425637693216,-2.1881431568846565,0.6115806568846622,4.75,26.923076923076923,-27.253393911237016,1.3998619068846605,10,1.5,-0.03125,-4.703125,-5.8125,2.5,2,0.09397163120567376,1.126984126984127,36.0,1.75,39.875,-1.7397260273972603,37.265625,0.09397163120567376
7162,2000-10-05,34.3125,35.875,33.8125,35.3125,1166400.0,-0.02659574468085102,-1.0625,0.8421052631578947,37.923497267759565,58.28220935882118,1.728878475753632,1.6820069633287744,-1.88339972195093,-4.003521682679214,36.288406697921786,2.0625,1.372553508824275,-1.7601562500000014,-4.449840853984888,0.9295283539848853,-3.104998551992445,-0.41531394800755805,5.625,12.5,-34.39793255008162,1.344842301992444,10,2.4375,0.90625,-3.859375,-4.875,4.25,3,0.09289617486338808,2.027027027027027,35.25,1.126984126984127,36.0,1.75,39.875,0.09289617486338808
7163,2000-10-06,35.875,36.25,34.5625,34.5625,1820400.0,0.04553734061930781,-1.5714285714285714,-1.3125,43.482587064676615,55.7729886137306,0.2625769975162555,0.2582703699028457,-3.3376232733545947,-5.473834961650098,35.84697909285875,1.9375,1.0445641696824026,-0.27734375,-2.834741490501827,2.280053990501827,-1.5560426202509134,1.0013551202509134,3.9337500000000034,36.53846153846153,-3.814473330088049,1.2786988702509148,10,0.875,-0.65625,-5.421875,-6.4375,3.8125,4,0.027874564459930307,-1.0625,34.3125,2.027027027027027,35.25,1.126984126984127,36.0,0.027874564459930307
7164,2000-10-09,35.9375,36.1875,35.5625,36.0,580900.0,0.0017421602787457413,1.8571428571428572,-0.047619047619047616,47.21627408993576,53.86002021364327,0.3987804387601628,0.30363320702667806,-3.2888881434836605,-5.428877653238523,34.20704172138195,0.625,0.8484070325576241,-0.2734375,-2.749463586478072,2.202588586478072,-1.511450543239036,0.9645755432390359,3.745075,37.86407766990291,-0.5974509683515734,1.2380130432390355,10,0.8125,-0.59375,-5.5,-6.5,3.125,0,0.034782608695652195,-1.5714285714285714,35.875,-1.0625,34.3125,2.027027027027027,35.25,0.034782608695652195
7165,2000-10-10,36.8125,37.25,35.875,35.875,1296900.0,0.024347826086956514,-1.9333333333333333,-15.0,51.663201663201676,52.489264842887906,-0.3569938617742707,-0.4932870218010805,-3.937433636248926,-6.200220802646051,32.658080639952495,1.375,0.6881375748171266,0.5359375000000028,-1.9303045639024887,3.0021795639024944,-0.6971835319512394,1.769058531951245,2.746423499999999,88.33333333333333,48.0972134421973,1.2331210319512451,10,-0.0625,-1.03125,-6.375,-7.375,3.0,1,0.011884550084889645,1.8571428571428572,35.9375,-1.5714285714285714,35.875,-1.0625,34.3125,0.011884550084889645
7166,2000-10-11,37.625,38.0,36.9375,36.9375,1201900.0,0.022071307300509435,-2.090909090909091,0.7333333333333333,58.28025477707007,52.2320936471142,-1.0468831758746546,-1.2207003141048602,-4.6020528298089545,-6.913266427322078,31.12892332259674,1.1875,0.6591632106447634,1.2546875000000028,-1.2691523683196806,3.7785273683196863,-0.007232434159838874,2.5166074341598446,1.812745030000002,91.04477611940298,44.55805836148397,1.2619199341598404,10,-0.875,-1.6875,-7.1875,-8.1875,2.75,2,-0.023255813953488413,-1.9333333333333333,36.8125,1.8571428571428572,35.9375,-1.5714285714285714,35.875,-0.023255813953488413
7167,2000-10-12,37.125,38.25,36.5625,37.375,789800.0,-0.013289036544850474,-1.4545454545454546,-0.36363636363636365,55.63674321503131,51.336328433563644,-0.42501238741871106,-0.6766328887942734,-3.97305204572406,-6.321697527915749,30.169207969860917,1.6875,0.5869376408313585,0.7046874999999986,-1.8382395943610845,3.2476145943610817,-0.5667760471805394,1.9761510471805366,2.1939901293999995,69.49152542372882,18.11490454462357,1.2714635471805407,10,-0.375,-0.53125,-6.046875,-7.125,3.8125,3,0.01683501683501687,-2.090909090909091,37.625,-1.9333333333333333,36.8125,1.8571428571428572,35.9375,0.01683501683501687
7168,2000-10-13,37.9375,38.1875,37.3125,37.6875,756700.0,0.02188552188552184,1.3333333333333333,-1.0,59.8159509202454,50.21739368732829,-1.2652375206005857,-1.5553392832385242,-4.6489836815890015,-7.038970248684606,28.36560196831638,1.0625,0.5198859470607857,1.5085937500000028,-1.0545575431951661,4.071745043195172,0.2270181034024219,2.790169396597584,1.2651103268119996,88.37209302325581,30.319638653025493,1.2815756465975838,10,-1.21875,-1.1875,-6.046875,-7.75,3.5625,4,0.016474464579901094,-1.4545454545454546,37.125,-2.090909090909091,37.625,-1.9333333333333333,36.8125,0.016474464579901094
7169,2000-10-16,39.1875,39.1875,37.75,37.875,696900.0,0.03294892915980241,1.1904761904761905,5.25,60.778443113772454,51.320031716114016,-2.9312694146243032,-2.85187748787898,-5.746585616969533,-8.195486982238364,26.548956898429836,1.4375,0.5417386667794659,2.6953125,-0.07699719934417715,5.467622199344177,1.3091576503279114,4.081467349672089,-5.6875,100.0,39.40210664376238,1.3861548496720877,10,-2.84375,-2.4375,-6.984375,-8.6875,2.25,0,0.012759170653907415,1.3333333333333333,37.9375,-1.4545454545454546,37.125,-2.090909090909091,37.625,0.012759170653907415
7170,2000-10-17,38.875,40.5,38.8125,39.1875,1129100.0,-0.00797448165869219,-6.714285714285714,-0.23809523809523808,58.74125874125875,52.61535676143906,-2.422851843375639,-2.500201800363726,-5.3008142598312205,-7.789373880667416,25.239291237980094,1.6875,0.4258252865675871,2.276562499999997,-0.6932018696399638,5.246326869639958,0.7916803151800167,3.7614446848199776,-5.261249999999997,58.730158730158735,-1.1911956551633267,1.4848821848199818,10,-1.71875,-1.875,-5.609375,-7.3125,2.8125,1,0.004823151125401992,1.1904761904761905,39.1875,1.3333333333333333,37.9375,-1.4545454545454546,37.125,0.004823151125401992
7171,2000-10-18,38.125,39.375,37.1875,38.5,1426700.0,-0.019292604501607746,1.0588235294117647,1.2,56.32183908045977,54.659616962850194,-1.3657709200472539,-1.694320254891025,-4.420991613951472,-6.95416134778776,24.758871413726258,2.1875,-0.03964216545369226,1.4359375000000014,-1.6068106329641338,4.478685632964137,-0.08543656648206621,2.957311566482069,-4.235799999999998,39.682539682539684,-20.330303611402286,1.5213740664820672,10,-0.59375,-1.125,-4.6875,-6.53125,3.0,2,0.04426229508196711,-6.714285714285714,38.875,1.1904761904761905,39.1875,1.3333333333333333,37.9375,0.04426229508196711
7172,2000-10-19,36.5,38.25,36.5,37.875,1290400.0,-0.042622950819672156,-1.5454545454545454,3.6666666666666665,47.71241830065359,55.12959821129207,0.6729228311864475,0.0358907350381088,-2.659707660046678,-5.256524803350665,24.650626022330226,1.75,-0.014925174088098458,-0.25468750000000284,-3.2166187273234144,2.7072437273234087,-1.735653113661705,1.2262781136616994,-2.3463679999999982,0.0,-54.355141535217385,1.4809656136617049,10,1.53125,0.5,-3.03125,-4.875,4.0625,3,0.10616438356164393,1.0588235294117647,38.125,-6.714285714285714,38.875,1.1904761904761905,39.1875,0.10616438356164393
7173,2000-10-20,37.0,37.6875,35.875,36.5,1661500.0,0.013698630136986356,-1.0714285714285714,-0.36363636363636365,40.17094017094016,54.34678333140368,0.39033396244320073,-0.35947942224330376,-3.02588556793345,-5.691220777506963,24.38524717944089,1.8125,0.15895378706684227,0.16718749999999716,-2.730181499922061,3.0645564999220554,-1.2814969999610284,1.6158719999610227,-2.5925132799999986,24.324324324324326,-23.54035229300086,1.4486844999610287,10,1.1875,0.0,-3.46875,-5.25,4.75,4,0.10641891891891886,-1.5454545454545454,36.5,1.0588235294117647,38.125,-6.714285714285714,38.875,0.10641891891891886
7174,2000-10-23,37.0625,37.6875,36.6875,36.875,1287700.0,0.0016891891891892552,-2.5555555555555554,0.375,54.91329479768786,54.707904790791034,0.5634501055830015,-0.2683769121996207,-2.961152449058531,-5.675414976302136,24.552092336107677,1.0,0.5910803445063166,0.12343750000000142,-2.6337469698272713,2.880621969827274,-1.2551547349136385,1.5020297349136413,-2.4113127488000003,25.675675675675674,-24.080816120792466,1.3785922349136366,10,1.125,-0.0625,-2.6953125,-4.7109375,4.625,0,0.11973018549747039,-1.0714285714285714,37.0,-1.5454545454545454,36.5,1.0588235294117647,38.125,0.11973018549747039
7175,2000-10-24,36.25,37.6875,35.5,37.3125,707700.0,-0.021922428330522714,1.4137931034482758,-5.666666666666667,54.59770114942529,54.29873216549717,1.4391057800406273,0.6098472231347358,-2.0237039222265736,-4.801512155337406,23.869835274310738,2.1875,0.8260009937871544,-0.7109375,-3.4372578736179022,2.0153828736179022,-2.0740976868089547,0.6522226868089547,-1.364860238848003,19.35483870967742,-31.91475397980005,1.363160186808952,10,1.75,0.75,-1.671875,-3.78125,4.875,1,0.14310344827586197,-2.5555555555555554,37.0625,-1.0714285714285714,37.0,-1.5454545454545454,36.5,0.14310344827586197
7176,2000-10-25,36.0,37.0,36.0,37.0,1004400.0,-0.006896551724137945,1.0,0.9411764705882353,58.282208588957054,54.59267276260004,1.6029232277364187,0.8946404559434598,-1.6571437295606586,-4.476968443478654,23.150708193127265,1.0,0.9889498682847275,-0.9539062500000028,-3.689842834169582,1.7820303341695762,-2.3218745420847924,0.4140620420847867,-0.8902658292940799,18.181818181818183,-36.42246239552199,1.3679682920847882,10,2.0,1.0,-1.03125,-3.46875,4.75,2,0.15798611111111116,1.4137931034482758,36.25,-2.5555555555555554,37.0625,-1.0714285714285714,37.0,0.15798611111111116
7177,2000-10-26,34.75,36.625,34.5625,36.1875,712000.0,-0.03472222222222221,-1.2758620689655173,1.4375,44.30379746835443,52.86910015683438,2.7721184839565964,2.1515823484550722,-0.32537271570701876,-3.1679181593104104,22.220351696084574,2.0625,0.9806818160218569,-2.1382812499999986,-5.023155508268211,0.7465930082682135,-3.5807183791341046,-0.6958441208658925,5.75,6.0,-48.78729304646298,1.4424371291341047,10,2.78125,2.25,0.328125,-2.21875,6.0,3,0.1834532374100719,1.0,36.0,1.4137931034482758,36.25,-2.5555555555555554,37.0625,0.1834532374100719
7178,2000-10-27,37.375,37.375,34.5625,34.875,1155700.0,0.07553956834532372,1.25,-1.7391304347826086,55.77889447236181,52.313594752233186,0.06586301060013255,-0.4899219678126272,-2.8298647036185756,-5.733971286775237,20.88199703957744,2.8125,0.8504746314663265,0.48125000000000284,-2.407048761700544,3.3695487617005497,-0.9628993808502742,1.9253993808502798,3.0062500000000014,90.0,31.705862412783915,1.444149380850274,10,0.15625,-0.375,-2.171875,-4.84375,2.875,4,0.0852842809364549,-1.2758620689655173,34.75,1.0,36.0,1.4137931034482758,36.25,0.0852842809364549
7179,2000-10-30,38.5,38.5,37.5,37.625,683500.0,0.030100334448160515,1.2857142857142858,0.35,56.650246305418726,52.081260037139856,-1.3040493050023585,-1.816339935646056,-3.8208143491521867,-6.7858985262638,18.34692924201153,1.125,0.8298471479686995,1.6749999999999972,-0.9696942913568805,4.319694291356875,0.3526528543215548,2.9973471456784395,1.7648750000000035,100.0,43.62582848268745,1.3223471456784397,10,-1.53125,-1.5,-3.078125,-5.96875,1.75,0,0.0844155844155845,1.25,37.375,-1.2758620689655173,34.75,1.0,36.0,0.0844155844155845
7180,2000-10-31,38.3125,38.6875,37.875,38.3125,534600.0,-0.004870129870129913,1.1666666666666667,0.0,52.84974093264249,51.69547135404905,-1.3463098401163691,-1.5248923612901848,-3.504723543353748,-6.533657794369475,16.53466904476425,0.8125,0.6606255214980195,1.3718750000000028,-1.322684272135504,4.06643427213551,0.02459536393224937,2.7191546360677563,1.8383275000000054,90.9090909090909,37.312751261407584,1.347279636067754,10,-1.6875,-1.3125,-2.984375,-5.78125,1.4375,1,0.0880913539967374,1.2857142857142858,38.5,1.25,37.375,-1.2758620689655173,34.75,0.0880913539967374
7181,2000-11-01,38.5625,39.0,37.5625,38.3125,705700.0,0.006525285481239873,1.5555555555555556,100.0,56.08465608465608,52.625719996715986,-1.707260807716942,-1.5958226756785479,-3.6145318416538146,-6.7237916915403275,16.487334982304063,1.4375,0.3658040737023569,1.4562499999999972,-1.2078077973023085,4.120307797302303,0.12422110134884434,2.78827889865115,1.4765609500000068,90.14084507042254,36.96246647872758,1.332028898651152,11,-1.78125,-1.5625,-3.234375,-6.03125,0.5,2,0.06645056726094012,1.1666666666666667,38.3125,1.2857142857142858,38.5,1.25,37.375,0.06645056726094012
7182,2000-11-02,37.5,38.5625,37.5,38.5625,472300.0,-0.027552674230145846,1.0,-4.25,48.186528497409334,53.516340921879234,-0.5453419185819541,-0.2975338922197892,-2.4333852539997736,-5.610987989058771,16.422100428021995,1.0625,0.08655502047126618,0.234375,-2.0850491997573073,2.5537991997573073,-0.9253370998786536,1.3940870998786536,2.4295297310000095,66.19718309859155,16.748881354098828,1.1597120998786523,11,-0.71875,-0.5,-2.171875,-4.96875,0.375,3,0.08666666666666667,1.5555555555555556,38.5625,1.1666666666666667,38.3125,1.2857142857142858,38.5,0.08666666666666667
7183,2000-11-03,36.875,37.875,36.875,37.4375,709300.0,-0.01666666666666672,-2.5555555555555554,0.5294117647058824,39.89071038251367,51.84716487574876,0.06712060261165931,0.4281777489724803,-1.672391414578982,-4.924836682832119,16.01931657012848,1.0,-0.1294722080214612,-0.44062499999999716,-2.675396196930535,1.7941461969305408,-1.5580105984652661,0.6767605984652718,2.947189136380011,0.0,-41.275341684728765,1.1173855984652674,11,-0.09375,0.125,-1.546875,-4.34375,1.9375,4,0.10508474576271176,1.0,37.5,1.5555555555555556,38.5625,1.1666666666666667,38.3125,0.10508474576271176
7184,2000-11-06,37.1875,37.5625,36.875,37.0,607200.0,0.008474576271186418,-2.142857142857143,-0.3333333333333333,42.622950819672134,50.51663706133174,-0.2523173333054558,0.22569782554357687,-1.826343438936341,-5.18372685216341,15.594765772058484,0.6875,-0.04612946040897725,-0.19062499999999716,-2.3310392952386323,1.949789295238638,-1.2608321476193183,0.879582147619324,2.5294953536524076,14.705882352941178,-23.355192180474173,1.070207147619318,11,-0.40625,-0.1875,-1.859375,-4.65625,1.5,0,0.08235294117647052,-2.5555555555555554,36.875,1.0,37.5,1.5555555555555556,38.5625,0.08235294117647052
7185,2000-11-07,37.25,37.625,36.9375,37.25,443200.0,0.001680672268907557,-1.2,0.0,45.93023255813954,49.14419528012979,-0.17662379432019293,0.20833628637096524,-1.726300292033116,-5.183725755093278,14.535365892850288,0.6875,0.13922619701320116,-0.14999999999999858,-2.2749612999568996,1.9749612999569024,-1.2124806499784526,0.9124806499784555,2.363905446579359,17.647058823529413,-19.37410199473908,1.0624806499784523,11,-0.46875,-0.25,-0.984375,-3.78125,0.1875,1,0.08053691275167796,-2.142857142857143,37.1875,-2.5555555555555554,36.875,1.0,37.5,0.08053691275167796
7186,2000-11-08,36.75,37.25,36.5,37.125,1207200.0,-0.01342281879194629,1.4,-100.0,51.298701298701296,49.921406816835,0.4927720103389248,0.6739775643658419,-1.0521118107568412,-4.613518142197748,13.151537121712808,0.75,0.06626872967537878,-0.6062500000000028,-2.7476726087982826,1.5351726087982769,-1.6769613043991427,0.464461304399137,2.7628773376477724,12.121212121212121,-28.36083844319244,1.0707113043991405,11,0.03125,0.25,-0.484375,-3.28125,2.0625,2,0.08163265306122458,-1.2,37.25,-2.142857142857143,37.1875,-2.5555555555555554,36.875,0.08163265306122458
7187,2000-11-09,37.75,37.75,36.625,36.875,457100.0,0.027210884353741527,1.5714285714285714,-2.3333333333333335,53.70370370370371,49.690830064761876,-0.04126521418846352,-0.2917567395304346,-1.8667415931041873,-5.5387787101240775,11.922709245196,1.125,0.08410811422780284,0.36249999999999716,-1.7829511241961598,2.507951124196154,-0.7102255620980813,1.4352255620980756,1.6638697908948146,90.9090909090909,46.38453669749125,1.0727255620980767,11,0.0,-0.59375,-1.765625,-4.28125,2.0625,3,0.0347682119205297,1.4,36.75,-1.2,37.25,-2.142857142857143,37.1875,0.0347682119205297
7188,2000-11-10,38.5625,39.0625,37.9375,38.0,998600.0,0.021523178807947074,-2.272727272727273,0.6428571428571429,56.896551724137936,49.71819733350845,-0.7460600947363787,-1.1120477922368366,-2.473052359380482,-6.278041488277623,10.945941126926328,1.3125,0.10799753221103714,1.1437499999999972,-1.0530254478826038,3.340525447882598,0.04536227605869669,2.2421377239412976,0.7543423950769181,80.48780487804879,32.19188068090855,1.0983877239413,11,-0.78125,-1.03125,-2.578125,-5.09375,2.8125,4,-0.017828200972447306,1.5714285714285714,37.75,1.4,36.75,-1.2,37.25,-0.017828200972447306
7189,2000-11-13,39.6875,40.375,38.8125,38.8125,2164500.0,0.029173419773095732,-2.5714285714285716,1.5555555555555556,65.36312849162012,51.10857372895042,-1.8829065222821342,-2.3164331517560015,-3.400732662921655,-7.312539459620808,9.66124226966643,1.8125,0.45217178426593563,2.2437499999999986,-0.047143011354400244,4.534643011354397,1.0983034943227992,3.389196505677198,-5.125,82.25806451612904,29.049572709005943,1.1454465056771996,11,-1.25,-2.15625,-3.703125,-6.21875,3.4375,0,-0.022047244094488216,-2.272727272727273,38.5625,1.5714285714285714,37.75,1.4,36.75,-0.022047244094488216
7190,2000-11-14,39.0625,39.75,38.9375,39.5625,965600.0,-0.015748031496062964,-1.1666666666666667,-0.5714285714285714,63.24324324324325,51.90397230212677,-1.2743415912307015,-1.7672749949464048,-2.601252199545044,-6.592767353438198,7.712795260870705,0.8125,0.44837113151625374,1.609375,-0.7075659704446622,3.926315970444662,0.4509045147776689,2.767845485222331,-4.383749999999999,66.12903225806451,8.139192719652996,1.1584704852223315,11,-0.625,-1.53125,-3.015625,-5.59375,3.6875,1,-0.009600000000000053,-2.5714285714285716,39.6875,-2.272727272727273,38.5625,1.5714285714285714,37.75,-0.009600000000000053
7191,2000-11-15,39.8125,40.0625,39.0625,39.125,1104000.0,0.019200000000000106,-1.4615384615384615,-1.375,72.88135593220339,54.64784201710388,-2.0432521063236564,-2.513223908795439,-3.206771532901058,-7.251653409859955,7.057446891833619,1.0,0.36458119973337944,2.2749999999999986,-0.2578110034003913,4.8078110034003885,1.0085944982998,3.541405501700197,-5.019824999999997,85.0,19.58969640185731,1.2664055017001967,11,-1.375,-2.28125,-3.546875,-6.34375,2.9375,2,-0.05965463108320246,-1.1666666666666667,39.0625,-2.5714285714285716,39.6875,-2.272727272727273,38.5625,-0.05965463108320246
7192,2000-11-16,40.375,40.5,39.75,39.9375,868500.0,0.014128728414442682,1.1818181818181819,0.6363636363636364,66.66666666666666,57.62294827089867,-2.408304753125961,-2.9202568581392256,-3.6293797792307174,-7.6958907731835495,6.950719293284516,0.75,0.3706862845605059,2.643749999999997,-0.13572718484094537,5.42322718484094,1.254011407579526,4.033488592420468,-5.470678499999998,95.1219512195122,31.466232620429253,1.389738592420473,11,-1.875,-2.84375,-4.03125,-6.90625,2.875,3,-0.03869969040247678,-1.4615384615384615,39.8125,-1.1666666666666667,39.0625,-2.5714285714285716,39.6875,-0.03869969040247678
7193,2000-11-17,40.9375,41.0,40.0,40.375,891200.0,0.01393188854489158,1.9090909090909092,1.2857142857142858,64.44444444444443,60.047558673651146,-2.6082192346745146,-3.344097938477539,-4.0637235972191235,-8.144139148561798,7.365409757772573,1.0,0.3278035144411149,3.0093749999999986,-0.09126028083126414,6.110010280831261,1.4590573595843708,4.559692640415626,-5.809351360000001,97.14285714285714,36.51121654375248,1.5503176404156298,11,-2.1875,-3.15625,-4.265625,-7.3125,2.0625,4,-0.027480916030534375,1.1818181818181819,40.375,-1.4615384615384615,39.8125,-1.1666666666666667,39.0625,-0.027480916030534375
7194,2000-11-20,41.5,41.9375,40.8125,41.125,1202500.0,0.013740458015267132,-1.25,0.6666666666666666,68.08510638297872,62.50921132085549,-2.7878298352178845,-3.7493364345482263,-4.504504056242553,-8.575482373883155,7.965363967705446,1.125,0.5047415846662915,3.3500000000000014,-0.10468789054110061,6.8046878905411035,1.622656054729454,5.077343945270549,-6.019540278400001,85.41666666666666,27.432867079486435,1.7273439452705497,11,-2.28125,-3.25,-4.765625,-6.625,0.4375,0,-0.003012048192771122,1.9090909090909092,40.9375,1.1818181818181819,40.375,-1.4615384615384615,39.8125,-0.003012048192771122
7195,2000-11-21,41.4375,41.9375,40.75,41.625,864100.0,-0.001506024096385561,1.9230769230769231,-0.5,66.66666666666666,64.2167630284072,-2.311997510661996,-3.4554375215068873,-4.342175900776134,-8.371875983018299,9.371142674811638,1.1875,0.869328196177861,3.028125000000003,-0.6004972827750024,6.656747282775008,1.2138138586124967,4.842436141387509,-5.440477056128003,82.6086956521739,27.50728656929482,1.8143111413875033,11,-2.15625,-3.1875,-4.890625,-6.5625,0.875,1,0.040723981900452566,-1.25,41.5,1.9090909090909092,40.9375,1.1818181818181819,40.375,0.040723981900452566
7196,2000-11-22,41.6875,42.125,41.125,41.625,778200.0,0.006033182503770718,1.1333333333333333,-0.3333333333333333,76.8,66.78301817244012,-1.9980775893145264,-3.4335363514077955,-4.495443963431228,-8.489858675941775,10.885734069206219,1.0,1.21031119331343,2.9937499999999986,-0.7300399836193634,6.7175399836193606,1.131855008190314,4.855644991809683,-5.21523889163776,81.57894736842105,26.72934045835227,1.8618949918096828,11,-1.65625,-3.34375,-4.609375,-6.5625,0.0625,2,0.025487256371814038,1.9230769230769231,41.4375,-1.25,41.5,1.9090909090909092,40.9375,0.025487256371814038
7197,2000-11-24,41.125,41.8125,40.9375,41.75,275100.0,-0.013493253373313308,1.3333333333333333,-10.0,77.41935483870968,69.06332962961476,-1.0130171272029003,-2.496970316254476,-3.852843142643053,-7.794278172763008,11.567401706556293,0.875,1.514035516881485,2.112499999999997,-1.2652035954840741,5.490203595484068,0.42364820225796507,3.8013517977420292,-4.087465002473984,52.94117647058824,-8.481095517081464,1.6888517977420354,11,-0.65625,-2.78125,-3.859375,-5.71875,-0.625,4,0.03951367781155013,1.1333333333333333,41.6875,1.9230769230769231,41.4375,-1.25,41.5,0.03951367781155013
7198,2000-11-27,40.5625,40.9375,39.9375,40.5,591100.0,-0.01367781155015202,1.4615384615384615,-0.1,71.09375,69.70006535276808,-0.15308032280577777,-1.774401292347008,-3.268017454898498,-7.103611360476073,12.434922912056594,1.1875,1.8042718127256023,1.390625,-1.9624654342896832,4.743715434289683,-0.2859202171448416,3.0671702171448416,-3.016218502226586,28.57142857142857,-37.159010600009125,1.676545217144841,11,-0.03125,-2.21875,-3.046875,-5.15625,-3.5625,0,0.0662557781201849,1.3333333333333333,41.125,1.1333333333333333,41.6875,1.9230769230769231,41.4375,0.0662557781201849
7199,2000-11-28,41.75,41.75,40.5625,40.5625,1067100.0,0.02927580893682591,1.0,19.0,74.65753424657535,70.96831990869387,-1.1367935051011244,-2.852167479701066,-4.423969781256993,-8.153740172033032,13.548794929261065,1.1875,2.049124413687906,2.4156249999999986,-1.1108899320239871,5.942139932023984,0.6523675339880057,4.178882466011991,-3.7458466520039266,82.85714285714286,10.588243398131397,1.763257466011992,11,-1.15625,-3.40625,-4.15625,-6.34375,-4.3125,1,0.029940119760478945,1.4615384615384615,40.5625,1.3333333333333333,41.125,1.1333333333333333,41.6875,0.029940119760478945
7200,2000-11-29,41.6875,42.1875,41.5625,41.6875,598200.0,-0.0014970059880239361,-4.0,0.0,78.41726618705036,71.58342104812132,-0.7406682079758298,-2.6602490670757817,-4.292219104598416,-7.969802894121742,14.697230711085213,0.625,2.2112974964252317,2.184375000000003,-1.4573683198803806,5.826118319880386,0.36350334005981466,4.005246659940191,-3.2712619868035375,77.77777777777779,-2.012675579802405,1.820871659940191,11,-0.71875,-3.3125,-4.09375,-6.25,-3.875,2,0.0059970014992503096,1.0,41.75,1.4615384615384615,40.5625,1.3333333333333333,41.125,0.0059970014992503096
7201,2000-11-30,41.125,41.8125,40.5625,41.8125,1035500.0,-0.013493253373313308,2.6363636363636362,-100.0,70.45454545454545,72.00429646899673,0.030831264843541817,-1.9983881833897286,-3.6514728376671144,-7.286905724244221,15.584354799699133,1.25,2.1700347338295742,1.4937499999999986,-2.1887343230450185,5.176234323045016,-0.34749216152250995,3.334992161522507,-2.2562105483871164,52.77777777777778,-24.54847523399068,1.8412421615225092,11,-0.0625,-2.75,-3.625,-5.65625,-3.625,3,0.028875379939209633,-4.0,41.6875,1.0,41.75,1.4615384615384615,40.5625,0.028875379939209633
7202,2000-12-01,40.75,41.0625,40.125,40.625,873200.0,-0.00911854103343468,1.5,-0.18181818181818182,64.0,71.95491375294736,0.5192206442114653,-1.4413194591103249,-3.1647031737412377,-6.797456599200572,16.4325035860747,1.0,2.199552171303189,0.9562499999999972,-2.615408357269253,4.527908357269247,-0.8295791786346314,2.7420791786346257,-1.4829652825806647,36.11111111111111,-39.12919193278723,1.785829178634625,12,0.3125,-2.375,-3.25,-5.28125,-3.5,4,0.024539877300613577,2.6363636363636362,41.125,-4.0,41.6875,1.0,41.75,0.024539877300613577
7203,2000-12-04,40.75,41.5625,40.6875,40.875,780500.0,0.0,-6.0,-1.0,57.94392523364486,70.82811584746581,0.5473907372621696,-1.1975271610955573,-3.058688541743251,-6.685837351215632,17.780923617511508,0.875,2.056937215341634,0.7625000000000028,-2.5537776374151306,4.078777637415136,-0.8956388187075603,2.420638818707566,-1.1325094486709872,30.303030303030305,-42.22993068471035,1.6581388187075665,12,0.3125,-2.375,-3.484375,-5.28125,-6.8125,0,-0.006134969325153339,1.5,40.75,2.6363636363636362,41.125,-4.0,41.6875,-0.006134969325153339
7204,2000-12-05,40.25,40.8125,40.125,40.75,461900.0,-0.012269938650306789,1.2,4.0,59.047619047619044,69.98155500090496,0.9514908977901584,-0.48098906279551557,-2.4401792008248435,-6.07100266421179,19.033816596097203,0.6875,1.989115179249417,0.109375,-2.934134865702788,3.152884865702788,-1.412379932851394,1.631129932851394,-0.3241083148304682,6.0606060606060606,-64.5030419364202,1.521754932851395,12,0.8125,-0.90625,-2.984375,-4.78125,-5.125,1,-0.08074534161490687,-6.0,40.75,1.5,40.75,2.6363636363636362,41.125,-0.08074534161490687
7205,2000-12-06,40.25,40.9375,40.0,40.875,657900.0,0.0,1.5,1.25,53.76344086021506,67.42193731870664,0.8552704096670922,-0.257937411958693,-2.34743463498161,-5.968973407916984,20.400686861520196,0.9375,1.912484042709778,-0.04062499999999858,-2.7630570952333287,2.6818070952333315,-1.4018410476166636,1.3205910476166665,1.9375,13.793103448275861,-52.67474484208685,1.3612160476166637,12,0.8125,-0.90625,-3.265625,-4.78125,-5.875,2,-0.06987577639751552,1.2,40.25,-6.0,40.75,1.5,40.75,-0.06987577639751552
7206,2000-12-07,39.75,40.9375,39.6875,40.0625,788300.0,-0.012422360248447228,-4.714285714285714,0.5,44.56521739130435,63.771477602328275,1.175108779642514,0.5041888485474004,-1.7691659886456534,-5.373805540044515,21.420070210568724,1.25,1.726880188557402,-0.6906249999999972,-2.8676110110032553,1.486361011003261,-1.7791180055016298,0.3978680055016355,2.393749999999997,3.3333333333333335,-57.05166843434972,1.08849300550163,12,1.1875,-0.40625,-2.9375,-4.28125,-4.1875,3,-0.04874213836477992,1.5,40.25,1.2,40.25,-6.0,40.75,-0.04874213836477992
7207,2000-12-08,39.0625,39.75,39.0,39.5,900600.0,-0.01729559748427678,-1.6666666666666667,1.4,34.04255319148936,59.6546779569382,1.7201702600420745,1.365046337345909,-1.0072538348537066,-4.598161075322636,22.556149981142084,0.75,1.5344603301314876,-1.4437500000000014,-3.3402929075026577,0.4527929075026549,-2.392021453751326,-0.4954785462486768,2.982999999999997,2.4390243902439024,-51.09473839853584,0.9482714537513268,12,1.53125,0.28125,-2.171875,-3.59375,-3.3125,4,-0.040000000000000036,-4.714285714285714,39.75,1.5,40.25,1.2,40.25,-0.040000000000000036
7208,2000-12-11,37.875,38.375,36.875,38.0,1407500.0,-0.030399999999999983,2.4285714285714284,0.2857142857142857,22.115384615384613,53.81666133125034,2.7785522806342087,2.6334163241872233,0.20360743377946733,-3.330522898744924,23.26483719530256,2.1875,1.1924973847789317,-2.596874999999997,-4.659414872022552,-0.5343351279774424,-3.6281449360112745,-1.5656050639887198,3.9877699999999976,24.615384615384617,-23.857414836740578,1.031269936011279,12,1.65625,1.46875,-0.984375,-2.40625,-2.625,0,-0.01650165016501648,-1.6666666666666667,39.0625,-4.714285714285714,39.75,1.5,40.25,-0.01650165016501648
7209,2000-12-12,38.8125,38.9375,37.625,37.625,837700.0,0.024752475247524774,-1.2105263157894737,-9.5,32.203389830508485,48.68178618052346,1.542788704878248,1.7149276545845424,-0.7832766322942177,-4.177627839625316,23.09271568184366,1.3125,0.8879988098277778,-1.6156250000000014,-3.782691216533479,0.5514412165334761,-2.6991581082667437,-0.5320918917332591,2.6512484,47.69230769230769,3.391340314542809,1.0835331082667394,12,0.53125,0.53125,-1.921875,-3.34375,-2.125,1,-0.12560386473429952,2.4285714285714284,37.875,-1.6666666666666667,39.0625,-4.714285714285714,39.75,-0.12560386473429952
7210,2000-12-13,38.6875,39.0625,38.5,38.8125,731600.0,-0.0032206119162641045,-1.25,-0.10526315789473684,29.310344827586206,44.11020833308355,1.3382139438763545,1.9082290191343958,-0.5852094574934554,-3.9580501537332964,22.87724614104771,0.5625,0.6597343158676665,-1.7218749999999972,-3.9444694269795875,0.5007194269795932,-2.8331722134897888,-0.6105777865102056,2.409148528000003,44.61538461538462,4.822053866997763,1.1112972134897943,12,0.53125,0.65625,-1.796875,-3.21875,-1.8125,2,-0.09208400646203552,-1.2105263157894737,38.8125,2.4285714285714284,37.875,-1.6666666666666667,39.0625,-0.09208400646203552
7211,2000-12-14,37.4375,39.1875,37.4375,39.125,938300.0,-0.03231017770597733,-1.0740740740740742,13.5,26.771653543307096,39.973725393451,2.246363176869856,3.1317430958927517,0.74901753578132,-2.621776879104509,22.70145998697475,1.75,0.21843938549943687,-2.8531249999999986,-5.434776794266746,-0.2714732057332512,-4.143950897133372,-1.5622991028666249,3.321416645760003,19.565217391304348,-17.79809832695062,1.290825897133375,12,1.78125,1.90625,-0.546875,-1.96875,-0.6875,3,-0.08180300500834725,-1.25,38.6875,-1.2105263157894737,38.8125,2.4285714285714284,37.875,-0.08180300500834725
7212,2000-12-15,38.8125,39.375,37.625,37.625,1159300.0,0.036727879799666185,-1.9473684210526316,-0.7037037037037037,40.0,37.97995592304601,0.6343332194894913,1.721968791613861,-0.49381822163807954,-3.8956445024594473,22.219586445327487,1.9375,-0.24616715513705856,-1.3999999999999986,-4.0641504027399975,1.2641504027400003,-2.7320752013699945,-0.06792479863000267,1.635703314099203,77.5,37.41250496755446,1.332075201369998,12,0.09375,0.59375,-1.921875,-3.34375,-1.8125,4,-0.08373590982286638,-1.0740740740740742,37.4375,-1.25,38.6875,-1.2105263157894737,38.8125,-0.08373590982286638
7213,2000-12-18,39.8125,39.9375,39.3125,39.625,1255600.0,0.025764895330112614,1.8571428571428572,0.15789473684210525,38.68613138686131,35.71756840518405,-0.5728807676688703,0.6675930456764263,-1.3976807030270209,-4.793658139507414,21.283522845582965,1.125,-0.5760345273529452,-0.34375,-2.9908996587439276,2.3033996587439276,-1.6673248293719638,0.9798248293719638,0.34984704897127017,95.0,57.830714310558996,1.323574829371965,12,-0.90625,-0.28125,-2.359375,-4.34375,-3.125,0,-0.10204081632653061,-1.9473684210526316,38.8125,-1.0740740740740742,37.4375,-1.25,38.6875,-0.10204081632653061
7214,2000-12-19,41.375,41.375,39.6875,39.6875,1524600.0,0.03924646781789631,1.0,9.0,48.447204968944106,35.126875528376175,-2.1892393257230722,-0.953645708866901,-2.845919520596439,-6.244050529580932,19.611175169596144,1.6875,-0.7843518010196959,1.2250000000000014,-1.4093505141832523,3.859350514183255,-0.09217525709162544,2.5421752570916283,-4.5,100.0,65.15975162892806,1.3171752570916275,12,-2.25,-1.84375,-3.71875,-5.90625,-4.875,1,-0.14803625377643503,1.8571428571428572,39.8125,-1.9473684210526316,38.8125,-1.0740740740740742,37.4375,-0.14803625377643503
7215,2000-12-20,43.125,43.5,41.375,41.625,1313200.0,0.04229607250755296,-1.125,0.8888888888888888,58.88888888888889,36.71839458366334,-3.898502148728383,-2.7096663276789315,-4.487175548170391,-7.819733329876094,18.335193165139295,2.125,-0.8893078659316913,2.890625,-0.011811306477113703,5.793061306477114,1.4394068467614431,4.341843153238557,-6.159999999999997,93.81443298969072,58.71326962557738,1.451218153238558,12,-2.9375,-2.9375,-5.140625,-7.65625,-6.654998779296868,2,-0.14927536231884053,1.0,41.375,1.8571428571428572,39.8125,-1.9473684210526316,38.8125,-0.14927536231884053
7216,2000-12-21,42.75,43.375,41.6875,43.375,1129000.0,-0.008695652173912993,4.4,-0.4166666666666667,58.88888888888889,39.479098550041066,-3.4120091034995212,-2.372631195879002,-4.031740354258133,-7.316732586813899,16.89615533952909,1.6875,-0.9762122215654188,2.4624999999999986,-0.5870901363951546,5.512090136395152,0.937704931802422,3.987295068197575,-5.523599999999995,87.2340425531915,50.10179803692937,1.524795068197578,12,-2.5625,-2.5625,-4.765625,-7.15625,-7.3300018310546875,3,-0.13742690058479534,-1.125,43.125,1.0,41.375,1.8571428571428572,39.8125,-0.13742690058479534
7217,2000-12-22,42.75,42.9375,41.5,42.75,846600.0,0.0,6.666666666666667,-0.0,58.88888888888889,43.56504346931932,-3.1669699764860084,-2.3659518144570626,-3.933527800342233,-7.195415929288366,15.52992870375708,1.4375,-1.0166085526786546,2.3812500000000014,-0.8438315983147007,5.6063315983147035,0.7687092008426504,3.9937907991573525,-5.272655999999998,82.08955223880598,42.27200278491283,1.6125407991573495,12,-2.28125,-2.5625,-4.765625,-6.71875,-7.909999847412109,4,-0.14035087719298245,4.4,42.75,-1.125,43.125,1.0,41.375,-0.14035087719298245
7218,2000-12-26,43.25,43.875,42.4375,42.75,499900.0,0.011695906432748648,-1.5555555555555556,100.0,63.333333333333336,47.0239260807443,-3.156259512074193,-2.7977286910742976,-4.353673583527922,-7.572205545775951,15.26468882419118,1.4375,-0.9356075325051663,2.746875000000003,-0.7265852325117663,6.220335232511772,1.0101448837441183,4.483605116255887,-5.531749759999997,85.07462686567165,39.29391829949501,1.736730116255885,12,-2.59375,-2.875,-5.234375,-7.0625,-7.599998474121094,1,-0.1445086705202312,6.666666666666667,42.75,4.4,42.75,-1.125,43.125,-0.1445086705202312
7219,2000-12-27,43.0,43.5625,42.625,43.0,624900.0,-0.005780346820809301,-1.5,0.0,61.95652173913044,50.65127907091588,-2.514189874650235,-2.5816424080503353,-4.065375368964787,-7.1999465040155854,14.511231172031765,0.9375,-0.7152695266625173,2.434375000000003,-1.1758432741270184,6.044593274127024,0.6292658629364922,4.2394841370635135,-4.9123447743999975,65.0,14.546290458950999,1.8051091370635124,12,-2.34375,-2.625,-4.734375,-5.90625,-7.209999084472656,2,-0.1468023255813954,-1.5555555555555556,43.25,6.666666666666667,42.75,4.4,42.75,-0.1468023255813954
7220,2000-12-28,41.9375,42.8125,41.6875,42.75,677200.0,-0.02470930232558144,1.4,-100.0,59.06735751295337,54.2396906230988,-1.0529217356589555,-1.5804850100000039,-2.9660595206678906,-6.029355657838295,13.221624930167753,1.3125,-0.2937330241112619,1.359375,-2.268884650590607,4.987634650590607,-0.45475482529530353,3.1735048252953035,-3.5026040879359996,18.421052631578945,-36.42361316462362,1.8141298252953035,12,-1.1875,-1.5625,-3.203125,-4.21875,-5.717498779296868,3,-0.1296572280178837,-1.5,43.0,-1.5555555555555556,43.25,6.666666666666667,42.75,-0.1296572280178837
7221,2000-12-29,42.3125,42.875,42.0,42.1875,414700.0,0.008941877794336861,-2.5,-0.15384615384615385,63.829787234042556,56.887444760214635,-0.741675696526606,-1.962581577897467,-3.2749486357444795,-6.291739411842087,12.801719154655055,0.9375,0.03815974825006663,1.6749999999999972,-2.029016312343117,5.379016312343111,-0.17700815617155996,3.5270081561715543,-3.551197842659839,34.21052631578947,-26.136890103185394,1.8520081561715562,12,-0.71875,-1.9375,-3.546875,-4.59375,-5.8925018310546875,4,-0.13807973481351532,1.4,41.9375,-1.5,43.0,-1.5555555555555556,43.25,-0.13807973481351532
7222,2001-01-02,41.75,42.5,40.8125,41.75,718600.0,-0.013293943870014813,1.25,0.0,67.41573033707866,60.079622421349896,0.31439006775760703,-1.3927287602758156,-2.59912436494718,-5.607523872087576,12.432060767954873,1.6875,0.4202761388233398,1.0625,-2.6747590575388926,4.799759057538893,-0.8061295287694463,2.9311295287694463,-2.6818759721002507,30.612244897959183,-32.839993143950224,1.8686295287694468,1,0.03125,-1.375,-2.5625,-3.9375,-4.799999237060547,1,-0.15161681032466312,-2.5,42.3125,1.4,41.9375,-1.5,43.0,-0.15161681032466312
7223,2001-01-03,40.5,42.875,40.125,42.0,901100.0,-0.029940119760479056,-1.4444444444444444,-100.0,57.37704918032787,61.07182733372587,1.868679254607649,-0.17119574128997783,-1.2641076629379597,-4.2473300485270045,11.734672221229296,2.75,0.948013162285136,-0.17499999999999716,-3.913051138733664,3.5630511387336696,-2.0440255693668306,1.6940255693668362,-1.143463413774235,10.909090909090908,-52.28381865199189,1.8690255693668343,1,1.5,-0.125,-1.09375,-2.6875,-3.0900001525878906,2,-0.1397530826521508,1.25,41.75,-2.5,42.3125,1.4,41.9375,-0.1397530826521508
7224,2001-01-04,37.0,40.0,36.5,40.0,1705700.0,-0.0864197530864198,1.3333333333333333,2.0,44.30379746835443,59.451261620333156,5.233142658649221,3.238898338276954,2.27997672343686,-0.6613595787369206,12.123867063479345,4.0,1.20126041020427,-3.512500000000003,-7.5950366211653915,0.5700366211653858,-5.553768310582697,-1.4712316894173085,6.875,7.8431372549019605,-55.31618900559033,2.0412683105826943,1,3.1875,3.1875,2.4375,0.8125,0.0,3,-0.03648644524651601,-1.4444444444444444,40.5,1.25,41.75,-2.5,42.3125,-0.03648644524651601
7225,2001-01-05,37.4375,38.0,37.0,37.0,633100.0,0.011824324324324342,-3.5714285714285716,-0.14583333333333334,50.0,58.46360729934551,4.362825700878638,2.7193097941001554,1.9187471334770123,-1.0072268983117567,12.534094478614904,1.0,1.4174101353870228,-2.934375000000003,-7.24250589126995,1.3737558912699441,-5.08844044563498,-0.7803095543650258,6.289999999999999,14.705882352941178,-51.738451115768214,2.1540654456349744,1,2.75,2.75,2.03125,0.375,-0.6474990844726562,4,-0.04400665334150666,1.3333333333333333,37.0,-1.4444444444444444,40.5,1.25,41.75,-0.04400665334150666
7226,2001-01-08,37.8125,38.0625,37.1875,37.3125,551500.0,0.01001669449081799,-1.3333333333333333,1.1428571428571428,46.15384615384615,57.04860255100742,3.591467780631305,2.3101577121150427,1.634007087188074,-1.2914751252915266,13.224755351211076,0.875,1.4280918163102072,-2.4624999999999986,-6.914251577217868,1.9892515772178712,-4.68837578860893,-0.23662421139106726,5.770449999999997,20.588235294117645,-42.621131846442395,2.2258757886089335,1,2.375,2.375,1.859375,0.03125,-0.6925010681152273,0,-0.04211567019628082,-3.5714285714285716,37.4375,1.3333333333333333,37.0,-1.4444444444444444,40.5,-0.04211567019628082
7227,2001-01-09,37.5,38.3125,37.3125,38.0,538600.0,-0.008264462809917328,-1.2857142857142858,-1.0,40.60913705583756,54.523691853507884,3.4430078998089115,2.6346785096752114,2.0752941296881744,-0.9003460960479259,14.464344323952941,1.0,1.1379117278817645,-2.6968749999999986,-7.290791708396313,1.8970417083963156,-4.993833354198159,-0.39991664580183794,5.941291,15.686274509803921,-41.704777249933215,2.296958354198157,1,2.53125,2.6875,2.21875,0.34375,-0.5200004577636719,1,-0.028800048828125036,-1.3333333333333333,37.8125,-3.5714285714285716,37.4375,1.3333333333333333,37.0,-0.028800048828125036
7228,2001-01-10,37.25,38.125,37.1875,37.75,612100.0,-0.00666666666666671,-2.0,1.0,31.25,51.11185610471562,3.075863276136033,2.988685767177735,2.369206917289823,-0.5691292200894154,14.578076580869512,0.9375,0.837461071262382,-2.9156249999999986,-7.583945411082013,1.7526954110820157,-5.249785205541002,-0.581464794458995,6.052465179999999,21.428571428571427,-29.309806797012772,2.3341602055410062,1,2.4375,2.9375,2.46875,0.59375,0.2999992370605469,2,-0.008053670793571777,-1.2857142857142858,37.5,-1.3333333333333333,37.8125,-3.5714285714285716,37.4375,-0.008053670793571777
7229,2001-01-11,33.9375,37.5625,33.5625,37.5,1140900.0,-0.0889261744966443,1.1694915254237288,7.125,13.43283582089552,46.041353694486965,5.551453158583904,6.237011717459843,5.651765890798153,2.8051522129369886,15.635381833397727,4.0,0.41732084344250353,-5.984375,-11.399521125986638,-0.569228874013362,-8.691948062993319,-3.276801937006681,9.228915876400002,7.894736842105263,-35.85006912537743,2.707573062993319,1,4.28125,4.78125,5.78125,3.90625,3.842498779296882,3,0.10232043749280617,-2.0,37.25,-1.2857142857142858,37.5,-1.3333333333333333,37.8125,0.10232043749280617
7230,2001-01-12,35.125,35.4375,32.875,34.0,1378400.0,0.03499079189686927,1.9285714285714286,-0.3157894736842105,21.495327102803728,41.33752479101599,3.683315051608467,5.0266527894155075,4.453551009157508,1.6839722774571015,16.921088580755793,2.5625,-0.12513053493315596,-4.618749999999999,-10.4250957799022,1.1875957799022032,-7.5219228899510995,-1.7155771100488977,7.657259241344001,41.37931034482759,3.0060719080228893,2.903172889951101,1,2.75,3.25,5.078125,2.71875,3.2750015258789062,4,0.053380782918149405,1.1694915254237288,33.9375,-2.0,37.25,-1.2857142857142858,37.5,0.053380782918149405
7231,2001-01-16,34.375,34.6875,32.5625,34.625,1136800.0,-0.02135231316725983,10.333333333333334,-0.2222222222222222,20.35398230088495,36.108441675883356,3.5637388885359513,5.834596951349738,5.175840664067131,2.4995982633444243,17.658369628570412,2.5625,-0.7097773371061251,-5.215625000000003,-11.425559077749831,0.9943090777498256,-8.32059203887492,-2.110657961125085,7.812823686863361,31.521739130434785,-1.2670823983488368,3.104967038874915,1,3.34375,3.84375,5.828125,3.46875,4.305000305175781,1,0.07025457208806829,1.9285714285714286,35.125,1.1694915254237288,33.9375,-2.0,37.25,0.07025457208806829
7232,2001-01-17,35.5625,35.625,34.1875,34.5,978100.0,0.034545454545454435,1.4210526315789473,-4.25,24.0506329113924,32.40550653489052,1.5715005633815338,4.62843320612663,4.008110636607682,1.3793080709999828,18.343662567843168,1.4375,-1.2069119616243071,-3.8656250000000014,-10.326320309452193,2.59507030945219,-7.095972654726097,-0.6352773452739058,5.855297791914289,53.93258426966292,26.61092907587092,3.230347654726097,1,0.71875,2.65625,4.578125,2.28125,3.0475006103515625,2,0.04379610353278807,10.333333333333334,34.375,1.9285714285714286,35.125,1.1694915254237288,33.9375,0.04379610353278807
7233,2001-01-18,35.75,36.3125,35.5,35.5,1329600.0,0.005272407732864748,-5.5,0.23529411764705882,25.423728813559322,30.30772112880218,0.7144917713374852,4.343678456204614,3.8631156902235304,1.2717679239968476,19.352163462898236,0.8125,-1.8490549071159634,-3.4750000000000014,-10.137122903320382,3.187122903320379,-6.806061451660192,-0.14393854833981123,4.959373968561145,63.74999999999999,39.492703767620824,3.3310614516601915,1,-0.3125,2.46875,4.21875,2.09375,2.6599998474121094,3,0.034405581601016255,1.4210526315789473,35.5625,10.333333333333334,34.375,1.9285714285714286,35.125,0.034405581601016255
7234,2001-01-19,35.25,36.0,34.8125,35.5,862100.0,-0.013986013986013957,-1.1111111111111112,-1.0,26.431718061674005,27.689023135654843,1.0506342003662468,4.5969701930387,4.3906127119394895,1.8576156439671934,21.132859873537,1.1875,-2.5626067938467045,-3.668750000000003,-10.476265680249348,3.1387656802493424,-7.072507840124679,-0.26499215987532665,4.807624051076253,71.66666666666667,44.74318884375029,3.403757840124674,1,0.1875,2.96875,4.1875,2.59375,3.950000762939453,4,0.06524820530668207,-5.5,35.75,1.4210526315789473,35.5625,10.333333333333334,34.375,0.06524820530668207
7235,2001-01-22,36.6875,36.875,35.5625,36.0,1260800.0,0.04078014184397172,1.4705882352941178,-2.75,31.55737704918033,26.06719323513642,-0.5637228422491418,2.7958030457288174,2.9958656682017164,0.5151938993189731,21.579668147273168,1.625,-3.0683198495005044,-1.9093749999999972,-8.484281818431057,4.665531818431063,-5.196828409215527,1.378078409215533,2.7705141269901503,95.65217391304348,66.77327011253493,3.287453409215531,1,-1.25,1.53125,2.65625,1.15625,2.1425018310546875,0,0.029778501650340905,-1.1111111111111112,35.25,-5.5,35.75,1.4210526315789473,35.5625,0.029778501650340905
7236,2001-01-23,36.875,38.625,36.375,37.375,1695500.0,0.005110732538330387,-2.0,-0.7272727272727273,33.61344537815127,25.289894159837946,-1.003747018730806,2.261546059176922,2.8702978247388415,0.4318133388166885,21.67089362414941,2.25,-3.1247831737348264,-1.4281250000000014,-7.741523841686558,4.885273841686558,-4.584824420843283,1.7285744208432803,2.031372996830939,60.56338028169014,30.58582219353727,3.1566994208432795,1,-1.28125,1.34375,2.40625,0.96875,2.375,1,0.04135597358315679,1.4705882352941178,36.6875,-1.1111111111111112,35.25,-5.5,35.75,0.04135597358315679
7237,2001-01-24,36.75,37.25,36.5625,36.75,1266500.0,-0.003389830508474523,-2.6666666666666665,-0.0,36.36363636363636,25.858075978019762,-1.1134094841460893,2.017428178790695,3.0248164561618083,0.6592670569361658,21.907852409388713,0.6875,-3.3319917564353716,-1.2531249999999972,-7.238506726163621,4.732256726163627,-4.245815863081809,1.7395658630818147,1.875,50.81967213114754,17.66875354506392,2.99269086308181,1,-1.15625,1.46875,2.53125,1.09375,2.700000762939453,2,0.05251701510682394,-2.0,36.875,1.4705882352941178,36.6875,-1.1111111111111112,35.25,0.05251701510682394
7238,2001-01-25,37.0,37.5,36.5625,36.5625,720800.0,0.006802721088435382,-3.2857142857142856,100.0,50.0,29.921094220142486,-1.5674337417415458,1.3440986573823182,2.7816554087686924,0.5179569437230498,21.60753310223339,0.9375,-3.515840992792029,-0.6906249999999972,-6.152284877584805,4.77103487758481,-3.421454938792401,2.0402049387924066,1.625,57.377049180327866,20.156350914907442,2.730829938792405,1,-1.40625,1.21875,2.15625,0.84375,2.1199989318847727,3,0.043513530009501755,-2.6666666666666665,36.75,-2.0,36.875,1.4705882352941178,36.6875,0.043513530009501755
7239,2001-01-26,36.6875,37.1875,35.5,37.125,484900.0,-0.008445945945945943,5.0,-1.0,46.385542168674704,32.68667367190592,-0.9206382946511411,1.2220913355573586,3.0612364272240313,0.9254597911156566,21.468059347363212,1.6875,-3.618051219991962,-0.6875,-5.554480583482814,4.179480583482814,-3.120990291741407,1.745990291741407,1.4525000000000006,38.0,-1.983216389710762,2.4334902917414056,1,-1.09375,1.53125,2.53125,1.3125,2.042499542236328,4,0.04695059209300467,-3.2857142857142856,37.0,-2.6666666666666665,36.75,-2.0,36.875,0.04695059209300467
7240,2001-01-29,36.5,37.650001525878906,36.5,36.68999862670898,656500.0,-0.005110732538330498,-11.105366715521914,0.4342825753348052,43.55828220858896,35.26492921720637,-0.578408978421237,1.0343735262251812,3.233108661896509,1.1981068415729936,21.952624821716,1.1500015258789062,-3.6049140652634932,-0.6031249999999986,-4.979774125277025,3.773524125277028,-2.791449562638512,1.5851995626385147,1.193800000000003,32.0,-10.005427900563248,2.1883245626385137,1,-0.09375,1.71875,2.828125,1.875,2.450000762939453,0,0.07397262364217672,5.0,36.6875,-3.2857142857142856,37.0,-2.6666666666666665,36.75,0.07397262364217672
7241,2001-01-30,36.47000122070313,36.93999862670898,36.0,36.7400016784668,1043200.0,-0.0008218843642977536,1.8059896945370042,1.42106531210474,44.800611275946146,37.570482368823455,-0.2458343785322441,0.6368774710195098,3.222630435938086,1.292985776864235,22.510575635852163,0.9399986267089773,-3.0164409839195585,-0.340998840332027,-3.96962890421581,3.287631223551756,-2.155313872273915,1.473316191609861,1.1800003051757741,45.11630382711482,-0.20930139776298518,1.8143150319418913,1,0.2487487792968679,1.748748779296868,3.717498779296868,2.561248779296868,2.930000305175774,1,0.06471073571041841,-11.105366715521914,36.5,5.0,36.6875,-3.2857142857142856,37.0,0.06471073571041841
7242,2001-01-31,35.41999816894531,36.04999923706055,35.150001525878906,35.75,1086500.0,-0.028790869663085084,-1.068971867545952,1.2222269317170669,41.452585156286744,39.35146640690428,0.8737088485491711,1.2525567566795033,4.200986976458871,2.39543631668581,24.10134168363922,1.3199996948242259,-2.6097041905028604,-1.0745018005371065,-3.905932957171906,1.756929356097693,-2.490217378854503,0.3412137777802897,2.2300033569335938,10.79986572265625,-35.99746154490202,1.4157155783173996,1,1.2987518310546875,2.7987518310546875,4.7675018310546875,3.6112518310546875,3.8800010681152344,2,0.10813105672073875,1.8059896945370042,36.47000122070313,-11.105366715521914,36.5,5.0,36.6875,0.10813105672073875
7243,2001-02-01,34.84000015258789,35.470001220703125,34.439998626708984,35.470001220703125,793200.0,-0.016374874261454342,2.2698439609811625,1.9090835529661996,55.660082595554044,42.59906246622428,1.4651217419006244,1.4617236162089284,4.682987827481028,3.0145631768450514,25.866251592601188,1.0300025939941406,-2.0892009607454014,-1.371499824523923,-3.5802060717533237,0.8372064227054778,-2.4758529481386233,-0.26714670090922255,2.403001251220701,12.461095470734405,-37.63547556705958,1.1043531236146997,2,1.6924991607666016,3.3787498474121094,5.488124847412109,4.191249847412109,3.9599990844726562,3,0.132319190303136,-1.068971867545952,35.41999816894531,1.8059896945370042,36.47000122070313,-11.105366715521914,36.5,0.132319190303136
7244,2001-02-02,35.650001525878906,35.70000076293945,35.049999237060554,35.049999237060554,803200.0,0.02324917823603534,-1.1666634877644328,-0.9523829707358608,53.45623068794125,45.0322684260866,0.8021860030896946,0.5748720455621807,3.764247255702422,2.2410639219143818,25.830915942059796,0.8600006103515625,-1.6557172650324503,-0.49399852752685547,-2.6836749776348867,1.6956779225811758,-1.5888367525808746,0.6008396975271637,1.2185597656249954,37.69476032195541,-12.946629197850257,1.0948382250540172,2,0.8824977874755859,2.4124984741210938,4.865623474121094,3.5687484741210938,2.729999542236321,4,0.09733512643714581,2.2698439609811625,34.84000015258789,-1.068971867545952,35.41999816894531,1.8059896945370042,36.47000122070313,0.09733512643714581
7245,2001-02-05,35.790000915527344,36.400001525878906,35.650001525878906,36.150001525878906,919400.0,0.003927051434957418,-1.3437522351763107,-0.5999987284391025,60.12885319888415,47.97842485061248,0.5827727834877976,0.3216066344207036,3.51690837606008,2.127025442119347,25.623197495131596,0.75,-1.2403753099275008,-0.2716241836547866,-2.378815112873447,1.8355667455638738,-1.3252196482641168,0.7819712809545436,0.7340754726562437,54.00009155273453,0.9013563667148432,1.0535954646093302,2,0.25499916076660156,1.9287490844726562,4.725624084472656,3.4287490844726562,2.1599998474121094,0,0.08214581032417567,-1.1666634877644328,35.650001525878906,2.2698439609811625,34.84000015258789,-1.068971867545952,35.41999816894531,0.08214581032417567
7246,2001-02-06,36.22000122070313,36.400001525878906,35.7599983215332,36.0,546100.0,0.01201453741760683,1.206900634026992,-0.6111134658585371,55.27901344071866,50.080133414732735,0.05597654242178152,-0.2464526311452815,2.974292633973185,1.7217582506980378,25.449259427057854,0.6400032043457031,-0.789976407351638,0.2380010604858498,-1.7045378163079405,2.18053993727964,-0.7332683779110454,1.209270498882745,-3.657501220703132,90.81632454462155,36.260633832613685,0.971269438396897,2,-0.1750011444091868,1.498748779296868,4.342498779296868,2.998748779296868,1.8299980163574148,1,0.07537270707423027,-1.3437522351763107,35.790000915527344,-1.1666634877644328,35.650001525878906,2.2698439609811625,34.84000015258789,0.07537270707423027
7247,2001-02-07,36.41999816894531,36.75,36.22000122070313,36.25,934900.0,0.005521726711810837,-3.6087706495059617,0.7727146622277459,55.36857690958064,50.676641960241696,-0.21875876158608065,-0.5602325845038933,2.6798161750965903,1.5419208033925713,25.36365386177655,0.5299987792968679,-0.49070351134329115,0.4919981002807603,-1.3291132239055372,2.313109424467058,-0.418557561812392,1.4025537623739126,-3.7807481384277324,85.7142149407236,30.986372937173755,0.9105556620931491,2,-0.3749980926513672,1.2987518310546875,4.5643768310546875,2.7987518310546875,1.0800018310546875,2,0.08182327036673476,1.206900634026992,36.22000122070313,-1.3437522351763107,35.790000915527344,-1.1666634877644328,35.650001525878906,0.08182327036673476
7248,2001-02-08,36.95000076293945,37.25,36.5,36.5,883900.0,0.014552515668330379,-2.3333276819395583,2.64709182299614,63.5566239140738,52.58453993195271,-0.8455144880790613,-1.174057268672307,2.077678614693184,1.0091682094259653,25.08962916033781,0.8300018310546875,-0.23018721121110275,1.0370006561279297,-0.742734527317161,2.8167358395730204,0.14713306440538076,1.9268682478504786,-4.146320733642575,86.36367577165225,32.38312695380749,0.8898675917225456,2,-0.9050006866455078,0.7687492370605469,4.128124237060547,2.268749237060547,-0.049999237060546875,3,0.06359941611904163,-3.6087706495059617,36.41999816894531,1.206900634026992,36.22000122070313,-1.3437522351763107,35.790000915527344,0.06359941611904163
7249,2001-02-09,37.40999984741211,37.79999923706055,36.5099983215332,36.63000106811523,1917500.0,0.012449230716499171,-1.5294029649797298,1.7333276819395742,56.825695889496664,54.058697007609126,-1.332361145362995,-1.4340933327871923,1.511119995313905,0.5465712116856594,23.24879089246858,1.2900009155273438,-0.010720355234241197,1.3233747482299805,-0.3169664920705415,2.9637159885305024,0.503204128079723,2.143545368380238,-4.339540619873041,81.86047419398909,31.781667712263385,0.8201706201502595,2,-1.2900009155273438,-1.1287498474121094,3.7775001525878906,1.8087501525878906,-0.8699989318847656,4,0.03715582452066202,-2.3333276819395583,36.95000076293945,-3.6087706495059617,36.41999816894531,1.206900634026992,36.22000122070313,0.03715582452066202
7250,2001-02-12,37.0,37.900001525878906,35.75,37.61000061035156,992400.0,-0.010959632426741917,2.613440529312202,-0.7820532884698078,51.13327301753308,54.76232609000767,-0.9431610493200537,-0.9237837089403271,1.809613917066784,0.9702741445993652,21.255672916745095,2.1500015258789062,-0.05027982034751233,0.8196249008178711,-0.8035407329823343,2.4427905346180765,0.008042083917771947,1.6312077177179702,-3.5511775716992133,58.13949362147584,8.99915142786871,0.8115828169001013,2,-0.8299999237060547,-1.40625,3.1875,2.21875,-0.7000007629394531,0,0.03729732616527648,-1.5294029649797298,37.40999984741211,-2.3333276819395583,36.95000076293945,-3.6087706495059617,36.41999816894531,0.03729732616527648
7251,2001-02-13,36.790000915527344,37.25,36.11999893188477,37.0,626700.0,-0.005675650931693421,2.183105704860233,0.3442604497586112,50.3571511288101,55.75172230917693,-0.7632615444350179,-0.5518772140563541,1.9215016881542724,1.1998799241385427,19.060005128853764,1.1300010681152273,-0.02820147804771267,0.48887577056884624,-0.9130266677492358,1.8907782088869283,-0.21207544859019123,1.1898269897278837,-2.896060577468745,48.37210127570483,-0.5328567490702056,0.7009512191590392,2,-0.6200008392333984,-1.1962509155273438,3.3974990844726562,2.4287490844726562,-1.2400016784667969,1,0.0315303022165061,2.613440529312202,37.0,-1.5294029649797298,37.40999984741211,-2.3333276819395583,36.95000076293945,0.0315303022165061
7252,2001-02-14,37.11999893188477,37.11999893188477,36.599998474121094,36.93999862670898,551100.0,0.00896977461661752,4.777773068282588,-0.8571480472298588,51.0563292784241,55.240194162829155,-0.9239142886175884,-0.8002371430794284,1.5072933418591248,0.9095696185675521,17.45146236620105,0.520000457763679,0.05164928913886513,0.7409988403320398,-0.661181165319249,2.1431788459833285,0.0399088375063954,1.4420888431576842,-2.8254524750441448,63.72083532939477,15.231241974415475,0.7010900028256448,2,-0.6449985504150462,-1.5262489318847727,3.0675010681152273,2.0987510681152273,-2.4199981689453267,2,0.025053888252591916,2.183105704860233,36.790000915527344,2.613440529312202,37.0,-1.5294029649797298,37.40999984741211,0.025053888252591916
7253,2001-02-15,36.97999954223633,37.22000122070313,36.5,37.22000122070313,551300.0,-0.0037715353900020787,4.999968211078143,-1.3333403975754863,52.655467644485874,55.151220491334115,-0.5011321161237774,-0.5938094520736712,1.559719361849524,1.0848537596792625,16.218475628554106,0.7200012207031321,0.11563935540149828,0.5394994735717802,-0.8543917802121399,1.9333907273557003,-0.15744615332017986,1.2364451004637402,-2.3249075784918745,57.20924043221376,7.087395780649992,0.6969456268919606,2,-0.20499801635742188,-1.3862495422363281,3.129375457763672,2.238750457763672,-0.9799995422363281,3,0.014061667501368058,4.777773068282588,37.11999893188477,2.183105704860233,36.790000915527344,2.613440529312202,37.0,0.014061667501368058
7254,2001-02-16,37.54999923706055,38.0,37.02999877929688,37.02999877929688,911700.0,0.015413729093565864,-2.7307706415288866,-2.1666534212825894,58.91341278358472,55.01617155630084,-0.8641485250934551,-1.0357684812827799,0.9230831309962468,0.5617951288637926,14.45050919092042,1.0200004577636719,0.33143961929312127,0.9944992065429688,-0.36492242718605894,2.3539208402719964,0.3147883896784549,1.6742100234074826,-2.570416317102648,79.99996609157986,26.44628778763404,0.6797108168645134,2,-0.6749992370605469,-1.9562492370605469,2.387500762939453,1.6687507629394531,-0.6499977111816406,4,-0.017310192393828694,4.999968211078143,36.97999954223633,4.777773068282588,37.11999893188477,2.183105704860233,36.790000915527344,-0.017310192393828694
7255,2001-02-20,37.77999877929688,38.349998474121094,37.29999923706055,37.29999923706055,884100.0,0.00612515437841421,-3.375000993411694,0.9230752301654519,60.75532304053473,55.62465040072485,-0.8741024516654861,-1.2434779515201129,0.6277457664863135,0.36657938657486255,13.189737163443382,1.0499992370605469,0.4454498491054295,1.1698738098144617,-0.29554688504421023,2.6352945046731335,0.43716346238512926,1.902584157243794,-2.4379658097339316,74.43947032147835,18.999838236156393,0.7327103474293343,2,-0.7299995422363352,-2.186248779296882,0.6887512207031179,0.9387512207031179,-0.8799972534179759,1,-0.03282154324602693,-2.7307706415288866,37.54999923706055,4.999968211078143,36.97999954223633,4.777773068282588,37.11999893188477,-0.03282154324602693
7256,2001-02-21,38.400001525878906,38.93999862670898,37.95000076293945,37.97999954223633,482800.0,0.016410872594357473,-3.124995032941502,0.8750049670584553,76.32513644629017,57.953157015914805,-1.287775534458305,-1.8375875610254226,-0.03561848009130841,-0.21992036300211737,13.09570100113035,1.1599998474120952,0.5544542710608269,1.7136264801025405,0.0454953206738864,3.3817576395311946,0.8795609003882134,2.5476920598168675,-2.636853385677817,77.86895882157079,16.08942063047205,0.8340655797143255,2,-1.055002212524414,-2.648752212524414,-0.27500152587890625,-0.02500152587890625,-1.2300033569335938,2,-0.05468755743155651,-3.375000993411694,37.77999877929688,-2.7307706415288866,37.54999923706055,4.999968211078143,36.97999954223633,-0.05468755743155651
7257,2001-02-22,38.68000030517578,38.95000076293945,37.900001525878906,38.5,826400.0,0.00729163458777915,1.916659602424448,0.4285701310614799,85.82091836044773,60.42696750995635,-1.3560866087264145,-2.0718044280798296,-0.3344555985466826,-0.46320040351524483,12.982498049829516,1.0499992370605469,0.6199691100004827,1.897125244140625,0.0052094278741634525,3.7890410604070865,0.9511673360073942,2.8430831522738558,-2.4085560871334266,88.97957658430556,20.095685535580827,0.9459579081332306,2,-1.3299999237060547,-2.1112499237060547,-0.7112503051757812,-0.46125030517578125,-0.6800003051757812,3,-0.08092039926112427,-3.124995032941502,38.400001525878906,-3.375000993411694,37.77999877929688,-2.7307706415288866,37.54999923706055,-0.08092039926112427
7258,2001-02-23,38.61000061035156,38.97999954223633,37.900001525878906,38.77999877929688,646900.0,-0.0018097128819012376,2.789468752927949,-0.9444326707074527,82.03465598330109,63.227963075934625,-1.1464103162372936,-1.9763306028265788,-0.24621351989004836,-0.37572671463611584,13.022668044331937,1.0799980163574219,0.7127240205885101,1.7466255187988295,-0.31370303705483593,3.806954074652495,0.7164612408719933,2.776789796725666,-1.8564162142277283,81.0257032244938,7.858003935313562,1.0301642779268345,2,-1.2450008392333984,-1.9000015258789062,-1.3600006103515625,-0.3912506103515625,-0.6100006103515625,4,-0.10126909571619702,1.916659602424448,38.68000030517578,-3.124995032941502,38.400001525878906,-3.375000993411694,37.77999877929688,-0.10126909571619702
7259,2001-02-26,38.40999984741211,39.25,38.36999893188477,38.68000030517578,513400.0,-0.0051800248582702935,-4.028544648014899,1.5882550937976179,77.99146257070024,66.21220635961986,-0.8824401438306779,-1.7293316457277257,-0.06014133205108152,-0.20090183158002617,12.629678202165135,0.8800010681152273,0.7980212278280874,1.4604997634887695,-0.7099377937650644,3.6309373207426034,0.3752809848618526,2.5457185421156865,-1.2111324220657735,56.92308595194265,-17.897981956775695,1.0852187786269167,2,-0.7250003814697266,-1.5650005340576172,-1.5818748474121094,-0.19124984741210938,0.5900001525878906,0,-0.06274407333991394,2.789468752927949,38.61000061035156,1.916659602424448,38.68000030517578,-3.124995032941502,38.400001525878906,-0.06274407333991394
7260,2001-02-27,39.20000076293945,39.400001525878906,38.36000061035156,38.36000061035156,760100.0,0.0205675844484694,-1.4761922062115975,-3.111106401616299,79.56350452806328,69.45735673731464,-1.4835653681175387,-2.4313399523148647,-0.8511483799269257,-0.949867699412124,12.54755412785572,1.0400009155273438,0.8093796126034078,2.1155006408691435,-0.2631101401946623,4.494111421932949,0.926195250337237,3.30480603140105,-1.590906822662383,86.66661580403647,13.295932799082124,1.1893053905319035,2,-1.25,-2.280000686645508,-2.371875762939453,-0.9812507629394531,0.5499992370605469,1,-0.058673448783067794,-4.028544648014899,38.40999984741211,2.789468752927949,38.61000061035156,1.916659602424448,38.68000030517578,-0.058673448783067794
7261,2001-02-28,38.83000183105469,39.29999923706055,38.2400016784668,39.20000076293945,498700.0,-0.009438748078662518,2.719316561929046,-0.4404748388971894,73.1286380576524,71.90983549056223,-0.887042785618263,-1.976823080573439,-0.44617834320131067,-0.5285932881202626,12.179627007693385,1.05999755859375,0.845011132683446,1.6275016784667997,-0.8546529924532891,4.1096563493868885,0.38642434300675177,2.8685790139268477,-0.862726373657253,62.000020345052086,-9.404077279860779,1.2410773354600448,2,-0.8800010681152344,-1.9100017547607422,-2.0018768310546875,-0.6112518310546875,-0.4200019836425781,2,-0.049703842754708405,-1.4761922062115975,39.20000076293945,-4.028544648014899,38.40999984741211,2.789468752927949,38.61000061035156,-0.049703842754708405
7262,2001-03-01,39.25,39.650001525878906,38.38999938964844,38.68000030517578,833200.0,0.010816331422611958,-1.1913051554735858,-1.5405441629808336,72.54903574075882,74.12023194570367,-1.0874870703428883,-2.208400977013362,-0.869931104973972,-0.8793839480738725,11.497754410512682,1.2600021362304688,0.9683492624712287,1.8559997558593722,-0.638064047039876,4.35006355875862,0.6089678544097481,3.103031657308996,-1.0099983215332031,77.14276994977679,7.3157313332847735,1.2470319014496238,3,-0.9099998474121094,-2.2049999237060547,-2.34375,-1.03125,-1.6500015258789062,3,-0.05299367722432324,2.719316561929046,38.83000183105469,-1.4761922062115975,39.20000076293945,-4.028544648014899,38.40999984741211,-0.05299367722432324
7263,2001-03-02,39.45000076293945,39.70000076293945,38.72999954223633,39.25,499800.0,0.005095560839221802,1.77142903853385,0.3508787193318253,71.07440556883162,75.47145336628665,-1.0060712609272286,-2.155855719536447,-1.1036777670712112,-1.0332602689205288,10.482306443771694,0.970001220703125,1.1336550580924154,1.82550048828125,-0.5225468117760741,4.173547788338574,0.6514768382525915,2.9995241383099085,-1.2099990844726562,82.87670159120006,13.969865137649805,1.1740236500286618,3,-0.9500007629394531,-2.3800010681152344,-2.543750762939453,-1.2312507629394531,-1.220001220703125,4,-0.03675540519384801,-1.1913051554735858,39.25,2.719316561929046,38.83000183105469,-1.4761922062115975,39.20000076293945,-0.03675540519384801
7264,2001-03-05,39.11999893188477,39.63000106811523,38.70000076293945,39.5,362900.0,-0.008365065264198779,1.9062364027585315,-1.8999980926586075,72.26890419576782,76.75074016131256,-0.4804713243939034,-1.6364635853474496,-0.862324004338312,-0.6595826226709178,9.563204076292497,0.9300003051757741,1.2783060848143677,1.3219987869262795,-0.9222512184104872,3.566248792263046,0.19987378425789615,2.444123789594663,-0.7299995422363352,60.27382227680137,-9.582127051247582,1.1221250026683836,3,-0.31999778747559304,-2.049999237060554,-2.2137489318847727,-0.9012489318847727,-0.4699974060058665,0,-0.028629830328853023,1.77142903853385,39.45000076293945,-1.1913051554735858,39.25,2.719316561929046,38.83000183105469,-0.028629830328853023
7265,2001-03-06,38.72999954223633,39.18000030517578,38.63999938964844,39.18000030517578,444800.0,-0.009969309823538275,1.4,1.1842092054409699,69.63561908924457,76.00746045497417,0.06532707127395554,-1.0697607841703842,-0.6237486030497337,-0.2417030948825527,9.05887060251182,0.5400009155273438,1.4295266395258608,0.7849994659423842,-1.2837407194964143,2.853739651381183,-0.24937062677701505,1.8193695586617835,0.970001220703125,33.56151856400073,-37.40044786379368,1.0343700927194006,3,0.07000160217285156,-1.6599998474121094,-1.8237495422363281,-0.5112495422363281,-0.13000106811523438,1,0.006971351948228843,1.9062364027585315,39.11999893188477,1.77142903853385,39.45000076293945,-1.1913051554735858,39.25,0.006971351948228843
7266,2001-03-07,38.95000076293945,39.099998474121094,38.38999938964844,38.63000106811523,730200.0,0.005680382734402301,1.2903376648946643,-0.7111092273132019,68.9441111521802,74.13225965405556,-0.0764966267378,-1.1328315275741545,-0.9836501929094226,-0.44523514474798276,8.426080454278416,0.7099990844726562,1.5105415166544915,0.8685007095336914,-1.077630066559557,2.81463148562694,-0.10456467851293638,1.8415660975803192,0.7287999725341763,42.748151620953436,-27.926448473974105,0.9730653880466255,3,-0.14999961853027344,-1.8800010681152344,-1.6375007629394531,-0.7312507629394531,-0.5,2,0.020539132769972657,1.4,38.72999954223633,1.9062364027585315,39.11999893188477,1.77142903853385,39.45000076293945,0.020539132769972657
7267,2001-03-08,39.400001525878906,39.400001525878906,38.54999923706055,38.959999084472656,417800.0,0.011553292788831548,2.8636253294492997,1.3750089407052124,73.54086065157067,73.18850461719661,-0.4622334420016898,-1.4209856374847334,-1.5712067193739259,-0.8679992317298257,8.111560786479153,0.8500022888183594,1.5803187308469262,1.1695013046264648,-0.6956418595895784,3.034644468842508,0.2369297225184397,2.10207288673449,0.2272471557617166,77.09931888797324,4.526403483508986,0.9325715821080218,3,-0.43000030517578125,-2.3300018310546875,-1.9312515258789062,-1.1812515258789062,-0.5,3,-0.025126945180866,1.2903376648946643,38.95000076293945,1.4,38.72999954223633,1.9062364027585315,39.11999893188477,-0.025126945180866
7268,2001-03-09,39.29999923706055,39.459999084472656,38.81999969482422,39.459999084472656,427400.0,-0.002538129059529992,7.0,-0.36363399916770706,68.73659343872885,72.16018582475536,-0.28391896217717516,-1.197285887262538,-1.628877291824267,-0.7540385716080209,8.154087054519305,0.6399993896484375,1.504131996146576,0.9519990921020494,-0.8690549693521703,2.773053153556269,0.04147206137493953,1.8625261228291592,0.27775947290038516,73.38698513193032,1.6811046911218739,0.9105270307271093,3,-0.3299980163574219,-2.229999542236328,-1.8312492370605469,-1.0812492370605469,0.6500015258789062,4,-0.043257017708446255,2.8636253294492997,39.400001525878906,1.2903376648946643,38.95000076293945,1.4,38.72999954223633,-0.043257017708446255
7269,2001-03-12,38.79999923706055,39.75,38.77999877929688,39.45000076293945,469400.0,-0.012722646557420059,-1.811587793011979,4.062513411057864,60.323878198569346,70.0224495659227,0.3097988989721543,-0.6195773312288821,-1.28755158934014,-0.2628049036731639,8.675542773924391,0.9700012207031179,1.339841357308316,0.3824991226196275,-1.393361451916597,2.158359697155852,-0.5054311646484848,1.2704294098877398,-0.4099998474121094,30.147034074207046,-39.51059640211797,0.8879302872681122,3,0.19500160217285156,-1.3999996185302734,-1.4243745803833008,-0.5812492370605469,0.6700019836425852,0,-0.0146907140729986,7.0,39.29999923706055,2.8636253294492997,39.400001525878906,1.2903376648946643,38.95000076293945,-0.0146907140729986
7270,2001-03-13,38.38000106811523,39.47000122070313,38.25,39.0,633400.0,-0.01082469528876051,-1.7727266816075622,0.9538422714414936,49.789024781841974,67.42915920194376,0.6719059185419098,-0.09580392670611104,-1.0001268624443682,0.1508854007850644,8.538209743873319,1.220001220703132,1.2207672725243413,-0.106499099731451,-1.7529858323036933,1.5399876328407913,-0.9297424660175722,0.7167442665546702,1.3699989318847727,8.666737874348485,-57.475650639757845,0.823243366286121,3,0.6199989318847727,-0.6800003051757741,-1.0825014114379812,-0.16125106811522727,-0.03000259399413352,1,0.007034925749076715,-1.811587793011979,38.79999923706055,7.0,39.29999923706055,2.8636253294492997,39.400001525878906,0.007034925749076715
7271,2001-03-14,37.95000076293945,38.18000030517578,37.349998474121094,37.79999923706055,1214600.0,-0.011203759593769402,1.7213147559846913,-0.2419383617692815,42.53579689285701,64.09435488551023,1.0772333204852842,0.4485541137172646,-0.7225192380303724,0.5839887335320242,8.302417945209344,1.0300025939941335,1.1244349906647102,-0.5944993972778292,-2.061275674739747,0.8722768801840886,-1.327887536008788,0.13888874145312968,1.7999992370605469,25.000079472809173,-36.6733433039965,0.7333881387309581,3,0.5999984741210938,-0.20000076293945312,-1.0681257247924805,0.2687492370605469,0.6499977111816406,2,0.017127739080743387,-1.7727266816075622,38.38000106811523,-1.811587793011979,38.79999923706055,7.0,39.29999923706055,0.017127739080743387
7272,2001-03-15,38.04999923706055,38.58000183105469,37.650001525878906,37.95000076293945,805500.0,0.0026350058527204734,-1.6571553133514987,0.6666497126290626,44.30893142774292,61.12041331427815,0.8818497472082569,0.44459596302012727,-0.95875657824255,0.5136528924534574,7.949028875642564,0.9300003051757812,0.9424392533662811,-0.5410009384155288,-1.870138962509941,0.7881370856788834,-1.2055699504627313,0.12356807363167377,1.6040007019042974,29.166679912134864,-28.81711112407984,0.6645690120472061,3,0.5,-0.2999992370605469,-1.1681241989135742,0.16875076293945312,1.1700019836425852,3,0.010512523886972991,1.7213147559846913,37.95000076293945,-1.7727266816075622,38.38000106811523,-1.811587793011979,38.79999923706055,0.010512523886972991
7273,2001-03-16,37.5,38.04999923706055,36.900001525878906,37.099998474121094,1587700.0,-0.014454645153444523,-1.875010728897451,4.0000762951094835,41.36622610656975,57.68678241547837,1.2584967811219485,1.0915121807970891,-0.5138987953755105,1.082434110372283,7.870491575767644,1.1499977111816406,0.8004898859204204,-1.1170001983642592,-2.3285955609451605,0.09459516421664205,-1.7227978796547063,-0.5112025170738121,2.061839880371096,21.052589310810994,-35.534241427570976,0.6057976812904504,3,0.8250007629394531,0.25,-0.6181249618530273,0.71875,1.5999984741210938,4,0.03733337402343739,-1.6571553133514987,38.04999923706055,1.7213147559846913,37.95000076293945,-1.7727266816075622,38.38000106811523,0.03733337402343739
7274,2001-03-19,36.900001525878906,37.25,36.25,36.79999923706055,844200.0,-0.01599995930989584,1.5000023841880648,0.2500047683533922,27.3622033940306,52.98973622712126,1.6879812563652479,1.7289624547896878,0.08465112468741864,1.6969183350791326,8.590064235791756,1.25,0.6076124864991357,-1.6844987869262695,-3.04261623949742,-0.3263813343551192,-2.3635575132118447,-1.0054400606406944,2.5021280532226555,20.18637513860847,-31.24907591681228,0.6790587262855756,3,1.0999984741210938,0.8499984741210938,-0.018126487731933594,1.3187484741210938,2.579998016357422,0,0.08265580246443904,-1.875010728897451,37.5,-1.6571553133514987,38.04999923706055,1.7213147559846913,37.95000076293945,0.08265580246443904
7275,2001-03-20,36.540000915527344,37.400001525878906,36.25,36.900001525878906,498400.0,-0.009756113698236146,-1.4468054022466073,-3.5999237078008774,27.416163181773726,48.37551978596499,1.9049916614673492,2.0989148446307695,0.42488598590803406,2.0824316805674954,9.313518819358881,1.1500015258789062,0.38991795258767326,-1.982499504089354,-3.586256255174412,-0.37874275300429616,-2.784377879631883,-1.180621128546825,2.609958297246095,12.446381443231456,-36.097327515006384,0.8018783755425278,3,1.4599990844726562,1.2099990844726562,-0.33937644958496094,1.6787490844726562,3.1100006103515625,1,0.08018610377020297,1.5000023841880648,36.900001525878906,-1.875010728897451,37.5,-1.6571553133514987,38.04999923706055,0.08018610377020297
7276,2001-03-21,36.29999923706055,37.08000183105469,35.66999816894531,35.66999816894531,666600.0,-0.006568190269661711,-3.4761945129003156,-1.75,19.836412782737924,42.40835891165023,1.9328156585104068,2.2909828600937345,0.629836327430084,2.3508012936257217,9.825870191678199,1.410003662109375,0.16726769414295006,-2.1175010681152315,-4.004920621001695,-0.2300815152287683,-3.0612108445584596,-1.1737912916720035,2.6179632386910185,21.649493996119762,-22.315092673506182,0.9437097764432301,3,1.4099998474121094,1.4099998474121094,-0.4181241989135742,1.9187507629394531,3.9799995422363352,2,0.056473809370430894,-1.4468054022466073,36.540000915527344,1.5000023841880648,36.900001525878906,-1.875010728897451,37.5,0.056473809370430894
7277,2001-03-22,35.54999923706055,36.36999893188477,34.400001525878906,36.31999969482422,636600.0,-0.020661157459041624,3.5287352289916774,-1.2222208766522757,14.154413827149412,36.343672288141406,2.3236135268715756,2.94548442086392,1.345421592664806,3.145054947583084,10.723460624823952,1.9699974060058665,-0.05162174793056096,-2.711001014709474,-4.986036491229065,-0.43596553818988326,-3.8485187529692695,-1.5734832764496787,3.0431668080103904,31.506806364800248,-7.224369147406719,1.137517738259795,3,1.5250015258789062,1.5250015258789062,0.3318758010864258,2.668750762939453,4.950000762939453,3,0.08579463579512403,-3.4761945129003156,36.29999923706055,-1.4468054022466073,36.540000915527344,1.5000023841880648,36.900001525878906,0.08579463579512403
7278,2001-03-23,34.700000762939446,35.349998474121094,34.400001525878906,35.349998474121094,914100.0,-0.023909943526383648,1.9230778259670291,0.8441523698173498,12.919472752432483,31.07651612745953,2.7406955326489495,3.676007003172451,2.158478198483202,3.9928998824400352,11.647119085160288,1.1499977111816406,-0.3224282508851104,-3.365499496459968,-6.1329606799877325,-0.5980383129322036,-4.749230088223847,-1.9817689046960894,3.3899855398284444,9.99997456868466,-24.931911672918954,1.3837305917638816,3,2.2350006103515696,2.375000000000007,1.3343744277954173,3.518749237060554,6.389999389648445,4,0.1302593763222959,3.5287352289916774,35.54999923706055,-3.4761945129003156,36.29999923706055,-1.4468054022466073,36.540000915527344,0.1302593763222959
7279,2001-03-26,36.0,36.58000183105469,34.799999237060554,34.900001525878906,748600.0,0.03746395413480763,-1.7384591006725778,-1.6923113038680981,30.1310046092878,28.892291663842403,1.119472095552041,2.304344123238536,0.9426696501766685,2.6803216327908643,11.938602943784865,1.8800010681152415,-0.6592888206524137,-1.94500026702881,-4.855478724830007,0.9654781907723873,-3.400239495929412,-0.4897610381282078,1.6471881295412132,53.333282470703125,17.475071828761763,1.4552392289005986,3,0.4900016784667969,1.0750007629394531,0.18437576293945312,2.21875,4.25,0,0.08611106872558594,1.9230778259670291,34.700000762939446,3.5287352289916774,35.54999923706055,-3.4761945129003156,36.29999923706055,0.08611106872558594
7280,2001-03-27,36.900001525878906,37.099998474121094,36.0,36.0,766100.0,0.025000042385525223,-1.4444369092527445,0.8181843402992114,36.42384474028985,28.213185869112717,-0.0140194298190508,1.2893006582923618,0.10077020773206868,1.7758406950557273,11.955081557571216,1.0999984741210938,-0.9531497812406968,-0.9299987792968736,-3.813315559200035,1.9533180006062878,-2.3716571692484507,0.5116596106547036,0.35752421122283096,92.59269724832859,55.22637262903791,1.4416583899515805,3,-0.4099998474121094,0.17499923706054688,-0.6656265258789062,1.3187484741210938,3.549999237060547,1,0.06991864253848346,-1.7384591006725778,36.0,1.9230778259670291,34.700000762939446,3.5287352289916774,35.54999923706055,0.06991864253848346
7281,2001-03-28,36.900001525878906,37.25,36.27000045776367,36.900001525878906,643000.0,0.0,1.8000108991825614,0.0,32.39436241351116,26.889344867531413,-0.1996169542559727,1.1987571585720005,0.18424867108626586,1.7673240201450255,12.039005486552497,0.9799995422363281,-1.1881056256116835,-0.8334987640380831,-3.7050598275446234,2.038062299468457,-2.269279295791357,0.6022817677151906,-2.5,87.71934521021001,53.0913287243421,1.4357805317532712,3,-0.6750011444091797,0.17499923706054688,-0.5781269073486328,1.3187484741210938,4.149997711181641,2,0.07452574217568397,-1.4444369092527445,36.900001525878906,-1.7384591006725778,36.0,1.9230778259670291,34.700000762939446,0.07452574217568397
7282,2001-03-29,37.16999816894531,37.22000122070313,36.04999923706055,36.900001525878906,801100.0,0.007316981894351704,5.324288100294659,100.0,35.350734736604636,26.220956937535288,-0.6789700464327808,0.8062806069208506,-0.035693510271784135,1.5072593520275461,11.908834600058405,1.1700019836425852,-1.3391848663272867,-0.45950202941894247,-3.2493064692986877,2.3303024104608028,-1.854404249358815,0.9354001905209302,-2.712996673583987,97.19291670570598,64.68063009466135,1.3949022199398733,3,-1.2699966430664062,-0.09499740600585938,-0.6218738555908203,1.0487518310546875,3.970001220703125,3,0.08366964658475307,1.8000108991825614,36.900001525878906,-1.4444369092527445,36.900001525878906,-1.7384591006725778,36.0,0.08366964658475307
7283,2001-03-30,38.0,38.349998474121094,37.349998474121094,37.349998474121094,995300.0,0.022329886250791686,-2.076915853844619,2.4074429907598405,44.736843426142656,28.151472496658847,-1.5987095578778892,-0.14537491233784294,-0.8110087814618439,0.7020962154012622,11.63161493818428,1.1800003051757812,-1.405771519823979,0.44299983978271484,-2.220089563125427,3.1060892426908566,-0.888544861671356,1.7745445412367857,-3.487138534545899,90.14088593407985,54.96119196140662,1.33154470145407,3,-1.625,-0.9249992370605469,-1.0406246185302734,0.21875,3.4099998474121094,4,0.06578947368421062,5.324288100294659,37.16999816894531,1.8000108991825614,36.900001525878906,-1.4444369092527445,36.900001525878906,0.06578947368421062
7284,2001-04-02,38.0,38.599998474121094,37.5,37.79999923706055,3328200.0,0.0,-1.7499988079059676,0.30769275913471134,47.35375171409101,30.36676011136077,-1.593879046926979,-0.2462078262923555,-0.7390757426491419,0.722197343185556,11.444509604367095,1.0999984741210938,-1.4993377385724358,0.49899978637695597,-2.0711846577470183,3.0691842305009303,-0.7860924356850276,1.7840920084389396,-3.3336530541992175,76.92312206744975,36.80387783017638,1.2850922220619858,4,-1.5,-0.9249992370605469,-0.9625005722045898,0.21875,3.5,0,0.08131579348915507,-2.076915853844619,38.0,5.324288100294659,37.16999816894531,1.8000108991825614,36.900001525878906,0.08131579348915507
7285,2001-04-03,39.0,39.59000015258789,38.75,38.900001525878906,1381800.0,0.026315789473684292,-3.199984741269145,0.4999904632932156,56.77419196058307,34.47095779778801,-2.4677406334475833,-1.2911403669798887,-1.700381524613249,-0.25268045399006667,11.580019442829268,1.5900001525878906,-1.5115157385178364,1.485499763488768,-1.114528348195158,4.085527875172694,0.18548570764680505,2.785513819330731,-4.097633962499998,83.33333333333334,39.59548926432612,1.3000140558419615,4,-2.0049991607666016,-1.9249992370605469,-1.7350006103515625,-0.78125,2.9399986267089773,1,0.03205128205128216,-1.7499988079059676,38.0,-2.076915853844619,38.0,5.324288100294659,37.16999816894531,0.03205128205128216
7286,2001-04-04,39.75,39.959999084472656,38.61999893188477,38.650001525878906,2729700.0,0.019230769230769162,-1.3103377969535295,11.000152590218967,60.11905491757753,39.57814014116891,-2.991478885557399,-2.0850342193942666,-2.408219060302791,-0.9649584178277166,12.10301494248234,1.3400001525878835,-1.369533053293864,2.1954998016357408,-0.5195844504083453,4.910584053679827,0.8379576756137013,3.5530419276577803,-4.472623233292964,94.62917921565528,47.02205111990251,1.357542126022042,4,-2.5699996948242188,-2.5699996948242188,-2.314999580383301,-1.53125,2.25,2,0.017610082086527035,-3.199984741269145,39.0,-1.7499988079059676,38.0,-2.076915853844619,38.0,0.017610082086527035
7287,2001-04-05,38.40999984741211,39.400001525878906,38.099998474121094,39.349998474121094,1869600.0,-0.03371069566258844,1.4999944980578144,-0.8545453914925197,54.95103364198209,44.24831357334109,-1.3445138133645216,-0.867481589050584,-1.0367283234360087,0.38938754824503974,12.183514369417809,1.6500015258789062,-1.2221108866941108,0.9049997329711914,-1.7023781064464174,3.5123775723888,-0.398689186737613,2.208688652679996,-2.66436084892851,40.61306993902332,-9.925355785947069,1.3036889197088055,4,-1.0300006866455078,-1.2299995422363281,-0.9749994277954102,-0.19124984741210938,4.040000915527344,3,0.06873208539797249,-1.3103377969535295,39.75,-3.199984741269145,39.0,-1.7499988079059676,38.0,0.06873208539797249
7288,2001-04-06,37.599998474121094,38.599998474121094,36.81999969482422,38.29999923706055,1220800.0,-0.02108829410332813,1.7384612675953015,0.7446827506442384,53.7233874181565,46.86968944099317,-0.08927556666582603,-0.20171202327495763,-0.2120588652369122,1.196196949745385,11.845784185961538,1.779998779296875,-1.0227987232029676,0.17999839782714844,-2.2881137678614607,2.6481105635157576,-1.0540576850171561,1.414054480671453,-1.4329234670385915,24.84073028384269,-28.316881646589508,1.2340560828443057,4,0.3800010681152344,-0.4199981689453125,0.09250164031982422,0.6187515258789062,4.900001525878906,4,0.0941489643400868,1.4999944980578144,38.40999984741211,-1.3103377969535295,39.75,-3.199984741269145,39.0,0.0941489643400868
7289,2001-04-09,38.22999954223633,39.0,37.29999923706055,37.400001525878906,1192100.0,0.016755348236219936,-2.3009640419393427,-1.1857101596176587,58.738357187349706,49.3490797128887,-0.4131304444975399,-0.9239784055126634,-0.8096944065106797,0.548671887475777,11.29075552824853,1.7000007629394531,-0.6727750799647865,0.8384994506835923,-1.5750783855543773,3.252077286921562,-0.36828946743539603,2.0452883688025807,-1.6836321274148105,44.90446246774515,-12.849188563850731,1.206788918118985,4,-0.22500038146972656,-1.0499992370605469,-0.44499969482421875,-0.011249542236328125,4.619998931884766,0,0.08318075708221051,1.7384612675953015,37.599998474121094,1.4999944980578144,38.40999984741211,-1.3103377969535295,39.75,0.08318075708221051
7290,2001-04-10,38.650001525878906,39.349998474121094,38.599998474121094,38.900001525878906,1333300.0,0.010986188560597965,-3.285639550091551,-0.3012055391375087,61.92894285662278,52.630699762123335,-0.6244578623003108,-1.3941966806312678,-1.1857384863095888,0.1233897616260009,11.467372851968175,1.1199989318847656,-0.18235591343174917,1.2450014114379897,-1.194735288427168,3.6847381113031474,0.025133061505407284,2.464869761370572,-1.8300018310546875,58.28032441941268,-3.8733607032380064,1.219868349932579,4,-0.6450023651123047,-1.470001220703125,-0.715001106262207,-0.43125152587890625,3.9499969482421875,1,0.07373863807515812,-2.3009640419393427,38.22999954223633,1.7384612675953015,37.599998474121094,1.4999944980578144,38.40999984741211,0.07373863807515812
7291,2001-04-11,38.599998474121094,39.29999923706055,37.849998474121094,39.29999923706055,1049400.0,-0.0012937399685309936,3.14285480733075,2.8000030517578125,66.66665276978125,56.11024621025407,-0.3441407555584419,-1.3628759850842158,-1.0904851555056467,0.1557929392816675,11.749651281118645,1.4500007629394531,0.13922915125981206,1.1624984741210938,-1.3246629835598611,3.6496599318020486,-0.08108225471938368,2.406079202961571,-1.465998840332034,68.99215178344363,2.839491947410849,1.243580728840478,4,-0.20999908447265625,-1.4199981689453125,-0.6649980545043945,-0.38124847412109375,4.8000030517578125,2,0.08652850478289897,-3.285639550091551,38.650001525878906,-2.3009640419393427,38.22999954223633,1.7384612675953015,37.599998474121094,0.08652850478289897
7292,2001-04-12,38.45000076293945,39.099998474121094,38.20000076293945,38.599998474121094,784000.0,-0.0038859512204956204,-1.7692334779010874,0.21428221099612535,72.18933709174863,59.16052328421029,0.007285841177150587,-1.245217609937633,-0.8621972735210548,0.2781583484338057,12.347612353230991,0.8999977111816406,0.37029951529510896,0.9925006866455064,-1.5216851697446288,3.5066865430356415,-0.2645922415495576,2.2495936148405704,-1.033401184082031,64.42695077379588,-8.4639438358613,1.2570929281950658,4,-0.060001373291015625,-1.2700004577636719,-0.5150003433227539,-0.23125076293945312,5.259998321533203,3,0.09232767663511354,3.14285480733075,38.599998474121094,-3.285639550091551,38.650001525878906,-2.3009640419393427,38.22999954223633,0.09232767663511354
7293,2001-04-16,38.900001525878906,38.91999816894531,38.29999923706055,38.400001525878906,496400.0,0.01170353066346852,1.2963208906722428,-3.333384196739656,69.07894208491108,61.57443332541252,-0.3370705788291062,-1.670609001391469,-1.2083667134627945,-0.20612003379565635,12.363296168237262,0.6199989318847656,0.6602086916079344,1.3725013732910156,-1.223299849621803,3.9683025962038343,0.07460076183460984,2.6704019847474214,-1.2290619964599614,78.0489211846035,2.5732419365505166,1.2979006114564082,4,-0.5100021362304688,-1.720001220703125,-0.8800010681152344,-0.6812515258789062,5.009998321533203,0,0.09125961691026796,-1.7692334779010874,38.45000076293945,3.14285480733075,38.599998474121094,-3.285639550091551,38.650001525878906,0.09125961691026796
7294,2001-04-17,39.95000076293945,39.95000076293945,38.650001525878906,38.650001525878906,876500.0,0.02699226724610848,1.0,2.5999984741210938,69.67740474705617,63.00812363502064,-1.2084552065758487,-2.6144377058444377,-2.166305528062189,-1.2936207101234487,12.053408569373346,1.2999992370605469,0.9555155840881042,2.270000648498538,-0.5215657429737277,5.061567039970804,0.8742174527624016,3.6657838442346744,-2.05015527801514,100.0,25.58699234856323,1.395783195736134,4,-1.5600013732910156,-2.770000457763672,-1.9300003051757812,-1.7312507629394531,4.529998779296875,1,0.06382976691770459,1.2963208906722428,38.900001525878906,-1.7692334779010874,38.45000076293945,3.14285480733075,38.599998474121094,0.06382976691770459
7295,2001-04-18,39.47000122070313,40.0,38.20000076293945,39.95000076293945,1305900.0,-0.012015007085596996,5.2069151490039,-0.36923063379764526,65.61360052580696,63.61862870260168,-0.7317233097317626,-2.006551979014823,-1.6024384027766487,-0.8532965562991919,11.75637006879537,1.7999992370605469,1.1131556247139116,1.6435010910034222,-1.2031502957081557,4.490152477715,0.22017539764762972,3.0668267843592147,-1.364140375823986,75.34891148134382,2.5108751241323546,1.4233256933557903,4,-1.0600013732910227,-2.270000457763679,-1.2725009918212962,-1.251251220703132,4.579998016357415,2,0.08563458699983673,1.0,39.95000076293945,1.2963208906722428,38.900001525878906,-1.7692334779010874,38.45000076293945,0.08563458699983673
7296,2001-04-19,38.349998474121094,39.099998474121094,38.150001525878906,39.0,892300.0,-0.028376050467273983,1.2352909497266877,1.3541711370193081,56.4977922672638,63.790490772077426,0.18864259701414454,-0.7642788379743664,-0.42371575094253444,0.21612346097787594,10.938746859956531,1.3199996948242259,1.228509347785078,0.42099838256835653,-2.340579551407437,3.18257631654415,-0.9597905844195367,1.8017873495562498,1.6500015258789062,10.810654767550714,-56.51162759029023,1.3807889669878959,4,0.060001373291015625,-1.1499977111816406,1.9073486328125e-06,-0.28749847412109375,4.850002288818359,3,0.11082138641721029,5.2069151490039,39.47000122070313,1.0,39.95000076293945,1.2963208906722428,38.900001525878906,0.11082138641721029
7297,2001-04-20,38.599998474121094,38.79999923706055,37.900001525878906,38.25,812300.0,0.006518905083365389,1.399993896484375,-0.5384579269223094,53.52939962104382,63.76893657239824,-0.03528209845719488,-0.8158961442940509,-0.6173276324425316,-0.07453753522510453,9.088378664465091,0.8999977111816406,1.189004905880516,0.518498420715332,-2.017576219236645,3.054573060667309,-0.7495388992606564,1.7865357406913205,1.4000015258789062,33.333212231744845,-29.817851013480386,1.2680373199759902,4,0.05000114440917969,-1.3999977111816406,-0.4499988555908203,-0.8812484741210938,4.900001525878906,4,0.12435241558301913,1.2352909497266877,38.349998474121094,5.2069151490039,39.47000122070313,1.0,39.95000076293945,0.12435241558301913
7298,2001-04-23,39.22000122070313,39.27999877929688,38.599998474121094,38.599998474121094,592500.0,0.016062247955727527,-1.193539654217706,1.7714441416893936,56.68859557395237,63.541185282020756,-0.44848409092660546,-1.1382689676625333,-1.1896613553960762,-0.7230272695929614,7.283533810324978,0.6800003051757884,1.0604457397545204,0.912501144409184,-1.107951202118059,2.932953490936427,-0.09772502885443402,1.922727317672802,0.6959988403320239,62.85717399755166,1.3883606012583911,1.01022617326362,4,-0.29500198364258523,-2.020000457763679,-1.0700016021728587,-1.501251220703132,4.270000457763665,0,0.11448234890414488,1.399993896484375,38.599998474121094,1.2352909497266877,38.349998474121094,5.2069151490039,39.47000122070313,0.11448234890414488
7299,2001-04-24,39.099998474121094,39.5099983215332,38.599998474121094,39.20000076293945,965100.0,-0.0030597333719278863,1.5277864609548433,-0.16129329969851536,50.60678589119797,62.283167841418006,-0.21466854958210746,-0.815948325582255,-1.0372306097729833,-0.6514595155481118,6.81214682193039,0.9099998474121094,1.0741321726081026,0.6374984741210952,-1.092337483010148,2.3673344312523383,-0.2274195044445264,1.5024164526867168,0.7353616455078154,57.14275334149558,-1.4958890743357784,0.8649179785656226,4,-0.17499923706054688,-1.8999977111816406,-1.0624980926513672,-1.3812484741210938,4.100002288818359,1,0.12301794273661115,-1.193539654217706,39.22000122070313,1.399993896484375,38.599998474121094,1.2352909497266877,38.349998474121094,0.12301794273661115
7300,2001-04-25,39.47999954223633,39.79999923706055,38.900001525878906,39.04999923706055,913000.0,0.009718697773523965,-1.4657615852511443,-4.299904634751097,48.284625343600844,60.24072034962018,-0.5191468044738272,-1.0464015378633462,-1.366501895411389,-1.0771796633427755,6.901987717374835,0.8999977111816406,1.1791590413832793,0.8884996414184556,-0.7320696823151209,2.509068965152032,0.07821497955166734,1.6987843032852439,-1.5799980163574219,83.15789051002564,27.870882509141083,0.8102846618667875,4,-0.529998779296875,-2.279998779296875,-1.6049995422363281,-1.7612495422363281,3.5,2,0.12664640471059085,1.5277864609548433,39.099998474121094,-1.193539654217706,39.22000122070313,1.399993896484375,38.599998474121094,0.12664640471059085
7301,2001-04-26,39.650001525878906,40.20000076293945,39.650001525878906,39.70000076293945,1169000.0,0.004306028004400275,-21.000305180437934,-0.11627721296641294,59.253721740704805,58.80342975505976,-0.5861862695211215,-1.0538483232930744,-1.4759827865379123,-1.2833948013936691,7.252828328513641,0.720001220703125,1.1901818120208816,0.921001625061038,-0.5555375269114151,2.397540777033491,0.182732049074815,1.659271201047261,-1.7120000457763638,76.08698176076533,18.161269649526893,0.7382695759862249,4,-0.6000003814697266,-2.3500003814697266,-1.7750015258789062,-3.3687515258789062,3.25,3,0.11097093422076765,-1.4657615852511443,39.47999954223633,1.5277864609548433,39.099998474121094,-1.193539654217706,39.22000122070313,0.11097093422076765
7302,2001-04-27,40.27999877929688,40.45000076293945,39.95000076293945,40.099998474121094,1035800.0,0.015888959121648227,-1.0833518771656547,-3.600061036087729,70.55211206296343,58.96711530817669,-1.0385098662505854,-1.5166660896372335,-2.04752896050433,-1.9403217682502145,7.504452992429908,0.7999992370605469,1.1494340113545078,1.3954988479614343,-0.04433325489332418,2.835330950816193,0.6755827965340586,2.11541489938881,-2.251517327880862,90.81071495586336,27.514408784257725,0.7199160514273784,4,-1.1049976348877024,-2.8549976348877024,-2.569999694824226,-4.123748779296882,2.620002746582024,4,0.07249260357831466,-21.000305180437934,39.650001525878906,-1.4657615852511443,39.47999954223633,1.5277864609548433,39.099998474121094,0.07249260357831466
7303,2001-04-30,40.5,41.099998474121094,40.099998474121094,40.25,823100.0,0.005461798097575743,-2.6363434595644333,1.3888865341414278,68.57607184353151,58.84474498556283,-1.1261054791028187,-1.6229815552069056,-2.2008042444351332,-2.18624680179569,8.225740691307188,1.0,1.0784055150021459,1.4905000686645522,-0.0561297917450716,3.037129929074176,0.7171851384597403,2.263814998869364,-2.3262273898925727,76.00006103515625,9.948634342306576,0.7733149302048126,4,-1.0,-2.75,-3.424999237060547,-4.34375,1.7599983215332031,0,0.07407407407407418,-1.0833518771656547,40.27999877929688,-21.000305180437934,39.650001525878906,-1.4657615852511443,39.47999954223633,0.07407407407407418
7304,2001-05-01,41.09000015258789,41.25,40.79999923706055,41.0,1045300.0,0.01456790500217009,1.1951264898259195,0.3600006103515625,69.42670903322482,59.26842370860926,-1.7180636144637091,-2.0760577320626226,-2.7342224678482054,-2.791019554428189,8.817608279350969,0.75,0.9949593642404935,1.9260002136230483,0.19733844606736994,3.6546619811787266,1.0616693298452091,2.7903310974008875,-2.6821294733593675,93.19149143396999,25.076550881127403,0.8643308837778393,5,-1.5149993896484375,-3.065000534057617,-4.084999084472656,-4.933750152587891,0.6599998474121094,1,0.058408408784777155,-2.6363434595644333,40.5,-1.0833518771656547,40.27999877929688,-21.000305180437934,39.650001525878906,0.058408408784777155
7305,2001-05-02,40.25,41.29999923706055,40.25,41.25,1272300.0,-0.020442933790911333,-1.0999984741210938,-11.111092273131861,61.6690227478741,59.843004873121515,-0.8446042245884868,-1.1990869597081613,-1.8536493715362496,-1.9708265361468662,8.458928542644182,1.0499992370605469,0.9147967790331677,1.0235000610351577,-0.7693902728276854,2.8163903948980007,0.12705489410373616,1.9199452279665792,-1.5579163886943306,36.36359432834648,-30.333353240795944,0.8964451669314212,5,-0.6499996185302734,-1.6000003814697266,-3.467498779296875,-4.09375,1.6500015258789062,2,0.07329194442085596,1.1951264898259195,41.09000015258789,-2.6363434595644333,40.5,-1.0833518771656547,40.27999877929688,0.07329194442085596
7306,2001-05-03,40.45000076293945,40.93999862670898,39.95000076293945,40.29999923706055,1200200.0,0.004968963054396314,-1.3294109199271,-0.15000152587890625,64.04492335255678,61.01139639884518,-0.7994653763657453,-1.4165856222642503,-2.0299042378302516,-2.181688950291573,7.704860010178647,0.9899978637695241,0.7490058647948246,1.1885007858276353,-0.6734205030246443,3.050422074679915,0.25754014140149195,2.1194614302537786,-1.4449672765431956,37.03707889933144,-28.70992798837748,0.9309606444261398,5,-0.5000019073486328,-1.7750015258789062,-3.667499542236328,-4.293750762939453,1.6499977111816406,3,0.06254632216508815,-1.0999984741210938,40.25,1.1951264898259195,41.09000015258789,-2.6363434595644333,40.5,0.06254632216508815
7307,2001-05-04,41.04999923706055,41.18000030517578,40.25,40.25,807700.0,0.014833089315311465,-1.325002980235081,5.333273994201719,64.78676285779798,61.91119276371691,-1.1347104871672826,-1.906403347645437,-2.607721770221268,-2.778192968642955,7.496071255757372,0.9300003051757812,0.6598038497309773,1.6564992904663072,-0.32192453731216375,3.634923118244778,0.6672873765770717,2.6457112043555426,-1.7695698605845749,81.48146055033429,16.576307760395906,0.9892119138892368,5,-1.1000003814697266,-2.375,-4.399998664855957,-4.893749237060547,0.25,4,0.045067048068253124,-1.3294109199271,40.45000076293945,-1.0999984741210938,40.25,1.1951264898259195,41.09000015258789,0.045067048068253124
7308,2001-05-07,41.13999938964844,41.43000030517578,41.02000045776367,41.04999923706055,661500.0,0.002192451991732014,-4.4667480481167825,0.1125002980235081,59.42945268542816,62.89148907418693,-1.0322719030682634,-1.8104185710913328,-2.6717812038354936,-2.845178853451408,8.392817836928783,0.4099998474121094,0.7511250503648981,1.5694993972778306,-0.366274428666685,3.5052732232223462,0.6016124843055692,2.537386310250092,-1.6172216299023177,80.40533748482498,19.11576885907599,0.967886912972258,5,-0.9749984741210938,-2.0149993896484375,-4.652498245239258,-4.9837493896484375,-0.7399978637695312,0,0.04278080122367034,-1.325002980235081,41.04999923706055,-1.3294109199271,40.45000076293945,-1.0999984741210938,40.25,0.04278080122367034
7309,2001-05-08,41.40999984741211,41.47999954223633,40.81999969482422,41.099998474121094,623300.0,0.006562966985157681,1.9333276819395584,3.4444538634340693,65.90160223278235,64.84893095076265,-1.050623718265335,-1.9288598416406444,-2.9057210634705655,-3.1053305604807804,9.01088326077109,0.6599998474121094,0.883370147883582,1.680499839782712,-0.31320048149761703,3.674200161063041,0.6836496791425475,2.6773500004228765,-1.6202109313058344,95.42485289717763,34.43013882765533,0.9968501606401632,5,-0.8449993133544922,-2.260000228881836,-4.684999465942383,-4.441249847412109,-2.3199996948242188,1,0.020526406115749296,-4.4667480481167825,41.13999938964844,-1.325002980235081,41.04999923706055,-1.3294109199271,40.45000076293945,0.020526406115749296
7310,2001-05-09,41.5,41.61999893188477,41.290000915527344,41.29999923706055,761500.0,0.0021733917633306454,-2.000017339737541,0.645160893373531,81.06505892833488,67.27241286049934,-0.9207838765301091,-1.8913691710161231,-2.983339304060067,-3.1828627357846955,9.437669119801646,0.329998016357429,0.9482039364692696,1.628000068664548,-0.4465942885586571,3.702594425887753,0.5907028900529454,2.6652972472761505,-1.439777383712915,92.8144273379319,24.419554843144653,1.0372971786116019,5,-0.7150001525878906,-2.280000686645508,-4.712499618530273,-4.424999237060547,-1.3499984741210938,2,0.006024096385542244,1.9333276819395584,41.40999984741211,-4.4667480481167825,41.13999938964844,-1.325002980235081,41.04999923706055,0.006024096385542244
7311,2001-05-10,41.93999862670898,42.0,41.4900016784668,41.5,479900.0,0.010602376547204306,-1.2174068084753493,2.1999847412691094,81.74901496070348,68.51651318247045,-1.1195144781914195,-2.1800878119430607,-3.3936599117103228,-3.5877493013894437,10.476759307512992,0.5099983215332031,1.1177966151377632,1.900998687744135,-0.2775848281309763,4.079582203619246,0.8117069298065829,2.990290445681687,-1.5990162736143105,96.57135009765584,22.760680086197695,1.0892917579375556,5,-0.9649982452392507,-2.529998779296868,-4.9049978256225515,-4.864997863769524,-2.539997100830071,3,-0.000953674347633382,-2.000017339737541,41.5,1.9333276819395584,41.40999984741211,-4.4667480481167825,41.13999938964844,-0.000953674347633382
7312,2001-05-11,42.0,42.0,41.70000076293945,41.900001525878906,2254500.0,0.0014306479555488139,5.0000762951094835,0.22726996870204888,79.57442629443904,69.73855256590463,-1.0168034464903357,-2.066443322991006,-3.4362140161125367,-3.633888073431777,11.572003220133208,0.2999992370605469,1.3022525983511812,1.7835000991821275,-0.42819381097704934,3.9951940093413043,0.6776531441025355,2.8893470542617194,-1.3272141175242638,100.0,23.77916757848874,1.1058469550795895,5,-1.0249996185302734,-2.5900001525878906,-4.819999694824219,-4.819999694824219,-2.1500015258789062,4,0.0023809160505021687,-1.2174068084753493,41.93999862670898,-2.000017339737541,41.5,1.9333276819395584,41.40999984741211,0.0023809160505021687
7313,2001-05-14,42.45000076293945,42.56999969482422,41.95000076293945,41.95000076293945,568800.0,0.010714303879510778,-1.4799957275390625,5.0000762951094835,83.30020438576202,71.28005204951987,-1.2975599117915166,-2.3577327859173565,-3.8696263459080384,-4.083235915495507,12.898011225998756,0.6199989318847656,1.4089049869361503,2.0560009002685575,-0.27729519499607846,4.3892969955331935,0.8893528526362431,3.222648947900872,-1.5117720569588613,93.14291817801339,13.909491967796868,1.1666480476323167,5,-1.1900005340576172,-2.7550010681152344,-5.170001029968262,-5.270000457763672,-2.8500022888183594,0,-0.027090730393647067,5.0000762951094835,42.0,-1.2174068084753493,41.93999862670898,-2.000017339737541,41.5,-0.027090730393647067
7314,2001-05-15,42.5,42.650001525878906,42.2599983215332,42.400001525878906,950500.0,0.001177838307701462,-1.052622068743977,0.1999969482421875,82.12765922909038,73.55323388076611,-1.2589043556967283,-2.326160753819245,-3.8914755637731204,-4.157233529853066,13.62136855141179,0.3900032043457031,1.3927746880898866,1.9785001754760714,-0.5251082623070289,4.482108613259172,0.7266959565845212,3.2303043943676215,-1.2354170962506856,88.97048098823053,9.810738899875318,1.2518042188915506,5,-1.1999988555908203,-2.5249996185302734,-4.920000076293945,-5.319999694824219,-4.0,1,-0.049411728802849275,-1.4799957275390625,42.45000076293945,5.0000762951094835,42.0,-1.2174068084753493,41.93999862670898,-0.049411728802849275
7315,2001-05-16,42.849998474121094,42.91999816894531,42.29999923706055,42.5,889000.0,0.008235258214613905,1.5306189178668743,3.5000381475547417,82.78687243113608,75.63567266727492,-1.342484354464034,-2.540191841523793,-4.196103843882966,-4.557381303748876,14.865396496353513,0.6199989318847656,1.4027088946057376,2.159498786926271,-0.4969055823369004,4.815903156189442,0.8312966022946853,3.4877009715578566,-1.3083318459458582,95.10490443226229,14.913856734465426,1.3282021846315841,5,-1.2649993896484375,-2.4650001525878906,-5.257498741149902,-5.6699981689453125,-3.9399986267089844,2,-0.08774792194692893,-1.052622068743977,42.5,-1.4799957275390625,42.45000076293945,5.0000762951094835,42.0,-0.08774792194692893
7316,2001-05-17,42.599998474121094,42.95000076293945,42.599998474121094,42.75,864400.0,-0.005834305925377925,-3.6666497126290625,-0.4285776566757493,75.77777438693573,76.85689617051244,-0.8442127549339844,-2.061143049673589,-3.9097956185923124,-4.35350578615278,16.230269371734185,0.3500022888183594,1.358095927519841,1.6969987869262724,-0.8487268158012071,4.242724389653752,0.42413598556252907,2.9698615882900157,-0.7826655377918428,71.99981689453125,-6.565034039980986,1.2728628013637404,5,-0.7149982452392578,-2.1999988555908203,-5.007498741149902,-5.4199981689453125,-3.6999969482421875,3,-0.05751166751169079,1.5306189178668743,42.849998474121094,-1.052622068743977,42.5,-1.4799957275390625,42.45000076293945,-0.05751166751169079
7317,2001-05-18,43.400001525878906,43.400001525878906,42.79999923706055,42.79999923706055,847600.0,0.018779415033167268,1.0,-3.999974568943594,78.54331181684654,78.98065829622561,-1.4257442559005042,-2.6172939027064928,-4.677952831840543,-5.195449606451248,18.02673811937393,0.8000030517578125,1.45475110075013,2.2570016860961886,-0.2795777197777838,4.793581091970161,0.9887119831591988,3.5252913890331783,-1.356135024227612,100.0,20.238658309205164,1.268289702936987,5,-1.2900009155273438,-2.75,-5.615001678466797,-6.220001220703125,-3.7600021362304688,4,-0.09216589537709685,-3.6666497126290625,42.599998474121094,1.5306189178668743,42.849998474121094,-1.052622068743977,42.5,-0.09216589537709685
7318,2001-05-21,43.709999084472656,43.900001525878906,43.45000076293945,43.5,828100.0,0.007142800638126667,-1.9032535932270132,0.3499971389879647,77.29165987835881,80.2462202568452,-1.489484842008686,-2.712748910099563,-4.948621895109596,-5.553994678232392,19.635026125460772,0.5,1.53956341865333,2.3424993515014663,-0.27107549546752807,4.956074198470461,1.0357119280169655,3.649286774985967,-1.394905577975841,88.41450791664438,9.92435982302446,1.306787423484499,5,-1.1149978637695312,-2.80999755859375,-5.924999237060547,-6.529998779296875,-4.020000457763679,0,-0.08830932718373752,1.0,43.400001525878906,-3.6666497126290625,42.599998474121094,1.5306189178668743,42.849998474121094,-0.08830932718373752
7319,2001-05-22,43.90999984741211,44.5,43.849998474121094,43.849998474121094,932600.0,0.004575629538516646,-20.66622162883845,0.28572207084468665,93.99038439495322,81.68236753091391,-1.4500559328466025,-2.670856185125629,-5.090040307458132,-5.797881036441339,21.277734571463757,0.7900009155273438,1.5903757297440677,2.302000045776367,-0.31824957053121494,4.922249662083949,0.9918752376225797,3.6121248539301547,-1.277924737038873,73.18182054629914,-10.197647582024402,1.3101248081537897,5,-0.9149990081787109,-2.7099990844726562,-6.125,-6.729999542236328,-4.630001068115227,1,-0.09815534931150838,-1.9032535932270132,43.709999084472656,1.0,43.400001525878906,-3.6666497126290625,42.599998474121094,-0.09815534931150838
7320,2001-05-23,44.47999954223633,44.66999816894531,43.900001525878906,44.5,1170800.0,0.012981090794920824,3.2777972046497337,-0.3333333333333333,94.48123471594393,83.09705861482952,-1.735382839156344,-3.0009209296576955,-5.580086496440998,-6.391932245829906,22.803469926234772,0.7699966430664062,1.7235889826679198,2.621999740600586,-0.09566607874806721,5.339665559949239,1.2631668309262594,3.9808326502749125,-1.4743394539377377,90.82132102801499,1.5145902630915913,1.3588329096743268,5,-1.2950000762939453,-3.1949996948242188,-6.694999694824219,-7.299999237060547,-6.090000152587891,2,-0.13444243713532356,-20.66622162883845,43.90999984741211,-1.9032535932270132,43.709999084472656,1.0,43.400001525878906,-0.13444243713532356
7321,2001-05-24,44.04999923706055,44.099998474121094,42.95000076293945,43.25,1291000.0,-0.009667273147506927,1.5555569684099877,-39.99904634751097,84.40366490863975,83.63364068307405,-1.0891376454896502,-2.344590710027063,-5.059618542538374,-5.994715742512966,23.56857569207007,1.529998779296875,1.796320646223208,1.9719995498657212,-0.7051441282518525,4.649143227983295,0.6334277108069344,3.310571388924508,0.6199989318847656,66.844957966908,-22.482854750773754,1.3385718390587875,5,-0.7399997711181641,-2.7649993896484375,-6.244998931884766,-6.849998474121094,-4.520000457763665,3,-0.11668557272809232,3.2777972046497337,44.47999954223633,-20.66622162883845,43.90999984741211,-1.9032535932270132,43.709999084472656,-0.11668557272809232
7322,2001-05-25,43.20000076293945,43.95000076293945,42.29999923706055,43.95000076293945,769100.0,-0.01929621995103159,3.4000040690104165,-0.9375008940705243,70.11720510782109,82.16886298552507,-0.057013755844728564,-1.3329579926327,-4.130387972202733,-5.173795076386426,23.875381097798105,1.75,1.7787732172139883,0.9760009765625028,-1.6050422791793437,3.5570442323043494,-0.31452065130842044,2.266522604433426,1.4699974060058594,37.97476504190536,-50.313716688245734,1.2905216278709224,5,0.2649974822998047,-1.9150009155273438,-5.395000457763672,-6.0,-3.799999237060547,4,-0.09953701761851452,1.5555569684099877,44.04999923706055,3.2777972046497337,44.47999954223633,-20.66622162883845,43.90999984741211,-0.09953701761851452
7323,2001-05-29,43.5,43.900001525878906,43.150001525878906,43.41999816894531,1059300.0,0.006944426661166014,-1.4193738924985233,-0.10666910807291667,70.29127263542367,80.8537089195621,-0.21501885325996284,-1.472159370021778,-4.3283046695086895,-5.481463908260039,23.705666924966145,0.75,1.7315287728971,1.126000213623044,-1.3808105784639437,3.632811005710032,-0.1274051824204463,2.3794056096665344,1.075198211669921,50.63296640328612,-35.23459160152906,1.2534053960434923,5,-0.015001296997070312,-1.8650016784667969,-5.574999809265137,-6.299999237060547,-3.5999984741210938,1,-0.08873564621497843,3.4000040690104165,43.20000076293945,1.5555569684099877,44.04999923706055,3.2777972046497337,44.47999954223633,-0.08873564621497843
7324,2001-05-30,43.4900016784668,44.150001525878906,43.25,43.25,645000.0,-0.0002298464720276172,-6.499960263848049,2.9999523173755485,69.62527904871757,79.39130965484892,-0.055675386605742005,-1.341942003776758,-4.194892565291006,-5.42338616400481,23.49702044686322,0.9000015258789062,1.7215414896109351,0.9960018157958999,-1.4816150972522024,3.473618728844002,-0.24280664072815483,2.2348102723199545,0.9941885742187466,50.21109610627076,-33.34109751057886,1.2388084565240514,5,-0.0050029754638671875,-1.8550033569335938,-5.427501678466797,-6.290000915527344,-3.44000244140625,2,-0.08737647516898839,-1.4193738924985233,43.5,3.4000040690104165,43.20000076293945,1.5555569684099877,44.04999923706055,-0.08737647516898839
7325,2001-05-31,43.20000076293945,43.5,43.0,43.0,2114100.0,-0.006668220380201317,-3.999980926586431,0.8333306842565366,62.80490452398459,77.94987967007658,0.3231803504290127,-0.8638950792840916,-3.770697506931249,-5.093489682702355,23.807130097994992,0.5,1.640853714339329,0.5585008621215835,-1.6980012334423193,2.8150029576854863,-0.569750185660368,1.6867519099035349,1.1968218491210934,48.64867094049698,-31.882887508036212,1.1282510477819512,5,0.28499794006347656,-1.4150009155273438,-5.137500762939453,-6.0,-2.6100006103515625,3,-0.09074078505585292,-6.499960263848049,43.4900016784668,-1.4193738924985233,43.5,3.4000040690104165,43.20000076293945,-0.09074078505585292
7326,2001-06-01,42.97999954223633,43.20000076293945,42.72000122070313,43.20000076293945,1081400.0,-0.00509262075967043,3.3636079900124196,-1.100001907341357,59.645668552239215,75.85014152956465,0.6735883706043353,-0.4686629206051123,-3.408554629103101,-4.840454845697451,24.34145571312772,0.479999542236321,1.573889448646547,0.21199970245361044,-1.79734305232477,2.221342457231991,-0.7926716749355762,1.216671079842797,1.332950134824216,36.75672777735392,-39.60563922557031,1.0046713773891889,6,0.5049991607666016,-0.8199996948242188,-4.904998779296875,-5.779998779296875,-2.450000762939446,4,-0.10679386229581767,-3.999980926586431,43.20000076293945,-6.499960263848049,43.4900016784668,-1.4193738924985233,43.5,-0.10679386229581767
7327,2001-06-04,42.900001525878906,43.0,42.66999816894531,42.97999954223633,847700.0,-0.0018612847186936232,4.500079473567092,0.3636253294492995,54.777082960434825,73.34852187201753,0.7545518679644871,-0.2560909618498073,-3.1602354456831137,-4.722563299827939,24.67739514719386,0.3300018310546875,1.468171227802614,0.039501571655272016,-1.7999891991319217,1.8789923424424657,-0.8802438137383248,0.9592469570488689,1.3324301335816386,15.540732110914648,-56.27421255208132,0.9197453853935983,6,0.5849971771240234,-0.5900020599365234,-4.725000381469727,-5.600000381469727,-2.720001220703125,0,-0.07855483978360955,3.3636079900124196,42.97999954223633,-3.999980926586431,43.20000076293945,-6.499960263848049,43.4900016784668,-0.07855483978360955
7328,2001-06-05,42.900001525878906,42.900001525878906,42.5,42.849998474121094,699100.0,0.0,14.999084528532194,-0.6250536455104668,54.29186551952783,68.93757533030362,0.7013221596729764,-0.12382391846043106,-2.9610416770418055,-4.6802932805394235,24.74020183225716,0.40000152587890625,1.4367888479476107,-0.04849853515624858,-1.7002445147717893,1.6032474444592921,-0.8743715249640189,0.7773744546515218,1.2551328366856396,24.24249430107875,-43.52686448095605,0.8258729898077688,6,0.5849971771240234,-0.5900020599365234,-4.600000381469727,-5.475000381469727,-2.950000762939453,1,-0.08158507868324127,4.500079473567092,42.900001525878906,3.3636079900124196,42.97999954223633,-3.999980926586431,43.20000076293945,-0.08158507868324127
7329,2001-06-06,42.2599983215332,42.959999084472656,42.08000183105469,42.900001525878906,516500.0,-0.014918489081163111,1.3157873602738557,-12.799282880683553,44.04040341765996,63.333038519383166,1.2098919493068223,0.6146368501718271,-2.167083926037108,-3.948421330589099,24.85755079864856,0.8799972534179688,1.2921306731420543,-0.731001663208005,-2.254859964278026,0.7928566378620161,-1.4929308137430155,0.030927487327005565,1.8209306360111839,12.675825533789665,-49.50275014729404,0.7619291505350115,6,0.8550033569335938,0.05000114440917969,-3.634998321533203,-4.509998321533203,-2.529998779296875,2,-0.05584469686199167,14.999084528532194,42.900001525878906,4.500079473567092,42.900001525878906,3.3636079900124196,42.97999954223633,-0.05584469686199167
7330,2001-06-07,41.75,42.5,41.75,42.20000076293945,1345300.0,-0.01206811031209476,-2.3333276819395583,0.7031226717052207,41.842623574979676,58.60403392675427,1.4437399738270003,1.206165595301691,-1.534897251834579,-3.3675481982689632,24.900547459812152,0.75,1.119105444917416,-1.253499984741211,-2.7292021074357464,0.22220213795332455,-1.9913510460884751,-0.5156489233939467,2.2108733299550067,0.0,-58.41904089395384,0.7378510613472669,6,1.2000007629394531,0.5599994659423828,-2.9499998092651367,-3.924999237060547,-2.009998321533203,3,-0.04071858114825033,1.3157873602738557,42.2599983215332,14.999084528532194,42.900001525878906,4.500079473567092,42.900001525878906,-0.04071858114825033
7331,2001-06-08,41.900001525878906,41.97999954223633,41.34000015258789,41.75,431800.0,0.0035928509192553193,3.129060838747785,-0.33333615903022085,33.55262277308563,54.5413025562281,1.0691180420647797,1.1099201301568513,-1.558448135068872,-3.4331077651864987,24.77566257393386,0.6399993896484375,0.8551521426197013,-1.1014986038208008,-2.5833646612430528,0.3803674536014512,-1.8424316325319268,-0.3605655751096748,1.8840019376796988,33.735025588348165,-18.621905681017054,0.7409330287111263,6,0.8449993133544922,0.40999794006347656,-2.7750015258789062,-4.05000114440918,-3.0800018310546875,4,-0.031264948104641754,-2.3333276819395583,41.75,1.3157873602738557,42.2599983215332,14.999084528532194,42.900001525878906,-0.031264948104641754
7332,2001-06-11,42.099998474121094,42.5,41.90999984741211,41.90999984741211,788200.0,0.004773196681595815,-5.210572811050656,1.2666446264177813,31.910093095821836,50.276727051827905,0.7785493577120803,0.9673979312397449,-1.6357674508054032,-3.5656034996325943,24.4130311915282,0.5999984741210938,0.5087315375292008,-0.9065015792846651,-2.3747519557637347,0.5617487971944044,-1.6406267675242034,-0.1723763910451268,1.4396046583404427,46.913507569353364,-0.8459324343144843,0.7341251882395354,6,0.6450023651123047,0.3600006103515625,-2.78749942779541,-4.249998092651367,-3.1999969482421875,0,-0.037292155622981604,3.129060838747785,41.900001525878906,-2.3333276819395583,41.75,1.3157873602738557,42.2599983215332,-0.037292155622981604
7333,2001-06-12,41.29999923706055,42.150001525878906,41.20000076293945,42.0,1179300.0,-0.019002357863559194,-1.1111181753832722,-3.6842411709197505,24.158386374040106,45.22485008797485,1.3786387485321967,1.7674421700634042,-0.7466148287813184,-2.705063560043257,23.812256955256807,0.9500007629394531,0.21454725747692294,-1.649000740051271,-3.2890382523673196,-0.00896322773522229,-2.469019496209299,-0.8289819838932431,2.0196435974136264,5.681736902679611,-37.256596162181054,0.8200187561580246,6,1.0500011444091797,1.4449996948242188,-1.9875001907348633,-3.4499988555908203,-2.2099990844726562,1,-0.027118618706407527,-5.210572811050656,42.099998474121094,3.129060838747785,41.900001525878906,-2.3333276819395583,41.75,-0.027118618706407527
7334,2001-06-13,40.400001525878906,42.02000045776367,40.400001525878906,41.29999923706055,1464200.0,-0.021791712537709396,-2.6000067817012744,1.2857096146615006,12.081756578056385,39.58894476064949,2.0050807791775824,2.6372603454128978,0.2339163649955367,-1.741160393587279,23.37586753596771,1.6199989318847656,0.00021640394552235875,-2.4439985275268583,-4.4361661855497445,-0.4518308695039721,-3.440082356538305,-1.4479146985154117,2.6652842600110986,0.0,-35.35792217016568,0.9960838290114445,6,1.3999996185302734,2.134998321533203,-0.7550010681152344,-2.4850006103515625,-2.700000762939453,2,-0.011138632325327968,-1.1111181753832722,41.29999923706055,-5.210572811050656,42.099998474121094,3.129060838747785,41.900001525878906,-0.011138632325327968
7335,2001-06-14,39.09000015258789,40.310001373291016,38.650001525878906,40.29999923706055,1127000.0,-0.032425775341911156,1.6991793771205628,1.3444468462969792,10.38335913029701,34.11535482487814,2.9846341339550264,3.8484405146681837,1.578651395325224,-0.3971751545850708,23.13276738414405,1.75,-0.2919466692926491,-3.565999984741211,-6.17113971427333,-0.9608602552090915,-4.868569849507267,-2.2634301199751548,3.6021458369005614,11.428540288173245,-19.122514953638746,1.3025698647660597,6,1.7350006103515625,2.5699996948242188,0.7674999237060547,-1.1499996185302734,-3.1899986267089844,3,0.01637245810054222,-2.6000067817012744,40.400001525878906,-1.1111181753832722,41.29999923706055,-5.210572811050656,42.099998474121094,0.01637245810054222
7336,2001-06-15,40.150001525878906,40.400001525878906,39.150001525878906,39.150001525878906,1328400.0,0.02711694472124071,-1.5,-0.8264469063097032,26.429671871047844,30.96564248161292,1.655024819824682,2.735743444548632,0.5422386795833063,-1.4196776353591858,22.81172445813532,1.3100013732910156,-0.5774919439928965,-2.3834987640380874,-5.219873225298365,0.4528756972221899,-3.801685994668226,-0.9653115334079487,1.8954013494320208,38.96105440255872,8.96284897229743,1.418187230630137,6,0.654998779296875,1.5099983215332031,-0.14750194549560547,-2.1400012969970703,-4.630001068115234,4,-0.01021170191358134,1.6991793771205628,39.09000015258789,-2.6000067817012744,40.400001525878906,-1.1111181753832722,41.29999923706055,-0.01021170191358134
7337,2001-06-18,39.400001525878906,40.79999923706055,39.349998474121094,40.349998474121094,828400.0,-0.018679949476878233,-1.7618981878424136,-0.9499969482421875,20.37572572980912,27.19718250497751,2.074494071084594,3.3420574883637997,1.350797437816638,-0.634163366500772,21.927569313524707,1.4500007629394531,-0.8393459174116273,-2.9334987640380845,-6.061701056380571,0.19470352830440163,-4.497599910209331,-1.369397617866838,2.102137133522895,21.428571428571427,-5.713295729400517,1.5641011461712446,6,1.404998779296875,2.259998321533203,0.7924985885620117,-1.2000007629394531,-3.5,0,-0.014720858086102573,-1.5,40.150001525878906,1.6991793771205628,39.09000015258789,-2.6000067817012744,40.400001525878906,-0.014720858086102573
7338,2001-06-19,39.849998474121094,40.02999877929688,39.72999954223633,40.0,1133100.0,0.011421241898851742,1.8571480472296655,0.15789685025458167,25.271706595749208,25.111771746987426,1.2810747118551262,2.7279132666226715,0.9919083667651591,-1.0496605748920729,20.618358612343574,0.6299972534179759,-1.080659835015112,-2.290501785278323,-5.535250988649089,0.954247418092443,-3.9128763869637098,-0.6681271835929365,1.1957982439170465,35.608229334691686,10.914184004169535,1.6223746016853837,6,0.7250022888183594,1.8100013732910156,0.3425016403198242,-1.6499977111816406,-2.6499977111816406,1,-0.023839322073227254,-1.7618981878424136,39.400001525878906,-1.5,40.150001525878906,1.6991793771205628,39.09000015258789,-0.023839322073227254
7339,2001-06-20,39.599998474121094,39.95000076293945,39.40999984741211,39.95000076293945,802100.0,-0.006273525961672299,2.085699338426829,2.3333248563145315,25.409806591612977,23.285903193280014,1.2449982732396307,2.781048783188851,1.3116797444507853,-0.7612745906965159,18.912481571503854,0.5400009155273438,-1.312725424241357,-2.3250017166137695,-5.6465138184581605,0.9965103852306214,-3.985757767535965,-0.6642456656915741,1.2000007629394531,44.185951608295824,21.591644505446723,1.6607560509221944,6,0.9750022888183594,2.0600013732910156,0.8775014877319336,-1.1149978637695312,-2.0999984741210938,2,-0.012878745989510332,1.8571480472296655,39.849998474121094,-1.7618981878424136,39.400001525878906,-1.5,40.150001525878906,-0.012878745989510332
7340,2001-06-21,38.5,39.54999923706055,37.900001525878906,39.5,1021600.0,-0.027777740315822252,2.0,2.8571241730335366,22.682906745925592,22.078156968040005,2.051209200151078,3.5943544160434158,2.456566061736396,0.37409697263408503,17.331283433960472,1.6999969482421875,-1.595225649542023,-3.126000213623044,-6.554017515272022,0.3020170880259343,-4.840008864447533,-1.4119915627985549,1.9559996032714864,20.689618885134113,-0.10855953632989568,1.7140086508244876,6,1.7000007629394531,2.7849998474121094,2.137500762939453,0.02500152587890625,-1.2099990844726562,3,-0.020779200962611655,2.085699338426829,39.599998474121094,1.8571480472296655,39.849998474121094,-1.7618981878424136,39.400001525878906,-0.020779200962611655
7341,2001-06-22,38.90999984741211,39.060001373291016,38.22999954223633,38.4900016784668,468800.0,0.010649346686028904,1.3055567329292588,-0.4199981689453125,26.611934151041538,21.489472640842195,1.3102626227625294,2.9297441727207953,2.0987557760612106,0.002692453101275305,17.142384868220724,0.8300018310546875,-1.7849374425224624,-2.459000396728513,-5.892537608724787,0.9745368152677614,-4.175769002726646,-0.7422317907303793,1.0859201019287141,34.82755581629982,12.812278455799188,1.7167686059981366,6,1.1150016784667969,2.375,2.0749988555908203,-0.25,-1.4099998474121094,4,-0.07735796282027996,2.0,38.5,2.085699338426829,39.599998474121094,1.8571480472296655,39.849998474121094,-0.07735796282027996
7342,2001-06-25,38.900001525878906,39.349998474121094,38.5,39.099998474121094,734600.0,-0.00025696020489363036,1.4285776566757493,-0.4761852861035422,26.58077784150501,21.758627248338296,0.9148074633836245,2.741645541847987,2.166739128046032,0.06838534503968674,17.666484157148577,0.8499984741210938,-1.941278012384231,-2.2539987564086914,-5.742852785826408,1.2348552730090248,-3.998425771117553,-0.5095717416998298,0.7186531072387723,46.948417346328235,24.17326776455246,1.7444270147088585,6,1.0599994659423828,2.384998321533203,2.2424983978271484,-0.22500038146972656,-0.9000015258789062,0,-0.08688948420391784,1.3055567329292588,38.90999984741211,2.0,38.5,2.085699338426829,39.599998474121094,-0.08688948420391784
7343,2001-06-26,39.63999938964844,39.63999938964844,38.90999984741211,38.90999984741211,795200.0,0.01902308058464297,1.0,-3.6500534065766383,34.83794799023896,24.287092960803026,-0.09546327313992009,1.7893813870949842,1.4800135711846067,-0.6017885599823103,18.085507699196278,0.7399978637695312,-2.06938997553614,-1.3210008621215792,-4.688367172524849,2.0463654482816906,-3.004684017323214,0.36268229308005573,-1.7399978637695312,84.87797616278529,58.31269837081266,1.6836831552016336,6,-0.28999900817871094,1.6450004577636719,1.7400016784667969,-0.7399978637695312,-0.8400001525878906,1,-0.09434908984247337,1.4285776566757493,38.900001525878906,1.3055567329292588,38.90999984741211,2.0,38.5,-0.09434908984247337
7344,2001-06-27,39.68999862670898,40.20000076293945,39.43999862670898,39.79999923706055,1164700.0,0.0012613329422401787,-1.4918077894789157,-0.1506858620960043,37.40828741777749,27.28986277052308,-0.2869429478049028,1.5179233993024894,1.4511162035430303,-0.5938976409437657,18.054309642172488,0.7600021362304759,-2.2245546813187858,-1.0810014724731545,-4.271731008920227,2.109728063973918,-2.6763662406966873,0.5143632957503783,-1.7551971435546818,77.82598672153168,45.92166466548696,1.5953647682235348,6,-0.3399982452392507,1.595001220703132,2.0575027465820384,-0.539997100830071,-0.7999992370605398,2,-0.06273615394115695,1.0,39.63999938964844,1.4285776566757493,38.900001525878906,1.3055567329292588,38.90999984741211,-0.06273615394115695
7345,2001-06-28,39.27999877929688,40.040000915527344,39.04999923706055,39.68999862670898,516700.0,-0.010330054462037497,-1.2758687216363755,3.727250658898229,34.47863314308029,28.184191800748906,0.17080440123927332,1.7066917838978597,1.8933629485310917,-0.13003944532095346,18.459170048089966,0.9900016784667969,-2.286154214628773,-1.2950012207031207,-4.3355450108435605,1.745542569437319,-2.815273115773344,0.22527067436710269,-1.2545893249511835,53.29942063110968,20.733294819633677,1.5202718950702199,6,0.07000160217284446,2.0050010681152273,2.8175020217895437,0.17000198364257102,-1.779998779296882,3,-0.045315652612368695,-1.4918077894789157,39.68999862670898,1.0,39.63999938964844,1.4285776566757493,38.900001525878906,-0.045315652612368695
7346,2001-06-29,38.38999938964844,39.25,38.25,39.25,1107800.0,-0.022657826306184403,1.3255797448590336,2.0975632449130326,29.68234775037058,29.218260914144622,0.8771326715415597,2.3559808854058986,2.8420387864368593,0.802323891270234,19.443300686540347,1.029998779296882,-2.221520395588378,-1.955500602722168,-4.923757431690603,1.0127562262462675,-3.4396290172063857,-0.47137218823795024,-0.2776062829589918,7.179453070438846,-22.598097646441236,1.4841284144842175,6,0.6600017547607422,2.6350021362304688,3.8450002670288086,1.1450004577636719,-0.6300010681152344,4,-0.02865325583770917,-1.2758687216363755,39.27999877929688,-1.4918077894789157,39.68999862670898,1.0,39.63999938964844,-0.02865325583770917
7347,2001-07-02,39.52999877929688,39.59000015258789,38.81999969482422,38.81999969482422,704600.0,0.029695217707032207,-1.1690181708771665,-0.825579744859042,40.65468654393295,30.92748090838726,-0.27098427595084473,1.0019339839322399,1.7671130385334877,-0.29144580445862545,20.400128061015476,1.2000007629394531,-1.9740107027198377,-0.647001075744619,-3.3777932908985093,2.0837911394092714,-2.0123971833215606,0.7183950318323227,-1.3341013663574373,65.64093735878326,31.45985675726979,1.3653961075769436,7,-0.4799976348877024,1.4950027465820241,2.767500877380364,0.00500106811522727,-2.2899971008300852,0,-0.05135337318452071,1.3255797448590336,38.38999938964844,-1.2758687216363755,39.27999877929688,-1.4918077894789157,39.68999862670898,-0.05135337318452071
7348,2001-07-03,39.400001525878906,39.7599983215332,39.11999893188477,39.7599983215332,316600.0,-0.0032885721586730643,2.5555838128238153,-0.5070383941715598,44.25286650735536,33.02115423235864,-0.23639091195499873,0.9025498275711783,1.9420274321542692,-0.12396808206611354,21.566165201536556,0.6399993896484304,-1.922859865878877,-0.6019983291625977,-3.0298330753500693,1.825836417024874,-1.8159157022563335,0.6119190439311382,-1.1500015258789062,58.97441415076069,19.624076329779506,1.2139173730937358,7,-0.35000038146972656,1.625,2.9749975204467773,0.13499832153320312,-1.4000015258789062,1,-0.03553303227562954,-1.1690181708771665,39.52999877929688,1.3255797448590336,38.38999938964844,-1.2758687216363755,39.27999877929688,-0.03553303227562954
7349,2001-07-05,39.900001525878906,40.29999923706055,39.11000061035156,39.54999923706055,684300.0,0.012690354838478468,1.069566948070257,-0.9722372338960061,55.133096393050764,36.626730859816995,-0.7703731778729619,0.22838906712905782,1.4975493492459506,-0.5905445021539251,23.119441835761993,1.1899986267089844,-1.7361959407734986,0.016001510620114345,-2.1667866497007395,2.198789670940968,-1.0753925695403126,1.1073955907805413,-1.5720014953613273,80.48790926599615,36.052201155799736,1.0913940801604252,7,-0.6350021362304688,1.125,2.65999698638916,-0.3650016784667969,-2.1500015258789062,3,-0.027568978615324258,2.5555838128238153,39.400001525878906,-1.1690181708771665,39.52999877929688,1.3255797448590336,38.38999938964844,-0.027568978615324258
7350,2001-07-06,40.04999923706055,40.29999923706055,39.68000030517578,39.849998474121094,520100.0,0.0037593409886049756,-1.2963046687906639,0.5714270144194614,49.283649613255506,39.14581035561854,-0.756986755323581,-0.05849778300002839,1.3937108388686,-0.6993605527259348,24.627194108417473,0.6199989318847656,-1.6024765800670338,0.2509992599487276,-1.75072522789511,2.2527237477925652,-0.7498629839731947,1.25186150387065,-1.6036792541503928,87.80487351017408,40.913729783409195,1.00086224392192,7,-0.7749996185302734,0.6500015258789062,2.5099992752075195,-0.5149993896484375,-2.6399993896484375,4,-0.028963791997746013,1.069566948070257,39.900001525878906,2.5555838128238153,39.400001525878906,-1.1690181708771665,39.52999877929688,-0.028963791997746013
7351,2001-07-09,40.59000015258789,40.75,40.06999969482422,40.20000076293945,529800.0,0.013483169183874821,-1.0923037196145404,1.9499895096225373,58.788783075103495,42.724477603796146,-1.1550882282189576,-0.7395920311147393,0.9016151741553244,-1.1912685576978248,25.557206212714878,0.7000007629394531,-1.4341961669389818,0.8565002441406264,-0.9299073821565358,2.6429078704377886,-0.036703569007954684,1.7497040572892075,-2.0324594144287147,91.70985377654969,39.87950096880659,0.8932038131485828,7,-1.0900001525878906,-0.03999900817871094,2.044999122619629,-1.0550003051757812,-3.0900001525878906,0,-0.07612712838068025,-1.2963046687906639,40.04999923706055,1.069566948070257,39.900001525878906,2.5555838128238153,39.400001525878906,-0.07612712838068025
7352,2001-07-10,40.52999877929688,40.66999816894531,39.93000030517578,40.45000076293945,558800.0,-0.0014782304278257996,3.111135836220873,0.20512343988420775,55.32916466364844,45.0012794563972,-0.938220280010654,-0.8466500524313076,0.9895024778082799,-1.0883040575885943,27.243550053104986,0.7399978637695312,-1.11607554438703,0.8749988555908246,-0.5809723718924644,2.3309700830741136,0.14701324184918008,1.602984469332469,-1.7970613001904425,86.58528642804684,31.352019214197867,0.7279856137416445,7,-1.029998779296882,-0.07999801635742898,2.2925004959106374,-0.9949989318847727,-3.1399993896484446,1,-0.06834444957295738,-1.0923037196145404,40.59000015258789,-1.2963046687906639,40.04999923706055,1.069566948070257,39.900001525878906,-0.06834444957295738
7353,2001-07-11,40.18000030517578,40.95000076293945,39.9900016784668,40.5,655600.0,-0.008635541195720076,-1.742866485013624,-4.00009536979603,54.47533099035139,46.897617631127645,-0.5627460117772429,-0.6164679197873681,1.3568024349238428,-0.694706119477388,28.123273745381194,0.9599990844726562,-0.8485624679819281,0.5810003280639648,-0.6819269984043217,1.8439276545322514,-0.050463335170178425,1.2124639912981081,-1.2856978243978574,58.152152504949775,1.4586236363079834,0.6314636632341437,7,-0.5799999237060547,0.25,2.717498779296875,-0.6450004577636719,-1.6899986267089844,2,-0.07317069697309753,3.111135836220873,40.52999877929688,-1.0923037196145404,40.59000015258789,-1.2963046687906639,40.04999923706055,-0.07317069697309753
7354,2001-07-12,39.95000076293945,40.0,39.45000076293945,39.95000076293945,593000.0,-0.005724229479577736,10.000152590218967,-0.0,62.92338291542711,50.05814538361062,-0.3263006000280768,-0.444710406851236,1.5827671861110986,-0.4311031888981063,28.471054545505865,0.7299995422363281,-0.5686130568849492,0.3735008239746094,-0.8445782364539198,1.5915798844031386,-0.23553870623965167,0.9825403541888704,-0.8501284539453735,33.33333333333333,-26.761330954685064,0.6090395302142638,7,-0.35000038146972656,0.4799995422363281,2.947498321533203,-0.41500091552734375,-1.0,3,-0.048811031932405324,-1.742866485013624,40.18000030517578,3.111135836220873,40.52999877929688,-1.0923037196145404,40.59000015258789,-0.048811031932405324
7355,2001-07-13,39.72999954223633,40.0,39.41999816894531,39.95000076293945,455200.0,-0.005506914055110945,2.6250149011754047,-100.0,57.56458603424225,53.15617185959637,-0.039955689262654914,-0.18372322233214788,1.8231738523505854,-0.1821091648794777,27.581687652863618,0.5800018310546875,-0.42329042963960717,0.12149963378906392,-1.0762222356061386,1.3192215031842665,-0.4773613009085338,0.7203605684866616,-0.44511438784770974,20.261493314318056,-41.25179466879102,0.5988609346976012,7,0.1550006866455078,0.470001220703125,2.9825010299682617,-0.19499969482421875,-0.7299995422363281,4,-0.04983638472312146,10.000152590218967,39.95000076293945,-1.742866485013624,40.18000030517578,3.111135836220873,40.52999877929688,-0.04983638472312146
7356,2001-07-16,39.7400016784668,40.0,39.400001525878906,39.709999084472656,704600.0,0.00025175273963529143,1.1818156597007885,-0.13637467055070052,57.74908697026152,55.05554968474398,0.1806788597637876,-0.23823064098046132,1.8276664946212193,-0.17266567125763999,26.764361607801412,0.5999984741210938,-0.3108216806900401,0.1520017623901353,-1.0204646153680912,1.3244681401483618,-0.43423142648897795,0.7382349512692485,1.2099990844726562,21.935504512419925,-39.70911832579374,0.5862331888791118,7,0.28999900817871094,0.45999908447265625,2.889998435974121,-0.0050029754638671875,-0.9900016784667969,0,-0.05863114576356965,2.6250149011754047,39.72999954223633,10.000152590218967,39.95000076293945,-1.742866485013624,40.18000030517578,-0.05863114576356965
7357,2001-07-17,38.81999969482422,39.7400016784668,38.75,39.7400016784668,851600.0,-0.023150527045424973,1.152172921512773,-30.664081373172284,42.67857215842442,54.88062809041832,1.1056466805356777,0.6704662810018647,2.7324289008000164,0.75715880930764,26.611557790985994,0.9900016784667969,-0.14931975044407864,-0.7390001296997042,-1.9587825539609938,0.4807822945615854,-1.3488913418303525,-0.12910891756905585,2.09900108337402,3.1818032067721256,-53.2303193127867,0.609891212130645,7,1.0300006866455078,1.3800010681152344,3.707500457763672,1.5149993896484375,-0.1100006103515625,1,-0.034003083596113814,1.1818156597007885,39.7400016784668,2.6250149011754047,39.72999954223633,10.000152590218967,39.95000076293945,-0.034003083596113814
7358,2001-07-18,38.900001525878906,39.459999084472656,38.81999969482422,39.04999923706055,515600.0,0.002060840589479751,-3.129010028917738,0.1630406388774863,42.984041288161436,53.530733078763944,1.0585823876423248,0.5435099183401206,2.6349014956557966,0.6886620973869668,26.450496266037117,0.6399993896484375,0.16177316981978151,-0.6114984512329116,-1.857278896155158,0.6342819936893349,-1.2343886736940348,0.011391771228211667,1.9322392211914021,12.0001220703125,-39.98057072581302,0.6228902224611244,7,0.9499988555908203,1.125,3.702498435974121,1.4599971771240234,-0.20000076293945312,2,-0.03881753411310063,1.152172921512773,38.81999969482422,1.1818156597007885,39.7400016784668,2.6250149011754047,39.72999954223633,-0.03881753411310063
7359,2001-07-19,39.09000015258789,39.400001525878906,38.79999923706055,39.13999938964844,508900.0,0.004884283271366474,1.1052582266451618,0.3333333333333333,48.24400524891071,53.41521703828119,0.8287543062113798,0.3302779878702182,2.420519502672974,0.5145836667256063,26.05417984152107,0.6000022888183594,0.2845817168031317,-0.3959999084472656,-1.654961682810999,0.8629618659164677,-1.0254807956291359,0.2334809787346046,1.6589509645996046,27.20001220703125,-23.597096790990996,0.6294808871818677,7,0.7600002288818359,0.8700008392333984,3.4574995040893555,1.269998550415039,-0.4099998474121094,3,-0.015349155072371445,-3.129010028917738,38.900001525878906,1.152172921512773,38.81999969482422,1.1818156597007885,39.7400016784668,-0.015349155072371445
7360,2001-07-20,37.70000076293945,39.25,37.5,39.099998474121094,1480700.0,-0.03555895073478055,1.058822605437063,28.000381475547417,44.16244801587328,51.790068698366724,2.0678019710594953,1.7468313952808217,3.766579461687158,1.8999680366463565,25.06971747121757,1.75,0.338678214426146,-1.7459993362426758,-3.176072944410066,-0.3159257280752854,-2.461036140326371,-1.0309625321589806,2.968992309560541,8.000030517578125,-46.31859981371472,0.7150368040836947,7,1.5249996185302734,1.5249996185302734,4.467499732971191,3.0449981689453125,1.5900001525878906,4,0.03315649800274789,1.1052582266451618,39.09000015258789,-3.129010028917738,38.900001525878906,1.152172921512773,38.81999969482422,0.03315649800274789
7361,2001-07-23,35.900001525878906,37.86000061035156,35.61000061035156,37.77999877929688,865100.0,-0.0477453368868368,1.2058813629682819,1.3428573764104237,22.374448842991214,48.128433607182586,3.500698030102896,3.488630859192064,5.486632542827884,3.6907463216078753,24.40622387517691,2.25,0.19191443660987773,-3.395498657226561,-5.525390184480791,-1.2656071299723308,-4.460444420853676,-2.330552893599446,4.578851962271088,7.021812119280842,-43.970002274114606,1.0649457636271151,7,2.3799991607666016,2.3799991607666016,5.342498779296875,4.844997406005859,3.80999755859375,0,0.08635092875654693,1.058822605437063,37.70000076293945,1.1052582266451618,39.09000015258789,-3.129010028917738,38.900001525878906,0.08635092875654693
7362,2001-07-24,35.52000045776367,36.22999954223633,34.779998779296875,36.0,947800.0,-0.010584987519883682,2.0851125134427693,0.2553192784530153,21.554259006624264,44.4705367201018,3.459050736475838,3.797106930644375,5.778689173323343,4.05251696379743,24.221805004390294,1.4500007629394531,0.06370731141815611,-3.606499671936035,-6.323883814124962,-0.8891155297471087,-4.965191743030495,-2.2478076008415755,4.5693448001624475,15.812000645564112,-32.758538279451116,1.358692071094463,7,1.8699989318847656,2.344999313354492,5.712499618530273,5.224998474121094,4.470001220703125,1,0.09093467062527427,1.2058813629682819,35.900001525878906,1.058822605437063,37.70000076293945,1.1052582266451618,39.09000015258789,0.09093467062527427
7363,2001-07-25,35.900001525878906,36.16999816894531,35.009998321533196,35.70000076293945,1085000.0,0.010698228131136744,2.1351599350465436,-0.41666865349005394,20.149274126235653,39.71785796574719,2.691081254506095,3.291294714576061,5.298839000317727,3.6531166366185133,24.40963141805969,1.1599998474121165,-0.19891123685503231,-3.039498710632323,-6.101045319661772,0.022047898397126175,-4.570272015147047,-1.5087254061175983,3.658409084184285,24.24246928014559,-19.452547540586576,1.5307733045147258,7,1.4899978637695312,1.9649982452392578,5.332498550415039,4.844997406005859,3.25,2,0.07827290916876795,2.0851125134427693,35.52000045776367,1.2058813629682819,35.900001525878906,1.058822605437063,37.70000076293945,0.07827290916876795
7364,2001-07-26,37.20000076293945,37.20000076293945,35.79999923706055,35.79999923706055,1221700.0,0.03621167637342371,1.0,6.9999809265864315,31.847157591095865,36.8603659165087,1.0727865889267036,1.892200471932405,3.9104262193791826,2.3463498158440643,24.844276084861864,1.4000015258789062,-0.4205040011645309,-1.614999580383298,-4.749684233482078,1.5196850727154825,-3.1823419069326846,-0.047657253833911284,1.8805686640471038,54.13873205300636,15.36140881433223,1.56734232654939,7,0.18999862670898438,0.6649990081787109,3.917499542236328,3.5449981689453125,1.3199996948242188,3,0.04032257981818055,2.1351599350465436,35.900001525878906,2.0851125134427693,35.52000045776367,1.2058813629682819,35.900001525878906,0.04032257981818055
7365,2001-07-27,37.5,37.599998474121094,36.400001525878906,37.599998474121094,692000.0,0.008064495454511489,23.000305180437934,-0.07142740366537512,29.697776899991325,33.743553686478684,0.4729296912221912,1.5304792302355708,3.5123933368453137,2.0474859484075694,24.854453478905114,1.1999969482421875,-0.6257741683964753,-1.2260004043579116,-4.4058468083955376,1.9538459996797144,-2.815923606376728,0.36392279766090496,1.1505123622175901,88.31167544376792,53.90715962573774,1.5899232020188143,7,-0.23999977111816406,0.36499977111816406,3.6175003051757812,3.2449989318847656,1.7900009155273438,4,0.031466674804687456,1.0,37.20000076293945,2.1351599350465436,35.900001525878906,2.0851125134427693,35.52000045776367,0.031466674804687456
7366,2001-07-30,37.290000915527344,37.79999923706055,36.349998474121094,37.349998474121094,485400.0,-0.0055999755859375,2.020837803685955,0.5999847409781033,29.12373085155224,32.237460207937325,0.3339688776648515,1.7432195898066993,3.62795680700809,2.2538980023592856,24.249544598029775,1.4500007629394531,-0.8961613238600847,-1.3809995651245117,-4.622765100849556,1.8607659706005322,-3.001882332987037,0.23988320273801378,0.973460088398177,83.11264091956927,53.02389871275473,1.6208827678625228,7,-0.17000198364257812,0.5749988555908203,3.4524993896484375,3.694997787475586,1.9599990844726562,0,0.05363368063547602,23.000305180437934,37.5,1.0,37.20000076293945,2.1351599350465436,35.900001525878906,0.05363368063547602
7367,2001-07-31,37.5,38.099998474121094,37.099998474121094,38.099998474121094,669800.0,0.005631511915174414,2.3333418104599266,10.000381485249237,32.414702498775995,31.063089231338946,-0.09271290273706256,1.4475573673292814,3.2982248228789715,2.034311376447917,23.91241769351764,1.0,-1.1297653470997702,-1.0695005416870131,-4.325111965944302,2.1861108825702757,-2.697306253815654,0.5583051704416278,-2.720001220703125,80.58257461189474,51.81117701328473,1.6278057121286436,7,-0.4099998474121094,0.36499977111816406,3.155000686645508,3.759998321533203,2.25,1,0.05893330891927073,2.020837803685955,37.290000915527344,23.000305180437934,37.5,1.0,37.20000076293945,0.05893330891927073
7368,2001-08-01,38.0,38.400001525878906,37.099998474121094,37.5,501700.0,0.01333333333333342,1.0,-0.8333354526149817,37.642585735165355,29.885153729811684,-0.8200397593548345,0.8825434660664229,2.6718396570551306,1.5291307274209842,23.647212974156144,1.3000030517578125,-1.3762325817628067,-0.49950046539306925,-3.740094175159655,2.7410932443735163,-2.119797320276362,1.1207963894902235,-3.153601226806643,84.61533947107802,54.09030291420973,1.6202968548832912,8,-0.9850006103515625,-0.13500022888183594,2.622500419616699,3.259998321533203,1.0999984741210938,2,0.05236846522281047,2.3333418104599266,37.5,2.020837803685955,37.290000915527344,23.000305180437934,37.5,0.05236846522281047
7369,2001-08-02,38.79999923706055,39.349998474121094,38.22000122070313,38.25,505400.0,0.021052611501593432,-2.704928489684692,1.0999984741210938,44.5100344088346,29.92377444014072,-1.8612298988489329,-0.004311630699270097,1.7456979180503538,0.7365337772588134,23.6654443230035,1.3499984741210938,-1.4478404914210472,0.35549888610839986,-2.821731688846377,3.5327294610631768,-1.2331164013689886,1.9441141735857883,-3.811456353759766,81.66669209798178,47.78440747187595,1.5886152874773876,8,-1.7350006103515625,-0.9349994659423828,1.517500877380371,2.4850006103515625,-0.279998779296875,3,0.009020677724242088,1.0,38.0,2.3333418104599266,37.5,2.020837803685955,37.290000915527344,0.009020677724242088
7370,2001-08-03,38.88999938964844,39.5099983215332,38.599998474121094,39.45000076293945,560100.0,0.0023195916071545586,1.6764839529443445,-1.0181857274637776,45.02922593762367,32.440971895099885,-1.9720602417757007,-0.195705856932463,1.5096246828349678,0.6612405807712918,23.630429163275775,0.9099998474121094,-1.5347539035112376,0.5034990310668945,-2.5916188508277713,3.5986169129615604,-1.0440599098804384,2.0510579720142275,-3.6397691708984397,80.37977968915044,43.12796975773671,1.547558940947332,8,-1.7450008392333984,-1.0249996185302734,1.4275007247924805,2.395000457763672,-0.48999786376953125,4,-0.009513986569597344,-2.704928489684692,38.79999923706055,1.0,38.0,2.3333418104599266,37.5,-0.009513986569597344
7371,2001-08-06,37.5,38.650001525878906,37.2599983215332,38.650001525878906,377300.0,-0.035741820814181424,1.4173936696012155,2.0535691173765844,42.682925797766835,34.788601538560165,-0.3701594426293582,1.0023183821889603,2.7482496808859196,2.0648793346256866,24.477860991064976,1.6300010681152344,-1.7216191835537273,-0.7320003509521484,-3.6684106669975165,2.2044099650932196,-2.2002055089748325,0.7362048070705356,-1.9089883330273452,16.597574738788193,-23.932630524171348,1.468205158022685,8,-0.24000167846679688,0.36499977111816406,2.817500114440918,3.7849998474121094,0.8899993896484375,0,0.04773335774739573,1.6764839529443445,38.88999938964844,-2.704928489684692,38.79999923706055,1.0,38.0,0.04773335774739573
7372,2001-08-07,37.7599983215332,38.25,37.61999893188477,37.95000076293945,390600.0,0.006933288574218821,-1.6808486461918566,0.16521929504488067,43.804325786999584,37.41694061197838,-0.31178679546000154,0.552484465808682,2.3641793426733955,1.8185740338653318,25.244382570492796,0.75,-1.779591449688077,-0.33350200653076456,-3.0678929363894554,2.4008889233279262,-1.70069747146011,1.0336934583985808,-1.855467722195705,27.385887518657988,-16.061124749913063,1.3671954649293454,8,-0.10499954223632812,0.10500144958496094,2.27750301361084,3.5250015258789062,-1.0900001525878906,1,0.03945979196765759,1.4173936696012155,37.5,1.6764839529443445,38.88999938964844,-2.704928489684692,38.79999923706055,0.03945979196765759
7373,2001-08-08,37.2400016784668,38.04999923706055,37.150001525878906,37.70000076293945,416200.0,-0.013771098150972882,-1.8124955296473786,2.421016704143913,40.29380801607538,38.355457325865,0.46743387734957764,0.8863754351445507,2.7418321146918174,2.3581608764594506,26.497546453345254,0.8999977111816406,-1.5264132297823494,-0.7064987182617202,-3.2799683622808615,1.8669709257574212,-1.9932335402712908,0.5802361037478505,-1.0470336613536446,3.8135709655884744,-39.966465407544064,1.2867348220095691,8,0.6899967193603516,0.6249980926513672,2.797499656677246,4.0449981689453125,-0.69000244140625,2,0.0674005963588491,-1.6808486461918566,37.7599983215332,1.4173936696012155,37.5,1.6764839529443445,38.88999938964844,0.0674005963588491
7374,2001-08-09,38.0,38.08000183105469,37.22000122070313,37.25,4509400.0,0.020408117273868376,-1.1234646974606481,-1.6304380276317316,51.68539085045984,40.79852554258372,-0.18679401581555055,-0.028672556820509953,1.8457086718422175,1.6319512560621092,27.30551727137569,0.8600006103515554,-1.1876083250772282,0.15099964141845845,-2.2444683112234074,2.5464675940603243,-1.0467343349024745,1.3487336177393914,-1.5416695585332434,36.016933399497944,-11.781385799396048,1.1977339763209325,8,-0.07000160217285156,-0.13500022888183594,2.037501335144043,3.2849998474121094,-1.6100006103515625,3,0.028947328266344607,-1.8124955296473786,37.2400016784668,-1.6808486461918566,37.7599983215332,1.4173936696012155,37.5,0.028947328266344607
7375,2001-08-10,37.75,37.95000076293945,37.25,37.849998474121094,1368000.0,-0.006578947368421018,3.6666242815726564,-0.133331298828125,62.585039309596034,44.51644870458858,0.11443153728948374,0.0689186589040034,1.9632209501992008,1.920377432247065,28.12989374617643,0.75,-0.849072326545631,-3.8146972514141453e-07,-2.2258007751951325,2.2258000122556822,-1.1129005783324288,1.1128998153929786,-1.0475361281279305,39.99989827473958,-12.42116035189639,1.112900196862705,8,0.5549983978271484,0.11499977111816406,2.395000457763672,3.5349998474121094,-2.5699996948242188,4,0.020397363119567524,-1.1234646974606481,38.0,-1.8124955296473786,37.2400016784668,-1.6808486461918566,37.7599983215332,0.020397363119567524
7376,2001-08-13,37.40999984741211,37.97999954223633,37.2400016784668,37.849998474121094,277900.0,-0.009006626558619613,1.1142773063907008,4.400053406576639,62.927510215157575,47.90676067307543,0.5288587612131366,0.2375922698159343,2.171143321844113,2.3010489293429828,28.96701719671301,0.7399978637695312,-0.669239017516503,-0.22350044250488565,-2.2452995313748048,1.7982986463650334,-1.2343999869398417,0.7873991019300703,-0.4829332195671512,23.63624383578746,-32.03524985233717,1.0108995444349587,8,0.8949985504150391,0.4549999237060547,2.577500343322754,3.875,-2.8299980163574148,0,0.026463557404565963,3.6666242815726564,37.75,-1.1234646974606481,38.0,-1.8124955296473786,37.2400016784668,0.026463557404565963
7377,2001-08-14,37.5,37.959999084472656,37.11000061035156,37.650001525878906,459700.0,0.0024057779458697137,1.2077978697052267,0.34091362284664,61.39601836274241,50.546030965028436,0.490432863620228,0.04598844909007482,1.9499670099620587,2.2646317328239363,29.292758447348778,0.8499984741210938,-0.48532368976189133,-0.06750030517578409,-2.0108756336447158,1.8758750232931476,-1.03918796941025,0.9041873590586817,2.009998321533203,40.206072046562845,-18.637894949710336,0.9716876642344652,8,0.8099994659423828,0.36499977111816406,2.52500057220459,3.7849998474121094,-3.8400001525878906,1,0.02373331705729176,1.1142773063907008,37.40999984741211,3.6666242815726564,37.75,-1.1234646974606481,38.0,0.02373331705729176
7378,2001-08-15,37.38999938964844,37.849998474121094,36.52999877929688,37.5,572400.0,-0.002933349609374969,2.2592683294401152,0.7333299425258125,51.62949348196063,51.33708197315355,0.5641294966668866,0.039066126315603356,1.9248086760748606,2.441691687864534,29.793018125602316,1.3199996948242116,-0.26889642721677376,-0.10200080871582173,-1.9419838274560988,1.7379822100244553,-1.0219923180859638,0.8179907006543203,2.0719989776611314,55.483801104537065,-3.7919551849254702,0.9199915093701397,8,0.6299991607666016,0.47500038146972656,2.585000991821289,3.895000457763672,-3.200000762939453,2,-0.01925651865355371,1.2077978697052267,37.5,1.1142773063907008,37.40999984741211,3.6666242815726564,37.75,-0.01925651865355371
7379,2001-08-16,38.4900016784668,38.599998474121094,37.38999938964844,37.650001525878906,399300.0,0.0294196926123218,1.283030614925631,-7.636322652240255,57.46608339523352,52.718955023999094,-0.6531567153717717,-1.1680793238568725,0.7202752538854753,1.3950687219368163,29.974553421439538,1.2099990844726562,-0.06437764160953918,1.0280014038085952,-0.7195205325699803,2.7755233401871706,0.15424043561930745,1.901762371997883,0.854716705322268,94.6861443540629,37.468748372373284,0.873760968189287,8,-0.9000015258789062,-1.1000022888183594,1.524998664855957,2.7949981689453125,-2.9300003051757812,3,-0.050402763232187175,2.2592683294401152,37.38999938964844,1.2077978697052267,37.5,1.1142773063907008,37.40999984741211,-0.050402763232187175
7380,2001-08-17,38.95000076293945,38.95000076293945,38.11000061035156,38.25,402100.0,0.01195113183718055,1.399997820175367,0.833334090217574,62.063963884540975,54.87240370030732,-1.2334611574899554,-1.6122930812761354,0.17537634571588967,0.9772952918050066,28.974304944881197,0.8400001525878906,0.07876279312881707,1.4255004882812514,-0.44308088083522534,3.294081857397728,0.4912098037230166,2.3597911728394863,0.2821288366699264,100.0,44.155562509551075,0.934290684558238,8,-1.210000991821289,-1.5600013732910156,1.0649995803833008,2.3349990844726562,-3.049999237060547,4,-0.06572532280222265,1.283030614925631,38.4900016784668,2.2592683294401152,37.38999938964844,1.2077978697052267,37.5,-0.06572532280222265
7381,2001-08-20,39.0,39.63999938964844,38.91999816894531,39.0,627800.0,0.0012836774346900448,-7.999809269502194,0.0,61.160724929411,56.8008924939086,-1.171505596656445,-1.4947783933957197,0.03447209265673479,0.9702411353923566,26.590277893897735,0.720001220703125,0.10281235478569783,1.3204998016357408,-0.49421701312972743,3.135216616401209,0.4131413942530102,2.2278582090184713,-2.470001220703118,79.42124552907751,25.60281803705203,0.9073584073827329,8,-0.9150009155273438,-1.6100006103515625,1.0425004959106445,2.2849998474121094,-1.5499992370605469,0,-0.09794871012369788,1.399997820175367,38.95000076293945,1.283030614925631,38.4900016784668,2.2592683294401152,37.38999938964844,-0.09794871012369788
7382,2001-08-21,38.75,39.459999084472656,38.75,39.29999923706055,247500.0,-0.0064102564102563875,-1.581818434029921,-100.0,55.79598719392477,58.52335684700297,-0.8563611091334167,-1.0439094629252708,0.18234030447329275,1.2578573886225684,23.771499011059397,0.7099990844726562,0.10554780350432935,0.9089998245239244,-0.6539644410217491,2.471964090069598,0.12751769175108763,1.690481957296761,-2.157801208496089,71.38266189768267,20.57335293374676,0.7814821327728372,8,-0.6650009155273438,-1.489999771118164,1.3650007247924805,2.5349998474121094,-0.9000015258789062,1,-0.10761285597278203,-7.999809269502194,39.0,1.399997820175367,38.95000076293945,1.283030614925631,38.4900016784668,-0.10761285597278203
7383,2001-08-22,38.709999084472656,38.90999984741211,38.310001373291016,38.79999923706055,331800.0,-0.0010322816910282029,2.870940749400111,0.1636368680598423,49.211906942687975,58.24852530169498,-0.6547683868958032,-0.8248891614637586,0.14342919374026053,1.322371078963684,20.942106009055024,0.5999984741210938,0.24322105865446275,0.728499031066896,-0.5851099939321287,2.0421080560659206,0.07169451856738362,1.3853035435664083,-2.0568442810058514,58.666653103298614,11.274777505570697,0.6568045124995116,8,-0.625,-1.5,1.3150014877319336,2.575000762939453,-0.9099998474121094,2,-0.1304572295659444,-1.581818434029921,38.75,-7.999809269502194,39.0,1.399997820175367,38.95000076293945,-0.1304572295659444
7384,2001-08-23,38.70000076293945,38.79999923706055,38.54999923706055,38.79999923706055,307900.0,-0.00025828782665127115,4.0000762951094835,1.111092273131861,48.31262124212921,56.66270107197644,-0.5979093041634442,-0.7344061047654051,0.10178636780901229,1.357072894090038,19.29488481136748,0.25,0.35899938149687927,0.64350070953369,-0.6534149281687078,1.9404163472360878,-0.004957109317508923,1.291958528384889,-1.9871090677490173,38.56213224294405,-4.464619670197031,0.6484578188512,8,-0.6150016784667969,-1.4900016784667969,1.2375001907348633,2.5849990844726562,-0.4099998474121094,3,-0.11653752060256839,2.870940749400111,38.709999084472656,-1.581818434029921,38.75,-7.999809269502194,39.0,-0.11653752060256839
7385,2001-08-24,38.68000030517578,38.79999923706055,38.5,38.79999923706055,434800.0,-0.0005168076839632274,4.000031789426837,1.2000076295109483,63.84978669904686,56.76517623685304,-0.4828968640806508,-0.6550553308772251,0.11108026336134458,1.3859441897843396,18.043841794123328,0.2999992370605469,0.5688737308448566,0.564500236511229,-0.7331813830470253,1.8621818560694834,-0.08434057326790168,1.2133410462903598,-1.9085664560961888,27.819510054467074,-17.78405899346957,0.6488408097791274,8,-0.595001220703125,-1.470001220703125,1.2250003814697266,2.604999542236328,-0.20000076293945312,4,-0.08066181249402105,4.0000762951094835,38.70000076293945,2.870940749400111,38.709999084472656,-1.581818434029921,38.75,-0.08066181249402105
7386,2001-08-27,39.290000915527344,39.400001525878906,39.08000183105469,39.099998474121094,451300.0,0.015770439646815015,-1.7826577323691368,-1.583367771879073,66.59439975572681,57.34277416940686,-0.891975292554136,-1.167391204598701,-0.536931635570582,0.7764762381111652,16.71277852874721,0.720001220703125,0.6141103783505599,1.0745008468627901,-0.2629670608457033,2.4119687545712836,0.40576689300854696,1.7432348007170333,-2.461195755636375,85.21752110526927,35.768319341456035,0.6687339538542462,8,-1.2050018310546875,-2.0800018310546875,-0.06500053405761719,1.7949981689453125,-1.94000244140625,0,-0.08628147901897132,4.000031789426837,38.68000030517578,4.0000762951094835,38.70000076293945,2.870940749400111,38.709999084472656,-0.08628147901897132
7387,2001-08-28,39.709999084472656,39.75,39.04999923706055,39.04999923706055,483700.0,0.01068969608446424,-1.121214923561541,3.4736387728878895,77.38357345071215,60.20433861037925,-1.0789843421103882,-1.4897108693051564,-0.9666659472817472,0.38085438608792543,15.63097643832552,0.7000007629394531,0.5983523549812091,1.3839990615844755,-0.06508624570329857,2.8330843688722496,0.6594564079405885,2.1085417152283625,-2.824970039986539,97.22215599477599,40.2653625594631,0.7245426536438856,8,-1.1399993896484375,-2.4449996948242188,-1.4299983978271484,0.43000030517578125,-2.9599990844726562,1,-0.05691257551342788,-1.7826577323691368,39.290000915527344,4.000031789426837,38.68000030517578,4.0000762951094835,38.70000076293945,-0.05691257551342788
7388,2001-08-29,39.9900016784668,40.22999954223633,39.63999938964844,40.0,549900.0,0.007051186110543783,1.510652803817965,-0.015148975522353553,74.68983123525119,62.118088370381216,-1.0631979093587418,-1.700151056565538,-1.2678587337208995,0.14003719601680586,15.002907970847321,0.5900001525878906,0.6214614380556043,1.5645015716552706,-0.05374304213998471,3.182746185450526,0.7553792647576429,2.3736238785528982,-2.990373795760121,86.12728744082257,25.42615671333609,0.809122306897629,8,-0.8200016021728516,-2.3700027465820312,-2.362502098083496,-0.2650032043457031,-3.390003204345703,2,-0.053513456227185396,-1.121214923561541,39.709999084472656,-1.7826577323691368,39.290000915527344,4.000031789426837,38.68000030517578,-0.053513456227185396
7389,2001-08-30,39.150001525878906,40.25,39.150001525878906,39.9900016784668,403700.0,-0.021005254246843408,-1.6190435102474556,84.01411674933232,65.15152265780205,62.461150456299116,-0.1338019940031714,-0.8775790996014905,-0.45118706433096634,1.0046766898292248,15.140797855476837,1.0999984741210938,0.6465446263045891,0.7070013046264663,-0.9356811531032818,2.3496837623562143,-0.11433992423840778,1.5283425334913403,-1.9565513436004522,37.1429443359375,-25.095418405198195,0.8213412288648739,8,0.12999916076660156,-1.1250019073486328,-1.5225019454956055,0.5749969482421875,-2.450000762939453,3,-0.03448281573950851,1.510652803817965,39.9900016784668,-1.121214923561541,39.709999084472656,-1.7826577323691368,39.290000915527344,-0.03448281573950851
7390,2001-08-31,38.52000045776367,39.45000076293945,38.52000045776367,39.349998474121094,528400.0,-0.016091980678437312,-1.2409699465481503,0.988092697126716,61.30346010653175,62.47700992042364,0.47917992485614036,-0.2916729046304738,0.18314553436219683,1.6491975830139864,15.59423212423784,0.9300003051757812,0.7640480692435645,0.09550018310547159,-1.5342691056899298,1.725269471900873,-0.7193844612922291,0.9103848275031723,-1.0820262900674962,0.0,-64.34856069305066,0.8148846443977024,8,0.7600002288818359,-0.220001220703125,-0.8925008773803711,1.2049980163574219,-2.3199996948242188,4,-0.00597091224047408,-1.6190435102474556,39.150001525878906,1.510652803817965,39.9900016784668,-1.121214923561541,39.709999084472656,-0.00597091224047408
7391,2001-09-04,39.290000915527344,39.40999984741211,38.75,38.86000061035156,664500.0,0.01998962743024779,-1.0307639940373488,-0.5180738949990578,66.01073027857507,63.611981374273675,-0.2741920628565282,-0.9704506453022645,-0.5867041561842896,0.8991402797137908,15.049509131180788,0.8899993896484375,0.777523938814376,0.7760005950927749,-0.8365089317628502,2.3885101219484,-0.030254168335034137,1.5822553585205839,-1.627064681246864,44.50870875770933,-21.947998655496377,0.8062547634278109,9,-0.010000228881835938,-0.9900016784667969,-1.7275009155273438,0.43499755859375,-2.0600013732910156,1,-0.020615967279626668,-1.2409699465481503,38.52000045776367,-1.6190435102474556,39.150001525878906,1.510652803817965,39.9900016784668,-0.020615967279626668
7392,2001-09-05,39.25,39.599998474121094,39.18000030517578,39.27999877929688,717800.0,-0.0010180940339844513,-3.9412081500762945,-0.06976455350332555,66.84781857534989,65.57152711123611,-0.174117783461341,-0.8570399509298312,-0.5466918539789134,0.9614492489376971,14.398877411126932,0.4199981689453125,0.7157286214909391,0.6614995956420913,-0.9419873541567512,2.2649865454409337,-0.1402438792573335,1.463243070541516,-1.3800986644619613,42.19651649691627,-24.588689504527686,0.801743474899422,9,0.125,-0.8600006103515625,-1.7575006484985352,0.47499847412109375,-1.5,2,-0.048407682187997625,-1.0307639940373488,39.290000915527344,-1.2409699465481503,38.52000045776367,-1.6190435102474556,39.150001525878906,-0.048407682187997625
7393,2001-09-06,39.75,39.75,39.08000183105469,39.11999893188477,360900.0,0.01273885350318471,1.126974707994502,-21.000890132243008,62.80485582853718,67.18177539861476,-0.5711411152323862,-1.222008651251656,-1.064726181593329,0.47970602490226355,13.324201373379818,0.6699981689453125,0.6715343584898292,1.0359996795654283,-0.5151416530005477,2.5871410121314042,0.2604290132824403,1.8115703458484163,-1.6896907713050027,71.09825824845814,7.518374604409871,0.7755706662829881,9,-0.375,-1.3600006103515625,-2.2725000381469727,-0.02500152587890625,-2.5999984741210938,3,-0.07547169811320753,-3.9412081500762945,39.25,-1.0307639940373488,39.290000915527344,-1.2409699465481503,38.52000045776367,-0.07547169811320753
7394,2001-09-07,39.099998474121094,40.20000076293945,39.02000045776367,39.95000076293945,518900.0,-0.01635223964475241,-1.3366381508129852,-1.3492076947763108,51.46768670538096,65.80598651042966,0.15820384321455094,-0.5116027654668187,-0.44229575807717936,1.1276044520013784,12.300066561129286,1.1800003051757812,0.678279826803184,0.3309982299804659,-1.191284377054771,1.8532808370157028,-0.43014307353715253,1.0921395334980843,-0.8645139837216931,34.52368517854143,-23.4393233775736,0.761141303517618,9,0.2850017547607422,-0.7099990844726562,-1.659998893737793,0.625,-2.049999237060547,4,-0.06393862142103823,1.126974707994502,39.75,-3.9412081500762945,39.25,-1.0307639940373488,39.290000915527344,-0.06393862142103823
7395,2001-09-10,38.52000045776367,39.20000076293945,38.11000061035156,39.099998474121094,464700.0,-0.014833709437132137,1.7948628914330989,0.6823487701000346,45.744687326892986,63.4893517961148,0.7969241887732821,0.13601297691960923,0.11604061462070092,1.7097695824119796,11.310656284588696,1.0900001525878906,0.7291443851711463,-0.2874998092651353,-1.7385524185111763,1.1635527999809057,-1.0130261138881593,0.43802649535788873,1.7299995422363281,19.61721614730206,-34.15957048633814,0.7255263046230211,9,0.6599998474121094,-0.13000106811523438,-1.0550012588500977,1.2049980163574219,-1.8199996948242188,0,-0.04724817427818595,-1.3366381508129852,39.099998474121094,1.126974707994502,39.75,-3.9412081500762945,39.25,-0.04724817427818595
7396,2001-09-17,38.400001525878906,38.79999923706055,37.599998474121094,38.79999923706055,680200.0,-0.00311523703163874,5.000038147190936,0.6896535848411305,46.82397152063051,60.09384047055018,0.8687595636844847,0.3520320659752372,0.24122861870760914,1.8491430918091183,10.472199346213648,1.2000007629394531,0.7877347162994539,-0.4569988250732422,-1.7681190845492765,0.8541214344027921,-1.1125589548112558,0.1985613046647714,1.8071984863281259,30.769321057843964,-19.922022189063217,0.6555601297380169,9,0.5249977111816406,-0.01000213623046875,-0.8950023651123047,1.3249969482421875,-0.94000244140625,0,-0.057291684258314546,1.7948628914330989,38.52000045776367,-1.3366381508129852,39.099998474121094,1.126974707994502,39.75,-0.057291684258314546
7397,2001-09-18,38.38999938964844,38.54999923706055,38.099998474121094,38.400001525878906,433600.0,-0.00026047228731818084,1.9032535932270132,0.02500548365869708,47.08029654380286,57.02611439372258,0.7507814459576423,0.4554822492661188,0.21965937849478934,1.8746665509746308,9.483726089698784,0.4500007629394531,0.7651405878506736,-0.5115009307861342,-1.6815173580244789,0.6585154964522104,-1.09650914440531,0.07350728283304164,1.7129125610351537,30.384623849172872,-18.500720146518542,0.5850082136191725,9,0.5349998474121094,0.0,-0.8275003433227539,1.3349990844726562,-1.0400009155273438,1,-0.030216198641693448,5.000038147190936,38.400001525878906,1.7948628914330989,38.52000045776367,-1.3366381508129852,39.099998474121094,-0.030216198641693448
7398,2001-09-19,36.66999816894531,38.310001373291016,36.16999816894531,38.29999923706055,948600.0,-0.04480336671135532,1.5939348821724746,162.96529366895498,35.88316531525342,53.77407468899496,2.1795134081956604,2.2332784231964737,1.8916425661036556,3.5904452708962253,8.514564387782112,2.220001220703125,0.6280256823963271,-2.1955020904540987,-3.5850498616810995,-0.8059543192270979,-2.890275976067599,-1.5007282048405983,3.332797242675781,12.40693990483141,-36.22339375764869,0.6947738856135002,9,1.5150012969970703,1.5400009155273438,1.090001106262207,2.795001983642578,1.3300018310546875,2,0.029451919415946604,1.9032535932270132,38.38999938964844,5.000038147190936,38.400001525878906,1.7948628914330989,38.52000045776367,0.029451919415946604
7399,2001-09-20,36.54999923706055,36.70000076293945,36.150001525878906,36.54999923706055,1101500.0,-0.0032724008147453354,2.6666242815726564,-0.0,35.39094865546399,50.89490674998742,2.1142529829379555,2.319402151146754,1.9451200784495768,3.707397148104448,8.435327523923611,0.5499992370605469,0.3819579434497484,-2.218500900268552,-3.9477459206240866,-0.4892558799130171,-3.083123410446319,-1.3538783900907845,3.2228283399999995,13.114682335695946,-36.572222695039684,0.8646225101777658,9,1.6250019073486328,1.6500015258789062,1.3474998474121094,2.9150009155273438,1.6000022888183594,3,0.01641593163728383,1.5939348821724746,36.66999816894531,1.9032535932270132,38.38999938964844,5.000038147190936,38.400001525878906,0.01641593163728383
7400,2001-09-21,36.38999938964844,36.5,35.0,35.0,1271100.0,-0.004377560896085431,-1.1582743289972006,100.0,28.801170732142594,46.760511244828265,2.168364785047885,2.4008735369398124,2.0305321521712187,3.8573210816626187,8.993917253981568,1.5499992370605469,0.11803984379579191,-2.2505006790161133,-4.27667220992042,-0.22432914811180638,-3.2635864444682667,-1.2374149135639598,3.0930021033175805,36.57893865062084,-8.257764200266152,1.0130857654521548,9,1.210000991821289,1.2350006103515625,1.5074996948242188,3.075000762939453,1.6100006103515625,4,0.018136846894255543,2.6666242815726564,36.54999923706055,1.5939348821724746,36.66999816894531,1.9032535932270132,38.38999938964844,0.018136846894255543
7401,2001-09-24,35.18000030517578,36.7599983215332,35.0,36.75,809400.0,-0.033250868501439323,1.2138394656532505,-1.1294966792908503,20.314574834013285,41.5901508291242,3.0553526594632885,3.4888915206118014,3.1329368226508407,5.047391427010467,10.208195082242174,1.7599983215332031,-0.09851991851842001,-3.2694997787475586,-5.808323009016448,-0.7306765484786695,-4.538911393882003,-2.000088163613114,3.854701038493637,5.070432221411524,-31.770889558897238,1.2694116151344441,9,2.4200000762939453,2.4449996948242188,2.904998779296875,4.284999847412109,3.720001220703125,0,0.043206379891362445,-1.1582743289972006,36.38999938964844,2.6666242815726564,36.54999923706055,1.5939348821724746,36.66999816894531,0.043206379891362445
7402,2001-09-25,34.580001831054695,35.049999237060554,34.139999389648445,34.75,938800.0,-0.017055101447307597,1.363646271984103,0.10827910954743136,15.974846992267459,36.38681651398311,3.2667849124259263,3.9636864354003123,3.618084803888266,5.613710619814448,11.492166919665767,1.0400009155273366,-0.28387973054645954,-3.6609983444213796,-6.726252980261691,-0.5957437085810682,-5.193625662341539,-2.1283710265012203,4.051229378247783,10.551612280574984,-19.226899816725066,1.5326273179201573,9,2.5899982452392507,2.614997863769524,3.5049972534179616,4.559997558593743,4.269996643066399,1,0.08328505207977077,1.2138394656532505,35.18000030517578,-1.1582743289972006,36.38999938964844,2.6666242815726564,36.54999923706055,0.08328505207977077
7403,2001-09-26,33.65999984741211,34.630001068115234,33.59999847412109,34.5,1646800.0,-0.026605029928493895,-1.1458322571415913,4.941230589713877,15.815691749757846,32.4254837411361,3.6119035413746587,4.728383495577916,4.421461046044911,6.490828844560681,12.533111936835411,1.0300025939941477,-0.6164480011213342,-4.328500366210939,-8.002604992731214,-0.6543957396906634,-6.165552679471077,-2.491448052950801,4.432283543531881,1.8987777274787176,-25.83498156918056,1.8370523132601382,9,2.739999771118164,3.2649993896484375,4.427499771118164,5.329999923706055,4.540000915527344,2,0.10962562814725274,1.363646271984103,34.580001831054695,1.2138394656532505,35.18000030517578,-1.1582743289972006,36.38999938964844,0.10962562814725274
7404,2001-09-27,34.189998626708984,34.34999847412109,33.59999847412109,33.65999984741211,692200.0,0.015745656021968868,-1.3076868903834138,-0.6309508131207396,22.698602368094697,29.86480763460296,2.5839016243983153,4.050872970034959,3.7860052943319076,5.911172238840777,13.630310916202651,0.75,-0.9707988933574967,-3.5730014801025405,-7.599906734097679,0.4539037738925984,-5.58645410710011,-1.559548853104971,3.2733648758797997,18.670891806247354,-12.051706415246215,2.0134526269975708,9,2.010000228881836,2.7350006103515625,3.752500534057617,4.700000762939453,2.4099998474121094,3,0.11143613706713262,-1.1458322571415913,33.65999984741211,1.363646271984103,34.580001831054695,1.2138394656532505,35.18000030517578,0.11143613706713262
7405,2001-09-28,35.560001373291016,35.650001525878906,34.279998779296875,34.400001525878906,678300.0,0.04007027790611817,1.0447799859368638,2.188683998387747,28.135999953490213,27.78836634936515,0.8379911905712021,2.5667411768633457,2.3313832146167783,4.512386436274298,14.200455889469248,1.4600028991699219,-1.3274055481802236,-2.0469987869262667,-6.165031851680659,2.071034277828126,-4.1060153193034665,0.012017745450933148,1.3624910253122877,62.02541119661997,31.68153967071097,2.0590165323771963,9,0.5149974822998047,1.3649978637695312,1.9299983978271484,3.30999755859375,2.0900001525878906,4,0.07283464714748944,-1.3076868903834138,34.189998626708984,-1.1458322571415913,33.65999984741211,1.363646271984103,34.580001831054695,0.07283464714748944
7406,2001-10-01,35.900001525878906,36.47999954223633,35.09999847412109,35.56999969482422,533900.0,0.00956130875864547,-1.1732227174970733,0.2844843745375501,31.030590150393223,26.005065638986302,0.1185380339610731,2.065656192692167,1.9086474449548945,4.142094658807011,15.209669265404482,1.3800010681152415,-1.590861036483318,-1.5374986648559599,-5.642904101174167,2.5679067714622477,-3.5902013830150636,0.5152040533031439,-2.3000030517578196,79.86118745653835,48.90915285766151,2.0527027181591038,10,0.05499839782714844,1.0249977111816406,1.6649980545043945,2.9699974060058594,2.1699981689453125,0,0.05849577673714834,1.0447799859368638,35.560001373291016,-1.3076868903834138,34.189998626708984,-1.1458322571415913,33.65999984741211,0.05849577673714834
7407,2001-10-02,37.45000076293945,37.45000076293945,35.650001525878906,35.900001525878906,596400.0,0.043175464378273354,1.3225808039416918,4.6969413233458175,38.3603290060205,26.28030604907153,-1.7643640941301584,0.355910014847197,0.3218768395403657,2.560929175387116,16.045074799596808,1.7999992370605469,-1.758284087885194,0.12550048828124716,-3.838514115633032,4.089515092195526,-1.8565068136758924,2.1075077902383867,-3.792402267456062,100.0,71.06411613597338,1.9820073019571396,10,-1.9250011444091797,-0.5250015258789062,0.28749847412109375,1.1899986267089844,0.09999847412109375,1,0.03871831063817699,-1.1732227174970733,35.900001525878906,1.0447799859368638,35.560001373291016,-1.3076868903834138,34.189998626708984,0.03871831063817699
7408,2001-10-03,37.849998474121094,38.25,37.43999862670898,37.45000076293945,637700.0,0.010680846542931999,-2.8571311795532224,0.2580631664956205,43.509863154133626,27.182407660034826,-2.2119906526220205,-0.2241225430932161,-0.11358147031992871,2.1303377333131266,16.319751567017015,0.8100013732910227,-1.9336000454572115,0.6324983596801772,-3.1394472751744473,4.404443994534802,-1.2534744577471386,2.518471177107493,-4.040703887939458,91.39781947053662,60.55931878790756,1.885972817427313,10,-1.9249992370605469,-0.9249992370605469,-0.17749881744384766,0.7900009155273438,0.75,2,0.026420080325332718,1.3225808039416918,37.45000076293945,-1.1732227174970733,35.900001525878906,1.0447799859368638,35.560001373291016,0.026420080325332718
7409,2001-10-04,37.79999923706055,37.97000122070313,37.5099983215332,37.95000076293945,314100.0,-0.0013209838593449819,3.8420735624796354,-0.3750059604985838,46.043948673449286,29.098271875735566,-2.1970784098222396,-0.29560353971955067,-0.10648010890537307,2.144830765294273,17.153432790426805,0.460002899169929,-2.13049915402091,0.6499992370605483,-3.023364175315571,4.3233626494366675,-1.1866824691275113,2.486680943248608,-3.7242623260498107,88.6649716732391,54.07693675032867,1.836681706188059,10,-1.875,-0.875,-0.15250015258789062,0.8400001525878906,1.1199989318847656,3,0.01058205116276123,-2.8571311795532224,37.849998474121094,1.3225808039416918,37.45000076293945,-1.1732227174970733,35.900001525878906,0.01058205116276123
7410,2001-10-05,38.290000915527344,38.38999938964844,37.43999862670898,38.0,506800.0,0.012963007628486345,2.8775710393149376,-1.93331977010325,49.41921543731652,32.33212083165815,-2.670000870823621,-0.8471537045013662,-0.5897595713195685,1.6203747057759728,17.70857617948952,0.9500007629394602,-2.0901634192127574,1.151500892639163,-2.505205993725319,4.808207779003645,-0.6768525505430745,2.9798543358214005,-3.9638082191772526,96.96053354729645,59.33286737434699,1.828353443182241,10,-2.295001983642578,-1.3650016784667969,-0.6425018310546875,0.17499923706054688,0.05999755859375,4,-0.04413691305817968,3.8420735624796354,37.79999923706055,-2.8571311795532224,37.849998474121094,1.3225808039416918,37.45000076293945,-0.04413691305817968
7411,2001-10-08,38.47999954223633,38.59000015258789,38.099998474121094,38.25,692200.0,0.004962095120554899,1.1777815453736278,0.7930993659730078,50.466322144737944,36.16450695971042,-2.61797519864151,-1.1604435682647534,-0.7126613504180099,1.389651219569167,18.347470319124774,0.4900016784667969,-2.0271639481332926,1.3819995880126967,-2.19136708956119,4.9553662655865836,-0.4046837507742467,3.16868292679964,-3.828702310422372,96.25848089341808,55.33048721924024,1.786683338786943,10,-2.385000228881836,-1.5550003051757812,-0.8325004577636719,-0.07999992370605469,0.04999923706055398,0,-0.021569595276278553,2.8775710393149376,38.290000915527344,3.8420735624796354,37.79999923706055,-2.8571311795532224,37.849998474121094,-0.021569595276278553
7412,2001-10-09,37.349998474121094,38.400001525878906,37.349998474121094,38.400001525878906,455600.0,-0.029365932472918188,1.0,-4.565239745907485,53.75276207735164,40.379736996109735,-1.177562149431857,-0.1898162124161118,0.48493969026832673,2.4709850294336775,19.0243437070361,1.1300010681152344,-1.927721508998836,0.34699859619140483,-3.0836499070563193,3.777647099439129,-1.3683256554324572,2.062322847815267,-2.304830950229743,0.0,-42.69599070676798,1.715324251623861,10,-1.2549991607666016,-0.4249992370605469,0.2975006103515625,0.5150012969970703,0.4500007629394531,1,0.01927714190408869,1.1777815453736278,38.47999954223633,2.8775710393149376,38.290000915527344,3.8420735624796354,37.79999923706055,0.01927714190408869
7413,2001-10-10,36.75,37.36000061035156,36.599998474121094,37.36000061035156,1112700.0,-0.016064216830874,1.4918077894789503,0.5809512737418802,51.048222346535354,43.52969477149203,-0.10409950528934075,0.18330412335328106,1.134709422813053,3.011147974722533,20.115822434305773,0.7600021362304688,-1.6397353332301066,-0.10299987792969034,-3.2809637326328343,3.0749639767734536,-1.6919818052812587,1.485982049421878,-1.3503492132389923,7.537758761815487,-37.293146803959175,1.5889819273515708,10,-0.3150005340576172,0.17499923706054688,1.1674995422363281,1.114999771118164,0.9399986267089773,2,0.02176868672273602,1.0,37.349998474121094,1.1777815453736278,38.47999954223633,2.8775710393149376,38.290000915527344,0.02176868672273602
7414,2001-10-11,36.599998474121094,37.0,36.349998474121094,36.900001525878906,632000.0,-0.0040816741735756334,1.600006103515625,0.4918077894789504,51.10177917823485,46.081448018685876,0.47350565152476065,0.14378048612676508,1.291856078976906,3.0990359128531537,21.115554728155843,0.6500015258789062,-1.2322805432459205,-0.1280014038085966,-3.1253656762316453,2.869362868614452,-1.6266835400201245,1.3706807324029313,-0.881312750777397,11.160705922823965,-33.28001768626713,1.498682136211526,10,0.24500083923339844,0.3250007629394531,1.7950010299682617,1.2650012969970703,1.5900001525878835,3,0.05464481102134866,1.4918077894789503,36.75,1.0,37.349998474121094,1.1777815453736278,38.47999954223633,0.05464481102134866
7415,2001-10-12,36.70000076293945,36.93999862670898,36.16999816894531,36.25,351500.0,0.002732303087090715,-1.5245733510934112,-1.499987284471797,59.02612885790619,49.19206343063177,0.6171142829895686,-0.10494318697089966,1.190636921150734,2.9312824776178843,21.95840969914986,0.7700004577636648,-0.7138249352163086,0.0630008697509794,-2.8133569401573553,2.939358679659314,-1.3751780352031915,1.5011797747051503,-0.694183596671337,21.900915684225293,-26.383066942265447,1.4381789049541673,10,0.4200000762939453,0.1999988555908203,1.9524993896484375,1.164999008178711,0.6899986267089844,4,0.06049039127671252,1.600006103515625,36.599998474121094,1.4918077894789503,36.75,1.0,37.349998474121094,0.06049039127671252
7416,2001-10-15,36.20000076293945,36.900001525878906,36.099998474121094,36.68999862670898,363600.0,-0.0136239779184123,-1.3188412206988058,-1.0888822955961357,59.73556639748298,51.56708980746093,1.3009535531906735,0.2337731859577019,1.6903548531715842,3.3639278197539326,22.38505250782795,0.8000030517578125,-0.28121454996774276,-0.32699909210204936,-3.085320702508632,2.4313225183045333,-1.7061598973053407,1.052161713101242,2.3899993896484375,4.347919831755489,-46.69683723782937,1.3791608052032907,10,1.144998550415039,0.6999988555908203,2.589999198913574,1.664999008178711,1.3699989318847656,0,0.05939220071461282,-1.5245733510934112,36.70000076293945,1.600006103515625,36.599998474121094,1.4918077894789503,36.75,0.05939220071461282
7417,2001-10-16,37.22999954223633,37.25,36.599998474121094,36.70000076293945,341200.0,0.028453004353286016,1.2807083294294013,-1.081634877384212,71.17437464760434,54.64092441784656,0.26425498539705927,-0.9355519614720365,0.6652669321542959,2.2591062097516996,22.71492106539951,1.0499992370605469,0.06617629270992609,0.7609996795654297,-1.8786082385889813,3.4006075977198407,-0.5588042795117758,2.080803638642635,1.3102005767822291,89.68247240404236,31.081798124016913,1.3198039590772037,10,0.11499977111816406,-0.3299999237060547,1.5600004196166992,0.6350002288818359,-0.2700004577636719,1,0.0349180567565075,-1.3188412206988058,36.20000076293945,-1.5245733510934112,36.70000076293945,1.600006103515625,36.599998474121094,0.0349180567565075
7418,2001-10-17,37.75,37.75,37.36000061035156,37.5,705800.0,0.01396724319520204,2.1199951171875,0.471699199631485,71.1401456924059,57.42939075328618,-0.3033192326763867,-1.4445559655369635,0.14020207413138053,1.6615973052998214,21.40170025276914,0.5200004577636719,0.4019367306668613,1.2270000457763643,-1.4734095977087165,3.927409689261445,-0.12320477596617252,2.577204867518901,0.7413960861206093,100.0,34.84695869921937,1.3502048217425398,10,-0.4050006866455078,-0.8500003814697266,1.1324996948242188,0.11499977111816406,-0.7999992370605469,2,0.0013244831009415758,1.2807083294294013,37.22999954223633,-1.3188412206988058,36.20000076293945,-1.5245733510934112,36.70000076293945,0.0013244831009415758
7419,2001-10-18,37.150001525878906,37.900001525878906,37.0,37.849998474121094,1177900.0,-0.015893999314466112,1.2499952316466079,-2.79998779296875,60.3921609693024,58.64860692350684,0.21767123436131186,-0.8403892581933405,0.70226938405645,2.1766180478904644,20.113834445697748,0.9000015258789062,0.5572023524861862,0.597001457214354,-2.1179633104056137,3.311966224834322,-0.7604809265956334,1.9544838410243415,1.2935666080017114,58.333403975755516,-6.917206488825897,1.3574823838099854,10,0.19499778747558594,-0.2500019073486328,1.7324981689453125,0.7149982452392578,-0.25,3,0.014535587581440801,2.1199951171875,37.75,1.2807083294294013,37.22999954223633,-1.3188412206988058,36.20000076293945,0.014535587581440801
7420,2001-10-19,37.04999923706055,37.150001525878906,36.11000061035156,37.0,794900.0,-0.002691851539997847,7.319880372919115,-0.07142779291553134,57.759768791245456,59.4589898842299,0.13776960800040428,-0.725608536423934,0.7594949970909894,2.181097116134282,18.31944553755042,1.0400009155273438,0.6172209253798684,0.4639991760253892,-2.2586569955847295,3.186655347635508,-0.8973289097796737,1.8253272618304521,1.3466975036248812,52.77773068282965,-10.185843002250287,1.361328085805061,10,0.20000076293945312,-0.6499996185302734,1.8375005722045898,0.8150005340576172,-0.049999237060546875,4,0.03076921492910878,1.2499952316466079,37.150001525878906,2.1199951171875,37.75,1.2807083294294013,37.22999954223633,0.03076921492910878
7421,2001-10-22,36.70000076293945,37.400001525878906,36.599998474121094,37.0,482000.0,-0.009446652667430944,-2.1999877930618816,-6.0000762951094835,43.961351766739526,58.371055405273,0.23325111645206675,-0.26972571075033613,1.10657851084229,2.4394332538498773,16.66443198476856,0.8000030517578125,0.6371159319663988,0.0380006790161147,-2.6030401749619116,2.679041532994141,-1.2825197479728985,1.3585211060051279,1.6507620124146882,32.9608855207805,-24.271975906908672,1.3205204269890134,10,0.2999992370605469,-0.5000019073486328,2.0849990844726562,1.164999008178711,-0.15000152587890625,0,0.018801052108035954,7.319880372919115,37.04999923706055,1.2499952316466079,37.150001525878906,2.1199951171875,37.75,0.018801052108035954
7422,2001-10-23,37.459999084472656,37.54999923706055,37.02000045776367,37.099998474121094,1005100.0,0.020708400701197505,-1.0384700030811216,-1.200005086275956,47.031967977443934,57.9248049198184,-0.569378975486714,-0.8462887249573612,0.344054570292208,1.604833426982033,14.396293304551294,0.8499984741210938,0.5946529395580029,0.6539991378784151,-1.817696475929388,3.1256947516862184,-0.58184866902549,1.8898469447823203,0.8457484048568276,75.41887059445314,21.577878922818996,1.2358478069039018,10,-0.45999908447265625,-1.364999771118164,1.197500228881836,0.4050006866455078,-0.779998779296875,1,0.0029364819284567467,-2.1999877930618816,36.70000076293945,7.319880372919115,37.04999923706055,1.2499952316466079,37.150001525878906,0.0029364819284567467
7423,2001-10-24,37.349998474121094,37.599998474121094,37.0,37.45000076293945,912700.0,-0.0029364819284568577,2.000009536797734,-0.2777836646462934,46.606329634669436,57.42531052608891,-0.40825000283412294,-0.46975292934845925,0.466962882881937,1.6340453821648495,11.719323736367956,0.5999984741210938,0.5124479361768053,0.35949859619140767,-1.626605207498315,2.3456023998811304,-0.6335533056534501,1.3525504980362655,0.9116340349042247,69.27358824306641,19.018125215340838,0.9930519018448608,10,-0.34999847412109375,-1.2549991607666016,1.3075008392333984,0.5150012969970703,-0.4499969482421875,2,-0.010441751153448031,-1.0384700030811216,37.459999084472656,-2.1999877930618816,36.70000076293945,7.319880372919115,37.04999923706055,-0.010441751153448031
7424,2001-10-25,38.0,38.0,36.83000183105469,36.95000076293945,513600.0,0.017402986678279886,1.2285695601469204,-10.499752050352852,47.8645001735996,56.18512956116595,-0.937349185195643,-0.8639802436033932,-0.18681250330442367,0.906374390583764,8.753873627135006,1.1699981689453125,0.4872746306594351,0.8190000534057589,-0.7156775043992027,2.3536776112107205,0.05166127450328162,1.5863388323082361,0.21839982832723592,100.0,53.353470455355776,0.7673387789024805,10,-0.9500007629394531,-1.9050006866455078,0.19749927520751953,-0.13500022888183594,-0.7000007629394531,3,-0.02763155887001434,2.000009536797734,37.349998474121094,-1.0384700030811216,37.459999084472656,-2.1999877930618816,36.70000076293945,-0.02763155887001434
7425,2001-10-26,38.150001525878906,38.400001525878906,37.0,37.75,680300.0,0.0039474085757607025,2.111109227313186,0.38095411097507365,47.55557163064935,54.831796809295554,-0.9611086810882981,-0.8537698301267653,-0.33086318720415164,0.6834176225497686,7.083861640541043,1.4000015258789062,0.5431605335045475,0.8395015716552763,-0.5494237893061182,2.228426932616671,0.14503889117457902,1.5339642521359735,-2.0500030517578125,86.11113465858517,43.85070350922473,0.6944626804806977,10,-0.8950004577636719,-2.055002212524414,0.037499427795410156,-0.2850017547607422,0.049999237060546875,4,-0.03276539842736492,1.2285695601469204,38.0,2.000009536797734,37.349998474121094,-1.0384700030811216,37.459999084472656,-0.03276539842736492
7426,2001-10-29,38.0,38.25,37.45000076293945,37.75,592400.0,-0.003931887808108048,1.133331298828125,0.6249976158233039,55.63259137416268,53.10493200113537,-0.59108480452484,-0.5674695163525882,-0.1655702586190131,0.7623637909008991,6.155152301966334,0.7999992370605469,0.6136996684811393,0.5845001220703097,-0.6660740361066786,1.835074280247298,-0.040786957018184467,1.2097872011588038,-1.8540014648437477,74.52219085152807,25.804223079220506,0.6252870790884935,10,-0.7449989318847656,-1.9050006866455078,-0.3874998092651367,-0.13500022888183594,0.29000091552734375,0,-0.02631578947368418,2.111109227313186,38.150001525878906,1.2285695601469204,38.0,2.000009536797734,37.349998474121094,-0.02631578947368418
7427,2001-10-30,38.900001525878906,39.099998474121094,37.9900016784668,38.0,1376300.0,0.023684250681023755,-1.4130413149121788,3.600006103515625,67.71004062302038,52.72380921564809,-1.3737487932230792,-1.4264032370451503,-1.042408427648141,-0.20290365533745103,6.313733652681411,1.1099967956542969,0.6257424690332272,1.412001609802246,-0.0041551177193071,2.8281583373237993,0.7039232460414695,2.1200799735630227,-2.7089229309082015,91.18954872232659,35.72328348664094,0.7080783637607759,10,-1.2950019836425781,-2.5500030517578125,-1.287501335144043,-1.0350017547607422,-0.6400032043457031,1,-0.06041136752282594,1.133331298828125,38.0,2.111109227313186,38.150001525878906,1.2285695601469204,38.0,-0.06041136752282594
7428,2001-10-31,38.849998474121094,39.0,38.5099983215332,38.70000076293945,999600.0,-0.0012854254446377222,1.1777815453736278,0.16666384096977918,68.84419317036017,53.662923904654505,-1.2866017388718305,-1.3677675957827375,-0.9657992896331962,-0.2191198817596387,6.809856795906656,0.4900016784667969,0.679009344603493,1.3119985580444364,-0.22355356493834933,2.847550681027222,0.54422249655304,2.079774619535833,-2.5425630839843762,88.98676785432204,26.762960087733532,0.7677760614913934,10,-1.2449989318847656,-2.5,-1.6674985885620117,-1.3049983978271484,-0.14999771118164062,2,-0.05585581091826297,-1.4130413149121788,38.900001525878906,1.133331298828125,38.0,2.111109227313186,38.150001525878906,-0.05585581091826297
7429,2001-11-01,38.20000076293945,38.79999923706055,37.959999084472656,38.79999923706055,829700.0,-0.016730958473901048,1.8000076294139338,-4.000050863406322,61.50305994687511,54.078845144168916,-0.5274671660813866,-0.7233529480606791,-0.3316617495211318,0.3704256014168479,7.123819229064339,0.8899993896484375,0.5247739700224159,0.6420007705688491,-0.9181424716672595,2.2021440128049576,-0.1380708505492052,1.4220723916869034,-1.7808628494433592,57.14293499387831,-9.760862342450665,0.7800716211180546,11,-0.3500022888183594,-1.8500022888183594,-1.537501335144043,-0.9250011444091797,0.279998779296875,3,-0.03403139296064539,1.1777815453736278,38.849998474121094,-1.4130413149121788,38.900001525878906,1.133331298828125,38.0,-0.03403139296064539
7430,2001-11-02,36.599998474121094,38.0,36.599998474121094,38.0,1276400.0,-0.04188487583410305,1.0,2.3333418104599266,52.624654637531485,55.041434352034685,1.1197425574255533,0.7837290655385658,1.2187317852798571,1.908201223064971,7.370134862654409,1.6000022888183594,0.28613661213928765,-0.8735013961792006,-2.4496966213484015,0.7026938289900002,-1.661599008763801,-0.08540378359460021,-0.07362613819999808,0.0,-71.72609462666951,0.7880976125845989,11,1.25,0.09000015258789062,-0.037499427795410156,0.6750011444091797,0.9900016784667969,4,0.019125704702813273,1.8000076294139338,38.20000076293945,1.1777815453736278,38.849998474121094,-1.4130413149121788,38.900001525878906,0.019125704702813273
7431,2001-11-05,37.650001525878906,37.88999938964844,36.599998474121094,36.70000076293945,1057300.0,0.028688609167572654,-1.243469434465464,-0.6785712339442291,52.74870018369438,55.676626819395835,0.2443664109663004,-0.3495660202639215,0.128686410202711,0.7990503865718281,7.475757891076894,1.2900009155273438,0.23379517879064338,0.21800155639648722,-1.2887918672074363,1.7247949800004108,-0.5353951554054746,0.971398268198449,1.4499969482421875,42.0001220703125,-26.320489849003096,0.7533967118019608,11,0.1999969482421875,-0.5500030517578125,-1.1500024795532227,-0.7250022888183594,-0.3500022888183594,0,0.014608212875702131,1.0,36.599998474121094,1.8000076294139338,38.20000076293945,1.1777815453736278,38.849998474121094,0.014608212875702131
7432,2001-11-06,38.06999969482422,38.150001525878906,37.25,37.52000045776367,535300.0,0.011155329400362124,1.5352052137564944,0.5789461003786586,52.12201148657674,56.28948035849665,-0.08940547861068637,-0.7513815175204144,-0.31923977233351053,0.31855284074502777,8.108432509049656,0.9000015258789062,0.22949607602546251,0.6019996643066392,-0.9307257938666993,2.1347251224799777,-0.1643630647800265,1.368362393393305,0.9799987792968778,61.250011920921374,-2.936825788861462,0.7663627290866676,11,-0.220001220703125,-0.6949996948242188,-1.630000114440918,-1.1450004577636719,-0.020000457763671875,1,0.005778860584888079,-1.243469434465464,37.650001525878906,1.0,36.599998474121094,1.8000076294139338,38.20000076293945,0.005778860584888079
7433,2001-11-07,37.54999923706055,38.02000045776367,37.43999862670898,37.900001525878906,749800.0,-0.0136590612537979,-1.035081613941603,-0.6363686805984228,52.68094602313259,56.824641008444765,0.5162363495315958,-0.17747327041670502,0.16750395230609172,0.7871896495059261,8.19068820795593,0.6300010681152415,0.36533938482148187,0.041999244689939985,-1.453124387248991,1.537122876628871,-0.7055625712795219,0.7895610606594019,1.4509992370605502,43.181837885826155,-20.847138962538693,0.7475618159694641,11,0.2999992370605469,0.049999237060546875,-1.3249998092651367,-0.625,0.3500022888183594,2,0.0189080985059491,1.5352052137564944,38.06999969482422,-1.243469434465464,37.650001525878906,1.0,36.599998474121094,0.0189080985059491
7434,2001-11-08,38.599998474121094,38.86000061035156,37.31999969482422,37.31999969482422,1255400.0,0.02796269662834594,-1.4062537252938512,-3.65711545378252,59.21520724764621,58.12015607699997,-0.4913761250284523,-1.1277767153863607,-0.9039142916995999,-0.2942185988222761,7.910833031467765,1.5400009155273438,0.4578468597230412,0.9919984817504854,-0.5149062323270073,2.498903195827978,0.23854612471173908,1.7454508387892318,0.3529800000000023,88.49549157222768,22.09141247944082,0.7534523570387478,11,-0.75,-1.0,-2.174999237060547,-1.6749992370605469,-1.5999984741210938,3,0.002590732973354992,-1.035081613941603,37.54999923706055,1.5352052137564944,38.06999969482422,-1.243469434465464,37.650001525878906,0.002590732973354992
7435,2001-11-09,38.91999816894531,39.150001525878906,38.11000061035156,38.45000076293945,714500.0,0.008290147862020314,1.236551200803954,0.36718582361776697,63.245794164065494,58.96606749810029,-0.7718317930138312,-1.3417230376309064,-1.2414114094015218,-0.6231684060316454,7.576813628578035,1.0400009155273438,0.580225696385547,1.200998306274414,-0.35067826222016407,2.752674874768992,0.42516002202712144,1.9768365905217067,-2.3199996948242188,90.98027130692869,19.50538693985446,0.7758382842472902,11,-1.0449981689453125,-1.2949981689453125,-2.4949989318847656,-1.9949989318847656,-1.2199974060058594,4,-0.011305206767971088,-1.4062537252938512,38.599998474121094,-1.035081613941603,37.54999923706055,1.5352052137564944,38.06999969482422,-0.011305206767971088
7436,2001-11-12,38.349998474121094,38.900001525878906,38.2599983215332,38.75,535600.0,-0.014645419363843337,-1.206900634026992,-0.8510717735193617,55.43344502604144,57.60200132065818,-0.1642347831439892,-0.6349462446798384,-0.7155584942117343,-0.08244940689296243,7.170818308398575,0.6599998474121094,0.6380701135500075,0.5234987258911161,-0.8754672303956639,1.9224646821778961,-0.17598425225227743,1.2229817040345097,-1.698999938964846,57.89461003786586,-12.541008009766117,0.6994829781433917,11,-0.47499847412109375,-0.7249984741210938,-1.8899993896484375,-1.4249992370605469,0.0800018310546875,0,-0.019817427686367628,1.236551200803954,38.91999816894531,-1.4062537252938512,38.599998474121094,-1.035081613941603,37.54999923706055,-0.019817427686367628
7437,2001-11-13,38.52999877929688,38.59000015258789,37.900001525878906,38.400001525878906,315300.0,0.004693619617671008,4.519989013671875,-0.32499189379925103,57.142850545325615,56.30185214009878,-0.44951027066574767,-0.7510678818236656,-0.9520640385437602,-0.2790056166247723,6.9502057196635585,0.6899986267089844,0.69498571432527,0.6384990692138715,-0.7645690566542243,2.041567195081967,-0.06303499372017995,1.3400331321479229,-1.8290201843261826,66.12010239220925,-4.278163148290801,0.7015340629340483,11,-0.6549987792968821,-0.9049987792968821,-2.0199995040893626,-1.6049995422363352,-0.39999771118165484,1,-0.03192316587607169,-1.206900634026992,38.349998474121094,1.236551200803954,38.91999816894531,-1.4062537252938512,38.599998474121094,-0.03192316587607169
7438,2001-11-14,37.79999923706055,38.95000076293945,37.77999877929688,38.95000076293945,550800.0,-0.018946264348925546,1.0347833586540316,-8.846352485474016,48.800955777454256,54.89050723238535,0.12950213545735068,-0.018056213882303496,-0.297244111082378,0.42283986231966963,7.317403878530582,1.170001983642571,0.6865551040757225,-0.0940004348754897,-1.496184893054398,1.3081840233034185,-0.7950926639649438,0.6070917942139644,-1.0500401834716797,26.229456937739197,-38.754498496033705,0.7010922290894529,11,0.07500076293945312,-0.17499923706054688,-1.2899999618530273,-0.875,0.0,2,0.006613756747245958,4.519989013671875,38.52999877929688,-1.206900634026992,38.349998474121094,1.236551200803954,38.91999816894531,0.006613756747245958
7439,2001-11-15,37.68999862670898,38.099998474121094,37.11999893188477,38.04999923706055,416500.0,-0.0029100691156555003,3.2608760552634326,0.31304359363908985,47.2289004902571,54.290978993799314,0.17830131601229482,0.1417410267727277,-0.23817151436369244,0.5077527227658933,7.333759792559576,0.979999542236321,0.5084603206017988,-0.2310009002685618,-1.5930874808519064,1.1310856803147828,-0.9120441905602306,0.450042390023107,-0.892038723674311,28.078766820819727,-32.81862324764961,0.6810432902916708,11,0.18500137329102273,-0.06499862670897727,-1.0099992752075124,-0.7649993896484304,0.40000152587891336,3,0.005571846824666826,1.0347833586540316,37.79999923706055,4.519989013671875,38.52999877929688,-1.206900634026992,38.349998474121094,0.005571846824666826
7440,2001-11-16,38.18999862670898,38.20000076293945,37.290000915527344,37.68999862670898,634400.0,0.013266118817146344,2.499970656415879,-1.3888865341414551,51.09825727978291,54.10759644892026,-0.0809513666910533,-0.2829827229423785,-0.7640295849030778,0.002881591907140546,6.601656258979108,0.9099998474121094,0.3268168477022826,0.21199913024901917,-1.0907363223135107,1.514734582811549,-0.43936859603224576,0.8633668565302841,-1.3449978912174245,58.46987017535028,-0.6749896462770195,0.6513677262812666,11,-0.05499839782714133,-0.5649986267089773,-1.3049993515014577,-1.2649993896484304,0.3300018310546946,4,-0.031159954687108193,3.2608760552634326,37.68999862670898,1.0347833586540316,37.79999923706055,4.519989013671875,38.52999877929688,-0.031159954687108193
7441,2001-11-19,37.38999938964844,38.25,37.150001525878906,38.18999862670898,523500.0,-0.020947872894162445,1.3912958747455146,-1.5999984741210795,41.169581302546895,52.890659761805836,0.7579997817357054,0.6022369413944517,-0.02454083081438796,0.7867617603503447,6.129809268439078,1.0999984741210938,0.21070981861987548,-0.6225000381469741,-1.8145771143783875,0.5695770380844394,-1.2185385762626808,-0.02646150003126735,-0.4988986383491394,14.75410861245183,-38.671020761542835,0.5960385381157062,11,0.7450008392333984,0.2350006103515625,-0.37999916076660156,-0.4650001525878906,1.5600013732910156,0,0.00829102375906543,2.499970656415879,38.18999862670898,3.2608760552634326,37.68999862670898,1.0347833586540316,37.79999923706055,0.00829102375906543
7442,2001-11-20,37.56999969482422,37.7400016784668,37.25,37.650001525878906,650600.0,0.004814129663388345,2.7692127116406,0.10000238418806565,42.626735401532045,51.77352524829466,0.5583301473689559,0.4541865256163504,-0.2629180484075633,0.591685080269329,5.782694487926953,0.4900016784667969,0.2888094732570252,-0.4479997634887667,-1.630318735238511,0.7343192082609775,-1.0391592493636352,0.14315972238610186,-0.6337209280333269,24.590181020753306,-23.33131874669146,0.5911594858748707,11,0.5650005340576172,0.060001373291015625,-0.44750022888183594,-0.6450004577636719,1.3300018310546875,1,0.02289062063713665,1.3912958747455146,37.38999938964844,2.499970656415879,38.18999862670898,3.2608760552634326,37.68999862670898,0.02289062063713665
7443,2001-11-21,36.959999084472656,37.650001525878906,36.75,37.650001525878906,559100.0,-0.016236375174514484,1.6086908447589563,8.62483311081442,42.82406702208684,49.952287445454736,1.2022694321150738,1.0893213451439152,0.26429482311566943,1.1710934776440354,5.65515892075256,0.9000015258789062,0.27805302496000905,-1.0385004043579116,-2.2786579255093784,0.20165711679355525,-1.6585791649336414,-0.4184216437821817,2.19000244140625,13.99993896484375,-31.40203140556867,0.6200787605757333,11,0.9900016784667969,0.6700019836425781,0.16250038146972656,-0.034999847412109375,2.1500015258789062,2,0.03165589860996776,2.7692127116406,37.56999969482422,1.3912958747455146,37.38999938964844,2.499970656415879,38.18999862670898,0.03165589860996776
7444,2001-11-23,36.95000076293945,36.95000076293945,36.38000106811523,36.900001525878906,292500.0,-0.00027051736420102834,21.800335698482012,-0.07246240601503759,52.482286004929335,48.756342094439596,1.0656682770506691,1.0715626166931713,0.21063701852229144,1.1493325230059739,6.06181024172847,0.579998016357429,0.23950139061604858,-0.9959987640380845,-2.3218294370241495,0.3298319089479804,-1.6589141005311134,-0.3330834275450556,2.1520007324218753,30.481284513340494,-19.810132401106483,0.6629153364930318,11,0.7150001525878906,0.6800003051757812,0.1724987030029297,-0.02500152587890625,2.8499984741210938,4,0.023004017769158835,1.6086908447589563,36.959999084472656,2.7692127116406,37.56999969482422,1.3912958747455146,37.38999938964844,0.023004017769158835
7445,2001-11-26,36.900001525878906,37.34000015258789,36.70000076293945,36.70000076293945,395500.0,-0.0013531592971087747,-5.39996948253829,4.0000762951094835,43.801648202677235,47.46392022517691,0.8928953402836086,1.0784037426977306,0.21378461281778982,1.173505842866362,6.564756751963458,0.6399993896484375,0.23172841003066225,-0.9834980010986314,-2.3845538530633874,0.4175578508661246,-1.6840259270810094,-0.2829700751162534,2.093119952392577,27.80752699358872,-22.560572097905702,0.7005279259823777,11,0.7649993896484375,0.7299995422363281,0.22249794006347656,0.024997711181640625,2.5,0,0.03224928394310256,21.800335698482012,36.95000076293945,1.6086908447589563,36.959999084472656,2.7692127116406,37.56999969482422,0.03224928394310256
7446,2001-11-27,37.0,37.43999862670898,36.47999954223633,36.900001525878906,424700.0,0.0027099856364765085,-1.0425459385754021,0.4999904632932156,40.66317196641469,45.63284482752014,0.649570353396058,0.9482645392277718,0.07099902365528976,1.0622115005989272,7.174361561183881,0.9599990844726491,0.07006492666314301,-0.8334995269775405,-2.28742685307688,0.6204277991217992,-1.560463190027214,-0.10653586392786707,1.8885966618652361,45.58813629682848,-3.2628800064891266,0.7269636630496706,11,0.6650009155273438,0.7650012969970703,-0.17500019073486328,-0.07500076293945312,2.3100013732910156,1,0.041081093453072315,-5.39996948253829,36.900001525878906,21.800335698482012,36.95000076293945,1.6086908447589563,36.959999084472656,0.041081093453072315
7447,2001-11-28,36.54999923706055,37.060001373291016,36.25,37.0,681700.0,-0.012162182782147424,1.8420925828018444,-4.5000762951094835,41.166071546517124,44.78452435741601,0.8819144240767258,1.2787439368835294,0.4724238938267078,1.4799824452260566,7.098002415217356,0.8100013732910156,-0.18499805158938898,-1.1660001754760714,-2.6367585278902297,0.30475817693808693,-1.901379351683154,-0.43062099926898867,2.238253601054687,21.428493577691672,-26.977216345140004,0.7353791762070799,11,0.7000007629394531,1.1500015258789062,0.05000019073486328,0.375,2.7600021362304688,2,0.06566351781056623,-1.0425459385754021,37.0,-5.39996948253829,36.900001525878906,21.800335698482012,36.95000076293945,0.06566351781056623
7448,2001-11-29,36.68000030517578,36.77000045776367,36.20000076293945,36.61999893188477,968400.0,0.0035568008434707643,3.749964237463244,-0.13333615903020504,29.746845630238226,42.84207381741392,0.6440642521749567,1.0306800369881302,0.34980529067593835,1.3202559906653306,7.035576672801389,0.5699996948242188,-0.3290413358251669,-0.9274991989135728,-2.3658289173020677,0.5108305194749221,-1.6466640581078167,-0.2083343397193289,1.9559573626525406,38.709707190716955,-4.433864506437324,0.7191648591942458,11,0.5450000762939453,0.9950008392333984,-0.13250064849853516,0.24499893188476562,2.6899986267089915,3,0.060523478795878605,1.8420925828018444,36.54999923706055,-1.0425459385754021,37.0,-5.39996948253829,36.900001525878906,0.060523478795878605
7449,2001-11-30,36.900001525878906,37.25,36.66999816894531,36.75,556500.0,0.005997852204818077,-2.7418846750178427,2.4999682115839947,28.232791931256585,40.30146655646654,0.3354984746584009,0.7465695146278364,0.14376369487638385,1.0635233275271716,7.341079861719704,0.5800018310546875,-0.5139283913488697,-0.6424980163574219,-2.0855765637263275,0.8005805310114837,-1.3640372900418782,0.07904125732703449,1.5410795895583078,56.451771683822905,18.559511325956443,0.7215392736844541,11,0.3249988555908203,0.7749996185302734,-0.35250186920166016,0.024997711181640625,3.029998779296875,4,0.05989157162832992,3.749964237463244,36.68000030517578,1.8420925828018444,36.54999923706055,-1.0425459385754021,37.0,0.05989157162832992
7450,2001-12-03,37.29999923706055,37.38000106811523,36.599998474121094,36.84000015258789,960900.0,0.010840045925231578,1.516126253614752,3.066629367783938,38.25503527530271,39.97762810899497,-0.22799863495520611,0.42341151376187725,-0.2321805033683617,0.6263522004667266,6.910849268984428,0.7800025939941335,-0.5598734502785945,-0.27750034332275675,-1.6568791224242645,1.101878435778751,-0.9671897328735071,0.41218904622799357,0.9617954501768438,88.70970719071724,51.14387482252472,0.6896893895507528,12,-0.3299980163574219,0.3750019073486328,-0.7274999618530273,-0.375,3.799999237060547,0,0.06702413005724805,-2.7418846750178427,36.900001525878906,3.749964237463244,36.68000030517578,1.8420925828018444,36.54999923706055,0.06702413005724805
7451,2001-12-04,38.20000076293945,38.20000076293945,37.099998474121094,37.29999923706055,855100.0,0.02412872772889174,1.444445386343407,1.9565289502927372,46.82082751757217,40.443638344110546,-1.1186570798448585,-0.45668736071245064,-1.0581666336018145,-0.3145889431122555,6.515421557042755,1.1000022888183594,-0.5628730617528959,0.595001220703125,-0.8121148190457959,2.002117260452046,-0.10855679917133187,1.2985592405775819,-2.0,100.0,63.31779486999238,0.7035580198744588,12,-1.0,-0.5249996185302734,-1.5250005722045898,-1.2750015258789062,2.799999237060547,1,0.03141363191028157,1.516126253614752,37.29999923706055,-2.7418846750178427,36.900001525878906,3.749964237463244,36.68000030517578,0.03141363191028157
7452,2001-12-05,38.290000915527344,38.349998474121094,37.88000106811523,38.20000076293945,847700.0,0.0023560248898006897,3.4762665988483663,0.1,55.384634732195636,41.83925697856708,-1.224560074210899,-0.5579677920112331,-1.0522368403187983,-0.4444629431373528,6.43248202240409,0.4699974060058665,-0.6455863160350717,0.6740013122558608,-0.7517369505703613,2.099739575082083,-0.03886781915725379,1.3868704436689754,-2.0500001525878915,97.20941290859443,56.75930772804719,0.7128691314131114,12,-1.0150012969970703,-0.6149997711181641,-1.6150007247924805,-1.3650016784667969,3.0699996948242188,2,0.026638820406766905,1.444445386343407,38.20000076293945,1.516126253614752,37.29999923706055,-2.7418846750178427,36.900001525878906,0.026638820406766905
7453,2001-12-06,38.2599983215332,38.36999893188477,38.099998474121094,38.25,948600.0,-0.0007835621122164182,1.3478347403512012,0.11109227313186114,56.37583377141189,42.27187339706514,-1.1071931440453895,-0.49755654363264057,-0.8950161141839459,-0.44932498968645973,6.352903581653807,0.270000457763679,-0.5655227016076765,0.6084987640380888,-0.8453990053135669,2.0623965333897445,-0.11845012063773908,1.3354476487139166,-1.9355976501464838,93.78527785859724,49.63170464792163,0.7269488846758276,12,-0.9749984741210938,-0.5849971771240234,-1.2824993133544922,-1.3349990844726562,3.390003204345703,3,0.027443886508663473,3.4762665988483663,38.290000915527344,1.444445386343407,38.20000076293945,1.516126253614752,37.29999923706055,0.027443886508663473
7454,2001-12-07,38.70000076293945,39.04999923706055,38.25,38.2599983215332,768000.0,0.011500325685027901,-2.4782644751463687,44.007630675314765,55.78233234376198,43.60306052385233,-1.422437056881975,-0.9799241510052141,-1.217150653171366,-0.9183149947241347,7.039164648479468,0.7999992370605469,-0.4985847189656809,1.0435010910034208,-0.42474838570336715,2.5117505677102088,0.30937635265002683,1.7776258293568148,-2.2528641959228537,85.71435244366316,41.58005455456276,0.7341247383533923,12,-1.0750007629394531,-1.0249996185302734,-1.7225017547607422,-1.7750015258789062,3.1300010681152344,4,0.017312613843329272,1.3478347403512012,38.2599983215332,3.4762665988483663,38.290000915527344,1.444445386343407,38.20000076293945,0.017312613843329272
7455,2001-12-10,38.47999954223633,38.70000076293945,38.08000183105469,38.70000076293945,679500.0,-0.005684785952609239,4.636322652240255,-0.5,64.22974602918488,46.22156875304903,-1.0669442088496908,-0.8375165806872005,-0.9235738230909192,-0.7253621292794037,7.4029387000999565,0.6199989318847656,-0.3871507708442863,0.8454998016357393,-0.5546420815995532,2.245641684871032,0.14542886001809308,1.5455707432533856,-1.8246339616162146,70.76925785582797,21.971821394738434,0.7000709416176445,12,-0.8549995422363281,-0.8049983978271484,-1.3800010681152344,-1.5550003051757812,3.229999542236328,0,0.03768193295709121,-2.4782644751463687,38.70000076293945,1.3478347403512012,38.2599983215332,3.4762665988483663,38.290000915527344,0.03768193295709121
7456,2001-12-11,37.59000015258789,39.0,37.400001525878906,39.0,677100.0,-0.02312888254251555,1.269501627333797,6.409054653904841,50.220269129132404,47.22759070667294,-0.09437674133724983,-0.007772189513978844,0.020215376856555167,0.13197929623613902,7.472904745940238,1.5999984741210938,-0.3883838176742529,-0.006499671936033735,-1.365527888666307,1.3525285447942395,-0.6860137803011668,0.6730144364290993,-0.7430638794525422,11.515084258687697,-38.6778213663151,0.6795141083651364,12,0.034999847412109375,0.08500099182128906,-0.32000160217285156,-0.6650009155273438,4.3600006103515625,1,0.09337585281418415,4.636322652240255,38.47999954223633,-2.4782644751463687,38.70000076293945,1.3478347403512012,38.2599983215332,0.09337585281418415
7457,2001-12-12,37.29999923706055,37.83000183105469,36.56999969482422,37.83000183105469,1341800.0,-0.007714842094976082,3.7547017713064195,0.3758884052128791,54.02843302005245,49.925544861096746,0.35000667907866045,0.19537234710349338,0.3117765429645658,0.4019941648499241,8.020690455220857,1.2600021362304688,-0.320124139929888,-0.2350006103515625,-1.5257691616611595,1.0557679409580345,-0.880384886006361,0.410383665303236,1.75,29.435470846016948,-24.289014079399387,0.6453842756547976,12,0.5100002288818359,0.3750019073486328,0.17499923706054688,-0.375,3.299999237060547,2,0.09919573293886841,1.269501627333797,37.59000015258789,4.636322652240255,38.47999954223633,-2.4782644751463687,38.70000076293945,0.09919573293886841
7458,2001-12-13,38.04999923706055,38.11000061035156,37.20000076293945,37.29999923706055,546100.0,0.020107239017174372,1.0919470679540133,-1.4150874137198874,61.088679285914246,53.576199011614264,-0.20698925764050102,-0.5638466789795302,-0.4408110665937528,-0.3651109720818795,8.114701942255603,0.9099998474121094,-0.2139645272254853,0.5024993896484347,-0.8038229770147254,1.8088217563115947,-0.15066179368314891,1.1556605729800182,0.950400009155274,59.67741191200968,2.8883620317267216,0.6531611833315809,12,-0.23999977111816406,-0.3749980926513672,-0.4375,-1.125,2.6700019836425852,3,0.08699083941287156,3.7547017713064195,37.29999923706055,1.269501627333797,37.59000015258789,4.636322652240255,38.47999954223633,0.08699083941287156
7459,2001-12-14,37.900001525878906,38.0,37.5,38.0,690900.0,-0.003942121266471532,9.000152590218967,-0.133331298828125,59.88141279354669,55.97912984697471,0.11150143889427255,-0.4187804967660895,-0.293585430923784,-0.2362980182632839,8.379228619342689,0.5499992370605469,-0.07059551535111552,0.3420015335083022,-0.9724939724517796,1.656497039468384,-0.3152462194717387,0.9992492864883431,1.0517897293090854,54.73257876642439,-5.486050800751933,0.6572477529800406,12,-0.09000205993652344,-0.22500038146972656,-0.1750030517578125,-0.9750022888183594,2.579998016357422,4,0.09894458704544973,1.0919470679540133,38.04999923706055,3.7547017713064195,37.29999923706055,1.269501627333797,37.59000015258789,0.09894458704544973
7460,2001-12-17,37.0,37.83000183105469,36.95000076293945,37.81999969482422,784800.0,-0.0237467411515635,1.0952307426817196,8.200122072175173,50.0,56.332371233911125,1.0778168112370068,0.40843911616394735,0.5773321334395831,0.6592645404230666,8.973947396472854,0.9500007629394531,0.1117084619763773,-0.4985000610351591,-1.800211844823238,0.8032117227529199,-1.1493559529291986,0.15235583085888038,1.9041554239807184,17.695483587384814,-42.540768871270956,0.650855891894038,12,0.8099994659423828,0.6750011444091797,0.7249984741210938,-0.07500076293945312,3.450000762939453,0,0.13054059002850504,9.000152590218967,37.900001525878906,1.0919470679540133,38.04999923706055,3.7547017713064195,37.29999923706055,0.13054059002850504
7461,2001-12-18,37.70000076293945,37.70000076293945,36.97000122070313,37.04999923706055,844000.0,0.018918939538904223,1.2461471648062508,-0.7926850826673117,59.4108017596282,56.779723125848086,0.334621349039665,-0.2815832470511026,-0.150343330011097,-0.012408929174696937,9.453199922060232,0.729999542236321,0.3143439305926421,0.18600063323974325,-1.1176524965099972,1.4896537629894837,-0.46582593163513053,0.837827198114617,1.157471546458133,73.37664911246414,7.891442364129858,0.6518265648748719,12,0.10999870300292969,-0.07500076293945312,0.049999237060546875,-0.7750015258789062,2.3499984741210938,1,0.10636600107115068,1.0952307426817196,37.0,9.000152590218967,37.900001525878906,1.0919470679540133,38.04999923706055,0.10636600107115068
7462,2001-12-19,38.43000030517578,38.599998474121094,37.099998474121094,37.25,1023300.0,0.019363382691332642,-1.0270224293380483,1.815380823268425,63.04022540233362,57.52021108483938,-0.4173160961551403,-0.9948570589305348,-0.8636766213963654,-0.7034811484975307,9.739748998529137,1.5,0.4576449004578649,0.8730001449584961,-0.4936415214357339,2.239641811352726,0.1896793117613811,1.556320978155611,0.3817225519303378,89.69706637813644,19.964682262506102,0.6833208331971137,12,-0.6200008392333984,-0.8050003051757812,-0.6800003051757812,-1.5050010681152344,1.3899993896484375,2,0.09159511917280927,1.2461471648062508,37.70000076293945,1.0952307426817196,37.0,9.000152590218967,37.900001525878906,0.09159511917280927
7463,2001-12-20,38.13000106811523,38.43000030517578,37.650001525878906,38.43000030517578,587800.0,-0.007806381334328316,4.200005086275956,-0.25423657582517656,59.05742772726781,57.88411057189559,-0.1538781211942961,-0.6352811273057384,-0.5308108253728534,-0.3719714051504255,9.50663478812072,0.779998779296875,0.48771855828559296,0.514500808715816,-0.8446858199216791,1.8736874373533112,-0.16509250560292799,1.19409412303456,0.6368873257452563,71.51526921396277,0.09872307184184592,0.679593314318746,12,-0.3450012207031179,-0.5050010681152273,-0.38000106811522727,-1.2050018310546804,1.7399978637695455,3,0.06477831987451244,-1.0270224293380483,38.43000030517578,1.2461471648062508,37.70000076293945,1.0952307426817196,37.0,0.06477831987451244
7464,2001-12-21,37.79999923706055,38.599998474121094,37.7599983215332,38.599998474121094,949100.0,-0.008654650453986834,1.1000023841880648,2.6666709052299002,53.72023319576979,56.716386923738355,0.03914981596971501,-0.2512143744808526,-0.16626371086006486,-0.03281539263173272,8.959549292692309,0.8400001525878906,0.45061103081376075,0.14199905395507528,-1.1822778933189895,1.46627600122914,-0.5201394196819535,0.8041375275921041,0.922951382819214,51.51513049750657,-16.982202194024147,0.6621384736370313,12,-0.0149993896484375,-0.17499923706054688,-0.049999237060546875,-0.875,3.3800010681152344,4,0.07724873128515064,4.200005086275956,38.13000106811523,-1.0270224293380483,38.43000030517578,1.2461471648062508,37.70000076293945,0.07724873128515064
7465,2001-12-24,38.09000015258789,38.31999969482422,37.900001525878906,37.900001525878906,280600.0,0.007671982047105841,-3.4210653121047243,-0.23749850988245952,49.099832553121615,56.59189397084827,-0.34865510598213234,-0.47167554146649593,-0.4208611239398863,-0.31667298289522705,8.87850067231595,0.5200004577636719,0.4142756002902459,0.3725000381469741,-0.9147963518714946,1.6597964281654427,-0.27114815686226024,1.0161482331562084,0.5898914487907589,68.71170669375171,4.025782881461623,0.643648195009235,12,-0.5050010681152344,-0.4650001525878906,-0.3400001525878906,-1.1650009155273438,3.1699981689453125,0,0.06274611131725227,1.1000023841880648,37.79999923706055,4.200005086275956,38.13000106811523,-1.0270224293380483,38.43000030517578,0.06274611131725227
7466,2001-12-26,38.52000045776367,38.93999862670898,38.290000915527344,38.29999923706055,463500.0,0.011289060211425728,-4.416695806974541,1.157909530788845,51.78293986802939,56.34239473173459,-0.7072349781822993,-0.824220743760506,-0.7936123814768123,-0.7346140771449896,8.810668040167199,0.8499984741210866,0.3542570981841351,0.7265003204345675,-0.5619142334027956,2.0149148742719305,0.08229304351588951,1.3707075973532454,-1.9500007629394531,77.17401445023819,15.916277927374168,0.6442072769186798,12,-0.5750007629394531,-0.8950004577636719,-0.6400003433227539,-1.595001220703125,2.799999237060547,2,0.05010384948702118,-3.4210653121047243,38.09000015258789,1.1000023841880648,37.79999923706055,4.200005086275956,38.13000106811523,0.05010384948702118
7467,2001-12-27,38.95000076293945,38.95000076293945,38.22999954223633,38.54999923706055,511200.0,0.011163039980938372,2.5999923706345727,1.8181786655569427,55.03650968319663,55.66993144254375,-0.98181739242753,-1.122764668264125,-1.1933916659325092,-1.1532853997195929,8.474206372752985,0.720001220703125,0.2796405605687937,1.0365005493164077,-0.21066517545164487,2.28366627408446,0.4129176869323814,1.660083411700434,-2.332601089477542,100.0,41.08640937515785,0.6235828623840266,12,-1.0,-1.3250007629394531,-1.0700006484985352,-2.0500011444091797,2.430000305175774,3,0.028241295316423498,-4.416695806974541,38.52000045776367,-3.4210653121047243,38.09000015258789,1.1000023841880648,37.79999923706055,0.028241295316423498
7468,2001-12-28,38.900001525878906,39.22999954223633,38.52000045776367,39.22999954223633,493400.0,-0.0012836774346900448,3.303050620181026,-0.8249918937992332,51.54799282648273,54.743995890647746,-0.8924121642468137,-0.9464456826558347,-1.1298930454034064,-1.1001164834745012,8.175170824988715,0.7099990844726562,0.3377389107754212,0.8755012512207045,-0.3026774219300066,2.0536799243714157,0.286411914645349,1.46459058779606,-2.1892978088378925,77.55117399157135,21.11775794703776,0.5890893365753558,12,-0.8100013732910156,-1.1850013732910156,-1.017500877380371,-2.000001907348633,2.4199981689453125,4,0.02365033760559787,2.5999923706345727,38.95000076293945,-4.416695806974541,38.52000045776367,-3.4210653121047243,38.09000015258789,0.02365033760559787
7469,2001-12-31,39.11000061035156,39.5,38.709999084472656,38.88000106811523,434800.0,0.005398433836383054,-1.7719159700983116,-0.6969724993353354,54.88372863252287,55.286632405372515,-1.0199851520601513,-1.0354774808707035,-1.3043315071864185,-1.318466281917857,8.61167711613794,0.7900009155273438,0.41145884094979124,0.9750003814697266,-0.17328047799250612,2.1232812409319592,0.4008599517386102,1.549140811200843,-2.2481391437988307,75.6250149011754,20.137292109107776,0.5741404297311172,12,-0.875,-1.260000228881836,-1.3199996948242188,-2.210000991821289,2.7900009155273438,0,0.019432327017966156,3.303050620181026,38.900001525878906,2.5999923706345727,38.95000076293945,-4.416695806974541,38.52000045776367,0.019432327017966156
7470,2002-01-02,39.79999923706055,39.849998474121094,38.25,38.900001525878906,764100.0,0.017642511274376105,2.2000091553083623,3.913041314912058,67.67999267578125,56.205431396056184,-1.4204059929800223,-1.6111855659429608,-1.9467946179762237,-2.014325138163173,9.002595799104231,1.5999984741210938,0.40593035538501,1.539999008178711,0.24015266350412645,2.8398453528532954,0.8900758358414222,2.1899221805159996,-2.727086687832035,96.91362530700091,34.382168695305424,0.6499231723372909,1,-1.3250007629394531,-1.7749996185302734,-2.152498245239258,-2.8999996185302734,1.9200019836425852,2,0.034673394335902996,-1.7719159700983116,39.11000061035156,3.303050620181026,38.900001525878906,2.5999923706345727,38.95000076293945,0.034673394335902996
7471,2002-01-03,39.400001525878906,39.66999816894531,39.150001525878906,39.400001525878906,644400.0,-0.01005019394093798,-1.079986572265625,0.0,66.50946027404655,56.59090193735762,-0.842501595159483,-1.1770239291239903,-1.4916460966697969,-1.6003787909239762,9.248307632242996,0.6499977111816406,0.41294630675343313,1.0800012588500962,-0.3154504053313616,2.475452923031554,0.3822754267593709,1.7777270909408216,-2.0493803841611395,72.22239228771313,5.27713017997398,0.6977258320907278,1,-0.6500015258789062,-1.3750019073486328,-1.7525005340576172,-2.500001907348633,2.289997100830071,3,0.04720803867057222,2.2000091553083623,39.79999923706055,-1.7719159700983116,39.11000061035156,3.303050620181026,38.900001525878906,0.04720803867057222
7472,2002-01-04,39.310001373291016,39.5,38.900001525878906,39.400001525878906,495100.0,-0.0022842677437150405,3.1379618789544996,-100.0,61.05265623536025,56.81259399381233,-0.6867668148449582,-1.0610925890081688,-1.3709046192852057,-1.50096317133454,9.214583482647877,0.5999984741210938,0.5585500748026249,0.9390010833740234,-0.5247207467696029,2.4027229135176498,0.20714016830221027,1.6708619984458366,-1.709442498332919,66.25014901175405,-1.5477561153009276,0.7318609150718125,1,-0.5050029754638672,-1.2850017547607422,-1.5950002670288086,-2.910001754760742,1.6599998474121165,4,0.051131982989420344,-1.079986572265625,39.400001525878906,2.2000091553083623,39.79999923706055,-1.7719159700983116,39.11000061035156,0.051131982989420344
7473,2002-01-07,39.310001373291016,39.45000076293945,38.86000061035156,39.04999923706055,689600.0,0.0,1.1851820455219768,-2.8889077268681387,62.702703074234016,57.810646202530585,-0.5607500748978538,-1.0312693835693736,-1.335983283967849,-1.4831492529173858,9.135899010632501,0.5900001525878906,0.5939952884819206,0.8865009307861342,-0.6346526382869371,2.4076544998592055,0.12592414624960213,1.6470777153226663,-1.4844985384166165,66.25014901175405,-3.0682254845138175,0.7605767845365347,1,-0.4350013732910156,-1.2850017547607422,-1.835000991821289,-2.9350013732910156,1.9099998474121165,0,0.05265834704932537,3.1379618789544996,39.310001373291016,-1.079986572265625,39.400001525878906,2.2000091553083623,39.79999923706055,0.05265834704932537
7474,2002-01-08,39.36999893188477,39.95000076293945,39.040000915527344,39.900001525878906,950600.0,0.0015262670185129945,1.8888835066091032,-2.0384547668651978,75.15924959726965,60.706136985213696,-0.4186481620211495,-1.0946204886217785,-1.3805970259917828,-1.536938166028257,8.546895471294919,0.9099998474121094,0.5443952953585409,0.9129985809326229,-0.6623393740686652,2.488336535933911,0.12532960343197885,1.700667558433267,-1.342046533085707,65.88226054370672,-9.554374707598924,0.7876689775006427,1,-0.2799987792968821,-1.1099987030029368,-1.9199981689453196,-2.9949989318847727,1.720001220703118,1,0.049530119782659865,1.1851820455219768,39.310001373291016,3.1379618789544996,39.310001373291016,-1.079986572265625,39.400001525878906,0.049530119782659865
7475,2002-01-09,39.93000030517578,40.290000915527344,39.36000061035156,39.5,1251200.0,0.014224063715619684,-1.6197225475763208,-0.8113173596666223,74.39826643973232,63.218951048736244,-0.7713088255675444,-1.6236679195741033,-1.9232258742123562,-2.0834196945940846,8.303572034761695,0.9300003051757812,0.5677484624039337,1.4004999160766616,-0.30719787155489087,3.108197703708214,0.5466510222608818,2.2543488098924414,-1.6714021026798704,74.82513751580565,-0.8360477277929164,0.8538488938157777,1,-0.6700000762939453,-1.5,-2.479999542236328,-3.5550003051757812,0.7700004577636719,2,0.04933636878654801,1.8888835066091032,39.36999893188477,1.1851820455219768,39.310001373291016,3.1379618789544996,39.310001373291016,0.04933636878654801
7476,2002-01-10,41.099998474121094,41.20000076293945,39.72000122070313,39.849998474121094,1536500.0,0.029301231154602814,1.0413722343532037,2.906974681073792,76.64671752935264,65.62008525386469,-1.7174562388122112,-2.6532568846353115,-3.0570621159529594,-3.2275284474032304,9.259459441534222,1.479999542236321,0.7025967541548184,2.394998168945314,0.3970573323639712,4.392939005526657,1.3960277506546461,3.3939685872359817,-2.5570038918007825,95.72639819242049,20.938442482569357,0.9989704182906696,1,-1.3749980926513672,-2.214998245239258,-3.7774972915649414,-4.724998474121094,-0.34999847412109375,3,0.015085225537719404,-1.6197225475763208,39.93000030517578,1.8888835066091032,39.36999893188477,1.1851820455219768,39.310001373291016,0.015085225537719404
7477,2002-01-11,41.0,41.25,40.599998474121094,41.099998474121094,1232400.0,-0.0024330529886530394,2.249995231646608,-0.079998779296875,79.83370753368013,68.76294244355329,-1.4483993420075052,-2.3840842308028556,-2.9503323032110558,-3.103396254750102,10.04099660009136,0.6500015258789062,0.8697708940016824,2.109999656677246,-0.02094485105080679,4.240944164405299,1.0445274028132232,3.175471910541269,-2.0318844287806286,89.53974628266435,13.74553728008597,1.0654722538640253,1,-1.25,-2.0900001525878906,-3.5624990463256836,-4.625,-0.40000152587890625,4,0.01682923479777987,1.0413722343532037,41.099998474121094,-1.6197225475763208,39.93000030517578,1.8888835066091032,39.36999893188477,0.01682923479777987
7478,2002-01-14,41.36000061035156,41.5,40.849998474121094,40.900001525878906,773000.0,0.008780502691501546,-1.3214125148158744,-4.600061036087586,86.77693050383245,72.30663154036546,-1.5899527671698408,-2.6175989448761214,-3.297667556338851,-3.435168354200627,11.271132704765593,0.6500015258789062,1.0101061125923536,2.3045001983642592,-0.05377237895155673,4.662772775680075,1.1253639097063513,3.483636487022167,-1.9811458419516796,94.30896578246293,14.805656762716822,1.1791362886579069,1,-1.4850006103515625,-2.325000762939453,-3.885000228881836,-4.9850006103515625,-1.0699996948242188,0,-0.009429385490647757,2.249995231646608,41.0,1.0413722343532037,41.099998474121094,-1.6197225475763208,39.93000030517578,-0.009429385490647757
7479,2002-01-15,41.650001525878906,41.88000106811523,41.5,41.599998474121094,901900.0,0.0070116274479639085,-2.040008544921818,0.10870250277810027,86.77693050383245,74.42851352126004,-1.6558998581732425,-2.7534240479902223,-3.5504175715098683,-3.712531736373137,12.681434715512502,0.5200004577636648,1.1119521984504246,2.407001113891603,-0.15219360779048685,4.966195835573693,1.127403753050558,3.686598474732648,-1.8469177111590014,90.87303569617481,9.591379311010755,1.2795973608410454,1,-1.2800006866455078,-2.4250011444091797,-4.170001029968262,-5.275001525878906,-0.8500022888183594,1,-0.010324136600777689,-1.3214125148158744,41.36000061035156,2.249995231646608,41.0,1.0413722343532037,41.099998474121094,-0.010324136600777689
7480,2002-01-16,41.83000183105469,42.04999923706055,41.400001525878906,41.400001525878906,1090400.0,0.004321735860296272,-2.0232430226575113,8.59948123283491,86.05671857378293,76.60043111011963,-1.6960161114026775,-2.6909878133391985,-3.638726576641645,-3.886064390259982,13.619336936244075,0.6499977111816406,1.267885550588872,2.345501327514647,-0.2339763152910237,4.924978970320318,1.0557625061118117,3.6352401489174824,-1.6115345656557167,90.55804320598561,8.395063459708055,1.2897388214028362,1,-1.3750019073486328,-2.5200023651123047,-4.180001258850098,-5.4550018310546875,-1.3300018310546875,2,-0.017690691993166974,-2.040008544921818,41.650001525878906,-1.3214125148158744,41.36000061035156,2.249995231646608,41.0,-0.017690691993166974
7481,2002-01-17,41.709999084472656,41.95000076293945,41.459999084472656,41.70000076293945,1581100.0,-0.0028688200174292744,1.0,0.023251894040205105,82.24300897970097,78.95491474837972,-1.3565351784182837,-2.377034420844872,-3.460386411972962,-3.761024486887024,14.607924558413599,0.4900016784667969,1.3952895985703933,2.024998664855957,-0.5935384359267104,4.6435357656386245,0.7157301144646269,3.334267215247287,-1.125225424741373,76.55172595229263,-3.2163994882031375,1.3092685503913324,1,-1.2549991607666016,-2.3999996185302734,-4.059998512268066,-5.334999084472656,-1.0,3,-0.024214776880903677,-2.0232430226575113,41.83000183105469,-2.040008544921818,41.650001525878906,-1.3214125148158744,41.36000061035156,-0.024214776880903677
7482,2002-01-18,41.95000076293945,41.9900016784668,41.65999984741211,41.709999084472656,804200.0,0.005754056191196177,1.062488824251672,24.004196871423122,84.11634236031756,81.334208002389,-1.3216573603636164,-2.4662512643345025,-3.651598908526452,-3.9905504851196554,16.288639082434024,0.3300018310546875,1.3904292779653602,2.0890003204345717,-0.6450030950603605,4.823003735929504,0.7219986126871021,3.4560020281820414,-1.0721819877423187,91.66679912134862,11.138306547674574,1.367001707747466,1,-1.4050006866455078,-2.6400012969970703,-4.300000190734863,-5.2350006103515625,-0.6000022888183594,4,-0.028605500384152327,1.0,41.709999084472656,-2.0232430226575113,41.83000183105469,-2.040008544921818,41.650001525878906,-0.028605500384152327
7483,2002-01-22,40.599998474121094,41.88000106811523,40.599998474121094,41.88000106811523,996200.0,-0.03218122203256346,1.000000000000011,-5.333306842565336,63.27983691320986,80.0142732597157,0.2576713368197119,-0.9715257069570313,-2.250724921370029,-2.6371776617759224,17.41015676978622,1.3500022888183594,1.3972554514478759,0.6154981613159194,-2.010280704910123,3.241277027541962,-0.6973912717971018,1.9283875944289406,1.4500007629394531,0.0,-77.79657838534071,1.3128894331130223,1,0.10500144958496094,-1.0999984741210938,-2.8574981689453125,-3.4749984741210938,0.6800003051757884,1,0.0,1.062488824251672,41.95000076293945,1.0,41.709999084472656,-2.0232430226575113,41.83000183105469,0.0
7484,2002-01-23,40.72000122070313,40.95000076293945,40.43999862670898,40.599998474121094,689500.0,0.002955732785520304,-1.3181786655569,-0.09375195577344927,59.12699523995867,78.31746534862974,0.3903549571426552,-0.9081121426229402,-2.3512624555547177,-2.7529182006963353,18.312151120638934,0.5100021362304759,1.4757533137227483,0.589500808715826,-1.8424137787897834,3.0214153962214354,-0.6264564850369823,1.8054581024686343,1.3009980010986268,17.391458872367245,-55.59156090249915,1.2159572937528065,1,0.16499900817870383,-1.220001220703132,-2.977500915527351,-3.319999694824226,0.7799987792968679,2,-0.010559928592466905,1.000000000000011,40.599998474121094,1.062488824251672,41.95000076293945,1.0,41.709999084472656,-0.010559928592466905
7485,2002-01-24,40.47999954223633,40.97999954223633,40.31999969482422,40.72000122070313,599200.0,-0.005893950669745629,-1.3571365317674948,-1.9999682115836397,61.0655337244433,76.58622270363982,0.8007902450922586,-0.5058102661835591,-2.1044991995638185,-2.5096872915622868,19.199182152465333,0.6599998474121094,1.5516244628062026,0.22999916076660298,-2.0067933804307785,2.4667917019639845,-0.8883971098320842,1.3483954313652902,1.477759655761723,9.580817806163356,-60.87536215580643,1.1183962705986898,1,0.7049999237060547,-0.9799995422363281,-2.737499237060547,-2.854999542236328,1.9500007629394531,3,0.007905130890387913,-1.3181786655569,40.72000122070313,1.000000000000011,40.599998474121094,1.062488824251672,41.95000076293945,0.007905130890387913
7486,2002-01-25,40.45000076293945,40.61999893188477,40.040000915527344,40.400001525878906,638700.0,-0.0007410765720383683,1.974382550007264,-0.20832869744893287,61.82570183991589,74.58533318211046,0.8145491016032693,-0.34130602150857214,-2.049572416909882,-2.4863409097150395,19.28480923289325,0.579998016357429,1.5745544830413607,0.1035003662109375,-1.980334635912655,2.18733536833453,-0.9384171348508588,1.1454178672727338,1.4094928648681702,21.025624974324163,-47.89868657606789,1.0419175010617963,1,0.5949993133544922,-0.9400005340576172,-2.707500457763672,-2.825000762939453,2.200000762939453,4,0.0012360750585289626,-1.3571365317674948,40.47999954223633,-1.3181786655569,40.72000122070313,1.000000000000011,40.599998474121094,0.0012360750585289626
7487,2002-01-28,40.04999923706055,40.349998474121094,39.79999923706055,40.04999923706055,595600.0,-0.009888789081195504,-1.1999969482421875,0.0,57.0880901260894,71.28657314013901,1.190852302625757,0.15318381809350257,-1.6345798145600483,-2.102091480324482,19.33886571815371,0.6500015258789062,1.5625853806768077,-0.35150108337402486,-2.335831880272373,1.6328297135243233,-1.343666481823199,0.6406643150751492,1.663934973764654,12.01922018853395,-54.87869099343342,0.9921653984491736,1,0.875,-0.47500038146972656,-2.3324995040893555,-2.424999237060547,3.270000457763672,0,0.016479397253055916,1.974382550007264,40.45000076293945,-1.3571365317674948,40.47999954223633,-1.3181786655569,40.72000122070313,0.016479397253055916
7488,2002-01-29,39.81999969482422,40.79999923706055,39.11999893188477,40.5,1258700.0,-0.0057428101527526865,1.6250029802350698,-100.0,54.174395718488576,67.66406927510079,1.3180353787172194,0.48026468181303983,-1.3684190594613668,-1.8938122321499478,19.286661143322807,1.6800003051757741,1.4287559970590706,-0.6275005340576172,-2.5050563862344433,1.250055318119209,-1.5662784601460302,0.31127739203079585,1.7025410186245153,37.63443727081036,-28.17779587879236,0.9387779260884118,1,0.7649993896484375,0.030000686645507812,-2.1024999618530273,-2.1949996948242188,3.0800018310546875,1,0.03842287270272737,-1.1999969482421875,40.04999923706055,1.974382550007264,40.45000076293945,-1.3571365317674948,40.47999954223633,0.03842287270272737
7489,2002-01-30,39.86999893188477,40.13000106811523,39.150001525878906,40.099998474121094,861300.0,0.001255631276839253,5.7585072938455655,0.3382344691402245,49.385232926719716,63.589459758760434,1.1052148834137796,0.5166087587174175,-1.3773843312849152,-1.952049121499961,18.94498443900168,0.979999542236321,1.2831812720726674,-0.6155012130737205,-2.407912029572543,1.176909603425102,-1.5117066213231283,0.28070419517568723,1.3642367677762834,40.322567413472186,-23.34373734027973,0.8962054082494099,1,0.6850013732910085,0.03499984741210227,-2.164999008178718,-2.2449989318847727,3.3500022888183594,2,0.03536493316242617,1.6250029802350698,39.81999969482422,-1.1999969482421875,40.04999923706055,1.974382550007264,40.45000076293945,0.03536493316242617
7490,2002-01-31,41.18000030517578,41.20000076293945,40.02000045776367,40.02000045776367,1183800.0,0.032856819874238274,-1.0344835524044105,-5.043487635380714,50.796829097408285,60.095439771839025,-0.3427269510105546,-0.7217077958256226,-2.646402338004563,-3.252694862525189,19.24883924029302,1.3300018310546804,1.0907373552380193,0.625500106811522,-1.162041419958065,2.413041633581109,-0.26827065657327154,1.5192708701963156,-2.0600013732910085,99.03844037706781,37.798811570040684,0.8937707633847946,1,-0.625,-1.2049999237060547,-3.4750003814697266,-3.5550003051757812,1.9599990844726562,3,0.007770755037706856,5.7585072938455655,39.86999893188477,1.6250029802350698,39.81999969482422,-1.1999969482421875,40.04999923706055,0.007770755037706856
7491,2002-02-01,41.2599983215332,41.400001525878906,40.79999923706055,41.25,770400.0,0.0019426424420732058,3.1378793259934494,0.008619243834823587,52.59997726445632,56.593621427854444,-0.5512391059953927,-0.6906234200478423,-2.6578521033298728,-3.3350717936532135,19.647918254279944,0.6000022888183594,0.8673101331287825,0.6124982833862305,-1.1146580887243047,2.3396546554967657,-0.2510799026690407,1.4760764694415016,-2.109996795654297,93.85951556746065,34.70429062426523,0.8635781860552677,2,-0.7599983215332031,-1.1199989318847656,-3.654998779296875,-3.634998321533203,1.4800033569335938,4,0.028356811227303602,-1.0344835524044105,41.18000030517578,5.7585072938455655,39.86999893188477,1.6250029802350698,39.81999969482422,0.028356811227303602
7492,2002-02-04,41.31999969482422,41.400001525878906,40.84000015258789,41.400001525878906,901200.0,0.0014542262659207328,12.99971390425329,-8.001526135062953,49.574459450685026,55.07080170979613,-0.7934431429692594,-0.6243295479285251,-2.652997523582684,-3.3964886273016077,20.437154672281366,0.5600013732910156,0.6334850612289387,0.5719997406005888,-1.0586879949909331,2.2026874761921107,-0.24334412719517218,1.3873436083963497,-2.079998168945309,96.49115175283465,40.05664090184035,0.8153438677957618,2,-1.0599994659423828,-1.1800003051757812,-3.5349998474121094,-3.6949996948242188,1.029998779296875,0,0.032187847068674724,3.1378793259934494,41.2599983215332,-1.0344835524044105,41.18000030517578,5.7585072938455655,39.86999893188477,0.032187847068674724
7493,2002-02-05,41.38000106811523,41.560001373291016,41.0,41.43999862670898,1061900.0,0.0014521145627821586,2.7333045114692296,0.7499523173755483,46.97986920831167,53.72112103961313,-0.8170914151117756,-0.54947206063067,-2.6264433818325514,-3.465554500285741,21.39430692324329,0.5600013732910156,0.4301880818883461,0.5285011291503849,-0.9757572042525879,2.032759462553358,-0.2236280375511015,1.2806302958518714,-2.05359954223632,92.53110719616538,38.78177311024612,0.7521291667014861,2,-1.0400009155273366,-1.2300014495849538,-3.5925006866455007,-3.7550010681152273,0.5699996948242259,1,0.046882517560006276,12.99971390425329,41.31999969482422,3.1378793259934494,41.2599983215332,-1.0344835524044105,41.18000030517578,0.046882517560006276
7494,2002-02-06,41.31999969482422,41.59000015258789,40.900001525878906,41.400001525878906,1796100.0,-0.0014500089836209096,2.0,1.3334181078331637,44.13792498662667,51.84027562430017,-0.7409484785174172,-0.35404304480918825,-2.478476802382076,-3.4046798853041054,21.722312307452146,0.6899986267089844,0.17421388789183823,0.3709997177124009,-0.9732111854725503,1.715210620897352,-0.3011057338800782,1.04310516930488,-1.8595821781005881,82.80251527094075,32.316741595508674,0.6721054515924771,2,-0.9650001525878906,-1.1700000762939453,-3.417499542236328,-3.6499996185302734,0.6100006103515625,2,0.03823818593233441,2.7333045114692296,41.38000106811523,12.99971390425329,41.31999969482422,3.1378793259934494,41.2599983215332,0.03823818593233441
7495,2002-02-07,41.900001525878906,41.93999862670898,41.560001373291016,41.650001525878906,1574300.0,0.014036830477695661,1.303054123413461,-3.1249284760633227,51.97507209044853,50.74576120769268,-1.2274161903686434,-0.8209822375878346,-2.960348231872203,-3.9711660124074797,21.825841181861087,0.6199989318847585,0.12168582516981985,0.852501487731935,-0.4657738925736581,2.170776868037528,0.19336379757913846,1.5116391778847316,-2.2692173982861377,96.4914805048794,47.26622360036454,0.6591376901527973,2,-1.3700027465820312,-1.7500019073486328,-3.8575010299682617,-4.095001220703125,-0.3800010681152344,3,0.031503571521565465,2.0,41.31999969482422,2.7333045114692296,41.38000106811523,12.99971390425329,41.31999969482422,0.031503571521565465
7496,2002-02-08,41.72000122070313,42.0,41.45000076293945,41.95000076293945,1093900.0,-0.004295949847748837,2.3333487463442264,-0.9199981689452841,47.57895801996012,49.68919097367832,-0.9480151093099849,-0.6241518857019912,-2.685509651019906,-3.776643441385957,20.971845216260043,0.5499992370605469,0.0922025135858604,0.6415010452270593,-0.7106955288887917,1.9936976193429103,-0.03459724183086621,1.3175993322849848,-1.858295643198744,75.86217102342484,30.683370252669953,0.6760982870579268,2,-1.1600017547607493,-1.2650012969970774,-3.4700021743774485,-3.740001678466804,-0.24000167846680398,4,0.034036388480272795,1.303054123413461,41.900001525878906,2.0,41.31999969482422,2.7333045114692296,41.38000106811523,0.034036388480272795
7497,2002-02-11,41.68999862670898,41.84000015258789,40.900001525878906,41.650001525878906,1067000.0,-0.0007191417333723971,4.529401204995008,-0.17390078450232135,65.8891606248963,50.99083151883473,-0.738584048873598,-0.568977645303903,-2.544554965223462,-3.731985906658629,19.731439074917137,0.9399986267089844,0.07229371869320289,0.576998519897451,-0.8017142401232178,1.9557112799181198,-0.11235786011287985,1.2663548999077818,-1.5716977185051135,71.81801788055061,20.06003716797902,0.6893563800103335,2,-1.1149978637695241,-1.2349987030029226,-3.3024988174438406,-3.709999084472649,-0.09999847412108664,0,0.025185969929131247,2.3333487463442264,41.72000122070313,1.303054123413461,41.900001525878906,2.0,41.31999969482422,0.025185969929131247
7498,2002-02-12,40.97000122070313,41.900001525878906,40.88999938964844,41.70000076293945,1558600.0,-0.017270266963851033,-1.2696595502102361,-18.25131139723721,53.10173204018774,51.403775864775625,0.18069850513300167,0.12680527022426702,-1.7238752725746025,-2.9739080145646355,18.227385293612876,1.0100021362304688,0.036021255686691234,-0.12349891662596946,-1.498529374550138,1.251531541298199,-0.8110141455880537,0.5640163123361148,-0.6258964214837306,7.207368204000915,-46.87783092833779,0.6875152289620846,2,0.03999900817870383,-0.5150012969970774,-2.555002212524421,-2.9450016021728587,1.529998779296868,1,0.03368311477424646,4.529401204995008,41.68999862670898,2.3333487463442264,41.72000122070313,1.303054123413461,41.900001525878906,0.03368311477424646
7499,2002-02-13,41.22000122070313,41.27000045776367,40.79999923706055,40.97999954223633,1136200.0,0.006102025690779556,1.7647118221903084,-0.3287696287199983,59.15842589156655,52.33284217523765,0.15906194037904697,-0.1655487866908132,-1.8753044954384706,-3.1820711492646936,16.268339443493925,0.470001220703125,0.06524701508155317,0.14800109863281818,-1.2036396451772546,1.499641842442891,-0.5278192732722147,0.823821470537851,-0.6771889973900613,35.0001430510571,-23.693627987581145,0.6758203719050346,2,0.17999839782714133,-0.6750011444091868,-2.7700014114379954,-3.1950016021728587,1.6699981689453054,2,0.01770983795773562,-1.2696595502102361,40.97000122070313,4.529401204995008,41.68999862670898,2.3333487463442264,41.72000122070313,0.01770983795773562
7500,2002-02-14,41.09000015258789,41.22000122070313,40.790000915527344,41.22000122070313,567200.0,-0.0031538346498143355,5.615334957011036,-0.5416673289358794,57.72944812296945,52.90278338173911,0.30726624523457957,-0.09889997550418883,-1.6591060527159343,-3.0080096882398237,14.057320089483833,0.43000030517578836,0.13632824905209873,0.05500011444091513,-1.2489459300211294,1.3589461589029597,-0.5969729077901107,0.706973136671941,-0.3723253960723909,24.793344136396023,-37.067974763961736,0.6519730222310224,2,0.30500030517578125,-0.5050010681152344,-2.4149999618530273,-3.0149993896484375,2.0600013732910156,3,0.020442933790911333,1.7647118221903084,41.22000122070313,-1.2696595502102361,40.97000122070313,4.529401204995008,41.68999862670898,0.020442933790911333
7501,2002-02-15,40.70000076293945,41.400001525878906,40.650001525878906,41.150001525878906,776500.0,-0.009491345539064833,-1.727276510448817,3.4615158895505607,57.86925856412381,53.824427727676756,0.6811013465328344,0.22298581206088386,-1.2146780904845187,-2.55645018796001,11.82155858798386,0.75,0.23783618995224032,-0.2844993591308622,-1.5562079970621454,0.987209278800421,-0.9203536780965038,0.3513549598347794,1.2999992370605469,3.99993896484375,-61.51543604262207,0.6358543189656426,2,0.625,-0.11500167846679688,-1.8550004959106445,-2.4549999237060547,2.329998016357429,4,0.020147412271571463,5.615334957011036,41.09000015258789,1.7647118221903084,41.22000122070313,-1.2696595502102361,40.97000122070313,0.020147412271571463
7502,2002-02-19,40.75,40.95000076293945,40.40999984741211,40.61000061035156,656200.0,0.0012284824600317101,1.0,-0.31110922731318613,61.772142119037774,55.468013606646316,0.6054100651955068,0.08271696214432467,-1.2114469780174133,-2.534393335993684,9.290268314357334,0.5400009155273438,0.2397981640497946,-0.17450008392334126,-1.3650508023263797,1.0160506344796971,-0.7697754431248569,0.4207752752781744,1.223000030517575,22.81877648203382,-44.31391074546162,0.595275359201518,2,0.4549999237060547,-0.16500091552734375,-1.4449996948242188,-2.049999237060547,2.259998321533203,1,0.017914099195983413,-1.727276510448817,40.70000076293945,5.615334957011036,41.09000015258789,1.7647118221903084,41.22000122070313,0.017914099195983413
7503,2002-02-20,40.599998474121094,40.68000030517578,39.88999938964844,40.54999923706055,642000.0,-0.003681019039973199,6.523714373944161,0.3571389645776567,59.012324747924254,57.12072469123495,0.7075377518520369,0.2452948842900895,-1.0078934176931824,-2.297786636498131,8.671013097486934,0.8600006103515625,0.2198648417536333,-0.3245016098022475,-1.515052328205286,0.8660491086007909,-0.9197769690037632,0.2707737493992681,1.3104815490722643,47.01974039885003,-22.533310491273085,0.595275359201518,2,0.345001220703125,-0.0149993896484375,-1.269998550415039,-1.8749980926513672,2.8100013732910156,2,0.024384278711188534,1.0,40.75,-1.727276510448817,40.70000076293945,5.615334957011036,41.09000015258789,0.024384278711188534
7504,2002-02-21,40.290000915527344,41.15999984741211,40.25,40.599998474121094,442600.0,-0.007635408134099908,-3.6666731875268987,-6.20004577706569,35.40986066988512,55.28014564450568,0.9566690302133267,0.549604675861886,-0.6610266604165318,-1.9105698614720694,8.059231947918278,0.9099998474121094,0.2038650472980379,-0.6129991531372099,-1.8342346542582106,0.6082363479837909,-1.2236169036977103,-0.0023814025767094904,1.4992502696533165,26.490129800574984,-37.708402973643096,0.6106177505604986,2,0.654998779296875,0.2949981689453125,-0.8350009918212891,-1.4400005340576172,3.1699981689453125,3,0.05485229670523406,6.523714373944161,40.599998474121094,1.0,40.75,-1.727276510448817,40.70000076293945,0.05485229670523406
7505,2002-02-22,40.79999923706055,40.900001525878906,39.70000076293945,40.29999923706055,548500.0,0.012658185900826124,2.4285511874529977,-1.6129159283323489,43.390824127279195,54.814797434207804,0.30645299671802917,0.06831149465973141,-1.120377013209584,-2.361474444081317,7.804518027605854,1.2000007629394531,0.20731083424054475,-0.11900081634521342,-1.325194171222222,1.087192538531795,-0.7220974937837141,0.4840958610932873,0.8752968403881809,64.70576355619383,4.083204711045838,0.6030966774385039,2,1.9073486328125e-06,-0.21500015258789062,-1.0024986267089844,-1.7599983215332031,3.1399993896484304,4,0.05122549489386863,-3.6666731875268987,40.290000915527344,6.523714373944161,40.599998474121094,1.0,40.75,0.05122549489386863
7506,2002-02-25,40.5,40.9900016784668,40.45000076293945,40.95000076293945,550400.0,-0.007352922614470181,1.037729330559894,-0.9000015258789062,38.97850234214127,51.82472429167947,0.46398921551362804,0.39236538627800144,-0.7434798432542777,-2.008954850718169,7.90717818070987,0.5400009155273438,0.22093145743082232,-0.4215000152587862,-1.6238015063491176,0.7808014758315451,-1.0226507608039554,0.179650730286383,1.0172724522879832,54.79450265200011,-1.237593829983517,0.6011507455451671,2,0.3000011444091797,0.05999946594238281,-0.6175003051757812,-1.375,3.450000762939453,0,0.06543213644145451,2.4285511874529977,40.79999923706055,-3.6666731875268987,40.290000915527344,6.523714373944161,40.599998474121094,0.06543213644145451
7507,2002-02-26,40.709999084472656,40.86999893188477,40.29999923706055,40.29999923706055,926900.0,0.0051851625795718,-1.7804873510174428,-0.9111092273131861,41.34364123304463,50.518269757552446,0.11215212766366989,0.247011468136634,-0.8632062916951497,-2.189428315764104,8.434152915636094,0.5699996948242259,0.1471353481934301,-0.24450092315673544,-1.3804865796557664,0.8914847333422955,-0.8124937514062509,0.32349190509278003,0.661891632667448,69.17801060800042,17.029030833679172,0.5679928282495149,2,-0.15999794006347656,-0.14999961853027344,-0.8274993896484375,-1.5849990844726562,3.240001678466797,1,0.05698844871035891,1.037729330559894,40.5,2.4285511874529977,40.79999923706055,-3.6666731875268987,40.290000915527344,0.05698844871035891
7508,2002-02-27,41.349998474121094,41.650001525878906,40.88999938964844,40.900001525878906,733000.0,0.015720938443659627,-2.2340432439451985,1.0975539407698247,50.33706516707528,49.538118565942305,-0.5233074418751968,-0.28721268074417594,-1.4278134111121048,-2.802267593779959,8.299392849625411,0.94000244140625,0.12087372338697122,0.3189985275268583,-0.6947993833975303,1.332796438451247,-0.18790042793533246,0.8258974829890491,-1.6499977111816406,84.61523413428903,34.842398840827286,0.5068989554621927,2,-0.6749973297119141,-0.7899990081787109,-1.4224987030029297,-2.2249984741210938,2.3100013732910156,2,0.040145100572398285,-1.7804873510174428,40.709999084472656,1.037729330559894,40.5,2.4285511874529977,40.79999923706055,0.040145100572398285
7509,2002-02-28,41.27999877929688,41.900001525878906,41.20000076293945,41.25,787600.0,-0.0016928584620872211,-9.769470039321556,0.06666440609000934,42.13193448006777,47.805061494508784,-0.496069044320123,-0.11190035644546015,-1.276844808955822,-2.7044407520619487,8.270175768816031,0.7000007629394531,0.006306957873476904,0.17849884033203978,-0.6794861373269541,1.0364838179910336,-0.2504936484974536,0.6074913291615331,-1.540998001098643,71.8180667467756,26.800040850251726,0.4289924888294962,2,-0.4799976348877024,-0.7199993133544993,-1.1774988174438548,-2.154998779296882,3.0200004577636648,3,0.05159886461003205,-2.2340432439451985,41.349998474121094,-1.7804873510174428,40.709999084472656,1.037729330559894,40.5,0.05159886461003205
7510,2002-03-01,41.5,41.75,41.27999877929688,41.29999923706055,829200.0,0.005329487093237439,-2.9166494476676608,6.666963377414494,47.236162602124644,46.62360638761999,-0.728394065138616,-0.32327318706726516,-1.3826371072720107,-2.902876952488441,8.298473822221752,0.4700012207031179,-0.0013867249681567273,0.3825000762939439,-0.49339664375156644,1.2583967963394542,-0.055448283728807723,0.8204484363166955,-1.6745591918945308,74.99994039544049,32.483799339314075,0.43794836002275467,3,-0.6999988555908203,-0.9400005340576172,-1.307499885559082,-2.375,2.229999542236328,4,0.04722889360175064,-9.769470039321556,41.27999877929688,-2.2340432439451985,41.349998474121094,-1.7804873510174428,40.709999084472656,0.04722889360175064
7511,2002-03-04,42.43000030517578,42.43000030517578,41.58000183105469,41.849998474121094,1024400.0,0.022409645907850217,1.9310199679040279,2.899998092658643,57.58199460469767,46.1580344415822,-1.5502077111592811,-1.2238742743884927,-2.2078336340540545,-3.8087191349668927,8.39285901781586,0.9300003051757812,-0.035521129705848864,1.254000282287599,0.1998772713119905,2.3081232932632076,0.7269387767997983,1.7810617877753998,-2.5215770683593774,100.0,58.66263908508627,0.5270615054878025,3,-1.364999771118164,-1.6550006866455078,-2.08750057220459,-3.3050003051757812,2.1599998474121094,0,0.03558798752469028,-2.9166494476676608,41.5,-9.769470039321556,41.27999877929688,-2.2340432439451985,41.349998474121094,0.03558798752469028
7512,2002-03-05,42.650001525878906,42.75,42.0,42.45000076293945,916300.0,0.0051850393382224524,2.750021457794902,0.34482781300149956,69.17809770159985,47.28756476976838,-1.6453798699374644,-1.4114942644471995,-2.3418474837253243,-3.9849947834627955,8.613784712595802,0.75,-0.04723545505731863,1.4075014114379911,0.1642813087636057,2.6507215141123766,0.7858913601007984,2.029111462775184,-2.5902836649609426,94.62373971467714,46.94629859686117,0.6216100513371934,3,-1.4250011444091797,-1.7150020599365234,-2.3725013732910156,-3.5250015258789062,1.8499984741210938,1,0.030480637527568133,1.9310199679040279,42.43000030517578,-2.9166494476676608,41.5,-9.769470039321556,41.27999877929688,0.030480637527568133
7513,2002-03-06,43.31999969482422,43.38999938964844,42.099998474121094,42.79999923706055,1009500.0,0.01570921793610669,2.9090945871745224,2.5999923706345727,71.87500496705843,51.3392474694543,-2.1109605215539133,-2.0329299512492156,-2.906628619325531,-4.597347198019122,8.876132749896652,1.2900009155273438,-0.008366116257647604,1.9804996490478501,0.42787875295362454,3.5331205451420757,1.2041892010007373,2.756810097094963,-3.045059262779695,96.8036648986666,45.559519976111574,0.7763104480471112,3,-1.7749996185302734,-2.065000534057617,-3.070000648498535,-4.194999694824219,1.2299995422363281,2,0.014542961046938974,2.750021457794902,42.650001525878906,1.9310199679040279,42.43000030517578,-2.9166494476676608,41.5,0.014542961046938974
7514,2002-03-07,42.900001525878906,43.43000030517578,42.61999893188477,43.29999923706055,1140400.0,-0.009695248658912026,1.4545501835100787,-0.769225690496277,67.78000031476924,54.049155934730976,-1.4324351559189452,-1.568932822033105,-2.3734859121620033,-4.119165215791718,9.320765889460978,0.8100013732910085,0.007761618679609228,1.4815013885498018,-0.22053854168891007,3.1835413187885138,0.6304814234304459,2.332521353669158,-2.313555198073992,75.3489114813434,19.90138865598366,0.851019965119356,3,-1.0350017547607422,-1.6100006103515625,-2.682501792907715,-3.7750015258789062,1.2199974060058665,3,0.017715577960405016,2.9090945871745224,43.31999969482422,2.750021457794902,42.650001525878906,1.9310199679040279,42.43000030517578,0.017715577960405016
7515,2002-03-08,43.22000122070313,43.400001525878906,42.79999923706055,42.9900016784668,969500.0,0.0074592000802422564,1.0339055377751916,-0.5750021457795079,75.0996420106676,58.062615897900564,-1.5344178141755194,-1.881433047690642,-2.583638875713042,-4.380126372573386,9.366148518764698,0.6000022888183594,0.06496033506859789,1.7355010986328168,-0.1388076017802149,3.6098097990458484,0.7983467484263045,2.672655448839329,-2.292328415613717,88.64868877405877,25.59071608259437,0.9371543502065145,3,-1.355001449584968,-1.655000686645515,-2.990001678466804,-4.095001220703132,1.4199981689453054,4,0.024988384679639486,1.4545501835100787,42.900001525878906,2.9090945871745224,43.31999969482422,2.750021457794902,42.650001525878906,0.024988384679639486
7516,2002-03-11,43.13999938964844,43.47999954223633,42.650001525878906,43.22999954223633,854600.0,-0.001851037223394858,1.8135518701710147,-0.39130579005853533,73.66338174352218,61.65369817684251,-1.1628345738658012,-1.7809016985655717,-2.4063174559213536,-4.232968264960981,9.495733253389405,0.8299980163574219,0.2597557262067909,1.5844993591308594,-0.429729215344814,3.5987279336065328,0.5773850718930191,2.5916136463686996,-1.912047284548656,77.02700961149358,8.512264859704274,1.0071142872378376,3,-0.9549999237060547,-1.5499992370605469,-2.8749990463256836,-4.0149993896484375,1.7600021362304688,0,0.013676406141291286,1.0339055377751916,43.22000122070313,1.4545501835100787,42.900001525878906,2.9090945871745224,43.31999969482422,0.013676406141291286
7517,2002-03-12,42.7400016784668,43.18999862670898,42.54999923706055,43.13999938964844,656100.0,-0.00927208430321913,1.5600170899741805,4.444411477980757,70.1887414430087,63.859439985279565,-0.49684741094260687,-1.3683637873083825,-1.9255039611657025,-3.783904604308127,10.412939867060583,0.6399993896484304,0.3975243456626103,1.1320014953613295,-0.950564408052557,3.214567398775216,0.0907185436543898,2.1732844470682693,-1.1967629321678999,46.37700789752294,-23.829905278394442,1.041282951706943,3,-0.40000152587890625,-1.1500015258789062,-2.420001983642578,-3.615001678466797,2.4699974060058594,1,0.043284941541150035,1.8135518701710147,43.13999938964844,1.0339055377751916,43.22000122070313,1.4545501835100787,42.900001525878906,0.043284941541150035
7518,2002-03-13,42.349998474121094,42.7400016784668,42.29999923706055,42.7400016784668,484400.0,-0.009125016121424134,1.2564042372135333,0.975013589936771,69.14496849682416,66.86088820936361,0.05579014056249321,-0.9166719797430929,-1.4559387267068757,-3.354908097533446,11.135900172611493,0.44000244140625,0.5872690651338175,0.6729984283447266,-1.4120073240980062,2.7580041807874593,-0.3695044478766363,1.7155013045660894,-0.5356132163909564,4.237222383861895,-68.54599639793288,1.0425028762213662,3,0.030000686645507812,-0.7599983215332031,-2.149998664855957,-3.2249984741210938,3.0600013732910156,2,0.050767452263137836,1.5600170899741805,42.7400016784668,1.8135518701710147,43.13999938964844,1.0339055377751916,43.22000122070313,0.050767452263137836
7519,2002-03-14,41.95000076293945,42.5,41.790000915527344,42.45000076293945,823700.0,-0.009445046649200428,1.3666696336609743,1.2820407484570164,60.910837366395036,68.38029651650476,0.6267296509492724,-0.48399510100153975,-0.9861565309715203,-2.9082669185226138,11.73079994431965,0.7099990844726562,0.7600005238194996,0.23650074005126953,-1.8403627448340032,2.3133642249365423,-0.8019310023913704,1.2749324824939094,1.529998779296875,9.467454285669142,-61.67979215742451,1.038431742442638,3,0.5799999237060547,-0.3600006103515625,-1.705000877380371,-2.825000762939453,3.9599990844726562,3,0.06197850838701413,1.2564042372135333,42.349998474121094,1.5600170899741805,42.7400016784668,1.8135518701710147,43.13999938964844,0.06197850838701413
7520,2002-03-15,41.93000030517578,42.13000106811523,41.79999923706055,41.97999954223633,674000.0,-0.0004767689487467086,-1.1290346397587678,0.09999847412109375,64.32866650663789,69.12992672783146,0.7980652311723588,-0.4193369063575716,-0.9174093121076012,-2.839669009500014,12.373640096476771,0.3300018310546804,0.8540899237941559,0.17450027465820028,-1.8831585616581137,2.2321591109745142,-0.8543291434999603,1.2033296928163608,1.5161992645263638,8.283994284721109,-62.249500065747206,1.0288294181581572,3,0.7049999237060547,-0.3400001525878906,-1.6775007247924805,-2.8050003051757812,4.229999542236328,4,0.05222987385570477,1.3666696336609743,41.95000076293945,1.2564042372135333,42.349998474121094,1.5600170899741805,42.7400016784668,0.05222987385570477
7521,2002-03-18,41.52000045776367,41.83000183105469,41.2599983215332,41.70000076293945,1104400.0,-0.009778198054568144,1.5909106672215287,3.600061036087587,57.80348350308373,67.86608070577411,1.1906123616058366,0.05823060142613912,-0.4495267903754012,-2.3773739913277865,12.548554402746499,0.6700019836425781,0.9943464767513177,-0.27649955749511435,-2.277503033733929,1.7245039187437001,-1.2770012956145251,0.7240021806242964,1.8930751388549751,13.4716111460298,-54.8690924287977,1.0005017381194072,3,0.8499984741210938,0.06999969482421875,-1.1800012588500977,-2.395000457763672,4.930000305175781,0,0.07514448211672331,-1.1290346397587678,41.93000030517578,1.3666696336609743,41.95000076293945,1.2564042372135333,42.349998474121094,0.07514448211672331
7522,2002-03-19,41.47999954223633,41.7400016784668,41.43000030517578,41.45000076293945,1272400.0,-0.0009634131764529874,-7.857220708446866,-0.16665960242444794,51.4161335925222,65.59287277527007,1.1702604787093662,0.1641409572395105,-0.34801318148824123,-2.2969146037392107,13.13197133874819,0.3100013732910156,1.1027485104344024,-0.3530004501342745,-2.2995188606910233,1.5935179604224743,-1.326259655412649,0.6202587551440999,1.8469529633789037,14.86491362823282,-49.29318097574117,0.9732592052783726,3,0.8899993896484375,0.1100006103515625,-0.9724998474121094,-2.354999542236328,4.450000762939453,1,0.08244942192345528,1.5909106672215287,41.52000045776367,-1.1290346397587678,41.93000030517578,1.3666696336609743,41.95000076293945,0.08244942192345528
7523,2002-03-20,41.59000015258789,41.84000015258789,40.849998474121094,41.0,1170600.0,0.002651895167924412,-1.2247148631214397,19.667472024415055,53.34774623947552,63.98928898912634,0.8817809995503723,0.13925111400888568,-0.3939546232930624,-2.36364995534241,13.499728971012114,0.9900016784667969,1.0883749297000165,-0.29249992370605327,-2.1555583681085935,1.570558520696487,-1.2240291459073234,0.6390292984952168,1.6542741856640575,44.84854509892772,-17.582982677226745,0.9315292222012713,3,0.5749988555908203,0.0,-1.0749998092651367,-2.4650001525878906,4.009998321533203,2,0.0870401278817865,-7.857220708446866,41.47999954223633,1.5909106672215287,41.52000045776367,-1.1290346397587678,41.93000030517578,0.0870401278817865
7524,2002-03-21,42.5,42.59000015258789,41.61999893188477,41.650001525878906,836500.0,0.021880255928671488,-1.1318622354874586,1.4406750072737853,59.398496779735616,62.24471729680055,-0.10161159943068299,-0.6289379542201843,-1.229934459699706,-3.235032372868517,14.210758636050683,1.0,1.018604459465415,0.5069999694824219,-1.215191714057049,2.2291916530218927,-0.35409587228731,1.3680958112521537,0.6006177864040936,94.82758242697822,32.58195290857711,0.8610958417697349,3,-0.33500099182128906,-0.9099998474121094,-1.7674999237060547,-3.375,3.5999984741210938,3,0.0684705846449909,-1.2247148631214397,41.59000015258789,-7.857220708446866,41.47999954223633,1.5909106672215287,41.52000045776367,0.0684705846449909
7525,2002-03-22,42.88999938964844,43.18999862670898,42.45000076293945,42.72000122070313,715000.0,0.009176456227022012,-1.084503712618585,0.19999820484511466,54.811707133326095,60.150086784556535,-0.6071978664927968,-0.9005006928212538,-1.5579091591689718,-3.5861495501028315,14.625071780180171,0.7399978637695241,0.8750248018408939,0.792499351501462,-0.8777472014141452,2.462745904417069,-0.042623924956338044,1.627622627959262,-2.0400009155273438,87.17952061974181,28.482293567689773,0.8351232764578022,3,-0.8700008392333984,-1.2999992370605469,-1.9174995422363281,-3.7649993896484375,3.5100021362304616,4,0.07041269528421945,-1.1318622354874586,42.5,-1.2247148631214397,41.59000015258789,-7.857220708446866,41.47999954223633,0.07041269528421945
7526,2002-03-25,43.150001525878906,43.400001525878906,42.34000015258789,42.93999862670898,933200.0,0.0060620690121349075,1.9859071689151797,1.2353244771565426,55.18672232009584,58.48319577089955,-0.9673602594206088,-1.0032280578682347,-1.7893048515883265,-3.8029677376087676,15.28481180517797,1.0600013732910156,0.7792106472238061,0.9200014114379869,-0.6329797255465195,2.472982548422493,0.14351084294573013,1.6964919799302436,-2.2532030487060553,90.19609016437585,34.554412753478985,0.7764905684922544,3,-1.0250015258789062,-1.5600013732910156,-2.160001754760742,-3.8400020599365234,2.749999999999993,0,0.06975662143900463,-1.084503712618585,42.88999938964844,-1.1318622354874586,42.5,-1.2247148631214397,41.59000015258789,0.06975662143900463
7527,2002-03-26,43.02999877929688,43.43999862670898,42.650001525878906,43.099998474121094,814100.0,-0.00278106007736878,1.1066589355468959,-0.33332727834185605,46.604208133962835,55.97866684169274,-0.8961334186884997,-0.7383612092258076,-1.6382765577741694,-3.6544108986568773,15.791275470320132,0.789997100830071,0.6043065373230689,0.6839986801147546,-0.7314268099139056,2.099424170143415,-0.02371406489957195,1.3917114251290812,-2.033072180175786,84.16989099392792,32.34137308502502,0.7077127450143293,3,-0.885000228881843,-1.4399986267089915,-2.0749988555908274,-3.7199993133544993,3.670001983642571,1,0.07947948130753946,1.9859071689151797,43.150001525878906,-1.084503712618585,42.88999938964844,-1.1318622354874586,42.5,0.07947948130753946
7528,2002-03-27,43.0099983215332,43.25,42.79999923706055,43.02999877929688,1006200.0,-0.000464802657008212,-1.0454643974926956,0.28572207084481716,51.42114482123688,54.9242565588974,-0.863469535298087,-0.6193770285043385,-1.5984489515429061,-3.6048843572601754,16.673926463164346,0.4500007629394531,0.43180492303163476,0.5809982299804659,-0.7822319654435006,1.9442284254044324,-0.10061686773151735,1.2626133276924492,-1.8664874007568315,76.37360564407632,26.383425812514396,0.6816150977119841,3,-0.8649997711181641,-1.4199981689453125,-2.1149988174438477,-3.6999988555908203,3.5900001525878906,2,0.06789123686574672,1.1066589355468959,43.02999877929688,1.9859071689151797,43.150001525878906,-1.084503712618585,42.88999938964844,0.06789123686574672
7529,2002-03-28,43.40999984741211,43.88000106811523,43.0,43.04999923706055,909100.0,0.009300198593094278,-2.826099215497622,-17.999618538997993,52.405040797859044,53.59940925792198,-1.1561749189846395,-0.8976450722650213,-1.982915510058696,-3.9623554453905143,17.533134380310297,0.8800010681152273,0.3060220742147379,0.8744997024536119,-0.44280975366249464,2.1918091585697184,0.2158449743955586,1.5331544305116651,-2.128699664279779,69.48045835789797,23.373194046815044,0.6586547280580549,3,-1.0450000762939453,-1.6199989318847656,-2.645000457763672,-4.100000381469727,3.1899986267089844,3,0.050449173794216096,-1.0454643974926956,43.0099983215332,1.1066589355468959,43.02999877929688,1.9859071689151797,43.150001525878906,0.050449173794216096
7530,2002-04-01,43.459999084472656,43.900001525878906,43.11000061035156,43.349998474121094,680700.0,0.0011517907679405859,-1.6779858273418506,0.30555673292925867,54.081622723105944,53.18586917125777,-1.0798812478665525,-0.8361469283296543,-2.02228132251507,-3.9435542496723457,18.44631483936715,0.7900009155273438,0.21203456403139143,0.8264989852905273,-0.4576597918631151,2.11065776244417,0.18441959671370256,1.4685783738673521,-1.9708028305416931,71.79474012397755,28.37592736502107,0.6420793885768218,4,-1.0849990844726562,-1.6599979400634766,-2.6949996948242188,-4.149999618530273,2.6300010681152344,0,0.06074550035118742,-2.826099215497622,43.40999984741211,-1.0454643974926956,43.0099983215332,1.1066589355468959,43.02999877929688,0.06074550035118742
7531,2002-04-02,43.93999862670898,44.02999877929688,43.54999923706055,43.65999984741211,649600.0,0.011044628447951732,1.0869586850877875,2.545429324455477,64.99993324292512,54.69518024352476,-1.3192356479453267,-1.2619202022161389,-2.4819819262728373,-4.368029264512508,18.627198670025926,0.5699996948242259,0.21854134837207084,1.2309986114501896,-0.17459730062383017,2.6365945235242094,0.5282006554131797,1.9337965674871995,-2.2097218455832177,93.47823683235654,48.35025521542175,0.7027979560370086,4,-1.499999999999993,-1.7749996185302663,-3.2474985122680593,-4.6299991607665945,1.740001678466804,1,0.05598550241361644,-1.6779858273418506,43.459999084472656,-2.826099215497622,43.40999984741211,-1.0454643974926956,43.0099983215332,0.05598550241361644
7532,2002-04-03,43.95000076293945,44.060001373291016,43.70000076293945,43.900001525878906,541300.0,0.0002276316919225252,1.6666666666666667,0.17856948228883288,72.09943907191324,56.77870166935118,-1.052727627169709,-1.2327392098644907,-2.4788875333634834,-4.3285911886706785,18.481773840339283,0.3600006103515625,0.21652174365246424,1.1760007858276396,-0.33443146365824106,2.68643303531352,0.4207846610846957,1.9312169105705834,-1.9437573420331589,91.26980763059261,39.277015498955905,0.755216124742941,4,-1.1100006103515625,-1.7700004577636719,-3.270000457763672,-4.64000129699707,1.529998779296875,2,0.04436861727164687,1.0869586850877875,43.93999862670898,-1.6779858273418506,43.459999084472656,-2.826099215497622,43.40999984741211,0.04436861727164687
7533,2002-04-04,43.95000076293945,44.45000076293945,43.54999923706055,43.54999923706055,544100.0,0.0,-3.4999904632932157,8.000152590218967,81.0558152649075,59.185070389925826,-0.7629933246125375,-1.2470584514203509,-2.421999714892948,-4.2703461251558394,17.85191284669663,0.9000015258789062,0.2943013789940352,1.144500732421875,-0.4384142066497816,2.7274156714935316,0.3530432628860467,1.9359582019577033,-1.6562312286992977,65.51725952292632,7.8088242890040505,0.7914574695358281,4,-0.5550003051757812,-1.3000011444091797,-3.395000457763672,-4.64000129699707,1.270000457763679,3,0.06257110244054687,1.6666666666666667,43.95000076293945,1.0869586850877875,43.93999862670898,-1.6779858273418506,43.459999084472656,0.06257110244054687
7534,2002-04-05,43.65999984741211,44.13999938964844,43.2599983215332,43.599998474121094,356600.0,-0.006598427997568712,-1.3783758705480265,0.15000286101203533,74.785027626423,61.404328222492154,-0.32535699182461997,-0.9456868796783198,-2.081176552364134,-3.9399606658779476,16.954216257112826,0.8800010681152344,0.42570785369514397,0.8164999008178739,-0.8118058462125006,2.4448056478482485,0.0023470273026831023,1.6306527743330648,-1.0212333165800658,41.044714509797224,-21.968961128833918,0.8141528735151875,4,-0.2649993896484375,-1.010000228881836,-3.042499542236328,-4.350000381469727,1.8400001525878906,4,0.06733849374677092,-3.4999904632932157,43.95000076293945,1.6666666666666667,43.95000076293945,1.0869586850877875,43.93999862670898,0.06733849374677092
7535,2002-04-08,44.29999923706055,44.38999938964844,43.47999954223633,43.65999984741211,559700.0,0.014658712594713297,1.219512648982592,10.666412359336258,87.36548609587173,64.97974641980059,-0.8317854750247733,-1.5817227272671488,-2.654131846374682,-4.540553437400874,16.106681006987593,0.9099998474121094,0.5713144951289024,1.4024993896484403,-0.34560456459902156,3.1506033438959022,0.5284474125247058,2.276551366772175,-1.3714352290913183,87.39485561881315,17.36615309798634,0.8740519771237317,4,-0.7499980926513672,-1.6499996185302734,-3.6199989318847656,-4.799999237060547,1.2900009155273438,0,0.0519187195636881,-1.3783758705480265,43.65999984741211,-3.4999904632932157,43.95000076293945,1.6666666666666667,43.95000076293945,0.0519187195636881
7536,2002-04-09,43.72999954223633,44.27000045776367,43.650001525878906,44.25,525500.0,-0.01286681048850602,1.2142764695063386,-0.8125014901175405,76.47054071665916,68.29822781787796,-0.19094041309998744,-1.0174189597733516,-2.0213620998703448,-3.9249603112003513,15.49481540770209,0.6499977111816406,0.6061137941109749,0.8029996871948271,-0.9818615057250568,2.587860880114711,-0.08943090926511843,1.6954302836547726,-0.5580056534718665,39.49581986972355,-35.961201345151395,0.8924305964599422,4,-0.10499954223632812,-1.0799999237060547,-3.049999237060547,-4.229999542236328,1.5600013732910156,1,0.05396754253500902,1.219512648982592,44.29999923706055,-1.3783758705480265,43.65999984741211,-3.4999904632932157,43.95000076293945,0.05396754253500902
7537,2002-04-10,44.59000015258789,44.68999862670898,43.61000061035156,43.63000106811523,629700.0,0.019666147252549893,-1.1599960327148295,-1.846150460330865,79.99995422370266,71.4736510848186,-0.9011490902847186,-1.8253000964623496,-2.7944099761924406,-4.736777846703291,15.20074580122403,1.0799980163574148,0.6746536147893423,1.570500373840332,-0.3594132852234111,3.500414032904075,0.6055435443084605,2.5354572033722036,-1.2135251639554312,93.00710120416409,13.113276588911333,0.9649568295318703,4,-0.7450008392333984,-1.8200016021728516,-3.6700000762939453,-4.899999618530273,-0.04000091552734375,2,0.024444946150659064,1.2142764695063386,43.72999954223633,1.219512648982592,44.29999923706055,-1.3783758705480265,43.65999984741211,0.024444946150659064
7538,2002-04-11,44.5,45.4000015258789,44.5,44.70000076293945,1290400.0,-0.0020183931886053053,-7.99998092658636,-0.20833432674502544,73.92339956413973,73.86457983662756,-0.6454401489738402,-1.650595405924733,-2.609295415103375,-4.586972790412986,15.59100804215011,0.9000015258788991,0.7274942422915984,1.373000144958496,-0.6377193154134062,3.3837196053303984,0.36764041477254494,2.3783598751444472,-0.8899993896484375,57.94391690389671,-19.232193202560154,1.005359730185951,4,-0.24499893188476562,-1.375,-3.4200000762939453,-4.6399993896484375,-0.1399993896484375,3,0.022022461623288248,-1.1599960327148295,44.59000015258789,1.2142764695063386,43.72999954223633,1.219512648982592,44.29999923706055,0.022022461623288248
7539,2002-04-12,44.54999923706055,44.72999954223633,44.209999084472656,44.45000076293945,625000.0,0.0011235783609111483,1.2608760552634635,-0.4999904632932156,71.61453754339955,75.81268148332686,-0.5774496221215912,-1.576658106173035,-2.5632500665592914,-4.574512833347491,16.672985849408644,0.5200004577636719,0.8488976140925857,1.2929994583129911,-0.7334475921546542,3.3194465087806364,0.27977593307917203,2.30622298354681,-0.9399986267089844,55.729093195739665,-19.347969500109542,1.0132235252338224,4,-0.2199993133544922,-1.4249992370605469,-3.1499996185302734,-4.305000305175781,0.40000152587890625,4,0.01503932648971218,-7.99998092658636,44.5,-1.1599960327148295,44.59000015258789,1.2142764695063386,43.72999954223633,0.01503932648971218
7540,2002-04-15,44.11999893188477,44.79999923706055,44.11000061035156,44.79999923706055,707600.0,-0.00965208333422507,1.0294068148414097,-6.800106813153206,62.09471279938443,75.48987921182233,-0.04915166807124649,-1.0268219522461948,-2.0824533065089312,-4.0919032411294225,17.7449372585013,0.6899986267089844,0.9477322470925671,0.7534992218017678,-1.2066216963729701,2.7136201399765056,-0.22656123728560118,1.7335596808891367,-0.1519981384277429,28.491511770147003,-42.8276961331203,0.9800604590873686,4,0.21000099182128196,-0.9949989318847727,-2.542498588562019,-3.579998016357429,0.7999992370605398,0,0.03127835678885127,1.2608760552634635,44.54999923706055,-7.99998092658636,44.5,-1.1599960327148295,44.59000015258789,0.03127835678885127
7541,2002-04-16,44.63999938964844,44.7400016784668,44.099998474121094,44.13000106811523,916200.0,0.011786048738724464,-1.2456114520522277,-0.7499971950768171,68.25396001577772,75.0626037611406,-0.5134048148022785,-1.3714080104232949,-2.54714651552554,-4.542962827887983,19.530195607352073,0.6400032043457031,1.0338522974927713,1.11749973297119,-0.7164131871995636,2.9514126531419436,0.20054327288581675,2.0344561930565632,0.7600021362304616,57.54180181485751,-11.649899429968812,0.9169564600853755,4,-0.3099994659423828,-1.5149993896484375,-2.924999237060547,-4.045000076293945,1.1599998474121094,1,0.021281379389080923,1.0294068148414097,44.11999893188477,1.2608760552634635,44.54999923706055,-7.99998092658636,44.5,0.021281379389080923
7542,2002-04-17,44.900001525878906,45.099998474121094,44.599998474121094,44.75,579800.0,0.0058244206941175936,-1.2221996168387501,0.2941216069652072,70.32259175977121,73.87002337168101,-0.697865832138632,-1.43566223037557,-2.749614159349065,-4.7346863836792465,21.54154949003975,0.5,1.1238388885986481,1.2065017700195284,-0.4552194586062157,2.8682229986452725,0.3756411557066599,2.037362384332397,0.4739999389648375,61.5385518269426,-6.466070757620777,0.8308606143128718,4,-0.5700016021728516,-1.7750015258789062,-3.0125017166137695,-4.210000991821289,0.7999992370605469,2,0.008685954930840234,-1.2456114520522277,44.63999938964844,1.0294068148414097,44.11999893188477,1.2608760552634635,44.54999923706055,0.008685954930840234
7543,2002-04-18,45.209999084472656,45.349998474121094,44.79999923706055,44.95000076293945,308800.0,0.006904177016900048,1.0370451478909555,1.7333045114694063,69.73682779574985,73.30911227938401,-0.9055667225697306,-1.539483325504861,-2.9992231097605924,-4.964169593053214,22.924208198344854,0.5499992370605469,1.1381677299530821,1.3354993820190444,-0.13963471481418566,2.8106334788522744,0.5979323336024294,2.0730664304356594,-1.1100006103515625,88.800048828125,20.11536024156409,0.7375670484166152,4,-0.7699985504150391,-2.0849990844726562,-3.2449989318847656,-4.354999542236328,0.8600006103515625,3,-0.014598537066522255,-1.2221996168387501,44.900001525878906,-1.2456114520522277,44.63999938964844,1.0294068148414097,44.11999893188477,-0.014598537066522255
7544,2002-04-19,45.40999984741211,45.47000122070313,45.11999893188477,45.209999084472656,657300.0,0.004423817009280739,1.1874903143513518,0.7692386695423801,70.70063229985614,71.45746185760449,-0.9289092339040295,-1.5919144321801326,-3.133331836357904,-5.081515969830974,25.144109703542515,0.3500022888183594,1.1366050633447102,1.3900001525878878,-0.08834915267871679,2.8683494578544924,0.6508254999545855,2.12917480522119,-1.285001373291017,95.62034649633239,26.20012329625476,0.7391746526333007,4,-0.8699989318847656,-2.25,-3.4250001907348633,-4.555000305175781,0.6800003051757812,4,-0.023122643483567074,1.0370451478909555,45.209999084472656,-1.2221996168387501,44.900001525878906,-1.2456114520522277,44.63999938964844,-0.023122643483567074
7545,2002-04-22,45.90999984741211,46.0,45.6500015258789,45.6500015258789,642300.0,0.011010790611762022,-1.6923133353873219,1.2999866486105374,70.82452243733992,70.83012649323568,-1.3147763775624313,-1.9542588527098559,-3.5789692585485966,-5.494316639154107,26.90381977491038,0.5900001525878906,1.1279183705897609,1.7390001296997042,0.13503242273667837,3.34296783666273,0.9370162762181948,2.5409839831812135,-1.7312012634277352,95.26315366792886,27.692852092820374,0.8019838534815117,4,-1.1049995422363281,-2.4850006103515625,-3.84999942779541,-5.045000076293945,-0.6199989318847656,0,-0.020910457147970796,1.1874903143513518,45.40999984741211,1.0370451478909555,45.209999084472656,-1.2221996168387501,44.900001525878906,-0.020910457147970796
7546,2002-04-23,46.15999984741211,46.58000183105469,45.95000076293945,46.0,497100.0,0.005445436742123944,-3.8461933477119006,0.6153880012324318,72.23338573104019,69.9671744384954,-1.3229542802484389,-2.0735048323205802,-3.7647779846705447,-5.656374996354096,28.67174250848057,0.6700019836425781,1.172715583091147,1.8385002136230497,0.08044724531181657,3.596553181934283,0.9594737294674331,2.7175266977786663,-1.8719291784668002,78.78781456749499,13.628120041518628,0.8790264841556172,4,-0.8199996948242188,-2.4449996948242188,-4.047499656677246,-5.295000076293945,-1.7599983215332031,1,-0.02686312137274227,-1.6923133353873219,45.90999984741211,1.1874903143513518,45.40999984741211,1.0370451478909555,45.209999084472656,-0.02686312137274227
7547,2002-04-24,46.45000076293945,46.5,46.02999877929688,46.25,946100.0,0.006282515521793375,2.133349439873813,1.2500059604701619,73.76424890381897,69.9494910317931,-1.4766536047742775,-2.2073211875542427,-3.984927084074613,-5.848669897871289,30.48880991770372,0.4700012207031179,1.1199061056688109,1.9575010299682631,0.06798504859673926,3.847017011339787,1.0127430392825048,2.9022590206540215,-1.9785756010253905,92.69657985028407,26.44272617702231,0.9447579906857617,4,-1.1100006103515625,-2.7350006103515625,-4.470001220703125,-5.585000991821289,-2.470001220703125,2,-0.01399357406248991,-3.8461933477119006,46.15999984741211,-1.6923133353873219,45.90999984741211,1.1874903143513518,45.40999984741211,-0.01399357406248991
7548,2002-04-25,45.93000030517578,46.25,45.75,46.25,1075400.0,-0.011194842825030915,2.125002980235081,-1.5999923706345724,70.67395048955272,69.84498135914345,-0.8185555527809925,-1.5361017738096763,-3.3764658482419634,-5.235071019028439,32.18429098717219,0.7000007629394531,1.1381321101080033,1.2915004730224595,-0.5666855376809963,3.1496864837259153,0.3624074676707352,2.220593478374184,-1.2898890097304658,55.4794359484858,-13.386398721640361,0.9290930053517262,4,-0.5900001525878906,-2.2150001525878906,-3.950000762939453,-4.760000228881836,-2.8899993896484375,3,-0.005007610291925202,2.133349439873813,46.45000076293945,-3.8461933477119006,46.15999984741211,-1.6923133353873219,45.90999984741211,-0.005007610291925202
7549,2002-04-26,45.599998474121094,46.0099983215332,45.4000015258789,46.0,1744700.0,-0.007184886324015594,1.9047593097184716,1.2500059604701619,62.54824520383211,69.89537384852653,-0.362018126033675,-1.0894764212068253,-2.9680734998880567,-4.815952273996295,32.991305042011476,0.609996795654304,1.0435270220198802,0.8519987106323228,-0.9588763419334398,2.6628737631980854,-0.053438815650558524,1.7574362369152041,-0.8046959358270271,16.94888953544808,-47.52533296685632,0.9054375262828814,4,-0.2599983215332031,-1.4999980926513672,-3.722498893737793,-4.429998397827148,-2.4899978637695312,4,0.010307044658562026,2.125002980235081,45.93000030517578,2.133349439873813,46.45000076293945,-3.8461933477119006,46.15999984741211,0.010307044658562026
7550,2002-04-29,46.099998474121094,46.41999816894531,45.31999969482422,45.61000061035156,719600.0,0.010964912647612568,-1.0560725006595506,-1.2249899864578764,73.18979334212734,70.44379977367649,-0.6164444275777683,-1.4562142429797689,-3.378065732075896,-5.229409974842085,33.9538677636799,1.0999984741210938,1.0330712953084529,1.219998741149901,-0.5804105743911023,3.020408056690904,0.3197940833793993,2.1202033989204025,-1.161919992406176,61.90456006926994,-5.492592457397755,0.9002046577705018,4,-0.5099983215332031,-1.6399974822998047,-4.222498893737793,-4.929998397827148,-3.3899993896484375,0,-0.00021688333761693546,1.9047593097184716,45.599998474121094,2.125002980235081,45.93000030517578,2.133349439873813,46.45000076293945,-0.00021688333761693546
7551,2002-04-30,46.4000015258789,46.4000015258789,45.86000061035156,46.0,758400.0,0.006507658604939293,1.6999942779759898,0.8163332035811455,69.89009496485875,70.39574457424177,-0.7158117406887925,-1.6469084030119632,-3.570146419605784,-5.4546180880355095,34.82449377258945,0.5400009155273366,1.0546096823496072,1.3970016479492102,-0.46797882317951434,3.261982119077935,0.4645114123848444,2.329491883513576,-1.3305691762167982,91.52555523227561,26.237349713120025,0.9324902355643641,4,-0.710000991821282,-1.94000053405761,-4.595002174377434,-5.140001296997063,-4.499999999999993,1,-0.023922426160535082,-1.0560725006595506,46.099998474121094,1.9047593097184716,45.599998474121094,2.125002980235081,45.93000030517578,-0.023922426160535082
7552,2002-05-01,45.9000015258789,46.349998474121094,45.56000137329102,46.34000015258789,996500.0,-0.010775861714597879,2.4348053240452483,-1.0999923706346098,64.11289950439766,69.77086365298041,-0.06598315665896592,-1.0470095115631395,-2.96742084516044,-4.883408337911668,35.48853712032226,0.8400001525878764,1.150450162002386,0.7995016098022418,-1.0373665727597086,2.636369792364192,-0.11893248147872981,1.7179357010832135,-0.7097236177053929,52.72751232842444,-12.932450867739362,0.9184340912809736,5,-0.05000114440917258,-1.2849998474121023,-4.042501449584954,-4.600002288818352,-3.5600013732910085,2,-0.032679737475700854,1.6999942779759898,46.4000015258789,-1.0560725006595506,46.099998474121094,1.9047593097184716,45.599998474121094,-0.032679737475700854
7553,2002-05-02,46.70000076293945,46.70000076293945,45.5099983215332,45.79999923706055,673300.0,0.017429176698600113,1.644445386343407,-2.0454643974926627,68.82661118994369,69.56263908521237,-0.7067175816842237,-1.718532240469166,-3.6484447305759957,-5.606343876984148,35.88151023888796,1.19000244140625,1.19990401231356,1.462000846862793,-0.423318172812543,3.347319866538129,0.519341337025125,2.404660356700461,-1.3985449409354516,100.0,31.71718888145557,0.9426595098376692,5,-0.6900005340576172,-1.9500007629394531,-4.832501411437988,-5.400001525878906,-3.979999542236321,3,-0.0582441365367532,2.4348053240452483,45.9000015258789,1.6999942779759898,46.4000015258789,-1.0560725006595506,46.099998474121094,-0.0582441365367532
7554,2002-05-03,46.599998474121094,46.75,46.04999923706055,46.54999923706055,921200.0,-0.002141376599242406,2.9999782018724592,0.05555461365659306,73.0482856225143,69.80972388356507,-0.4695393608677847,-1.461933435899681,-3.418182434592815,-5.436102617146247,36.87691384621175,0.7000007629394531,1.2205070730608227,1.214998626708983,-0.6097613913939242,3.03975864481189,0.3026186176575294,2.1273786357604365,-1.1586881580235442,89.51038504425581,15.525274731187451,0.9123800090514519,5,-0.5649986267089844,-1.7249984741210938,-4.732499122619629,-5.299999237060547,-4.4499969482421875,4,-0.0763947998962009,1.644445386343407,46.70000076293945,2.4348053240452483,45.9000015258789,1.6999942779759898,46.4000015258789,-0.0763947998962009
7555,2002-05-06,46.599998474121094,46.66999816894531,46.31999969482422,46.599998474121094,485900.0,0.0,4.0,0.0,70.16456544706449,69.57985496312332,-0.40383793049706895,-1.350003777309027,-3.3016780339088427,-5.361637774010198,37.643391477179016,0.34999847412109375,1.2316982362481852,1.0999986648559599,-0.7267501786152053,2.926747508327125,0.1866242431203773,2.0133730865915425,-1.0900001525878906,87.90311912606634,11.349023618415146,0.9133744217355821,5,-0.5649986267089844,-1.6699981689453125,-4.52249813079834,-5.099998474121094,-4.549999237060547,0,-0.07489266047310439,2.9999782018724592,46.599998474121094,1.644445386343407,46.70000076293945,2.4348053240452483,45.9000015258789,-0.07489266047310439
7556,2002-05-07,46.09000015258789,46.849998474121094,46.040000915527344,46.70000076293945,764300.0,-0.010944170348340831,-1.2816862058219878,-100.0,61.64381209608848,68.23313976226439,0.1063729742745565,-0.6894850243836856,-2.66902811664977,-4.765173490288653,38.23464439391371,0.80999755859375,1.2120262425690598,0.4720003128051786,-1.1687647954442326,2.11276542105459,-0.348382241319527,1.2923828669298842,-0.4312016296386716,43.283713806640414,-33.71692102122824,0.8203825541247062,5,-0.005001068115234375,-1.0350017547607422,-4.002499580383301,-4.579999923706055,-3.979999542236328,1,-0.07333480271046278,4.0,46.599998474121094,2.9999782018724592,46.599998474121094,1.644445386343407,46.70000076293945,-0.07333480271046278
7557,2002-05-08,45.68000030517578,46.06000137329102,45.27000045776367,46.04999923706055,1532700.0,-0.008895635627137022,3.051253460097505,0.6065550191360032,54.51056252434521,66.43720776613021,0.44215964892827486,-0.2041025778090173,-2.1453820312687597,-4.265583502525828,37.88214019245266,0.8199996948242188,1.1447718614963023,0.007500457763669033,-1.56027898774353,1.575279903270868,-0.7763892649899304,0.7913901805172685,1.1699981689453125,25.94939000982648,-47.51147959675965,0.7838897227535998,5,0.37999916076660156,-0.6250019073486328,-3.3775014877319336,-4.105001449584954,-4.0800018310546875,2,-0.08274953489587833,-1.2816862058219878,46.09000015258789,4.0,46.599998474121094,2.9999782018724592,46.599998474121094,-0.08274953489587833
7558,2002-05-09,45.47999954223633,45.77999877929688,45.47999954223633,45.68000030517578,1002600.0,-0.0043783003853612446,-1.9999809265865023,0.5405441629808336,50.67178123434952,65.11760065840994,0.6387906113249002,0.07703114646146503,-1.8523481672881204,-3.9882214186576093,36.84093517203112,0.299999237060554,1.0351011093534055,-0.24150028228759624,-1.7133025696037336,1.2303020050285411,-0.9774014259456649,0.49440086137047246,1.3699989318847656,13.291097982312335,-54.99698569258683,0.735901143658068,5,0.5799999237060547,-0.4250011444091797,-2.969999313354492,-3.8899993896484375,-3.1300010681152344,3,-0.06904132412605646,3.051253460097505,45.68000030517578,-1.2816862058219878,46.09000015258789,4.0,46.599998474121094,-0.06904132412605646
7559,2002-05-10,45.22000122070313,45.75,45.0,45.5,1227400.0,-0.005716761744725685,-1.0833298012122239,1.3999885559518233,43.05837094938284,61.76966483699388,0.9378418324670932,0.4108631510073266,-1.4981631622784306,-3.649193230579691,36.04347707947979,0.75,0.8709642722475337,-0.5349987030029197,-1.9226207857731978,0.8526233797673584,-1.2288097443880588,0.1588123383822193,1.5983972930908124,11.891967684332894,-50.79523869060013,0.6938110413851403,5,0.7049980163574148,-0.16500282287598367,-2.1975011825561594,-3.4350013732910227,-2.010002136230476,4,-0.05528527051112553,-1.9999809265865023,45.47999954223633,3.051253460097505,45.68000030517578,-1.2816862058219878,46.09000015258789,-0.05528527051112553
7560,2002-05-13,45.5,45.9900016784668,45.04999923706055,45.349998474121094,953700.0,0.00619192330248497,-1.5066731770833333,-0.5357220708447002,43.400006561274274,58.826321681040056,0.6300380761852296,0.2524971864713734,-1.6858721044353615,-3.8333611790615336,35.522365145655414,0.94000244140625,0.7587576717978735,-0.3239999771118178,-1.4886257839468584,0.8406258297232228,-0.9063128805293417,0.258312926305706,1.2456625732421855,27.027049318921325,-32.234584714668685,0.5823129034175203,5,0.4249992370605469,-0.33500099182128906,-2.4774999618530273,-3.7150001525878906,-2.700000762939453,0,-0.07362634009057345,-1.0833298012122239,45.22000122070313,-1.9999809265865023,45.47999954223633,3.051253460097505,45.68000030517578,-0.07362634009057345
7561,2002-05-14,45.59000015258789,45.63000106811523,45.20000076293945,45.599998474121094,904700.0,0.0019780253316019625,11.285107078635608,-0.06665479884034382,41.04166600439323,56.262851292150664,0.461598068032643,0.25014285637748657,-1.7106150701902436,-3.837211277103684,34.9933539223622,0.43000030517577414,0.7314926946357545,-0.28149986267089844,-1.3126414361380654,0.7496417107962685,-0.7970706494044819,0.23407092406268504,1.0858359177246086,55.6603196424262,0.6020401277655765,0.515570786733584,5,0.33499908447265625,-0.3600006103515625,-2.489999771118164,-3.8050003051757812,-2.5900001525878906,1,-0.07764862697256203,-1.5066731770833333,45.5,-1.0833298012122239,45.22000122070313,-1.9999809265865023,45.47999954223633,-0.07764862697256203
7562,2002-05-15,45.290000915527344,45.54999923706055,45.22000122070313,45.540000915527344,935900.0,-0.0065803736796766765,1.44446014298223,25.004196871423122,43.01310989322182,53.3946844814038,0.7442331511365481,0.6122482417713968,-1.3545915838089115,-3.4635878653149206,34.06437535500331,0.3699989318847585,0.5899993284880836,-0.60099906921387,-1.5675097110213159,0.3655115725935758,-1.084254390117593,-0.11774374831014711,1.3188017119726538,29.2929721065185,-24.649896351677423,0.48325532090372264,5,0.6349983215332031,-0.060001373291015625,-2.152501106262207,-3.5050010681152344,-1.7900009155273438,2,-0.07021418063353457,11.285107078635608,45.59000015258789,-1.5066731770833333,45.5,-1.0833298012122239,45.22000122070313,-0.07021418063353457
7563,2002-05-16,44.54999923706055,45.4900016784668,44.5099983215332,45.4000015258789,768500.0,-0.016339184444862598,-1.1075247646588322,3.400009155273409,39.47896909943357,49.66476042328371,1.2820007127918345,1.370537321447678,-0.5876087896280637,-2.6487275061820057,32.87911106708907,0.9800033569335938,0.43271159328989484,-1.3080007553100614,-2.408232232164174,-0.20776927845594884,-1.8581164937371142,-0.7578850168830087,1.9944512853394514,2.7027584322660796,-53.609618584777124,0.5501157384270553,5,1.1299991607666016,0.9249992370605469,-1.2425003051757812,-2.645000457763672,-1.9199981689453196,3,-0.06621775114387407,1.44446014298223,45.290000915527344,11.285107078635608,45.59000015258789,-1.5066731770833333,45.5,-0.06621775114387407
7564,2002-05-17,44.36000061035156,44.66999816894531,43.29999923706055,44.650001525878906,1064100.0,-0.004264840178738516,7.303169722331399,0.34117662898354584,31.410280445439184,45.35872875643646,1.252560808760208,1.5577035991274428,-0.358740687857555,-2.3789458631259777,32.02307935136166,1.3699989318847656,0.32338966093861643,-1.4454994201660156,-2.7218504926743776,-0.16914834765765363,-2.0836749564201966,-0.8073238839118346,2.062382779996426,39.405219749052705,-15.530587366438496,0.6381755362541816,5,0.7149982452392578,0.7149982452392578,-0.6700000762939453,-2.1000003814697266,-2.1700019836425852,4,-0.04531113860628366,-1.1075247646588322,44.54999923706055,1.44446014298223,45.290000915527344,11.285107078635608,45.59000015258789,-0.04531113860628366
7565,2002-05-20,44.95000076293945,45.18000030517578,44.34000015258789,44.36000061035156,607100.0,0.01330027377074039,-1.6666626299568275,-2.034476861961011,35.412459559966436,42.44413403020067,0.4513601133985219,0.9403050520651135,-0.9125302326025206,-2.88955269207041,30.370612620547554,0.8400001525878906,0.1094354263890196,-0.8074993133544908,-2.138345594119933,0.5233469674109514,-1.4729224537372119,-0.14207617297176967,1.2225918951455412,70.81546048107737,19.660845665599282,0.6654231403827197,5,-0.2700004577636719,0.12499809265136719,-1.2225008010864258,-2.690000534057617,-3.200000762939453,0,-0.0387097141030841,7.303169722331399,44.36000061035156,-1.1075247646588322,44.54999923706055,1.44446014298223,45.290000915527344,-0.0387097141030841
7566,2002-05-21,44.91999816894531,45.47999954223633,44.65999984741211,44.97000122070313,633400.0,-0.0006674659284739981,-1.8771934521021,-0.08475091326416359,39.11107381184902,40.733079728812214,0.33295867975864013,0.9198055799925768,-0.8433399865198794,-2.7863911001743276,28.034726888289676,0.8199996948242188,-0.13581650453138394,-0.7755018234252944,-2.1424418814274233,0.5914382345768345,-1.4589718524263589,-0.09203179442422993,1.0227870154577232,71.99995252821181,20.174980399353657,0.6834700290010631,5,-0.2749977111816406,0.1550006866455078,-1.1924982070922852,-2.6449966430664062,-3.2899971008300852,1,-0.04719499150270201,-1.6666626299568275,44.95000076293945,7.303169722331399,44.36000061035156,-1.1075247646588322,44.54999923706055,-0.04719499150270201
7567,2002-05-22,45.79999923706055,45.90999984741211,44.97000122070313,44.97000122070313,545900.0,0.019590407479660232,-1.2650623451712009,-16.598947207809523,40.17465975912442,39.566732898231635,-0.590307618064017,-0.012004257294556453,-1.6602246541022794,-3.5942391613339595,25.36644805381488,0.9900016784667969,-0.34465956666258535,0.13699932098388956,-1.1845641797292146,1.4585628216969937,-0.523782429372659,0.7977810713404381,-2.5,95.78541821349438,47.986573136806896,0.6607817503565515,5,-1.154998779296875,-0.7250003814697266,-2.0724992752075195,-3.249998092651367,-3.3600006103515696,2,-0.06113535553936944,-1.8771934521021,44.91999816894531,-1.6666626299568275,44.95000076293945,7.303169722331399,44.36000061035156,-0.06113535553936944
7568,2002-05-23,45.70000076293945,46.1500015258789,45.54999923706055,45.9000015258789,746700.0,-0.002183372833774566,-1.3999908447963827,-0.24096535051635767,40.17469322074693,39.24632426171654,-0.5093876767388252,0.07365612950711409,-1.4843975544725367,-3.4211383096744896,23.12113129529528,0.6000022888183523,-0.4828106162328396,0.04850082397460653,-1.2672701348091664,1.3642717827583795,-0.6093846554172799,0.706386303366493,-2.3478015136718753,84.21051222642974,39.9658124293299,0.6578854793918852,5,-0.9750003814697266,-0.6250019073486328,-1.9725008010864258,-3.1499996185302734,-3.6500015258789062,3,-0.04814005965451862,-1.2650623451712009,45.79999923706055,-1.8771934521021,44.91999816894531,-1.6666626299568275,44.95000076293945,-0.04814005965451862
7569,2002-05-24,46.06999969482422,46.22000122070313,45.43999862670898,45.70000076293945,634000.0,0.00809625658003954,1.3283590587404634,-1.849987602281246,44.646473676260676,39.38482060782614,-0.8338195792564491,-0.2733404003787214,-1.7598099242880778,-3.718494275120406,21.49694488520641,0.7800025939941548,-0.5434418959606688,0.3949996948242216,-0.9336242362293632,1.7236236258778064,-0.2693122707025708,1.059311660351014,-2.605888354492187,92.02119996509926,51.09727002258792,0.6643119655267916,5,-1.3099994659423828,-0.9950008392333984,-2.28749942779541,-3.519998550415039,-4.319999694824219,4,-0.07466895266976659,-1.3999908447963827,45.70000076293945,-1.2650623451712009,45.79999923706055,-1.8771934521021,44.91999816894531,-0.07466895266976659
7570,2002-05-28,46.09000015258789,46.47000122070313,45.9000015258789,46.22000122070313,365400.0,0.00043413192741814655,-1.2353002775014332,-0.351355252440917,49.99999999999999,40.38019105178245,-0.8507977044086203,-0.3100233729397033,-1.68239646972674,-3.676015289707216,19.464168225121657,0.569999694824233,-0.5657546872934631,0.41550006866454936,-0.9124579037696918,1.7434580410987905,-0.24847891755256768,1.0794790548816664,-2.46053541943359,79.00548177903826,36.79460840599854,0.6639789862171193,5,-1.2049999237060547,-1.0150012969970703,-2.239999771118164,-3.5049991607666016,-4.490001678466797,1,-0.08461708641717014,1.3283590587404634,46.06999969482422,-1.3999908447963827,45.70000076293945,-1.2650623451712009,45.79999923706055,-0.08461708641717014
7571,2002-05-29,45.290000915527344,46.04999923706055,45.290000915527344,46.04999923706055,633900.0,-0.0173573277156005,1.0,5.8460929017867045,45.97938647064096,40.70977733816235,-0.10932529591027418,0.42430810592816925,-0.7790533747922836,-2.8111674394157546,17.420460037435305,0.7999992370605469,-0.5403156440792642,-0.3289991378784194,-1.621599616643195,0.9636013408863562,-0.9752993772608036,0.31730110150396484,-1.433293263369137,21.333312988280774,-21.98712694352185,0.6463002393823876,5,-0.4050006866455078,-0.21500205993652344,-1.1750011444091797,-2.440000534057617,-3.3100013732910156,2,-0.0781629685132923,-1.2353002775014332,46.09000015258789,1.3283590587404634,46.06999969482422,-1.3999908447963827,45.70000076293945,-0.0781629685132923
7572,2002-05-30,44.400001525878906,45.20000076293945,44.2599983215332,44.79999923706055,710900.0,-0.019651123242598767,-1.764696312668645,0.5263139402396237,40.25272038323265,40.79574970302891,0.716498678004001,1.2608118570536107,0.20736827490118515,-1.8593993378184024,16.27934457481257,1.0300025939941406,-0.5606868888657957,-1.143998527526854,-2.538036325977579,0.250039270923871,-1.8410174267522166,-0.4469796283014915,-0.3342303882371027,6.334978311489453,-39.09922762786604,0.697018899225364,5,0.4849987030029297,0.6749973297119141,0.12749862670898438,-1.260000228881836,-2.390003204345703,3,-0.062387395553334835,1.0,45.290000915527344,-1.2353002775014332,46.09000015258789,1.3283590587404634,46.06999969482422,-0.062387395553334835
7573,2002-05-31,43.97999954223633,44.47999954223633,43.900001525878906,43.900001525878906,1017100.0,-0.00945950381100269,-13.500309951838252,-0.19999618528090637,39.12279375005429,41.652695625763926,1.1702025845648052,1.5458463008428396,0.717353885971761,-1.3794438451089235,14.83857587213843,0.5799980163574219,-0.5913094675618495,-1.4280004501342773,-2.876826559211544,0.020825658942989378,-2.152413504672907,-0.7035873955956475,2.490001678466804,3.112763652016438,-44.64078623415452,0.724413054538633,5,1.2050018310546875,1.0949993133544922,0.5475006103515625,-0.8399982452392578,-2.729999542236328,4,-0.03501593750696619,-1.764696312668645,44.400001525878906,1.0,45.290000915527344,-1.2353002775014332,46.09000015258789,-0.03501593750696619
7574,2002-06-03,43.040000915527344,43.97999954223633,42.86999893188477,43.97999954223633,887300.0,-0.021373320520530092,1.3617068766105809,-11.750274188164608,30.660386412001657,41.12468749821229,2.1269385819033175,2.3246500006773303,1.708932038127216,-0.3853070855661187,13.55753301952903,1.1100006103515554,-0.6434494506273722,-2.1899991989135756,-3.877326036170736,-0.5026723616564155,-3.0336626175421557,-1.3463357802849956,3.378600311279307,4.722274321063594,-43.76715856480406,0.8436634186285795,6,1.6299991607666087,1.819997787475586,1.4874992370605469,0.10000038146972656,-4.270000457763672,0,-0.023001897244608105,-13.500309951838252,43.97999954223633,-1.764696312668645,44.400001525878906,1.0,45.290000915527344,-0.023001897244608105
7575,2002-06-04,43.11000061035156,43.90999984741211,42.9900016784668,43.04999923706055,1239500.0,0.0016263869269335096,-9.222401186817844,-0.06383134143619504,30.441644459393032,40.16141757016162,1.976317737788392,2.0867723566148015,1.6798159598465006,-0.40915360694091163,12.207261019351272,0.9199981689453125,-0.6175583307554717,-1.9454996109008817,-3.753789844479556,-0.13720937732220762,-2.849644727690219,-1.0413544941115447,3.1666565246582152,7.54722186900934,-38.38133164746215,0.9041451167893361,6,1.55999946594239,1.7499980926513672,1.609999656677246,0.030000686645507812,-3.5600013732910156,1,-0.03154721853622522,1.3617068766105809,43.040000915527344,-13.500309951838252,43.97999954223633,-1.764696312668645,44.400001525878906,-0.03154721853622522
7576,2002-06-05,42.709999084472656,43.18999862670898,42.29999923706055,43.11000061035156,749000.0,-0.009278624918016343,2.178583106267085,-6.666539513001462,29.968937476898574,39.02744842769208,2.268411071768327,2.3405715600035677,2.1085140528451944,0.016462124392091937,11.57378477419228,0.8899993896484304,-0.5437258534579854,-2.1765010833740206,-4.19703017331922,-0.15597199342882107,-3.1867656283466204,-1.1662365384014208,3.430391722412118,14.137918333951577,-32.49475998838375,1.0102645449725993,6,1.6750011444091797,1.864999771118164,2.3150014877319336,0.43000221252441406,-4.299999237060547,2,-0.025989244536301248,-9.222401186817844,43.11000061035156,1.3617068766105809,43.040000915527344,-13.500309951838252,43.97999954223633,-0.025989244536301248
7577,2002-06-06,41.900001525878906,42.849998474121094,41.900001525878906,42.810001373291016,641700.0,-0.01896505680067384,-1.0879057308500069,2.274990940128555,29.646709720214446,37.857672483188466,2.7569374893939482,3.007033319170482,2.942256236284557,0.8492205231328,12.462012366762904,0.9499969482421875,-0.5547056332680356,-2.7974987030029297,-5.180206879038842,-0.41479052696701757,-3.9888527910208893,-1.60614461498497,4.009965786816416,0.0,-50.033622598821964,1.1913540880179567,6,2.2849998474121094,2.4749984741210938,3.174999237060547,1.239999771118164,-2.5500030517578125,3,0.0019092604640602584,2.178583106267085,42.709999084472656,-9.222401186817844,43.11000061035156,1.3617068766105809,43.040000915527344,0.0019092604640602584
7578,2002-06-07,42.34000015258789,42.5,41.54999923706055,41.900001525878906,984600.0,0.010501160159558154,1.500007529024389,-0.48351505548079865,35.05916450208878,36.79241590828049,2.0005829083994158,2.445093495008379,2.5322493928122256,0.42902419637907485,13.472805727588726,0.9500007629394531,-0.5901577515851812,-2.200500106811525,-4.772400420983537,0.3714002073604874,-3.486450263897531,-0.9145499497255187,3.249169897162119,32.510321659000645,-18.088316269343572,1.2859501570860048,6,1.6700000762939453,1.8599987030029297,2.892500877380371,0.8000011444091797,-4.069999694824219,4,-0.007794091399749736,-1.0879057308500069,41.900001525878906,2.178583106267085,42.709999084472656,-9.222401186817844,43.11000061035156,-0.007794091399749736
7579,2002-06-10,42.72000122070313,42.97999954223633,42.040000915527344,42.33000183105469,929800.0,0.008974989767259522,1.0659400544959128,0.8863650156489935,32.977100748204975,34.90098265808104,1.22414293724988,1.9691551731565724,2.174378901514764,0.06660566500453768,15.082215206979654,0.9399986267089844,-0.7003723986677457,-1.6954990386962834,-4.369336553625843,0.9783384762332759,-3.032417796161063,-0.35858028123150376,2.465251747777934,49.57634241748325,1.471587450674619,1.3369187574647805,6,1.0799980163574148,1.4799976348876882,2.659998893737786,0.479999542236321,-4.240001678466804,0,-0.034410139950809104,1.500007529024389,42.34000015258789,-1.0879057308500069,41.900001525878906,2.178583106267085,42.709999084472656,-0.034410139950809104
7580,2002-06-11,42.150001525878906,43.09000015258789,42.040000915527344,42.7599983215332,1019500.0,-0.013342689104325012,-1.5301246903423584,-1.5640967956492535,30.465457871516236,33.177212813733846,1.3147379634258058,2.398273943349537,2.7587301399963167,0.6481777858938429,16.368652080055128,1.0499992370605469,-0.8358810023686232,-2.097998809814456,-4.902315176551234,0.7063175569223219,-3.5001569931828413,-0.6958406264460706,2.6717260694601066,36.58551903162494,-8.145666130037775,1.4021581833683885,6,1.2249984741210938,2.049997329711914,3.3049983978271484,1.0749988555908203,-4.650001525878906,1,-0.08018982077711223,1.0659400544959128,42.72000122070313,1.500007529024389,42.34000015258789,-1.0879057308500069,41.900001525878906,-0.08018982077711223
7581,2002-06-12,42.04999923706055,42.5,41.88000106811523,42.04999923706055,1310700.0,-0.0023725334566586653,-2.6470918229960296,-0.0,20.28524999274549,30.95860499256861,1.0133814397739869,2.339413129082587,2.856743647509532,0.7612045796031524,17.765757928763698,0.6199989318847727,-1.0486725389729017,-2.021001052856448,-4.914135170201789,0.8721330644888923,-3.4675681115291184,-0.5744339941837779,2.444555522450621,32.46751316565189,-5.565829260861868,1.4465670586726713,6,0.9650001525878906,2.1499996185302734,3.4325008392333984,1.1750011444091797,-5.450000762939453,2,-0.05945303318333095,-1.5301246903423584,42.150001525878906,1.0659400544959128,42.72000122070313,1.500007529024389,42.34000015258789,-0.05945303318333095
7582,2002-06-13,42.11000061035156,42.5,41.97999954223633,42.099998474121094,1153300.0,0.0014269054549265192,-3.160003662109375,100.0,21.37161171860319,28.98625143351849,0.6642338181655347,2.1386063828075947,2.7950872616723785,0.7108767011140174,19.238365113568754,0.5200004577636719,-1.3244830321679544,-1.801999664306642,-4.761818505508089,1.1578191768948045,-3.2819090849073618,-0.3220902437059223,2.090098596914544,36.36370392021838,3.9991440834533236,1.479909420600722,6,0.654998779296875,1.8999996185302734,3.45999813079834,1.164999008178711,-5.709999084472656,3,-0.08786513201878021,-2.6470918229960296,42.04999923706055,-1.5301246903423584,42.150001525878906,1.0659400544959128,42.72000122070313,-0.08786513201878021
7583,2002-06-14,41.599998474121094,42.150001525878906,41.20000076293945,42.11000061035156,1257600.0,-0.012111188051255883,2.2203199151720483,-50.98932112890923,15.13261570249908,27.260943576907092,0.8952773055265695,2.546848402038421,3.297473993201777,1.24924058915515,20.882058541105895,0.9500007629394531,-1.558762640818209,-2.164501762390138,-5.280359011841917,0.9513554870616403,-3.7224303871160274,-0.6065731376642489,2.3350907361244566,21.163906897136354,-3.5035259998977075,1.5579286247258888,6,0.9550018310546875,2.2350025177001953,3.957500457763672,1.9750003814697266,-8.419998168945312,4,-0.05408654044542094,-3.160003662109375,42.11000061035156,-2.6470918229960296,42.04999923706055,-1.5301246903423584,42.150001525878906,-0.05408654044542094
7584,2002-06-17,42.349998474121094,42.43999862670898,41.310001373291016,41.650001525878906,961000.0,0.018028846815140387,1.5681835915487106,-1.3725372866396397,23.809523809523867,26.524041282477185,0.0414682320848101,1.7270920637941316,2.557765667513067,0.5303353867819567,20.998492807262885,1.1299972534179616,-1.6883926513093073,-1.3140016555786147,-4.478271905073882,1.8502685939166525,-2.8961367803262448,0.26813346916901537,1.2568801224477255,60.84645939465377,41.27397300038302,1.5821351247476327,6,-0.154998779296875,1.4850025177001953,3.207500457763672,1.2250003814697266,-6.409999847412109,0,-0.09633998024464141,2.2203199151720483,41.599998474121094,-3.160003662109375,42.11000061035156,-2.6470918229960296,42.04999923706055,-0.09633998024464141
7585,2002-06-18,43.209999084472656,43.349998474121094,42.349998474121094,42.400001525878906,1064700.0,0.02030698090525518,-1.1977933532311613,1.1571444141689373,35.555552023430735,27.144776232091868,-0.8972067505334138,0.7695039731607238,1.6976299559054269,-0.2894217413273452,21.470174122927403,1.0,-1.770418073973488,-0.3670009613037095,-3.477621766987113,2.743619844379694,-1.9223113641454148,1.1883094415379958,-2.009998321533203,93.48839354942878,71.07604913931175,1.555310402841703,6,-0.9349994659423828,0.6250019073486328,2.2799997329711914,0.6399993896484375,-6.30999755859375,1,-0.10946539325283244,1.5681835915487106,42.349998474121094,2.2203199151720483,41.599998474121094,-3.160003662109375,42.11000061035156,-0.10946539325283244
7586,2002-06-19,42.79999923706055,43.56999969482422,42.75,43.13999938964844,693500.0,-0.009488540988176974,-2.7272829733924033,-0.4197545399743802,38.09522998576872,28.08350070604234,-0.5286958258350438,1.0672540338071457,2.121103287706184,0.1593250139663951,22.306235741133964,0.8199996948242188,-1.7228170256085562,-0.6710008621215806,-3.733032697320482,2.3910309730773207,-2.2020167797210277,0.8600150554778665,-1.556998519897462,67.51051456587277,41.285541750276295,1.5310159175994502,6,-0.41499900817871094,1.0350017547607422,2.744999885559082,1.0499992370605469,-6.25,2,-0.12383176008263275,-1.1977933532311613,43.209999084472656,1.5681835915487106,42.349998474121094,2.2203199151720483,41.599998474121094,-0.12383176008263275
7587,2002-06-20,43.0,43.5,42.97999954223633,42.97999954223633,919100.0,0.00467291510524781,-50.99885561701316,-0.05882484937562409,42.461546406938766,28.905987584359004,-0.6216229639012241,0.6816788743034508,1.9094531977338676,0.006014403702685911,23.77816186293366,0.7000007629394531,-1.6758677477334487,-0.3310001373290987,-3.1942625159428815,2.532262241284684,-1.76263132663599,1.1006310519777927,-1.6639193237304681,75.94936912604764,44.86756215154283,1.4316311893068903,6,-0.6149997711181641,0.8350009918212891,2.5774993896484375,0.8499984741210938,-6.099998474121094,3,-0.14883724478788152,-2.7272829733924033,42.79999923706055,-1.1977933532311613,43.209999084472656,1.5681835915487106,42.349998474121094,-0.14883724478788152
7588,2002-06-21,43.5,43.54999923706055,43.0099983215332,43.04999923706055,1766700.0,0.011627906976744207,-1.037729330559894,22.499523173755485,53.79536873486869,31.219128471766084,-1.0502140054001572,0.00886403828163651,1.4062751483157712,-0.4402415234651045,25.484642155782954,0.5499992370605469,-1.5794570018201242,0.2789999008178725,-2.3614221628650824,2.9194219645008275,-1.0412111310236014,1.5992109326593464,-2.074562562988284,96.90266607026813,59.90530034228849,1.3202110318414757,6,-1.114999771118164,0.33500099182128906,2.0774993896484375,0.34999847412109375,-3.6800003051757812,4,-0.16321835572692167,-50.99885561701316,43.0,-2.7272829733924033,42.79999923706055,-1.1977933532311613,43.209999084472656,-0.16321835572692167
7589,2002-06-24,42.63000106811523,43.5099983215332,42.59000015258789,43.5,956200.0,-0.019999975445626927,1.067421894756694,-1.9333276819395742,46.50146331915145,33.000906854836664,-0.2171609599538371,0.6407864487211796,2.261309171229044,0.47818975509317596,27.414115235828156,0.9199981689453125,-1.431901713805793,-0.418999099731451,-2.701979046826814,1.8639808473639121,-1.560489073279136,0.7224908738162341,-1.1187811407910075,22.95100933036438,-17.037475004286534,1.1414899735476822,6,-0.24500083923339133,1.2049999237060618,2.947497367858894,1.2199974060058665,-2.100002288818345,0,-0.22167488918989264,-1.037729330559894,43.5,-50.99885561701316,43.0,-2.7272829733924033,42.79999923706055,-0.22167488918989264
7590,2002-06-25,42.18999862670898,42.72000122070313,42.099998474121094,42.54999923706055,1431300.0,-0.010321426938348033,-1.2963025756227393,0.41379431302480035,46.23188365735195,35.88386615090405,0.256036720075258,0.8154375713561777,2.6947876087578777,0.9436406584365429,29.424237117531714,0.6200027465820384,-1.3603634875479358,-0.6640014648437571,-2.469646996291445,1.1416440666039307,-1.5668242305676046,0.23882130088009035,-0.596427508684755,6.122454275570942,-35.601904899019345,0.9028227657238441,6,0.19500160217285867,1.6450023651123118,2.885000228881843,1.6599998474121165,-2.1899986267089773,1,-0.1481393743408027,1.067421894756694,42.63000106811523,-1.037729330559894,43.5,-50.99885561701316,43.0,-0.1481393743408027
7591,2002-06-26,41.75,42.02999877929688,41.20000076293945,41.25,948500.0,-0.0104289794034369,-1.76666709052302,-1.3888865341414551,48.851444267502906,38.93718087855957,0.7252757325638086,1.0294084751941028,3.1062511645487234,1.4055101941204242,31.504129508861826,0.9899978637695241,-1.3142745849049149,-0.9270000457763672,-2.388421548684626,0.5344214571318915,-1.657710797230493,-0.1962892943222414,1.8199996948242188,23.404238050250147,-22.623164067605632,0.7307107514541282,6,0.6350002288818359,2.085000991821289,3.127499580383301,2.0999984741210938,-2.220001220703118,2,-0.1161676281226609,-1.2963025756227393,42.18999862670898,1.067421894756694,42.63000106811523,-1.037729330559894,43.5,-0.1161676281226609
7592,2002-06-27,41.63000106811523,42.04999923706055,41.04999923706055,41.599998474121094,1321200.0,-0.002874225913407691,1.2988533970578564,0.06000518798826704,44.283427400430945,42.17615995610756,0.8605191582083549,0.981571318275904,3.1873503677416224,1.5459462339819083,32.63417390337884,1.0,-1.1934924724877476,-0.9084989547729592,-2.1972072820289412,0.3802093724830229,-1.5528531184009466,-0.2641447911449717,1.8925986480712993,23.200073242187216,-23.52354434597101,0.6443541636279904,6,0.6799983978271555,2.1299991607666087,3.229998588562019,2.2199974060058665,-1.3600006103515554,3,-0.12202742495112495,-1.76666709052302,41.75,-1.2963025756227393,42.18999862670898,1.067421894756694,42.63000106811523,-0.12202742495112495
7593,2002-06-28,42.43999862670898,42.599998474121094,41.70000076293945,41.75,1291600.0,0.01945706312302109,-1.278483579840941,22.997965670698154,47.89154774947322,44.85194039387971,0.2036189638927013,0.05300269548452974,2.3370696178824986,0.7603453103588151,33.21259603583636,0.9699974060058665,-0.9771054989134953,-0.021501350402836295,-1.1171247005207263,1.0741219997150537,-0.5693130254617813,0.5263103246561087,0.983697070312509,56.50406125847811,9.722367774085527,0.5478116750589448,6,-0.12999916076659446,1.3200016021728587,2.420001029968269,1.4099998474121165,-1.0200004577636648,4,-0.13053716494098933,1.2988533970578564,41.63000106811523,-1.76666709052302,41.75,-1.2963025756227393,42.18999862670898,-0.13053716494098933
7594,2002-07-01,42.04999923706055,42.58000183105469,42.04999923706055,42.43999862670898,915100.0,-0.00918942983666804,-1.7179662741108808,-0.5652176316764201,49.22598882400494,46.370877816165724,0.6108227896514435,0.384757512783537,2.674975828328911,1.1736792378604832,33.00023368103096,0.5300025939941406,-0.7741076487861349,-0.36200065612793253,-1.436834239568313,0.7128329273124479,-0.8994174478481227,0.17541613559225766,1.278748601562505,59.880168394699375,11.32092106680944,0.5374167917201887,7,0.26000022888183594,1.710000991821289,2.8500003814697266,1.7999992370605469,-0.3600006103515696,0,-0.05303209471335568,-1.278483579840941,42.43999862670898,1.2988533970578564,41.63000106811523,-1.76666709052302,41.75,-0.05303209471335568
7595,2002-07-02,41.75,42.29999923706055,41.54999923706055,42.04999923706055,769100.0,-0.007134345838373912,-1.1428548073307503,0.7692300168238334,47.74775342391999,47.44338042040475,0.7620828983965922,0.6088614512937411,2.902202859785355,1.4862444531872683,32.91811463036185,0.75,-0.47259266848681136,-0.5939998626708984,-1.6548910597160145,0.4668913343742176,-1.124445461193453,-0.06355426414834398,1.487597894560551,45.161361773761264,-5.208934308829853,0.530445598522557,7,0.5499992370605469,2.010000228881836,3.167499542236328,2.0999984741210938,0.4799995422363281,1,-0.029221586124625554,-1.7179662741108808,42.04999923706055,-1.278483579840941,42.43999862670898,1.2988533970578564,41.63000106811523,-0.029221586124625554
7596,2002-07-03,41.599998474121094,42.099998474121094,41.5,41.849998474121094,605700.0,-0.0035928509192552083,-1.6666779695500322,0.8333354526149817,46.22220639829283,47.8612315305552,0.8090429081875428,0.707726212686218,2.9681292637138768,1.6509413697131592,32.36105984935445,0.5999984741210938,-0.2639925189713139,-0.6885013580322266,-1.784336122267149,0.40733340620269587,-1.2364187401496878,-0.14058397591476535,1.5500954741394537,35.48383921166166,-15.970063662120282,0.5479173821174623,7,0.7000007629394531,1.9500007629394531,3.3800010681152344,2.25,-0.5499992370605469,2,-0.03846150319251662,-1.1428548073307503,41.75,-1.7179662741108808,42.04999923706055,-1.278483579840941,42.43999862670898,-0.03846150319251662
7597,2002-07-05,41.97999954223633,42.13000106811523,41.41999816894531,41.650001525878906,309200.0,0.009134641395519116,1.253973636248068,-1.3199920654296875,52.870099164857756,47.758423800553985,0.30076796697751007,0.35207685120585097,2.4973862457415095,1.2884736263066117,31.54089897471657,0.7100028991699148,-0.21170477248084296,-0.3125001907348661,-1.4029348897302327,0.7779345082605005,-0.8577175402325494,0.23271715876281718,1.0860906175762182,47.457731225551996,-7.5043001795701585,0.545217349497685,7,0.2999992370605469,1.1450004577636719,3.0,1.8699989318847656,0.20999908447264914,4,-0.05836114315519436,-1.6666779695500322,41.599998474121094,-1.1428548073307503,41.75,-1.7179662741108808,42.04999923706055,-0.05836114315519436
7598,2002-07-08,42.0099983215332,42.61000061035156,41.63999938964844,42.5,707700.0,0.0007145969419721787,1.7323866475395302,-1.4848624966765696,47.11864165689824,47.82699917141474,0.041555473968792,0.3120884804005897,2.391886936318258,1.2878569205934127,30.19802444576151,0.970001220703125,-0.16061854533977282,-0.2660013198852553,-1.3633745378685234,0.8313718980980127,-0.8146879288768929,0.28268528910638224,0.9754482013692609,49.579743037390365,-4.446358962622334,0.5486866089916352,7,-0.12499809265136719,0.7550010681152344,2.970001220703125,1.8400001525878906,-0.8499984741210938,0,-0.04141866063531008,1.253973636248068,41.97999954223633,-1.6666779695500322,41.599998474121094,-1.1428548073307503,41.75,-0.04141866063531008
7599,2002-07-09,41.25,42.06999969482422,41.040000915527344,41.900001525878906,692300.0,-0.018090891499599193,1.0808101047310055,1.3265291823341196,33.103442832770114,46.36828352423899,0.6539884652017633,1.007991603782898,3.0766353964438906,2.0691244679799965,29.69618155478262,1.029998779296875,-0.18630258031635805,-0.9524995803833036,-2.1193735496017467,0.21437438883513948,-1.5359365649925252,-0.36906259577408207,1.6580286314687882,13.375740464469853,-34.18562512708617,0.583436984609222,7,0.5750007629394531,1.260000228881836,3.880000114440918,2.5999984741210938,2.0,1,0.004121167732007658,1.7323866475395302,42.0099983215332,1.253973636248068,41.97999954223633,-1.6666779695500322,41.599998474121094,0.004121167732007658
7600,2002-07-10,38.77000045776367,41.29999923706055,38.70000076293945,41.29999923706055,1699700.0,-0.06012120102391094,1.0553357538327925,3.892296677113044,24.39643405562191,43.651060167363326,2.903139900742495,3.3958958485543747,5.434896816236218,4.558263835486585,29.84256705387216,2.5999984741210938,-0.41606232454707026,-3.2634990692138643,-5.192537520999615,-1.334460617428114,-4.228018295106743,-2.2989798433209856,4.025946510748632,1.7902735947815722,-41.46114264266476,0.9645192258928759,7,1.885000228881836,2.5349998474121094,5.994998931884766,5.079998016357422,3.9399986267089844,2,0.07531591783514102,1.0808101047310055,41.25,1.7323866475395302,42.0099983215332,1.253973636248068,41.97999954223633,0.07531591783514102
7601,2002-07-11,39.54999923706055,39.72999954223633,38.41999816894531,38.77000045776367,1596900.0,0.02011861671620596,1.2982492537912758,-0.3083000615176773,29.585777713572426,42.0179879799346,1.987231281783572,2.5497259828196377,4.530042117379402,3.7982605038774935,29.925607594114247,1.3100013732910156,-0.5250860358650655,-2.3585002899169893,-4.5842184285390175,-0.13278215129496118,-3.4713593592280034,-1.2456412206059753,2.918272035005927,26.96898352488747,-11.644607911369313,1.1128590693110156,7,0.9650001525878906,1.4449996948242188,5.215000152587891,4.684999465942383,2.4200019836425852,3,0.06776233519277719,1.0553357538327925,38.77000045776367,1.0808101047310055,41.25,1.7323866475395302,42.0099983215332,0.06776233519277719
7602,2002-07-12,38.40999984741211,39.599998474121094,37.9900016784668,39.599998474121094,1274800.0,-0.028824258195691566,1.705880090142362,-1.525641652646817,22.002176351627256,39.141391157951716,2.930626030026417,3.581967279545225,5.545483396919252,4.9510309528568115,30.08271532055528,1.6099967956542969,-0.6423279802225466,-3.31349964141846,-6.029729532233212,-0.5972697506037079,-4.671614586825832,-1.9553846960110874,3.65344411434225,9.090871559443649,-21.2345691399875,1.3581149454073758,7,1.8900012969970703,2.3700008392333984,6.069999694824219,6.164999008178711,4.290000915527344,4,0.06873208539797249,1.2982492537912758,39.54999923706055,1.0553357538327925,38.77000045776367,1.0808101047310055,41.25,0.06873208539797249
7603,2002-07-15,39.349998474121094,39.349998474121094,36.68000030517578,38.16999816894531,1473100.0,0.02447275788709269,3.5254194549510234,-0.9915980394356806,32.096040499126104,37.238063566298514,1.6832251666842595,2.5979602486265776,4.463491095583343,4.031794182624978,29.87473230386717,2.6699981689453125,-0.7409908229040667,-2.2610010147094712,-5.177746766580761,0.6557447371618181,-3.719373890645116,-0.8026281387738265,2.2246324136387585,49.53614974563964,17.522852165172857,1.4583728759356454,7,0.2950019836425781,0.7750015258789062,4.930002212524414,5.025001525878906,3.490001678466797,0,0.07217281480850968,1.705880090142362,38.40999984741211,1.2982492537912758,39.54999923706055,1.0553357538327925,38.77000045776367,0.07217281480850968
7604,2002-07-16,38.27000045776367,39.79999923706055,38.20000076293945,39.349998474121094,1212900.0,-0.027445948112747476,-1.6229538952206743,-0.9152523195293053,29.999984429787702,35.26608923361715,2.425734424158037,3.538018803946386,5.38924202992775,5.13143447527041,29.91062467575635,1.5999984741210938,-0.8347814585824764,-3.1369991302490234,-6.387716080956707,0.11371782045866041,-4.762357605602865,-1.5116406548951815,2.6193821484344113,34.41559567502404,-0.8366683166841895,1.6253584753538424,7,1.375,1.8549995422363281,5.834999084472656,5.929998397827148,6.149997711181641,1,0.07551605317689924,3.5254194549510234,39.349998474121094,1.705880090142362,38.40999984741211,1.2982492537912758,39.54999923706055,0.07551605317689924
7605,2002-07-17,38.47999954223633,39.13000106811523,37.849998474121094,38.599998474121094,1820000.0,0.005487302899419122,1.1694883474336693,0.11111032619253661,32.915337134748256,33.78754820433441,1.9032532204492156,3.115209290151455,5.024255830460831,4.934354994737603,31.305680070382824,1.2800025939941335,-1.0299154040040577,-2.690500068664548,-6.074421512164491,0.6934213748353955,-4.38246079041452,-0.9985393469145762,1.8200695418186328,57.692302989770006,20.076278104805453,1.6919607217499708,7,1.1650009155273438,1.6450004577636719,5.5199995040893555,5.719999313354492,5.090000152587891,2,0.12396051233129657,-1.6229538952206743,38.27000045776367,3.5254194549510234,39.349998474121094,1.705880090142362,38.40999984741211,0.12396051233129657
7606,2002-07-18,37.5,38.5,37.45000076293945,38.47999954223633,1032100.0,-0.02546776387459837,1.0588211094780224,8.166735543758145,30.20131601710071,31.2687945212503,2.503808836464941,3.876539750846405,5.851126364483392,5.926496786189773,33.118742383281706,1.0499992370605469,-1.256052648183534,-3.4054996490478544,-7.070546194635128,0.259546896539419,-5.238022921841491,-1.5729763762542177,2.299999237060547,26.282050498295,-12.613972757155409,1.8325232727936385,7,2.145000457763672,2.625,6.28749942779541,6.69999885559082,6.040000915527344,3,0.1389333089192708,1.1694883474336693,38.47999954223633,-1.6229538952206743,38.27000045776367,3.5254194549510234,39.349998474121094,0.1389333089192708
7607,2002-07-19,36.599998474121094,37.5,35.849998474121094,37.20000076293945,1600100.0,-0.024000040690104196,1.7500007947280918,0.6122475194724816,22.24332636026506,28.50487059940217,2.861297485129761,4.503375594684634,6.597601140086368,6.830177280216191,35.224822571994906,1.6500015258789062,-1.4968281779660586,-3.9855010986328097,-7.983055536085004,0.012053338819384862,-5.984278317358907,-1.9867238799067124,2.7632009124755825,18.987338104762188,-16.95098691589618,1.9987772187260966,7,2.3600006103515625,3.1100006103515625,7.007500648498535,7.600000381469727,7.870002746582038,4,0.14672139263554973,1.0588211094780224,37.5,1.1694883474336693,38.47999954223633,-1.6229538952206743,38.27000045776367,0.14672139263554973
7608,2002-07-22,36.400001525878906,37.0,35.29999923706055,36.79999923706055,1267400.0,-0.005464397720770453,3.250005960470162,0.6666603088621438,22.652454167274442,27.343649636569314,2.4382363185223355,4.3681425088595915,6.645029575845605,7.022508608283047,37.571122359316455,1.7000007629394531,-1.7479671945710749,-3.830498123168944,-7.995785230862744,0.33478898452485595,-5.913141677015844,-1.747854569322044,2.401085714721674,24.444495307074654,-8.115652770335082,2.0826435538469,7,1.8999977111816406,3.0349979400634766,6.9874982833862305,7.799997329711914,6.829998016357422,0,0.17307689486170785,1.7500007947280918,36.599998474121094,1.0588211094780224,37.5,1.1694883474336693,38.47999954223633,0.17307689486170785
7609,2002-07-23,33.18000030517578,36.41999816894531,32.529998779296875,36.41999816894531,2067900.0,-0.08846156828905172,1.4012357743487343,8.100041008230257,17.66035988882382,26.59519695136953,4.909400427949045,7.213724955328523,9.680281761705146,10.217159931445188,39.86150955595842,3.8899993896484375,-2.2011479239552614,-6.5779993057251005,-11.643828847438918,-1.5121697640112828,-9.110914076582013,-4.045084534868188,4.990891094787592,9.848504552492827,-20.24532538033391,2.5329147708569097,7,2.9849987030029297,4.869998931884766,10.015000343322754,10.844999313354492,9.799999237060547,1,0.2911392332297609,3.250005960470162,36.400001525878906,1.7500007947280918,36.599998474121094,1.0588211094780224,37.5,0.2911392332297609
7610,2002-07-24,35.939998626708984,36.13999938964844,32.11999893188477,32.299999237060554,1812700.0,0.0831825887928841,-1.0100002288818395,-1.1234573424729122,32.15635651424944,26.88081681811142,1.9062081814719605,4.1755680188678355,6.754770123526285,7.444090818589878,41.86276736299408,4.020000457763665,-2.5939490872916693,-3.5055009841918974,-8.708877919959583,1.6978759515757886,-6.107189452075737,-0.9038125163080579,1.1027142491210924,59.874593343174965,29.20418626560504,2.601688467883842,7,0.020000457763671875,1.9050006866455078,7.0750017166137695,8.085000991821289,6.060001373291016,2,0.23594879984036443,1.4012357743487343,33.18000030517578,3.250005960470162,36.400001525878906,1.7500007947280918,36.599998474121094,0.23594879984036443
7611,2002-07-25,36.900001525878906,37.5099983215332,35.470001220703125,35.5,1823000.0,0.02671126699644577,-1.7945183288480129,0.38461586830489153,34.549875917854024,28.275005658803284,0.5931478130255243,2.9867157968396043,5.634095281412982,6.461617347683941,42.7637966065073,2.039997100830078,-2.8466264312657046,-2.3029981613159194,-7.506227704833137,2.900231382201298,-4.904612933074532,0.29861661044269283,-4.7800025939941335,88.68280399389647,57.65172932676113,2.6016147717586087,7,-0.94000244140625,0.9449977874755859,6.154998779296875,7.124998092651367,5.289997100830071,3,0.18075875049131018,-1.0100002288818395,35.939998626708984,1.4012357743487343,33.18000030517578,3.250005960470162,36.400001525878906,0.18075875049131018
7612,2002-07-26,36.54999923706055,37.38999938964844,36.20000076293945,36.849998474121094,1604600.0,-0.009485156486318647,-1.3800063324216172,-0.21428493577691674,33.7112145763363,28.454469445159972,0.7281336399649447,3.0953222988092364,5.825717214441951,6.7833729006389305,43.60697119344324,1.1899986267089844,-2.815567899853022,-2.399000358581546,-7.599351434731503,2.801350717568411,-4.999175896656524,0.20117517949343267,-4.430000305175774,82.1892543009124,51.294247324501164,2.600175538074977,7,-0.5900001525878906,1.2849998474121094,6.560001373291016,7.475000381469727,5.030002593994141,4,0.19124491995554282,-1.7945183288480129,36.900001525878906,-1.0100002288818395,35.939998626708984,1.4012357743487343,33.18000030517578,0.19124491995554282
7613,2002-07-29,36.900001525878906,37.27999877929688,36.27999877929688,37.0,1470400.0,0.009575986214069854,2.0303212456794753,0.33332909477003675,36.697251131227,29.19861018976434,-0.006647388072209992,2.4337778446684126,5.341992282891503,6.396174395343451,45.305661591963165,1.0,-2.8839072828656427,-1.7719982147216768,-6.775872170986688,3.231875741543334,-4.273935192854182,0.7299387634108285,-4.672202606201168,88.68280399389647,53.27611688292317,2.5019369781325045,7,-1.2750015258789062,0.93499755859375,6.209999084472656,7.124998092651367,4.579998016357422,0,0.20514903473690094,-1.3800063324216172,36.54999923706055,-1.7945183288480129,36.900001525878906,-1.0100002288818395,35.939998626708984,0.20514903473690094
7614,2002-07-30,39.81999969482422,39.900001525878906,37.04999923706055,37.13999938964844,1217300.0,0.07913273843355917,1.0070410616663756,-26.80041199359121,53.12685949483766,31.44433489644094,-2.999036953905886,-0.6976196105540708,2.3255701945779705,3.4622882067143337,46.26709493996869,3.0,-2.7013988644130507,1.2594999313354478,-3.5218775977055046,6.0408774603764,-1.1311888331850284,3.650188695855924,-7.486556787109372,98.97169917248554,56.86261282650054,2.3906887645204757,7,-3.809999465942383,-2.0050010681152344,3.2900009155273438,4.204999923706055,1.1700019836425781,1,0.08563535594038041,2.0303212456794753,36.900001525878906,-1.3800063324216172,36.54999923706055,-1.7945183288480129,36.900001525878906,0.08563535594038041
7615,2002-07-31,40.52999877929688,41.290000915527344,39.18999862670898,39.83000183105469,1709100.0,0.017830213207283174,-1.1212108368044371,0.2611928613927086,52.93062109532481,33.96981323846584,-3.7857779466193975,-1.5849665180398134,1.506389011426002,2.7372792359602087,46.532378891006864,2.1000022888183665,-2.684511918988612,2.0304990768432702,-2.6085583835268054,6.669556537213346,-0.289029653341764,4.3500278070283045,-7.8938935268554715,86.94154336629366,41.144464963425435,2.3195287301850374,7,-3.8249988555908274,-3.1099987030029297,2.5800018310546804,3.4950008392333913,0.25,2,0.06044907073105876,1.0070410616663756,39.81999969482422,2.0303212456794753,36.900001525878906,-1.3800063324216172,36.54999923706055,0.06044907073105876
7616,2002-08-01,40.0,41.540000915527344,39.68999862670898,40.540000915527344,1416400.0,-0.013076703559330216,-2.189649048959485,-0.7714332425068041,54.93482454638598,37.60220192581261,-3.2004188560476052,-1.2448033248818717,1.9197631828237078,3.2503112297339882,46.71472696304707,1.8500022888183665,-2.561042900078263,1.5805002212524428,-2.8853813343666204,6.046381776871506,-0.6524405565570888,3.8134409990619744,-6.844661007773432,71.16103236849118,19.864908077297343,2.232940777809532,8,-3.1700000762939453,-2.635000228881836,3.1100006103515625,4.024999618530273,0.9500007629394531,3,0.050000000000000044,-1.1212108368044371,40.52999877929688,1.0070410616663756,39.81999969482422,2.0303212456794753,36.900001525878906,0.050000000000000044
7617,2002-08-02,39.52999877929688,41.0,39.349998474121094,40.0,1174700.0,-0.011750030517577947,-2.9758985200845665,0.8703711552861593,50.5754485684153,40.7047568592727,-2.537985323722552,-1.0200601022484577,2.2369043886040174,3.706827203529592,46.90325413679987,1.6500015258789062,-2.5036390124223686,1.232999038696299,-2.9469125721643223,5.41291064955692,-0.8569567667340152,3.3229548441266132,-5.703886833206255,61.78704714992923,9.84412512034568,2.089955805430311,8,-2.6999988555908274,-2.164999008178718,3.5800018310546804,4.495000839233391,0.4700012207031179,4,0.06729066353539137,-2.189649048959485,40.0,-1.1212108368044371,40.52999877929688,1.0070410616663756,39.81999969482422,0.06729066353539137
7618,2002-08-05,40.27000045776367,40.63999938964844,39.29999923706055,39.599998474121094,1197200.0,0.018720002563074933,-1.1102357001468808,-1.4255324329589203,56.535946408749965,45.02426647259782,-2.9852256291282657,-1.9996235695730746,1.3527136799186366,2.963733686091203,47.86981979817288,1.3400001525878906,-2.295978846033769,2.0600006103515653,-1.8587903912875774,5.978791611990708,0.10060510953199042,4.01939611117114,-5.8267773941181105,71.71492242743794,16.82973620680481,1.9593955008195716,8,-3.440000534057617,-2.905000686645508,2.7649993896484375,3.6799983978271484,-0.11999893188476562,0,0.032530453399546966,-2.9758985200845665,39.52999877929688,-2.189649048959485,40.0,-1.1212108368044371,40.52999877929688,0.032530453399546966
7619,2002-08-06,41.41999816894531,41.77000045776367,40.7599983215332,41.0,708200.0,0.02855718147775521,-1.2444453863434068,0.6268610828014598,59.05171897428814,48.01264007926879,-3.1776209410805762,-3.305718336275639,0.056989150573073744,1.8236867505099852,48.094141836440684,1.5,-1.8649190225693388,3.201498413085936,-0.7456905179368505,7.148687344108723,1.2279039475745392,5.175092878597333,-6.409032877149208,86.43402944116207,30.58600639666669,1.9735944655113948,8,-2.799997329711914,-4.054998397827148,1.6150016784667969,2.530000686645508,-1.75,1,0.0014486087866609765,-1.1102357001468808,40.27000045776367,-2.9758985200845665,39.52999877929688,-2.189649048959485,40.0,0.0014486087866609765
7620,2002-08-07,41.68999862670898,42.2400016784668,41.25,42.0,1030800.0,0.006518601393036727,1.506318356309906,-0.7381017257039224,63.490012642783974,51.228210826483235,-2.845436826800942,-3.526551532635331,-0.3592500409317907,1.5656274803597725,46.757845206485115,0.9900016784667969,-1.3896257822159797,3.3254989624023352,-0.9128537238593779,7.563851648664048,1.206322619271475,5.444675305533195,-6.003129818316118,81.292428740476,20.807918133264188,2.1191763431308575,8,-2.4699974060058523,-4.324998855590813,1.345001220703132,2.260000228881843,-0.789997100830071,2,-0.01679052461742525,-1.2444453863434068,41.41999816894531,-1.1102357001468808,40.27000045776367,-2.9758985200845665,39.52999877929688,-0.01679052461742525
7621,2002-08-08,42.22999954223633,42.22999954223633,40.849998474121094,41.5,945800.0,0.012952768849010976,2.780827215007969,-2.3548268012058773,68.55636233332706,55.099893910593316,-2.849525795499808,-4.063833861791366,-1.0164396459960017,1.0473755892610939,45.301353935110214,1.3800010681152344,-0.41909636425179286,3.7314998626709013,-0.8223838258308689,8.285383551172671,1.4545580184200162,6.008441706921786,-5.756754789434595,99.65979156719051,32.524712730414805,2.2769418442508833,8,-2.969999313354492,-4.864999771118164,0.8000001907348633,1.7199993133544922,-1.3699989318847656,3,-0.034335798689489216,1.506318356309906,41.68999862670898,-1.2444453863434068,41.41999816894531,-1.1102357001468808,40.27000045776367,-0.034335798689489216
7622,2002-08-09,41.04999923706055,42.09000015258789,41.0,41.900001525878906,1076700.0,-0.027942228699188165,-1.2947353204543903,-1.1643874271679775,64.39627298295292,58.17756300522953,-1.0773689665016306,-2.8205200463435887,0.05893581618695265,2.2431227756150776,43.56679398642959,1.2299995422363281,0.20328118155413932,2.419499588012698,-2.2744754307051878,7.113474606730584,0.07251207865375164,4.766487097371645,-3.884743653179008,59.52376009466669,-12.473903329511735,2.3469875093589443,8,-1.404998779296875,-3.684999465942383,1.875,2.8999996185302734,-1.80999755859375,4,-0.002436016467226021,2.780827215007969,42.22999954223633,1.506318356309906,41.68999862670898,-1.2444453863434068,41.41999816894531,-0.002436016467226021
7623,2002-08-12,42.18999862670898,42.38999938964844,40.79999923706055,40.88999938964844,756900.0,0.027770996609890908,-1.1486495194253208,-1.5294067488544636,82.01846508224371,61.387741403830205,-1.5511937663765565,-3.9387883120229574,-1.1610586707525528,1.1239027773245596,41.136397491860606,1.5900001525878906,0.7945816566845778,3.4174989700317298,-1.5329445269960118,8.367942467059471,0.9422772215178625,5.892720718545597,-4.415773511477205,87.7300225839287,7.545769427642355,2.4752217485138694,8,-1.3999996185302663,-4.824998855590813,0.5125007629394602,1.760000228881843,-1.8699989318847585,0,-0.05190800421886166,-1.2947353204543903,41.04999923706055,2.780827215007969,42.22999954223633,1.506318356309906,41.68999862670898,-0.05190800421886166
7624,2002-08-13,41.15999984741211,42.060001373291016,41.15999984741211,42.04999923706055,660700.0,-0.024413339957892632,-1.022476726044542,-0.6846153168988292,71.15072748170093,63.4121976689831,-0.34768993424462735,-2.8260709329579186,-0.19436938860639685,2.1543724089094667,39.176202910410204,1.029998779296868,1.4612692770312776,2.2430002212524442,-2.81326797354658,7.2992684160514685,-0.2851338761470714,4.77113431865196,-2.7395663337620064,22.64154564800664,-57.62858879206176,2.528134097399513,8,-0.3150005340576172,-3.905000686645508,1.1649999618530273,2.789999008178711,-1.0,1,-0.024538346095176355,-1.1486495194253208,42.18999862670898,-1.2947353204543903,41.04999923706055,2.780827215007969,42.22999954223633,-0.024538346095176355
7625,2002-08-14,43.25,43.25,41.099998474121094,41.099998474121094,1019000.0,0.05077745773410869,1.0,-2.4157337082311794,73.57089049242728,65.48287166298769,-2.247646567474632,-4.785760250710368,-2.3269550032948914,0.07077395946733844,37.12643865351699,2.1500015258789062,2.139310168438989,4.094500350952146,-1.312786277142152,9.501786979046443,1.3908570369049968,6.798143664999294,-4.273827263710132,100.0,19.935032506893606,2.7036433140471496,8,-1.9750003814697266,-5.565000534057617,-1.0824995040893555,0.6949996948242188,-3.3800010681152273,2,-0.08277460881051302,-1.022476726044542,41.15999984741211,-1.1486495194253208,42.18999862670898,-1.2947353204543903,41.04999923706055,-0.08277460881051302
7626,2002-08-15,42.709999084472656,43.29999923706055,42.25,43.20000076293945,673900.0,-0.012485570301210225,2.0434821068227933,-0.22790759567786234,72.54758388075359,67.92422003102527,-1.4335602704971535,-4.0426975494765,-1.8237972100321116,0.6099499977375018,34.814544526028804,1.0499992370605469,2.289804137710213,3.293999481201169,-2.2769900151029745,8.864988977505313,0.5085047330490937,6.079494229353244,-3.0500139859891675,76.39999389648438,-3.255969373410551,2.785494748152072,8,-1.4099998474121094,-5.0,-1.7299985885620117,0.06500053405761719,-3.4199981689453125,3,-0.04237877774274601,1.0,43.25,-1.022476726044542,41.15999984741211,-1.1486495194253208,42.18999862670898,-0.04237877774274601
7627,2002-08-16,41.97000122070313,42.47999954223633,41.70000076293945,42.459999084472656,615100.0,-0.017326103480029165,1.94339839926297,0.9999922149301923,68.0427094188029,69.20274925436449,-0.3476037748505689,-3.035391086163308,-1.103888296341701,1.3467276601571285,31.671463317941168,1.0099983215332031,2.3875924769062777,2.285501480102546,-3.2313979976309213,7.802400957836014,-0.472948258764184,5.043951218969276,-1.6548135772757746,46.80007934570341,-30.40397461961348,2.7584497388667337,8,0.059997558593742895,-4.260002136230476,-1.2150020599365305,0.664997100830071,-3.970001220703132,4,-0.02644747624653454,2.0434821068227933,42.709999084472656,1.0,43.25,-1.022476726044542,41.15999984741211,-0.02644747624653454
7628,2002-08-19,42.70000076293945,42.84000015258789,41.75,41.900001525878906,539300.0,0.017393364808296008,1.0185225085212724,-1.6326586220319428,62.14166039728831,69.54607607914228,-0.7785290953896791,-3.4458827954642217,-1.8600929618409907,0.6180394864601269,28.28348028236617,1.0900001525878906,2.5187498498817575,2.7005010604858413,-2.7457467574660797,8.146748878437762,-0.02262284849012275,5.423624969461805,-1.8475470326581203,72.7273515433046,-1.652056362384613,2.723123908975962,8,-0.6500015258789062,-4.990001678466797,-2.1599998474121094,-0.2800006866455078,-3.94000244140625,0,-0.08103042207614408,1.94339839926297,41.97000122070313,2.0434821068227933,42.709999084472656,1.0,43.25,-0.08103042207614408
7629,2002-08-20,42.84000015258789,43.36999893188477,42.400001525878906,42.59000015258789,1064500.0,0.003278674172060958,-2.0793702694520357,0.3125002980235081,60.230301003005465,69.18388589694467,-0.7777021277740204,-2.9777431570190274,-2.0374614069388173,0.4737919843915819,24.192837050204894,0.9699974060058665,2.798753654633238,2.3575004577636705,-2.179824596407265,6.894825511934606,0.08883793067820278,4.626162984849138,-1.5469882310863028,76.65204086262531,3.7021374736316943,2.2686625270854663,8,-0.7550010681152344,-5.095001220703118,-2.9549999237060547,-1.0750007629394531,-2.1899986267089844,1,-0.05882353988767297,1.0185225085212724,42.70000076293945,1.94339839926297,41.97000122070313,2.0434821068227933,42.709999084472656,-0.05882353988767297
7630,2002-08-21,44.41999816894531,44.47000122070313,42.75,43.0,543500.0,0.036881372799481005,1.2631531395873998,5.67999267578125,67.90923614528752,69.11198298716252,-2.156504669461988,-4.100080297635671,-3.6188636275361645,-1.102108005930134,20.04333177614842,1.720001220703132,2.9752458025379838,3.51349849700928,-0.8166606648229049,7.843657658841465,1.3484189160931876,5.678578077925373,-2.711588845367089,98.19483597493017,23.985157707996578,2.165079580916091,8,-1.7849979400634766,-6.12499809265136,-4.534997940063477,-2.654998779296875,-3.80999755859375,2,-0.09590271267753969,-2.0793702694520357,42.84000015258789,1.0185225085212724,42.70000076293945,1.94339839926297,41.97000122070313,-0.09590271267753969
7631,2002-08-22,43.56999969482422,44.7400016784668,43.11999893188477,44.400001525878906,1269800.0,-0.01913549097611944,1.1456959665317537,-0.5845090854385833,65.88051474447215,69.27689873844243,-1.225290184373236,-2.8720106137604233,-2.7769514999408074,-0.26057682554177575,17.178775139570494,1.6200027465820241,3.004037458445289,2.330000114440921,-1.7192125040469293,6.379212732928771,0.3053938051969993,4.354606423684842,-1.3092719918210136,61.51310423406172,-13.6785588879765,2.0246063092439237,8,-0.7999992370605469,-5.1399993896484375,-3.684999465942383,-1.8050003051757812,-1.970001220703125,3,-0.08492083518143745,1.2631531395873998,44.41999816894531,-2.0793702694520357,42.84000015258789,1.0185225085212724,42.70000076293945,-0.08492083518143745
7632,2002-08-23,43.540000915527344,43.900001525878906,43.150001525878906,43.349998474121094,660300.0,-0.0006885191532475243,-1.5423886618734806,-0.2289180990899899,63.61366774373984,67.23192125638644,-0.8995361025648805,-2.415322935031085,-2.75748869809221,-0.23946544865084007,14.159414302877298,0.75,2.9418640011648307,1.9505012512207003,-1.565850931285432,5.466853433726833,0.19232515996763055,3.70867734247377,-0.7900009155273438,59.86621774892161,-15.113984312251262,1.7581760912530664,8,-0.6200008392333984,-5.1100006103515625,-3.655000686645508,-1.7750015258789062,-0.8400001525878906,4,-0.09761138977110939,1.1456959665317537,43.56999969482422,1.2631531395873998,44.41999816894531,-2.0793702694520357,42.84000015258789,-0.09761138977110939
7633,2002-08-26,44.47000122070313,44.65999984741211,43.5,43.540000915527344,675100.0,0.02135967582959175,-1.2970245424261424,4.894675554127888,62.93471072347931,66.31903050547292,-1.6451068484567415,-2.8976853990471696,-3.670994116319875,-1.1730354764917834,11.132316085560433,1.1599998474121094,2.7748569925541986,2.5020015716552777,-0.47768869293786054,5.481691836248416,1.012156439358705,3.9918467039518504,-1.3500022888183594,88.46151965139568,14.313400637964733,1.48984513229657,8,-1.5500011444091868,-6.040000915527351,-5.135002136230476,-3.1200027465820384,-1.8600006103515696,0,-0.1454913659343685,-1.5423886618734806,43.540000915527344,1.1456959665317537,43.56999969482422,1.2631531395873998,44.41999816894531,-0.1454913659343685
7634,2002-08-27,43.22999954223633,44.95000076293945,43.04999923706055,44.650001525878906,961600.0,-0.027884003697519977,-1.1348300640568174,-1.526883352338438,56.034488943950265,64.37054144453103,-0.09006830761799023,-1.4641859878818053,-2.452744830734403,0.06078017726031959,10.169574592349992,1.9000015258789062,2.732343023981322,1.0914999008178725,-1.7580787134752143,3.9410785151109593,-0.33328940632867443,2.5162892079644195,1.5100021362304688,21.818153444410342,-49.301892748149456,1.424789307146544,8,0.095001220703125,-4.694999694824219,-4.362500190734863,-2.344999313354492,-1.2900009155273509,1,-0.10340044570983331,-1.2970245424261424,44.47000122070313,-1.5423886618734806,43.540000915527344,1.1456959665317537,43.56999969482422,-0.10340044570983331
7635,2002-08-28,42.97999954223633,43.29999923706055,42.70000076293945,43.20000076293945,567900.0,-0.00578302111143314,1.857148047229791,0.15493022068798776,53.00721886706798,62.19938977634375,0.13142517945600218,-1.0764153778073506,-2.2555753644993146,0.29285864756020175,10.02271899021755,0.5999984741210938,2.3284711005114715,0.7189998626708984,-2.048906003470087,3.486905728811884,-0.6649530703995907,2.1029527957413876,1.970001220703125,12.444390190972223,-52.79086825119999,1.3839529330704918,8,0.345001220703125,-4.444999694824219,-5.872500419616699,-3.479999542236328,-3.1300010681152344,2,-0.054211215476345886,-1.1348300640568174,43.22999954223633,-1.2970245424261424,44.47000122070313,-1.5423886618734806,43.540000915527344,-0.054211215476345886
7636,2002-08-29,42.0,42.95000076293945,41.900001525878906,42.75,576000.0,-0.022801292523823458,-1.2105318106619123,3.4090719933416564,53.87123601548887,60.62478162041997,1.1176531693924758,0.0644036645114312,-1.3276657447599476,1.2581573375565966,9.790700885476955,1.0799980163574219,2.209828985626217,-0.3609996795654311,-2.9217228496205863,2.199723490489724,-1.6413612645930087,0.9193619054621465,2.950000762939453,3.278639315905791,-60.08987689804494,1.2803615850275765,8,1.3500003814697266,-1.789999008178711,-5.097500801086426,-2.7049999237060476,1.0900001525878906,3,-0.03309522356305805,1.857148047229791,42.97999954223633,-1.1348300640568174,43.22999954223633,-1.2970245424261424,44.47000122070313,-0.03309522356305805
7637,2002-08-30,42.18999862670898,42.7599983215332,41.47999954223633,41.849998474121094,622200.0,0.004523776826404147,-1.370372463486569,-0.4533335367838447,50.0,59.27570824294349,1.0752131135507028,0.08843752639911884,-1.5750680834999429,1.0406816877507694,9.249455857107364,1.279998779296875,1.8634909249004679,-0.30400104522706073,-2.4952797050254603,1.8872776145713388,-1.3996403751262605,0.791638284672139,2.5770021820068436,20.461061518842413,-38.180721628977025,1.0956393298991987,8,1.0250015258789134,-1.6149978637695241,-5.287499427795403,-2.894998550415025,-1.0900001525878835,4,-0.01398436055445551,-1.2105318106619123,42.0,1.857148047229791,42.97999954223633,-1.1348300640568174,43.22999954223633,-0.01398436055445551
7638,2002-09-03,41.58000183105469,42.11999893188477,41.0,41.93999862670898,885600.0,-0.014458326985299363,2.111119352770657,-1.0588136296828206,51.9266163569468,58.35307661560364,1.6870409472156283,0.8449282999153098,-1.0468657166767343,1.6208124523557004,8.524233201574033,1.1899986267089773,1.5389913182159987,-0.9794979095458984,-2.9589449164175576,0.9999490973257608,-1.9692214129817316,0.010225593889934714,2.9240388763427774,14.683587823488681,-46.50800326506599,0.9897235034358307,9,1.394998550415039,-0.9650020599365234,-4.682502746582031,-2.285001754760735,-3.9800033569335938,1,0.026936000061651644,-1.370372463486569,42.18999862670898,-1.2105318106619123,42.0,1.857148047229791,42.97999954223633,0.026936000061651644
7639,2002-09-04,41.47999954223633,41.900001525878906,40.63999938964844,41.61999893188477,777700.0,-0.002405057345227668,2.5999825614979675,0.388890654968185,40.06732882333825,55.259531357609276,1.7587955988122985,1.0009768238648178,-1.003459359033947,1.68926565059364,8.637047884321772,1.2600021362304688,1.3255111455242954,-1.0825002670288058,-3.0548446636682556,0.8898441296106441,-2.068672465348527,-0.09632806870908439,2.6736370944213874,31.57895491629894,-23.683151831662535,0.9861721983197244,9,1.3150005340576172,-0.4799995422363281,-4.75,-2.1849994659423757,-0.7900009155273509,2,0.02724207040949045,2.111119352770657,41.58000183105469,-1.370372463486569,42.18999862670898,-1.2105318106619123,42.0,0.02724207040949045
7640,2002-09-05,40.9900016784668,41.91999816894531,40.70000076293945,41.400001525878906,784600.0,-0.011812870520179208,-1.4646370456568396,2.9285831062668812,40.29345649453001,52.416524885393486,1.9121665055827108,1.5134385896938198,-0.5627333659370137,2.1514106963337483,9.053016649582673,1.2199974060058594,1.1744466509397,-1.5374982833862276,-3.597910544712448,0.522913977939993,-2.567704414049338,-0.5072921527231173,2.741998488549804,15.151605226957837,-35.89022945766854,1.0302061306631114,9,1.8049983978271484,1.0799980163574219,-4.077502250671387,-1.6950016021728445,-1.7600021362304688,3,0.023176309083715818,2.5999825614979675,41.47999954223633,2.111119352770657,41.58000183105469,-1.370372463486569,42.18999862670898,0.023176309083715818
7641,2002-09-06,40.77999877929688,41.25,40.599998474121094,40.95000076293945,826800.0,-0.005123271299601662,-1.4528239417865652,0.4146391388084941,42.85712323083558,50.11024216173746,1.8827829016144975,1.6962066446801884,-0.39127382770137586,2.323753928905802,9.27450895083908,0.6500015258789062,1.0340505632946417,-1.6750011444091726,-3.8766893738892634,0.5266870850709182,-2.7758452591492144,-0.5741570296691307,2.5809612944355393,8.333348050530944,-41.45863215626859,1.1008441147400452,9,1.9950008392333913,1.345001220703118,-3.717498779296882,-1.4849987030029297,-0.8499984741211009,4,-0.02280530488019361,-1.4646370456568396,40.9900016784668,2.5999825614979675,41.47999954223633,2.111119352770657,41.58000183105469,-0.02280530488019361
7642,2002-09-09,40.95000076293945,41.13999938964844,39.7599983215332,40.54999923706055,776300.0,0.004168758919357307,2.5384698149379865,-2.352922697183987,38.738733873446236,47.42180028951155,1.4603217105373076,1.6003812874581627,-0.5947698988844436,2.112547010756188,9.736600292135913,1.3800010681152344,0.6280615667395821,-1.4999992370605497,-3.7155325858879706,0.7155341117668712,-2.60776591147426,-0.39223256264683926,2.0244246868473823,50.42381922218975,3.3870642725849933,1.1077666744137094,9,1.404998779296875,1.1749992370605469,-3.8525009155273438,-1.6550006866455007,-0.9500007629394531,0,0.05225883638041773,-1.4528239417865652,40.77999877929688,-1.4646370456568396,40.9900016784668,2.5999825614979675,41.47999954223633,0.05225883638041773
7643,2002-09-10,40.0,41.0,39.70000076293945,41.0,1101500.0,-0.023199041397801934,1.5999984741210938,-2.4999904632932157,33.44987873439162,44.91239915511615,1.9104792247501408,2.506405204340382,0.28389447173620397,3.010450533342059,10.45131711114464,1.2999992370605469,0.2564589348118389,-2.3405000686645536,-4.811846928407995,0.13084679107888775,-3.576173498536278,-1.1048266387928294,2.460117109266257,13.513494936928547,-28.54706317986345,1.2356734298717218,9,1.5,2.125,-2.9025001525878906,-0.7049999237060476,-2.0,1,0.027499961853027388,2.5384698149379865,40.95000076293945,-1.4528239417865652,40.77999877929688,-1.4646370456568396,40.9900016784668,0.027499961853027388
7644,2002-09-11,40.150001525878906,40.400001525878906,39.849998474121094,40.0,665000.0,0.003750038146972612,-1.4444331417527083,-0.15000152587890625,20.139889987355417,41.26047372403697,1.4277807633359814,2.399901685151967,0.07540155205114729,2.8055016752648143,11.20465811515386,0.5500030517578125,-0.08952781981453484,-2.139998626708987,-4.750285400372469,0.47028814695449483,-3.445142013540732,-0.8348552398772426,1.8132946410485289,20.27032832209829,-14.082808073193466,1.305143386831741,9,1.1749992370605469,2.174999237060547,-3.052501678466797,-0.8550014495849538,-1.4000015258789062,2,-0.06351190423029485,1.5999984741210938,40.0,2.5384698149379865,40.95000076293945,-1.4528239417865652,40.77999877929688,-0.06351190423029485
7645,2002-09-12,39.66999816894531,40.45000076293945,39.63999938964844,40.150001525878906,1790200.0,-0.011955251275001966,-2.0,-3.1999898275774377,21.23895398624228,37.63466460967624,1.5521040769652004,2.7383449594617133,0.49980122013555217,3.219225093365907,11.591225447365844,0.8100013732910156,-0.5375374315868839,-2.4410018920898438,-5.256992919862775,0.3749891356830872,-3.848997405976313,-1.0330063782033747,1.8859048252642836,1.8632775108280497,-27.854102219711116,1.407995513886467,9,1.5300006866455078,2.625001907348633,-1.6774978637695312,-0.3749980926513601,-0.9699974060058594,3,0.025712137757600173,-1.4444331417527083,40.150001525878906,1.5999984741210938,40.0,2.5384698149379865,40.95000076293945,0.025712137757600173
7646,2002-09-13,40.900001525878906,40.95000076293945,39.45000076293945,39.5,1083500.0,0.031005883884725582,1.0,-2.916649447667488,33.458673213787165,35.79673941120815,0.16724432730937622,1.4395973715186798,-0.7678237694307626,1.9254295329053832,11.782648427006388,1.5,-0.802045323931452,-1.1204986572265625,-3.971555304906495,1.73055799045337,-2.5460269810665253,0.30502966661340025,0.272720747418461,85.79893143245386,57.42096897166996,1.425528323839965,9,-0.11500167846679688,1.2999992370605469,-2.6075010299682617,-1.6050014495849538,0.2999992370605469,4,-0.040831342820021876,-2.0,39.66999816894531,-1.4444331417527083,40.150001525878906,1.5999984741210938,40.0,-0.040831342820021876
7647,2002-09-16,40.86000061035156,41.09000015258789,39.65999984741211,40.099998474121094,1068500.0,-0.0009780174580686918,1.3442604497586113,0.5428580770677,24.541645234810517,32.75396484208189,-0.0014026115378769077,1.4674109542849436,-0.7789354216871374,1.8961275227359664,12.356584546960143,1.4300003051757812,-1.0226724735525536,-1.1049995422363281,-4.003024026704431,1.7930249422317743,-2.554011784470376,0.34401269999771955,-1.4099998474121094,85.9756324491296,62.50458053947297,1.4490122422340503,9,-0.1750011444091797,1.3400001525878906,-2.5475006103515625,-1.56500053405761,-0.5,0,-0.02276065323748855,1.0,40.900001525878906,-2.0,39.66999816894531,-1.4444331417527083,40.150001525878906,-0.02276065323748855
7648,2002-09-17,39.2400016784668,41.25,39.09000015258789,41.099998474121094,1216200.0,-0.03964755035941803,1.0,-2.44735732570396,23.29321863040775,30.890174820645175,1.3988662714143416,2.9670256470699314,0.7691054845833705,3.445002661820695,12.882596563801417,2.1599998474121094,-1.2418994153650118,-2.5519985198974595,-5.670024352417855,0.5660273126229356,-4.1110114361576535,-0.9929856036372655,1.8499984741210938,6.9445155775646334,-16.044285801726144,1.5590129162601971,9,1.2649974822998047,2.779998779296875,-0.7350015640258789,-0.15500259399414062,3.299999237060547,1,0.019367948242220878,1.3442604497586113,40.86000061035156,1.0,40.900001525878906,-2.0,39.66999816894531,0.019367948242220878
7649,2002-09-18,40.31999969482422,41.040000915527344,38.79999923706055,39.0,1073200.0,0.02752288405099823,-1.6046512659463104,-0.7096784778921505,33.97591779012467,30.188226075711245,0.15312031074432753,1.7798071968108289,-0.3472837387623784,2.3047081139647787,13.159517867359932,2.240001678466797,-1.4090716538548733,-1.3460004806518526,-4.489276199129705,1.7972752378259997,-2.917638339890779,0.22563737858707356,0.9300003051757812,62.04081569101273,36.16011656591321,1.571637859238927,9,-0.2950000762939453,1.5550003051757812,-1.2425003051757812,-1.6599998474121094,3.1300010681152344,2,-0.057539675406347524,1.0,39.2400016784668,1.3442604497586113,40.86000061035156,1.0,40.900001525878906,-0.057539675406347524
7650,2002-09-19,40.15999984741211,40.79999923706055,39.70000076293945,40.25,811600.0,-0.003968250213867153,-1.178218420108398,-0.06818194954194723,37.70054553178508,29.615272998038968,0.2045092463438607,1.6909930122209715,-0.1463345888312091,2.3948853219132147,12.767218258473239,1.0999984741210938,-1.5761791089172235,-1.2930004119873075,-4.220439328834594,1.634438504859979,-2.7567198704109472,0.17071904643633218,1.0900001525878906,55.510211707847226,25.664642117863174,1.4637194584236426,9,-0.13500022888183594,1.7150001525878906,-1.1100006103515625,-1.8600006103515625,3.0,3,-0.03510955808688754,-1.6046512659463104,40.31999969482422,1.0,39.2400016784668,1.3442604497586113,40.86000061035156,-0.03510955808688754
7651,2002-09-20,39.86999893188477,40.15999984741211,38.47999954223633,40.15999984741211,1494200.0,-0.007221138362280777,10.586172423772066,3.2222269317169556,34.696591033761564,29.166146015851783,0.39320113558424197,1.78089386429712,0.15694454004599123,2.6078782102296785,12.52541410958396,1.6800003051757812,-1.6194750030896898,-1.39800128936767,-4.22816679382435,1.43216421508901,-2.8130840415960066,0.017081462860666363,1.2820010375976523,50.18047508810323,18.35685130429047,1.4150827522283398,9,-0.004999160766608668,1.845001220703118,-0.3899993896484446,-1.8199996948242259,3.2400016784667898,4,-0.029345327321031123,-1.178218420108398,40.15999984741211,-1.6046512659463104,40.31999969482422,1.0,39.2400016784668,-0.029345327321031123
7652,2002-09-23,39.290000915527344,39.79999923706055,39.0,39.75,1298000.0,-0.014547229292589559,1.8571525885558584,1.5861987319460544,34.834452478033924,29.319987542923148,0.7967522758704391,2.1356638067702534,0.7805061205008172,3.114697312865175,12.270542564024858,0.8699989318847727,-1.652269957834939,-1.7654993057251005,-4.514435705444733,0.9834370939945316,-3.139967505584913,-0.391031105865288,1.7016790283203136,29.24192200115956,-4.553591675849894,1.3744681998598156,9,0.5749988555908203,2.424999237060547,0.2149982452392578,-1.2750015258789062,4.3600006103515625,0,0.04861287357866373,10.586172423772066,39.86999893188477,-1.178218420108398,40.15999984741211,-1.6046512659463104,40.31999969482422,0.04861287357866373
7653,2002-09-24,38.0,39.31999969482422,38.0,39.29999923706055,2340500.0,-0.03283280441506775,-1.030769953079196,2.8260909226610056,30.091557001511447,30.42572832227382,1.9816053255067132,3.073684970394197,2.069675261541029,4.31050138869702,11.786800107765641,1.3199996948242188,-1.7437696230315396,-2.7320001602172823,-5.306298738292099,-0.1577015821424652,-4.019149449254691,-1.4448508711798738,2.840979119750976,0.0,-32.66825344446575,1.2871492890374083,9,1.625,3.4750003814697266,1.8699989318847656,-0.1550006866455078,6.479999542236328,1,0.06210527921977804,1.8571525885558584,39.290000915527344,10.586172423772066,39.86999893188477,-1.178218420108398,40.15999984741211,0.06210527921977804
7654,2002-09-25,38.7599983215332,39.20000076293945,38.099998474121094,38.400001525878906,1584100.0,0.01999995582982117,-1.2916645142832166,-0.2769207745600624,37.624856049315795,32.24638410705977,1.1216536555192462,2.067644151776477,1.3524761538676984,3.4613660271292304,11.699391939058284,1.2000007629394531,-1.8075386075897626,-1.7485017776489258,-4.181955348915473,0.6849517936176213,-2.9652285632821958,-0.5317749920156558,1.8537024686376924,27.142804593441717,-7.421406592481951,1.2167267856332722,9,0.8650016784667969,2.7150020599365234,1.1200008392333984,-0.9149990081787109,5.3300018310546875,2,0.09752329096191303,-1.030769953079196,38.0,1.8571525885558584,39.290000915527344,10.586172423772066,39.86999893188477,0.09752329096191303
7655,2002-09-26,40.650001525878906,40.79999923706055,39.040000915527344,39.099998474121094,1904200.0,0.048761694690159674,-1.1077847320571976,4.305602356656176,49.3919685175365,34.016750251920804,-0.686957916926886,-0.006183820726064937,-0.4786533410966456,1.4923111223444465,11.297983903597457,2.0400009155273438,-1.6902709267357636,0.25800132751464844,-1.882747482234457,2.398750137263754,-0.8123730773599078,1.3283757323892047,-2.6500015258789062,94.64293742668627,54.41597256338013,1.0703744048745532,9,-1.0250015258789062,0.8249988555908203,-0.7350025177001953,-2.805002212524414,3.879997253417976,3,0.0688806674528164,-1.2916645142832166,38.7599983215332,-1.030769953079196,38.0,1.8571525885558584,39.290000915527344,0.0688806674528164
7656,2002-09-27,40.61000061035156,41.150001525878906,39.95000076293945,40.54999923706055,1436300.0,-0.000984032325358708,1.1052585788619518,0.038710487197408966,48.39015216510978,36.666584355287384,-0.773792213969358,-0.07974613919785156,-0.3474365340504022,1.460368404632348,11.45223241418996,1.2000007629394531,-1.4897922396673238,0.28750038146972656,-1.7195179289917064,2.2945186919311595,-0.7160087737609899,1.291009536700443,-2.5540006256103496,82.85712209689568,42.10570121933334,1.0035091552307152,9,-0.9850006103515625,0.8649997711181641,-0.14500045776367188,-2.31500053405761,4.6399993896484375,4,0.06279239593043862,-1.1077847320571976,40.650001525878906,-1.2916645142832166,38.7599983215332,-1.030769953079196,38.0,0.06279239593043862
7657,2002-09-30,41.599998474121094,42.0,39.849998474121094,40.29999923706055,1234600.0,0.024378178992619404,1.04761826911025,21.666158052005848,57.54715826809964,40.47257764836427,-1.8414283910521974,-1.176533140644409,-1.2038197923636176,0.40999983947079954,11.703059118936915,2.1500015258789062,-1.2403599002062222,1.3069982528686523,-0.5992589429944957,3.2132554487318004,0.35386965493707834,2.2601268508002264,-3.4202384277343754,89.99996185302734,43.91104661987781,0.9531285979315739,9,-1.5999984741210938,-0.12499809265136719,-0.9999980926513672,-3.1699981689453125,3.3000030517578125,0,0.0362981296061784,1.1052585788619518,40.61000061035156,-1.1077847320571976,40.650001525878906,-1.2916645142832166,38.7599983215332,0.0362981296061784
7658,2002-10-01,42.70000076293945,43.18999862670898,40.75,41.5,1394200.0,0.02644236368188002,1.2385344539462138,0.9230780516862439,61.03895117355541,43.479581357634345,-2.680945631815277,-2.306585559825095,-2.148223023466656,-0.741396144450448,12.65286133209805,2.4399986267089773,-1.124097317577963,2.3510005950927706,0.2316567570452719,4.470344433140269,1.2913286760690212,3.41067251411652,-4.291026319335941,90.37332320077836,39.32409718587404,1.0596719190237487,10,-2.105001449584961,-1.2250003814697266,-2.02500057220459,-4.270000457763672,2.259998321533203,1,0.022248261029634175,1.04761826911025,41.599998474121094,1.1052585788619518,40.61000061035156,-1.1077847320571976,40.650001525878906,0.022248261029634175
7659,2002-10-02,42.61000061035156,43.7599983215332,42.349998474121094,42.70000076293945,1424900.0,-0.0021077318730636785,-3.622916783920855,-0.07500007947280918,63.172049626597314,46.30974847928015,-2.49424439321956,-2.2425654369077535,-1.7966553620073995,-0.6996833605379464,13.512423450703508,1.4099998474121094,-0.9406705106540869,2.204500389099124,-0.09443782068026962,4.5034385988785175,1.0550312842094272,3.3539694939888207,-3.8185442320996117,75.63562832220309,17.60608336472869,1.1494691048896957,10,-1.730001449584961,-1.135000228881836,-1.9350004196166992,-4.180000305175781,1.5499992370605469,2,0.04388638594458216,1.2385344539462138,42.70000076293945,1.04761826911025,41.599998474121094,1.1052585788619518,40.61000061035156,0.04388638594458216
7660,2002-10-03,41.93999862670898,43.0,41.709999084472656,42.599998474121094,1272500.0,-0.015724054776939278,-1.303575260302247,7.333319204848975,54.905645642770914,48.555198991392295,-1.7267866622675072,-1.5786827721455765,-0.9564550037968971,-0.08682577947514147,14.238756523607037,1.2900009155273438,-0.6127599976701248,1.4869985580444265,-0.9003463195440133,3.8743434356328663,0.293326119250203,2.68067099683865,-2.651688054128904,53.452691410491504,-1.020251380241092,1.193672438794221,10,-1.0599994659423757,-1.0599994659423757,-1.009998321533196,-3.404998779296868,0.8000030517578196,3,0.051263748123008046,-3.622916783920855,42.61000061035156,1.2385344539462138,42.70000076293945,1.04761826911025,41.599998474121094,0.051263748123008046
7661,2002-10-04,39.849998474121094,40.90999984741211,39.099998474121094,40.900001525878906,1867300.0,-0.04983310016745901,2.3831811019130535,1.5909140825939776,46.007897176280004,49.79669284675297,0.40239410968503364,0.461745663492394,1.2520181630539469,1.9318595345217133,15.032120657757876,2.8400001525878835,-0.4846810524670673,-0.5565015792846708,-2.9532389084793493,1.8402357499100077,-1.75487024388201,0.6418670853126685,3.9099998474121094,16.094421127857032,-32.97287736277803,1.1983686645973377,10,1.0300006866455078,1.0300006866455078,1.0800018310546875,-1.3149986267089844,3.640003204345703,4,0.11744041366061819,-1.303575260302247,41.93999862670898,-3.622916783920855,42.61000061035156,1.2385344539462138,42.70000076293945,0.11744041366061819
7662,2002-10-07,43.09000015258789,43.70000076293945,40.9900016784668,41.5,3699000.0,0.081304938582893,-1.0766302004545487,-1.514281458445352,63.48982943737108,53.50761200629293,-2.505356501866963,-2.7507444460728863,-1.8181353954889659,-1.3565504007282811,15.071996832294271,3.8500022888183594,-0.3081055625443341,2.57650012969971,-0.09744674853298818,5.250447007932408,1.2395266905833608,3.913473568816059,-3.990001678466797,85.62235641880139,29.936861906033116,1.33697343911635,10,-2.160001754760742,-2.210000991821289,-1.3099994659423828,-4.555000305175781,-0.29000091552734375,0,0.05012763610497184,2.3831811019130535,39.849998474121094,-1.303575260302247,41.93999862670898,-3.622916783920855,42.61000061035156,0.05012763610497184
7663,2002-10-08,41.099998474121094,43.5,39.9900016784668,43.5,2737900.0,-0.04618244770062463,1.924996741614824,-1.5094347770801495,52.569164596813344,55.16809073379265,-0.032828315298083055,-0.7105379163278016,0.31080896365770627,0.5847955249466423,14.86577282291206,3.509998321533203,-0.11407100828850503,0.5314985275268569,-2.143227622303634,3.2062246773573477,-0.8058645473883885,1.8688616024421023,-2.0,42.91845634095209,-11.468948109731251,1.3373630749152445,10,0.3000011444091797,-0.2199993133544922,0.7950019836425781,-2.5649986267089844,1.8000030517578125,1,0.09245749860916685,-1.0766302004545487,43.09000015258789,2.3831811019130535,39.849998474121094,-1.303575260302247,41.93999862670898,0.09245749860916685
7664,2002-10-09,37.599998474121094,40.54999923706055,37.5,40.400001525878906,2451700.0,-0.08515815401316373,-1.0333328247070312,1.1666671964853945,43.08855222621063,54.46771114586757,3.671409427558004,2.728519664651145,3.8178113650540197,4.018327216416793,15.019690331142888,3.5999984741210938,0.048019186543342585,-2.841001319885251,-5.824958218632943,0.14295557886244126,-4.332979769259097,-1.349022870511405,6.100002288818359,1.6128784163839998,-50.45830424744924,1.4919784493738457,10,3.030000686645508,3.030000686645508,4.195001602172852,0.9350013732910156,5.69000244140625,2,0.1957447050275074,1.924996741614824,41.099998474121094,-1.0766302004545487,43.09000015258789,2.3831811019130535,39.849998474121094,0.1957447050275074
7665,2002-10-10,40.68999862670898,41.27999877929688,36.79999923706055,37.9900016784668,2356700.0,0.08218085845707246,1.3092797492522943,-0.9642835733865185,51.923075546725336,54.86025818826929,0.6567430667679943,-0.2963400395387552,0.7479751654882492,0.8697315358646307,14.871128264965863,4.479999542236335,0.4769337198758592,0.19799880981444318,-2.7652686272049394,3.1612662468338257,-1.283634908695248,1.6796325283241345,2.886002120971689,56.376790281259126,3.898465142461795,1.4816337185096926,10,-0.40999984741210227,-0.40999984741210227,1.2075014114379954,-2.154998779296868,2.8600006103515696,3,0.08527897119233163,-1.0333328247070312,37.599998474121094,1.924996741614824,41.099998474121094,-1.0766302004545487,43.09000015258789,0.08527897119233163
7666,2002-10-11,39.22999954223633,41.04999923706055,38.849998474121094,41.0,2169900.0,-0.03588103056642289,1.352943336413652,-0.6555564660604605,49.86486182295378,54.006669694364184,2.1237365317269763,1.0879094680820174,2.2286746819228895,2.2625294514290673,15.239959752151986,2.200000762939453,0.7659547897628016,-1.1785001754760742,-4.187128644540451,1.8301282935883023,-2.6828144100082625,0.32581405905611405,4.074961145019536,35.21738793914619,-19.365737078923743,1.504314234532187,10,1.0499992370605469,1.0499992370605469,3.202500343322754,-0.6949996948242188,4.920001983642578,4,0.08947239809298191,1.3092797492522943,40.68999862670898,-1.0333328247070312,37.599998474121094,1.924996741614824,41.099998474121094,0.08947239809298191
7667,2002-10-14,39.93000030517578,40.349998474121094,37.54999923706055,39.22999954223633,1257100.0,0.01784350678326696,2.636369491281914,-0.3954805547473572,54.46552422323014,53.276288922105834,1.2984839246254936,0.33166783003284905,1.5730870813030577,1.4846646423990677,15.9791947007316,2.799999237060547,0.8130742093463041,-0.4319993972778349,-3.439993259655026,2.575994465099356,-1.9359963284664303,1.0719975339107606,3.114761924072269,46.71642853279358,-14.16091602107786,1.5039969311885966,10,0.34999847412109375,0.34999847412109375,2.5199995040893555,-1.3950004577636719,3.9399986267089915,0,0.0891560567513836,1.352943336413652,39.22999954223633,1.3092797492522943,40.68999862670898,-1.0333328247070312,37.599998474121094,0.0891560567513836
7668,2002-10-15,40.0,41.0,39.70000076293945,41.0,1516600.0,0.0017530602126027972,1.5999984741210938,-1.4285698715538335,52.96367377788881,52.142024938915995,0.899839855980126,0.33890024106817407,1.5253735388406824,1.3380141456285628,16.12768947883718,1.2999992370605469,0.8810020118170954,-0.39999961853027344,-3.367238737831478,2.567239500770931,-1.8836191781808793,1.0836199411203324,2.7949717095605493,71.42859575700024,6.024470790498256,1.4836195596506028,10,0.25,0.279998779296875,2.239999771118164,-1.4650001525878906,2.8899993896484375,1,0.06999998092651372,2.636369491281914,39.93000030517578,1.352943336413652,39.22999954223633,1.3092797492522943,40.68999862670898,0.06999998092651372
7669,2002-10-16,38.0,40.04999923706055,37.79999923706055,40.0,2001500.0,-0.050000000000000044,1.1428586998775663,2.0,43.69947522987035,50.89689489303816,2.432997660071436,2.2727026210229226,3.4878054731709653,3.2430474391976247,16.32138215496753,2.25,0.6993727154616209,-2.2839996337890653,-5.439809354213068,0.8718100866349374,-3.8619044940010667,-0.706094773577064,4.555172810660551,26.78573405256274,-33.47737364992825,1.5779048602120003,10,2.25,2.279998779296875,3.8125,0.5349998474121094,4.930000305175781,2,0.1289474085757607,1.5999984741210938,40.0,2.636369491281914,39.93000030517578,1.352943336413652,39.22999954223633,0.1289474085757607
7670,2002-10-17,38.75,39.25,37.709999084472656,38.599998474121094,1777400.0,0.019736842105263053,1.6782589081355774,-0.07500076293945312,45.722170790305405,50.86514751681876,1.3219242719323816,1.4879402736200973,2.699473647442474,2.4011584751347215,16.53785063004332,1.5400009155273438,0.3698640070679673,-1.4634996414184585,-4.693108226491425,1.7661089436545083,-3.078303933954942,0.15130465111802494,3.57496586771655,34.285736083984375,-22.164342980695686,1.614804292536482,10,1.5,1.529998779296875,3.075000762939453,-0.21500015258789062,5.229999542236328,3,0.1171613139490928,1.1428586998775663,38.0,1.5999984741210938,40.0,2.636369491281914,39.93000030517578,0.1171613139490928
7671,2002-10-18,38.70000076293945,39.349998474121094,37.79999923706055,38.20000076293945,1509600.0,-0.0012903028918850312,-1.3846086129793302,3.3332994252581254,43.02885395711437,48.59170579679024,1.3316819174922614,1.5239243148630877,2.6923612371538823,2.3708188368921412,15.802893304448023,1.5499992370605469,-0.011168199825718261,-1.4549989700317383,-4.752478278218874,1.8424803381553971,-3.103738624125306,0.19374068406182943,3.4039664395508566,33.3333701903036,-18.093255366903264,1.6487396540935686,10,1.4499988555908203,1.5799980163574219,3.0474987030029297,-0.16500091552734375,5.549999237060547,4,0.1253229555169837,1.6782589081355774,38.75,1.1428586998775663,38.0,1.5999984741210938,40.0,0.1253229555169837
7672,2002-10-21,41.20000076293945,41.349998474121094,38.54999923706055,38.70000076293945,1206200.0,0.0645994819306075,1.000002724788216,5.0,46.62162231824259,47.93086776583793,-1.6367278225986297,-0.8702654559740992,0.20116304651362782,-0.1815875238834792,14.621583538155159,2.799999237060547,-0.19018207709498824,0.9495010375976562,-2.3531264879765104,4.252128563171823,-0.7018127251894271,2.6008148003847396,0.6918077209336673,95.87918306777166,47.33925509348379,1.6513137627870849,10,-2.125001907348633,-0.9200019836425781,0.2924995422363281,-2.6650009155273438,2.020000457763679,0,0.07160195893959931,-1.3846086129793302,38.70000076293945,1.6782589081355774,38.75,1.1428586998775663,38.0,0.07160195893959931
7673,2002-10-22,40.36000061035156,42.29999923706055,40.20000076293945,41.599998474121094,1172000.0,-0.020388352840602253,-1.6923099495285419,-0.4959991455078125,45.09804019343751,48.15414420664092,-1.0199990179099814,0.16401449201754303,1.0036343971635375,0.6072959024314741,12.54694108630553,2.0999984741210938,-0.11207127702834896,-0.0084991455078125,-3.136594816619862,3.119596525604237,-1.5725469810638373,1.5555486900482123,-3.5600013732910156,57.734236117286564,12.100341277939556,1.5640478355560243,10,-0.8100013732910156,-0.0800018310546875,1.0824995040893555,-1.8250007629394531,3.3400001525878906,1,0.08696725144828088,1.000002724788216,41.20000076293945,-1.3846086129793302,38.70000076293945,1.6782589081355774,38.75,0.08696725144828088
7674,2002-10-23,42.540000915527344,42.900001525878906,40.70000076293945,40.900001525878906,1316900.0,0.05401388186839262,-1.1568625251040627,-1.322582431443004,51.22649676553949,48.076746564286935,-2.710618376431526,-1.811135405404599,-1.1561316591586674,-1.596654382821555,10.41766368147077,2.5400009155273438,-0.5388563742918393,1.9825010299682617,-1.19281118668804,5.157813246624563,0.3948449216401144,3.570157138296409,-5.630001678466797,93.0635753178178,46.418578874295605,1.5876561083281504,10,-2.315000534057617,-2.2600021362304688,-1.277501106262207,-4.005001068115234,1.1899986267089844,2,0.008227514494324906,-1.6923099495285419,40.36000061035156,1.000002724788216,41.20000076293945,-1.3846086129793302,38.70000076293945,0.008227514494324906
7675,2002-10-24,43.45000076293945,43.790000915527344,41.7599983215332,42.540000915527344,1393100.0,0.021391627358427145,1.5534621373338868,0.554878162245648,57.73196281719295,48.95086889698018,-3.562583533991308,-2.635746942175544,-2.1022830536219743,-2.526673446057579,10.126931553618572,2.0300025939941406,-0.6233417358223647,2.7525009155273423,-0.6767353484925849,6.1817371795472695,1.0378827835173752,4.4671190475373095,-6.300401434326176,94.32387216500886,42.00450436030032,1.7146181320099643,10,-2.780000686645508,-3.155000686645508,-2.5000009536743164,-4.915000915527344,0.7099990844726562,3,-0.011967789381656435,-1.1568625251040627,42.540000915527344,-1.6923099495285419,40.36000061035156,1.000002724788216,41.20000076293945,-0.011967789381656435
7676,2002-10-25,43.15999984741211,43.650001525878906,42.38000106811523,43.459999084472656,811700.0,-0.006674359273537656,2.735272833349249,-0.32966954655398634,50.172158604327564,48.47382827265767,-2.9686744519435706,-2.2608249572245853,-1.8351403807993876,-2.252194442710575,10.15682173437001,1.270000457763679,-0.22817471726588678,2.3350000381469727,-1.265862921632845,5.93586299792679,0.5345685582570638,4.1354315180368815,-5.6119764235839895,87.97708270392062,38.223317232875544,1.800431479889909,10,-2.4099998474121094,-2.864999771118164,-2.2100000381469727,-4.625,1.4500007629394531,4,0.018999066212308735,1.5534621373338868,43.45000076293945,-1.1568625251040627,42.540000915527344,-1.6923099495285419,40.36000061035156,0.018999066212308735
7677,2002-10-28,43.11000061035156,44.13999938964844,42.70000076293945,43.79999923706055,1049900.0,-0.001158462401235294,1.1021894151813931,2.300001271568989,55.46493258004642,48.75174591734184,-2.704569113987276,-2.2049487135066315,-1.7851956766484136,-2.205232090990002,11.000363201446792,1.4399986267089844,-0.2537670766336504,2.209500694274901,-1.5207770481616691,5.939778436711471,0.3443618230566159,4.074639565493186,-5.187458537021492,73.85788989075827,22.27950385563456,1.865138871218284,10,-2.1850013732910156,-2.6400012969970703,-2.320000648498535,-4.575000762939453,0.9399986267089844,0,0.02644396598256371,2.735272833349249,43.15999984741211,1.5534621373338868,43.45000076293945,-1.1568625251040627,42.540000915527344,0.02644396598256371
7678,2002-10-29,43.650001525878906,43.79999923706055,42.70000076293945,43.11999893188477,954000.0,0.012526117093064393,1.6506050675846473,-0.7681212302146636,69.60467573590529,51.63010152912351,-2.986422997841508,-2.8144258369734203,-2.342511059262897,-2.7521861674470784,10.977203034655957,1.0999984741210938,-0.09007630226319918,2.7020015716552734,-1.1470597739778867,6.551062917288434,0.7774708988386934,4.6265322444718535,-5.230062867243369,85.75587036677663,26.70643213436489,1.9245306728165787,10,-2.7250022888183594,-3.180002212524414,-2.860001564025879,-5.115001678466797,-0.0500030517578125,1,-0.00985109484866431,1.1021894151813931,43.11000061035156,2.735272833349249,43.15999984741211,1.5534621373338868,43.45000076293945,-0.00985109484866431
7679,2002-10-30,44.47999954223633,44.650001525878906,43.400001525878906,44.150001525878906,705800.0,0.01901484507086071,2.7313322363738846,0.6226347193332313,64.38876781495736,53.70416786519594,-3.129688387162389,-3.6861351494801085,-3.185049169322106,-3.5904490701921787,10.709798716469589,1.25,-0.06310517776086755,3.43849964141846,-0.6631169335974363,7.540116216434356,1.3876913539105118,5.489307928926408,-5.602456025119757,94.1175849429182,33.29541115747347,2.05080828750795,10,-3.2549991607666016,-3.7549991607666016,-3.929999351501465,-5.944999694824219,-1.25,2,-0.017535943959626654,1.6506050675846473,43.650001525878906,1.1021894151813931,43.11000061035156,2.735272833349249,43.15999984741211,-0.017535943959626654
7680,2002-10-31,44.09000015258789,44.5,43.150001525878906,44.38999938964844,1087500.0,-0.008767971979813272,4.192297252686791,-0.9090940617522282,70.08264968274956,56.7101451680443,-2.126136979518016,-3.2957807288580625,-2.863316101311952,-3.201965031216446,10.933598401194345,1.3499984741210938,0.008066857276155304,2.941000175476077,-1.3672637686119984,7.2492641195641525,0.7868682034320358,5.095132147520118,-4.635210834595085,75.33034095320367,10.803809399275451,2.1541319720440377,10,-2.489999771118164,-3.364999771118164,-3.5399999618530273,-5.555000305175781,-0.09999847412109375,3,-0.008165130621584527,2.7313322363738846,44.47999954223633,1.6506050675846473,43.650001525878906,1.1021894151813931,43.11000061035156,-0.008165130621584527
7681,2002-11-01,44.52999877929688,44.599998474121094,43.650001525878906,43.849998474121094,715700.0,0.009979556025997649,1.3170665897524167,-2.266673448367965,69.42567524028736,59.24392882604928,-1.8463447459361007,-3.5491554486136963,-3.340473547100437,-3.6393390707699425,10.874004571334511,0.9499969482421875,0.5145403788483236,3.146998786926275,-1.3676331992282798,7.66163077308083,0.8896827938489977,5.404314780003553,-4.555688240515465,93.84601540354626,25.948531213882774,2.257315993077279,11,-2.1049976348877024,-3.8049983978271555,-3.979998588562019,-5.994998931884773,-0.2799987792968821,4,-0.008308981406413007,4.192297252686791,44.09000015258789,2.7313322363738846,44.47999954223633,1.6506050675846473,43.650001525878906,-0.008308981406413007
7682,2002-11-04,45.25,45.709999084472656,44.540000915527344,44.540000915527344,991500.0,0.016168902772076166,-2.295773739805074,1.044115832108506,71.01681704537751,62.12379292070927,-2.1584188441504466,-4.320554887039236,-4.089066145865928,-4.353460337867546,11.406671664361737,1.1800003051757741,0.9835604077870812,3.759000015258792,-1.022996790842626,8.54099682136021,1.368001612208083,6.149998418309501,-4.808120362508831,84.71762986770217,16.55353353464247,2.3909984030507077,11,-2.0450000762939453,-3.9950008392333984,-4.699999809265137,-6.715000152587891,-0.2999992370605469,0,-0.014143632920407434,1.3170665897524167,44.52999877929688,4.192297252686791,44.09000015258789,2.7313322363738846,44.47999954223633,-0.014143632920407434
7683,2002-11-05,44.900001525878906,45.54999923706055,44.63999938964844,45.54999923706055,759900.0,-0.007734772908753462,1.8000093900571033,-0.9154909145614167,81.82658605593953,65.52380284186484,-1.2255788595783912,-3.8696730917912703,-3.802296831394898,-3.9914141597853003,12.550727030976208,0.9099998474121094,1.5648329172333888,3.219001388549806,-1.793971299669039,8.231974076768651,0.7125150444403872,5.725487732659225,-3.825947554749959,68.3594401926424,-4.8305955028211685,2.5064863441094207,11,-1.1650028228759766,-3.6450023651123047,-4.162501335144043,-6.365001678466797,-0.25,1,-0.01893100801630143,-2.295773739805074,45.25,1.3170665897524167,44.52999877929688,4.192297252686791,44.09000015258789,-0.01893100801630143
7684,2002-11-06,44.959999084472656,45.599998474121094,44.349998474121094,44.79999923706055,790200.0,0.0013362484756078707,-1.358487510481407,-0.2461544781769204,80.59114689036215,68.06371218332808,-1.012695281673473,-3.5310447361966197,-3.8861549447933754,-4.050868182413296,12.6166207998337,1.25,1.9176024566578391,2.910998916625978,-1.9177697210502558,7.739767554302212,0.4966145977878611,5.325383235464095,-3.329631699742464,70.70309706029612,-7.102051122199228,2.4143843188381156,11,-0.9149990081787109,-3.7049999237060547,-3.924999237060547,-6.424999237060547,-0.25,2,-0.030249124511687375,1.8000093900571033,44.900001525878906,-2.295773739805074,45.25,1.3170665897524167,44.52999877929688,-0.030249124511687375
7685,2002-11-07,44.15999984741211,44.34000015258789,42.7400016784668,44.29999923706055,1607800.0,-0.01779357769908929,13.545359966708281,-0.8749970197649191,75.0458813845469,70.827459158908,-0.11330673513109701,-2.590572558748221,-3.111744796244352,-3.268703605485584,12.705668760383077,2.2199974060058594,2.397885242253416,1.9374996185302749,-2.934831935668676,6.809831172729226,-0.4986661585692005,4.37366539562975,-2.0400766587128203,47.811427918213845,-34.147712765642915,2.436165777099475,11,0.04500007629394531,-2.905000686645508,-2.9825000762939453,-5.625,1.3600006103515625,3,-0.021059789592147826,-1.358487510481407,44.959999084472656,1.8000093900571033,44.900001525878906,-2.295773739805074,45.25,-0.021059789592147826
7686,2002-11-08,42.7400016784668,44.16999816894531,42.5099983215332,44.16999816894531,866900.0,-0.03215575574845764,1.3216838061702212,10.214305177111717,57.84115152673476,71.09148348631783,1.3866728719285248,-0.942450977002764,-1.702770662250245,-1.8684318492044838,12.748831303520944,1.6599998474121094,2.5317363666875465,0.3420013427734361,-4.325014198969534,5.009016884516406,-1.9915064280980488,2.675509113644921,2.9699974060058594,7.187603190516664,-69.99474715485933,2.333507770871486,11,1.3699970245361328,-1.4850025177001953,-1.8600025177001953,-4.2050018310546875,2.6699981689453125,4,0.02924660624498232,13.545359966708281,44.15999984741211,-1.358487510481407,44.959999084472656,1.8000093900571033,44.900001525878906,0.02924660624498232
7687,2002-11-11,43.4900016784668,43.599998474121094,42.2400016784668,42.75,1219300.0,0.017547963746989304,1.8333406183813683,-0.5174849612527176,66.08429429414124,70.70032999278848,0.7780666820057718,-1.4883797384988213,-2.461432084131019,-2.6371907568207007,12.142305481536146,1.3599967956542969,2.435148670373259,0.9140012741088839,-3.626522092680858,5.454524640898626,-1.3562604092859871,3.184262957503755,2.1559973907470678,37.20241643137001,-40.68683737623569,2.2702616833948692,11,0.4849987030029297,-2.2350025177001953,-2.6100025177001953,-4.9550018310546875,2.2099990844726562,0,0.017475242405187164,1.3216838061702212,42.7400016784668,13.545359966708281,44.15999984741211,-1.358487510481407,44.959999084472656,0.017475242405187164
7688,2002-11-12,42.79999923706055,44.20000076293945,42.150001525878906,44.099998474121094,1194300.0,-0.015865771781468863,1.7333253648748654,-1.756751741096053,51.5776608574279,69.2768736641741,1.491682846668418,-0.6090807573207968,-1.7686225044468387,-1.9781335720626032,12.01287693750229,2.049999237060547,2.5654772140334856,0.08399887084961222,-4.291773463220181,4.459771204919406,-2.1038872961852846,2.271885037884509,2.709759936523433,18.840530033303995,-54.76932277130135,2.187886167034895,11,1.1300010681152344,-1.5450000762939453,-1.8950004577636719,-2.589998245239258,2.6500015258789062,1,0.05023368140663931,1.8333406183813683,43.4900016784668,1.3216838061702212,42.7400016784668,13.545359966708281,44.15999984741211,0.05023368140663931
7689,2002-11-13,42.900001525878906,43.400001525878906,42.560001373291016,42.810001373291016,858900.0,0.0023365021168451072,-1.8474574079462063,-0.06923092723607414,46.298792080417755,66.63422281947057,1.2784287939760262,-0.3406293158590259,-1.86137387664715,-2.094922369121811,11.078856866658544,0.8400001525878906,2.5885699864772747,-0.06099891662597656,-3.8318781368198387,3.7098803035678856,-1.9464385267229076,1.8244406934709545,2.4081721888427694,34.24659681759987,-35.22525345120642,1.8854396100969308,11,1.029998779296875,-1.6450023651123047,-1.7600021362304688,-2.325000762939453,3.3699989318847656,2,0.04079253934162064,1.7333253648748654,42.79999923706055,1.8333406183813683,43.4900016784668,1.3216838061702212,42.7400016784668,0.04079253934162064
7690,2002-11-14,43.290000915527344,43.45000076293945,42.86000061035156,43.20000076293945,1177000.0,0.009090894540252581,1.8780505959303677,1.0,50.86322148106607,64.57172795733486,0.8526844711715498,-0.3932247677959708,-2.2236445120317967,-2.4925852751130293,10.070440902307428,0.5900001525878906,2.3286418763395105,0.10200042724609659,-3.1061439490808027,3.310144803572996,-1.502071760917353,1.7060726154095462,1.8286824678637643,55.609747020348166,-11.045382129272056,1.604072188163449,11,0.6399993896484375,-2.035001754760742,-2.660001754760742,-2.6750011444091797,2.509998321533203,3,0.03280198981090776,-1.8474574079462063,42.900001525878906,1.7333253648748654,42.79999923706055,1.8333406183813683,43.4900016784668,0.03280198981090776
7691,2002-11-15,43.54999923706055,43.7599983215332,43.0,43.0,1538900.0,0.006005967106365917,-1.7636340937307098,6.111092273131861,52.84237057496009,62.55234501617737,0.490651386953175,-0.2859016192045445,-2.445551112350202,-2.751787513454289,9.142341312090743,0.7599983215332031,2.142415934482429,0.11949882507324361,-2.2953971152129427,2.53439476535943,-1.0879491450698495,1.3269467952163367,1.3905632348798278,68.29259669330753,2.4432896069368724,1.2074479701430936,11,0.3250007629394531,-1.9200000762939453,-3.270000457763672,-2.674999237060547,2.299999237060547,4,0.04523539047565994,1.8780505959303677,43.290000915527344,-1.8474574079462063,42.900001525878906,1.7333253648748654,42.79999923706055,0.04523539047565994
7692,2002-11-18,44.150001525878906,44.25,43.349998474121094,43.5,810000.0,0.013777320306076257,1.1176544506377288,1.18182259552362,53.20513008614373,59.37218324175562,-0.31491108739989926,-0.6888850435217009,-3.005184742696869,-3.345580612256086,9.440591637123866,0.9000015258789062,1.923672568270817,0.5720010757446303,-1.6192787403912945,2.763280891880555,-0.5236388323233356,1.6676409838125963,0.623127289297777,95.23816443900294,30.588862447653227,1.0956399080679633,11,-0.27500152587890625,-2.5200023651123047,-3.8700027465820312,-3.2750015258789062,1.7699966430664062,0,0.02853903234396582,-1.7636340937307098,43.54999923706055,1.8780505959303677,43.290000915527344,-1.8474574079462063,42.900001525878906,0.02853903234396582
7693,2002-11-19,43.86999893188477,44.29999923706055,43.5099983215332,44.15999984741211,626500.0,-0.006342074389963703,1.771934521021001,-0.4461542073077581,45.79309923895479,55.505733502710356,-0.21945765766903236,-0.1395965744797536,-2.656608780908904,-3.073867344229221,10.252877737030582,0.7900009155273438,1.669965547464443,0.11649856567383665,-1.4677558721922281,1.7007530035399014,-0.6756286532591957,0.908625784606869,0.7457422459340464,75.28730844276892,13.7721201694809,0.792127218933031,11,-0.6249980926513743,-2.1599998474121165,-3.5900001525878977,-2.9949989318847727,1.6800003051757741,1,0.04171419821313549,1.1176544506377288,44.150001525878906,-1.7636340937307098,43.54999923706055,1.8780505959303677,43.290000915527344,0.04171419821313549
7694,2002-11-20,42.88999938964844,44.5099983215332,42.400001525878906,43.900001525878906,1713200.0,-0.022338718169515825,-1.1206020710569597,3.4827549919760923,42.34693405877455,51.8725171331801,0.4872756138891603,0.9148744997785911,-1.6228454542417836,-2.1017127541080853,10.634303835651991,2.109996795654297,1.277741045130881,-0.8810009002685533,-2.4157748875134857,0.6537730869763791,-1.6483878938910195,-0.11361390664608706,-0.7399978637695312,23.22268283907919,-35.03534604244614,0.7673869936224669,11,0.4400005340576172,-1.1800003051757812,-2.625,-2.0149993896484375,3.25,2,0.05968760572910803,1.771934521021001,43.86999893188477,1.1176544506377288,44.150001525878906,-1.7636340937307098,43.54999923706055,0.05968760572910803
7695,2002-11-21,42.93000030517578,43.18000030517578,42.599998474121094,42.95000076293945,905900.0,0.0009326396851616625,1.4166766007836031,0.019802391545742277,39.247325610966584,49.80653647587252,0.28435367263345057,0.878985019626711,-1.592034968088882,-2.1446155294467957,10.615300886792612,0.5800018310546875,0.7818073441793914,-0.8149999618530259,-2.38976767510632,0.7597677514002683,-1.602383818479673,-0.027616105226378806,-0.7327988433837902,25.1184637051795,-27.454921115663446,0.7873838566266482,11,0.39999961853027344,-1.220001220703125,-2.6650009155273438,-2.0550003051757812,2.6599998474121094,3,0.07780107451304197,-1.1206020710569597,42.88999938964844,1.771934521021001,43.86999893188477,1.1176544506377288,44.150001525878906,0.07780107451304197
7696,2002-11-22,43.97999954223633,44.22999954223633,42.70000076293945,42.93999862670898,886900.0,0.024458402739260032,-1.0131607346320064,-51.99885561701352,41.827539363304,47.111341483557275,-0.6383875746566474,-0.11218379160565917,-2.5972144940633797,-3.189045295560163,10.852417946647305,1.529998779296875,0.32047350245581185,0.1939992904663086,-1.3591891184301872,1.7471876993628044,-0.5825949139819429,0.97059349491456,-1.7365421432495154,74.8815362948205,25.28469202465341,0.7765942044482492,11,-0.6499996185302734,-2.2250003814697266,-3.7150001525878906,-3.104999542236328,2.720001220703125,4,0.0413824400583811,1.4166766007836031,42.93000030517578,-1.1206020710569597,42.88999938964844,1.771934521021001,43.86999893188477,0.0413824400583811
7697,2002-11-25,44.25,44.75,43.52000045776367,43.9900016784668,1340900.0,0.006139164633332417,-1.0499979337069616,0.24999816601254277,45.77372354019667,46.466459559420464,-0.8819964021956324,-0.3082009507365058,-2.8170441801224086,-3.4579172340866933,10.982823879843993,1.2299995422363281,-0.05101567806211449,0.40699977874756144,-1.1252646569992777,1.9392642144944006,-0.3591324391258581,1.173131996620981,-1.961211782562259,78.72339044020012,30.19866047257959,0.7661322178734186,11,-0.6749992370605469,-2.1200008392333984,-4.035000801086426,-3.375,2.479999542236328,0,0.03615815760725627,-1.0131607346320064,43.97999954223633,1.4166766007836031,42.93000030517578,-1.1206020710569597,42.88999938964844,0.03615815760725627
7698,2002-11-26,43.22000122070313,44.2599983215332,43.22000122070313,44.2599983215332,872400.0,-0.023276808571680685,-1.0000000000000138,-4.00001467200725,39.95382720573986,45.76146346223403,0.2389758692492805,0.7251082194785852,-1.6955834945506965,-2.4332468662270372,11.031612633850022,1.039997100830071,-0.10675348302373777,-0.6014989852905188,-2.1570558952211343,0.9540579246400966,-1.3792774402558265,0.1762794696747889,-0.8327645319629013,34.89362669186022,-10.378490951394596,0.7777784549653083,11,0.354999542236321,-0.2650012969970774,-3.5425024032592844,-2.345001220703132,5.149997711181641,1,0.06247100583025511,-1.0499979337069616,44.25,-1.0131607346320064,43.97999954223633,1.4166766007836031,42.93000030517578,0.06247100583025511
7699,2002-11-27,43.70000076293945,43.93000030517578,43.04999923706055,43.29999923706055,872700.0,0.011105958553429884,1.046512659463104,-0.3846179239919477,47.24221303564682,45.35912919052078,-0.1291962211857296,0.19360308272662508,-2.1114746383564977,-2.9037027348354414,10.617432665969265,0.8800010681152344,-0.30865060215695905,-0.08249950408935547,-1.6073510419327803,1.4423520337540694,-0.8449252730110715,0.6799262648323605,-1.2182535417488296,51.16286084349107,5.955339671991339,0.7624257689217128,11,-0.125,-0.49500083923339844,-3.785001754760742,-2.825000762939453,3.75,2,0.04233406045361021,-1.0000000000000138,43.22000122070313,-1.0499979337069616,44.25,-1.0131607346320064,43.97999954223633,0.04233406045361021
7700,2002-11-29,43.72999954223633,43.9900016784668,43.40999984741211,43.810001373291016,341400.0,0.0006864709101404021,1.6363573311138855,-0.20000381468271378,57.12228209859808,45.83467491536945,-0.10081983459490118,0.1425602449165524,-2.0705365920302086,-2.884287988284278,10.359471617224456,0.5800018310546875,-0.2814888913843703,-0.034500694274903765,-1.5525526408039951,1.4835512522541876,-0.793526667539453,0.7245252789896455,-1.1575222098933295,50.24386159156673,0.21769619887129465,0.7590259732645466,11,-0.154998779296875,0.0049991607666015625,-3.4774999618530273,-2.854999542236328,4.240001678466804,4,0.05511090493116577,1.046512659463104,43.70000076293945,-1.0000000000000138,43.22000122070313,-1.0499979337069616,44.25,0.05511090493116577
7701,2002-12-02,44.15999984741211,44.349998474121094,43.88000106811523,44.099998474121094,1146300.0,0.009833073626275057,1.1363585133038305,-0.75,55.05277281682103,46.03996855211137,-0.48633526825845763,-0.33368912697056885,-2.413791840158467,-3.274327037453034,10.127791596454347,0.6199989318847656,-0.19351010293488713,0.4139995574951172,-1.0734833107971795,1.9014824257874139,-0.3297418766510347,1.157740991641269,-1.500421608362828,65.29412424687811,13.082145245656562,0.7437414341461497,12,-0.5849990844726562,-0.22999954223632812,-3.677499771118164,-3.2849998474121094,3.7099990844726634,0,0.03238225339938672,1.6363573311138855,43.72999954223633,1.046512659463104,43.70000076293945,-1.0000000000000138,43.22000122070313,0.03238225339938672
7702,2002-12-03,44.61000061035156,44.83000183105469,43.79999923706055,43.79999923706055,593400.0,0.010190234703223666,-1.5432119696520155,13.49971390425329,64.16275794713277,48.08104174190892,-0.9657858637487067,-0.8791709928245979,-2.7513320724168295,-3.6631415775403156,9.455087433303255,1.0300025939941406,-0.1581512708527555,0.8960002899169908,-0.4784949522714328,2.2704955321054143,0.20875266882277543,1.583247911011206,-1.8668055008642526,87.64039887102271,29.91802058770992,0.6872476210942119,12,-0.9949989318847656,-0.6800003051757812,-4.08750057220459,-3.7350006103515625,3.0,1,0.04685048473419906,1.1363585133038305,44.15999984741211,1.6363573311138855,43.72999954223633,1.046512659463104,43.70000076293945,0.04685048473419906
7703,2002-12-04,44.04999923706055,45.04999923706055,44.0,44.61000061035156,873500.0,-0.01255326979666238,-2.1818166054966333,-0.6913585479685594,58.39414107246977,49.86406474343062,-0.42193754823480134,-0.40698085332485334,-2.041471793073981,-3.0595982853160635,8.798940695425587,1.0499992370605469,-0.1711221385782622,0.37849903106689453,-0.8900722979155233,1.6470703600493124,-0.2557866334243144,1.0127846955581035,-1.181595724279191,50.0,-10.250235115598102,0.6342856644912085,12,-0.22500038146972656,-0.11999893188476562,-3.3524999618530273,-3.174999237060547,3.9099998474121094,2,0.06083996257872837,-1.5432119696520155,44.61000061035156,1.1363585133038305,44.15999984741211,1.6363573311138855,43.72999954223633,0.06083996257872837
7704,2002-12-05,43.599998474121094,44.61999893188477,43.400001525878906,44.27999877929688,648700.0,-0.010215681514946673,-1.259266585191844,1.2142832814490492,52.2431070499543,51.30804045887369,0.1557463281324658,-0.06755564519868074,-1.4682521721813018,-2.5509858008190776,8.11786810337608,1.2199974060058665,-0.24604250564998154,-0.0035017013549776266,-1.1176641986419327,1.1106607959319774,-0.5605829499984551,0.5535795472884999,-0.5570673033974032,12.121043980052573,-46.70376645743423,0.557081248643477,12,0.27500152587890625,0.3300018310546875,-2.902499198913574,-2.7249984741210938,4.44000244140625,3,0.10940368405276257,-2.1818166054966333,44.04999923706055,-1.5432119696520155,44.61000061035156,1.1363585133038305,44.15999984741211,0.10940368405276257
7705,2002-12-06,43.22999954223633,43.45000076293945,43.0,43.45000076293945,813800.0,-0.008486214331048236,3.0908933277847135,0.3235310617195267,47.72080128156361,51.96284733868032,0.6400873933558344,0.24158375416435973,-1.0377230705112765,-2.1272847219555047,8.375648847917924,0.5999984741210938,-0.24460882260141403,-0.32700061798095703,-1.420812556401394,0.76681132043948,-0.873906587191172,0.21990535122925792,1.8199996948242188,11.219494040696322,-44.490650682523636,0.546905969210217,12,0.7950000762939453,0.7000007629394531,-2.2549991607666016,-2.354999542236328,4.670001983642571,4,0.09761742459840006,-1.259266585191844,43.599998474121094,-2.1818166054966333,44.04999923706055,-1.5432119696520155,44.61000061035156,0.09761742459840006
7706,2002-12-09,43.9900016784668,44.29999923706055,43.150001525878906,43.150001525878906,705800.0,0.017580433594220457,-1.7380892911476333,-3.8181613261201277,48.885795573784854,52.30863312019012,-0.132254731750038,-0.4426656483389948,-1.7258261983978116,-2.8129723426196023,9.013617423626826,1.1499977111816406,-0.1103362187340764,0.3705015182495117,-0.6682117991339496,1.409214835632973,-0.14885514044221537,0.8898581769412388,1.0189975738525376,48.29278277617023,-2.317475749873225,0.5193566586917304,12,0.03499794006347656,-0.060001373291015625,-2.8275012969970703,-3.115001678466797,4.179996490478516,0,0.09047509412086607,3.0908933277847135,43.22999954223633,-1.259266585191844,43.599998474121094,-2.1818166054966333,44.04999923706055,0.09047509412086607
7707,2002-12-10,44.25,44.27000045776367,43.79999923706055,44.150001525878906,734000.0,0.005910395808429225,5.71433242506812,0.11904578090017756,52.65363880037354,53.719723297371644,-0.43835026681625067,-0.6775455692423975,-1.941337379596085,-2.9820193571767817,9.858996774523233,0.470001220703125,0.06486688353528791,0.5924999237060575,-0.48128097704408646,1.6662808244562015,0.055609473330981984,1.129390374081133,0.7188192672729485,60.975632449129606,12.92972671576382,0.5368904503750721,12,-0.22500038146972656,-0.31999969482421875,-2.674999237060547,-3.375,3.279998779296882,1,0.08180788546632245,-1.7380892911476333,43.9900016784668,3.0908933277847135,43.22999954223633,-1.259266585191844,43.599998474121094,0.08180788546632245
7708,2002-12-11,44.95000076293945,45.02999877929688,44.060001373291016,44.20000076293945,831600.0,0.01581922628111765,1.1318717250052224,7.500114442664225,64.97093788864305,55.689581614371214,-0.9690493615127025,-1.2735083445145463,-2.623261490709936,-3.582881606204168,10.565428508537728,0.9699974060058665,0.16797429667346364,1.1850006103515653,0.04428054542452031,2.3257206752786104,0.6146405778880393,1.7553606428150914,-1.9500007629394531,96.0592086471531,43.01966109988231,0.570360032463523,12,-0.9250011444091797,-1.0750007629394531,-2.720001220703125,-3.6950016021728516,1.3999977111816406,2,0.059176858782285846,5.71433242506812,44.25,-1.7380892911476333,43.9900016784668,3.0908933277847135,43.22999954223633,0.059176858782285846
7709,2002-12-12,44.650001525878906,45.06999969482422,44.5099983215332,44.97999954223633,781100.0,-0.006674065227333492,1.1960910444077102,-0.4399973551432292,62.044827505145065,56.23653110398755,-0.5812450884814382,-0.880842559108288,-2.3053974999493363,-3.133067624008831,11.31949923862826,0.5600013732910156,0.2088409848244268,0.7975013732910128,-0.33226623881918016,1.9272689854012057,0.23261756723591276,1.3623851793461128,-1.6094015502929722,79.71023039300601,22.183011349473688,0.5648838060550972,12,-0.6150016784667969,-0.7750015258789062,-2.1550025939941406,-3.3950023651123047,1.499999999999993,3,0.07413208164562524,1.1318717250052224,44.95000076293945,5.71433242506812,44.25,-1.7380892911476333,43.9900016784668,0.07413208164562524
7710,2002-12-13,44.709999084472656,45.18000030517578,44.5099983215332,44.65999984741211,1013700.0,0.0013437302697285602,-2.82855772689126,-0.15151375033234304,55.93495783672471,56.33455166175463,-0.5449141987501633,-0.8738031872818297,-2.324865324363955,-3.0854499093829872,12.108764043736144,0.6700019836425781,0.4037151986619847,0.7864990234375,-0.372525962353933,1.945524009228933,0.2069865305417835,1.3660115163332165,-1.588223120117192,76.8472165847352,20.626431159240134,0.5795124928957177,12,-0.6199989318847656,-1.0449981689453125,-2.059999465942383,-3.4549999237060547,1.3600006103515625,4,0.07448002458606995,1.1960910444077102,44.650001525878906,1.1318717250052224,44.95000076293945,5.71433242506812,44.25,0.07448002458606995
7711,2002-12-16,45.52000045776367,45.52000045776367,44.72000122070313,44.72000122070313,1266000.0,0.01811678349088397,-1.0000000000000178,16.00022888532831,59.491784143970946,55.81555457251442,-1.2758846941694557,-1.6112598673037084,-3.016711781412539,-3.7973618685404773,12.81836444028559,0.8100013732910156,0.5156973149441271,1.4980003356933622,0.15274549622492373,2.8432551751618007,0.825372915959143,2.1706277554275815,-2.2747310329589894,100.0,44.699585562371624,0.6726274197342202,12,-1.260000228881836,-1.6849994659423828,-2.7900009155273438,-4.26500129699707,0.279998779296875,0,0.05228473295652858,-2.82855772689126,44.709999084472656,1.1960910444077102,44.650001525878906,1.1318717250052224,44.95000076293945,0.05228473295652858
7712,2002-12-17,45.40999984741211,45.79999923706055,45.20000076293945,45.45000076293945,719300.0,-0.002416533595021142,-1.6086942099414525,-0.05000119209403282,68.9774562648629,56.99147848278033,-1.1627453662136205,-1.4777904550535368,-2.8918492915752125,-3.5833271305339736,13.314451189626064,0.5999984741210938,0.5420919746261532,1.3249998092651367,-0.15659992071712026,2.8065995392473937,0.5841999442740118,2.0657996742562617,-1.9827519399707043,77.58621445640497,18.89050692684701,0.7407998649911278,12,-1.010000228881836,-1.4349994659423828,-2.7275009155273438,-4.155000686645508,-1.3600006103515625,1,0.06077952721443336,-1.0000000000000178,45.52000045776367,-2.82855772689126,44.709999084472656,1.1960910444077102,44.650001525878906,0.06077952721443336
7713,2002-12-18,45.70000076293945,45.959999084472656,45.29999923706055,45.29999923706055,596800.0,0.0063862787161816925,-2.299986648610502,-9.999809269502194,67.92114107265422,58.73348226308032,-1.334406949518204,-1.7114074734325584,-3.099158554783699,-3.7721399408173966,13.843174917719459,0.6599998474121094,0.5694951966457182,1.523500633239749,-0.11944030427378038,3.1664415707532783,0.7020301644829843,2.3449711019965136,-2.035477722536136,82.0690907081916,21.494359819497134,0.8214704687567633,12,-1.220001220703125,-1.6450004577636719,-3.085000991821289,-4.445001602172852,-0.7999992370605469,2,0.04004371960189257,-1.6086942099414525,45.40999984741211,-1.0000000000000178,45.52000045776367,-2.82855772689126,44.709999084472656,0.04004371960189257
7714,2002-12-19,45.45000076293945,45.77999877929688,45.02000045776367,45.70000076293945,764200.0,-0.005470459427272867,2.7073447589273147,-0.6249976158233039,64.82758892843896,60.63423644606647,-0.8877424725680001,-1.3278653227240227,-2.6548342777221094,-3.468002336780387,15.16451778946749,0.7599983215332102,0.488288736539495,1.145500564575194,-0.47414853627133624,2.765149665421724,0.3356760141519288,1.955325114998459,-1.5100205972478165,64.82772046965476,2.824499442047596,0.8098245504232658,12,-0.8950004577636719,-1.2700004577636719,-2.8575010299682617,-4.195001602172852,-0.299999237060554,3,0.019801929506577887,-2.299986648610502,45.70000076293945,-1.6086942099414525,45.40999984741211,-1.0000000000000178,45.52000045776367,0.019801929506577887
7715,2002-12-20,46.27000045776367,46.29999923706055,45.63999938964844,45.6500015258789,1544700.0,0.018041797163023565,-1.0624891967122243,-2.479995727539091,67.04361694784899,62.65177215429582,-1.3758549165534433,-1.9866683135063994,-3.3665898628692332,-4.239883214670982,16.68849379133004,0.8499984741210938,0.5125785920229617,1.7985002517700224,0.0892891989736313,3.5077113045664134,0.9438947253718268,2.653105778168218,-2.087618021818315,98.10134069876649,35.00602472950622,0.8546055263981942,12,-1.220001220703125,-1.9200000762939453,-3.6775007247924805,-5.01500129699707,-1.8199996948242188,4,-0.0025934499826579804,2.7073447589273147,45.45000076293945,-2.299986648610502,45.70000076293945,-1.6086942099414525,45.40999984741211,-0.0025934499826579804
7716,2002-12-23,45.79999923706055,46.41999816894531,45.6500015258789,46.27000045776367,649800.0,-0.010157795894818578,1.0000000000000184,-0.758067790978832,59.58130492071147,63.42151283433337,-0.6952142586517596,-1.447542454636178,-2.74450689339173,-3.715545130139006,17.587559673148842,0.7699966430664134,0.6225022536621552,1.2374990463256808,-0.5533771483943113,3.028375241045673,0.3420609489656812,2.1329371436856803,-1.3211504489590666,55.7142896068403,-4.099591451475348,0.8954380973599969,12,-0.5599994659423828,-1.3899993896484375,-3.2074995040893555,-4.545000076293945,-1.3499984741210938,0,0.0058952065995929726,-1.0624891967122243,46.27000045776367,2.7073447589273147,45.45000076293945,-2.299986648610502,45.70000076293945,0.0058952065995929726
7717,2002-12-24,45.849998474121094,46.0,45.75,46.0,231100.0,0.001091686416887283,2.3332994252581254,0.31915135380819426,65.78946487835466,63.51246027763465,-0.5524856329512957,-1.4456468869060402,-2.6612743593301786,-3.7028605422822096,18.201646863169646,0.25,0.8183206174133417,1.207498359680173,-0.6656568193538135,3.0806535387141594,0.2709207701631797,2.144075949197166,-1.0605657850845986,59.28566952133646,-1.696501076468735,0.9365775895169948,12,-0.38500022888183594,-1.4399986267089844,-3.097498893737793,-4.594999313354492,0.0,1,-0.00109049593728483,1.0000000000000184,45.79999923706055,-1.0624891967122243,46.27000045776367,2.7073447589273147,45.45000076293945,-0.00109049593728483
7718,2002-12-26,45.91999816894531,46.18000030517578,45.79999923706055,45.86000061035156,770400.0,0.0015267109521002187,-3.2222269317170347,-0.39997965515487516,71.80450966079309,64.59686940603999,-0.5257048167899399,-1.37341385196153,-2.596738574596799,-3.720948705662444,19.150145675801795,0.3800010681152344,0.9676084312598761,1.142498207092288,-0.6876799863071383,2.9726764004917143,0.22740911039257128,2.0575873037920047,-0.8696750031234046,64.28565589739537,-2.758267805090128,0.9150890966997138,12,-0.4549999237060547,-1.5099983215332031,-3.1674985885620117,-4.664999008178711,0.0800018310546875,3,-0.04072297487915422,2.3332994252581254,45.849998474121094,1.0000000000000184,45.79999923706055,-1.0624891967122243,46.27000045776367,-0.04072297487915422
7719,2002-12-27,45.54999923706055,46.290000915527344,45.29999923706055,46.0,419700.0,-0.008057468350140096,-1.0842123861113007,-7.500317904374365,71.80450966079309,66.36015294204759,-0.016333175539060107,-0.9040631490945827,-2.0292539107230425,-3.3190249364372875,20.047103659934518,0.9900016784667969,1.068872782185096,0.6799993515014648,-1.1073832648518476,2.4673819678547773,-0.21369195667519136,1.573690659678121,-0.28052807073889596,22.321449858822007,-49.64474972601087,0.8936913081766544,12,0.020000457763671875,-1.1399993896484375,-3.0724992752075195,-4.295000076293945,-0.049999237060546875,4,-0.014269982921378155,-3.2222269317170347,45.91999816894531,2.3332994252581254,45.849998474121094,1.0000000000000184,45.79999923706055,-0.014269982921378155
7720,2002-12-30,46.13999938964844,46.2400016784668,45.599998474121094,45.6500015258789,1039200.0,0.012952802688695808,-1.1694877995163773,-1.0888822955961672,70.8737734631763,67.62481842195929,-0.4270664750203039,-1.3747382840543878,-2.435019190839178,-3.8776564597903302,20.949391136228208,0.69000244140625,1.0357019824610134,1.1494995117187514,-0.6392308187132087,2.9382298421507116,0.25513434650277134,2.0438646769347315,-0.8400001525878906,75.00008514957374,0.03773173178292666,0.8943651652159816,12,-0.4200000762939453,-1.6300010681152344,-3.619999885559082,-4.885000228881836,-0.8999977111816406,0,-0.021456390916026913,-1.0842123861113007,45.54999923706055,-3.2222269317170347,45.91999816894531,2.3332994252581254,45.849998474121094,-0.021456390916026913
7721,2002-12-31,45.59000015258789,46.15999984741211,45.349998474121094,46.13000106811523,519400.0,-0.011920226361856856,1.7000114441209009,-1.1020474892954153,62.31618098218663,66.88467672388416,0.1496429928064913,-0.750597543449004,-1.7017657250672258,-3.307790626636148,21.51499095986859,0.8100013732910156,1.0377446307870315,0.5280002593994126,-1.235090158992456,2.2910906777912814,-0.35354494979652173,1.409545468595347,0.8299980163574219,29.2929721065185,-45.47896750779721,0.8815452091959356,12,0.12999916076660156,-1.0300006866455078,-3.070000648498535,-4.335000991821289,-1.0099983215332031,1,-0.025005470187166146,-1.1694877995163773,46.13999938964844,-1.0842123861113007,45.54999923706055,-3.2222269317170347,45.91999816894531,-0.025005470187166146
7722,2003-01-02,46.70000076293945,46.7400016784668,45.66999816894531,45.9000015258789,1205600.0,0.02434745792139581,1.4318232063358576,-1.4814775569025038,64.95726885862925,66.55535758899249,-0.8472219433496804,-1.7876458987627473,-2.692430300165043,-4.372427111522768,21.9546513108338,1.1500015258789062,1.1328726239644027,1.5335008621215849,-0.3597367228244721,3.426738447067642,0.5868820696485528,2.480119654594617,-1.3500022888183594,97.22216335353706,24.10429201233761,0.9466187924730289,1,-0.8199996948242188,-1.8299999237060547,-4.157501220703125,-5.445001602172852,-2.1300010681152344,3,-0.04817987073322649,1.7000114441209009,45.59000015258789,-1.1694877995163773,46.13999938964844,-1.0842123861113007,45.54999923706055,-0.04817987073322649
7723,2003-01-03,46.72999954223633,47.08000183105469,46.43999862670898,46.70000076293945,1047400.0,0.0006423721371902058,-1.3272714662227427,0.037498509882459195,68.63798168261023,66.97873456167818,-0.7998648027250326,-1.6933923213175888,-2.5732041465966162,-4.374629318153076,22.36462066148611,0.6400032043457102,1.143344388363495,1.429499626159668,-0.5098162022899189,3.368815454609255,0.459841711934871,2.399157540384465,-1.3800010681152344,80.33697872130678,7.720335486823373,0.9696579142247935,1,-0.5399990081787109,-1.6899986267089844,-3.877499580383301,-5.475000381469727,-3.040000915527351,4,-0.018831608746750716,1.4318232063358576,46.70000076293945,1.7000114441209009,45.59000015258789,-1.1694877995163773,46.13999938964844,-0.018831608746750716
7724,2003-01-06,48.36999893188477,48.38000106811523,46.83000183105469,46.83000183105469,1901800.0,0.03509521518754033,-1.01298981176662,51.33532553407959,75.55865869700384,67.92485031158428,-2.2150385907494936,-3.1175509161038804,-4.112123650166673,-5.960567278701468,23.71028807271489,1.6500015258788991,1.1517688343555932,2.8309989929199304,0.6182623316619171,5.043735654177944,1.7246306622909273,3.9373673235489335,-2.950800323486334,99.66989677664698,26.448744577612857,1.1063683306290049,1,-1.529998779296882,-2.6799983978271555,-5.104998588562019,-7.114999771118171,-5.520000457763679,0,-0.0489972913834924,-1.3272714662227427,46.72999954223633,1.4318232063358576,46.70000076293945,1.7000114441209009,45.59000015258789,-0.0489972913834924
7725,2003-01-07,47.45000076293945,48.38000106811523,46.599998474121094,48.38000106811523,1675100.0,-0.019020016317157107,2.8279613115991804,-0.6038974389461433,63.27373587590629,68.33512041771704,-1.2405074296871845,-1.965987971174286,-3.128988509241985,-5.024679926087693,25.390963493218678,1.7800025939941335,1.135500373930789,1.7000007629394531,-0.3869001163227139,3.78690164220162,0.656550323308366,2.74345120257054,-1.8531540069580075,69.30694689769712,-0.505097062217672,1.0434504396310844,1,-0.6100006103515625,-1.760000228881836,-4.060000419616699,-6.195001602172852,-3.75,1,-0.04109590582899403,-1.01298981176662,48.36999893188477,-1.3272714662227427,46.72999954223633,1.4318232063358576,46.70000076293945,-0.04109590582899403
7726,2003-01-08,47.97000122070313,48.25,47.4000015258789,47.45000076293945,1353600.0,0.010958913580667806,-1.741935285395182,-0.5591400936856645,66.66668322352001,68.43258912273541,-1.587237231343785,-2.289934806739801,-3.5691587700511818,-5.516983837829521,26.529262524491404,0.8499984741211009,1.1759898352108422,2.0210012435913143,-0.11765446254862155,4.15965694973125,0.9516733905213428,3.0903290966612857,-2.2061652059936563,84.87087052424631,15.37951983073124,1.0693278530699681,1,-1.1300010681152415,-2.280000686645515,-4.315001487731941,-6.7150020599365305,-3.0800018310546946,2,-0.05691055811476842,2.8279613115991804,47.45000076293945,-1.01298981176662,48.36999893188477,-1.3272714662227427,46.72999954223633,-0.05691055811476842
7727,2003-01-09,47.86999893188477,48.099998474121094,47.29999923706055,48.099998474121094,935200.0,-0.0020846838914651,5.956528950292737,-0.44230642262404957,64.48597321664127,67.61941840671854,-1.3081283585608432,-2.007765104779203,-3.387230522424723,-5.377769674669736,27.676167002558227,0.7999992370605469,1.135353743766018,1.7399990081787209,-0.4059492198887824,3.885947236246224,0.6670248941449728,2.812973122212469,-1.9491930139709552,73.71126317445409,5.570869221720997,1.07297411403375,1,-1.029998779296882,-2.1799983978271555,-4.1174983978271555,-6.614999771118171,-2.7199974060058736,3,-0.06872774544055227,-1.741935285395182,47.97000122070313,2.8279613115991804,47.45000076293945,-1.01298981176662,48.36999893188477,-0.06872774544055227
7728,2003-01-10,47.61000061035156,47.75,47.29999923706055,47.75,566000.0,-0.005431341703248549,5.428610354223434,0.6086942099414714,64.4000063069693,66.79669581184923,-0.8752327969838021,-1.621398475556191,-3.0640468164067727,-5.091329280916277,28.353316445424486,0.5699996948242259,1.186597992613514,1.3470006942749038,-0.8206281141113365,3.514629502661144,0.2631862900817836,2.430815098468024,-1.5416429834256604,56.74161035710252,-11.329632785016038,1.0838144041931213,1,-0.7450008392333984,-1.9200000762939453,-3.8374996185302734,-6.355001449584961,-2.2600021362304688,4,-0.06385215031621683,5.956528950292737,47.86999893188477,-1.741935285395182,47.97000122070313,2.8279613115991804,47.45000076293945,-0.06385215031621683
7729,2003-01-13,47.959999084472656,48.099998474121094,46.70000076293945,47.61999893188477,1324700.0,0.007351364621595913,3.5161294292095566,-2.4285831062669794,62.019913493673684,65.81293359301561,-0.9470100408564122,-1.8031543562848853,-3.372247558007004,-5.414817404700379,28.72126914591064,1.3999977111816406,1.2143631776008945,1.5314992904663072,-0.6229896718170806,3.685988252749695,0.4542548093246097,2.6087437716080046,-1.752942851075396,76.404417327273,11.630628262150012,1.0772444811416952,1,-1.0949993133544922,-2.269998550415039,-4.0824995040893555,-6.704999923706055,-2.3799972534179688,0,-0.08903253835019609,5.428610354223434,47.61000061035156,5.956528950292737,47.86999893188477,-1.741935285395182,47.97000122070313,-0.08903253835019609
7730,2003-01-14,48.040000915527344,48.27999877929688,47.70000076293945,47.95000076293945,1520100.0,0.0016680949245595489,1.0350954685084168,0.26470621234391156,66.86749375946127,66.3186350127128,-0.8148429836089761,-1.7084842995085836,-3.3960874800227145,-5.492802603668991,29.087571564378496,0.579998016357429,1.2160731913178893,1.4450010299682603,-0.6645214072377357,3.5545234671742563,0.3902398113652623,2.4997622485712583,-1.7025679920470083,84.81024271645377,18.11014132946704,1.054761218602997,1,-1.0150012969970703,-2.3500003814697266,-4.137500762939453,-6.785001754760742,-2.19000244140625,1,-0.10803501961900985,3.5161294292095566,47.959999084472656,5.428610354223434,47.61000061035156,5.956528950292737,47.86999893188477,-0.10803501961900985
7731,2003-01-15,47.9000015258789,48.1500015258789,47.77999877929688,48.04999923706055,936400.0,-0.0029142253742795443,1.114287582696651,-1.6666384096978706,65.23034437725723,66.34897673700479,-0.3494601070093495,-1.4556720760516484,-3.2145796905836477,-5.338008146258197,29.234745735259583,0.37000274658201704,1.2536255481405334,1.1860015869140526,-0.9366625085031899,3.308665682331295,0.12466953920543489,2.24733363462267,-1.4400145137204703,75.94951072824514,7.968192696804309,1.0613320477086208,1,-0.4900016784667969,-2.135000228881829,-3.922501564025872,-6.645002365112298,-2.720001220703118,2,-0.08768268536839852,1.0350954685084168,48.040000915527344,3.5161294292095566,47.959999084472656,5.428610354223434,47.61000061035156,-0.08768268536839852
7732,2003-01-16,48.16999816894531,48.349998474121094,48.0,48.099998474121094,1242300.0,0.005636672953351463,-1.5926135239763768,-0.4666717530072768,66.23378339102163,66.08184359349494,-0.43472503404974816,-1.5898048346725915,-3.462286078536593,-5.591010506833811,29.26161059559405,0.4499969482421946,1.2762647863971424,1.3179983139038072,-0.8065808352364527,3.442577463044067,0.2557087393336772,2.380287888473937,-1.5948103134294769,89.09087546267718,19.78937795164694,1.0622895745701315,1,-0.6799983978271484,-2.079998016357422,-4.192498207092285,-6.914999008178711,-2.829998016357422,3,-0.06809215079878195,1.114287582696651,47.9000015258789,1.0350954685084168,48.040000915527344,3.5161294292095566,47.959999084472656,-0.06809215079878195
7733,2003-01-17,47.52999877929688,48.08000183105469,47.349998474121094,48.04999923706055,888100.0,-0.01328626560050461,1.5172284521029957,-7.4286103542233315,63.75000993411691,64.76977150872972,0.36955033610072263,-0.8492168887130944,-2.795690482631393,-4.952415323795854,28.834561961896178,0.8199996948242188,1.389051931325774,0.5864990234375043,-1.4861732745575367,2.659171321432545,-0.4498371255600162,1.6228351724350247,-0.8465221310250826,50.302979860682875,-23.910883394535766,1.0363361489975216,1,-0.03999900817871804,-1.309997558593757,-3.5524988174438548,-6.2749996185302805,-2.299999237060554,4,-0.05007358120225036,-1.5926135239763768,48.16999816894531,1.114287582696651,47.9000015258789,1.0350954685084168,48.040000915527344,-0.05007358120225036
7734,2003-01-21,46.349998474121094,47.75,46.31999969482422,47.5,954900.0,-0.024826432473837423,-1.3636386564689118,2.2115394490701985,51.34787718525047,63.444676098656856,1.377767340197174,0.42337264254993556,-1.604191518242203,-3.7608958340065897,28.289099257220897,1.4300003051757812,1.3752118004576772,-0.6385011672973633,-2.6113198505778072,1.3343175159830807,-1.6249105089375817,0.34790817434285515,2.0300025939941335,1.4777732677881508,-69.63609360743233,0.9864093416402205,1,0.9850006103515625,0.095001220703125,-2.399998664855957,-5.094999313354492,-1.1699981689453125,1,-0.02157497374154904,1.5172284521029957,47.52999877929688,-1.5926135239763768,48.16999816894531,1.114287582696651,47.9000015258789,-0.02157497374154904
7735,2003-01-22,46.1500015258789,46.61999893188477,45.599998474121094,46.0,1431200.0,-0.004314928906715254,-1.1473590375766096,-0.1304359363908306,53.76345464324583,62.010984034181945,1.5354340595058673,0.6470955508434884,-1.3689925030713326,-3.546433941430358,27.58425144842579,1.020000457763679,1.336150787116857,-0.832498168945321,-2.8152226327441383,1.1502262948534963,-1.8238604008447297,0.15886406295408761,2.1887995147705084,20.000110973011108,-54.07383429546638,0.991362231899407,1,0.8249969482421946,0.2949981689453196,-2.1950016021728445,-4.895002365112298,-0.6000022888183523,2,-0.012351022231376962,-1.3636386564689118,46.349998474121094,1.5172284521029957,47.52999877929688,-1.5926135239763768,48.16999816894531,-0.012351022231376962
7736,2003-01-23,46.06999969482422,46.68000030517578,46.06000137329102,46.29999923706055,1092100.0,-0.001733517408657459,-3.9600671396965708,-1.5333146838920415,45.08578913446738,59.85540802505152,1.4724180449554396,0.7888047066741279,-1.2082146540603702,-3.4366377233758385,26.73207156490277,0.6199989318847585,1.0655353254637063,-0.9260000228881822,-2.8782665236197644,1.0262664778434,-1.9021332732539733,0.050133227477608955,2.159249243164055,17.090953480113637,-51.82194580892529,0.9761332503657901,1,0.904998779296875,0.48000144958496094,-2.1924991607666016,-4.815000534057617,0.17000198364257812,3,-0.004775368399402069,-1.1473590375766096,46.1500015258789,-1.3636386564689118,46.349998474121094,1.5172284521029957,47.52999877929688,-0.004775368399402069
7737,2003-01-24,45.79999923706055,46.08000183105469,45.099998474121094,46.08000183105469,1203600.0,-0.005860656816848331,5.999959128622226,1.2174050055562005,43.00751008457741,57.478464000341305,1.5845414578255799,1.1118736262309739,-0.8830886215660527,-3.1411441759307763,26.145036143759327,0.9800033569335938,0.9505514133775392,-1.1935005187988281,-3.1520638821985543,0.765062844600898,-2.1727822004986876,-0.2142188370989686,2.324079682373039,23.489932026779655,-42.16121644146244,0.9792816816998617,1,0.9249992370605469,0.9000015258789062,-1.7524986267089844,-4.545000076293945,-0.11999893188476562,4,-0.013537094808138583,-3.9600671396965708,46.06999969482422,-1.1473590375766096,46.1500015258789,-1.3636386564689118,46.349998474121094,-0.013537094808138583
7738,2003-01-27,44.04999923706055,45.0,43.849998474121094,44.95000076293945,1200900.0,-0.03820960762339776,1.3000030517578125,3.214261386084658,18.04731357062738,52.59261956444727,3.102734963446629,2.861294935717268,0.9250826144668736,-1.3658285304392663,25.715933701462422,1.9500007629394531,0.7004623045509177,-2.8500005722045927,-5.16961054291064,-0.5303906014985458,-4.009805557557613,-1.6901955868515728,3.8926348556542862,5.128222684332947,-53.89740167237821,1.1598049853530226,1,2.049999237060547,2.065000534057617,0.13750076293945312,-2.75,1.8500022888183523,0,0.02928492480976086,5.999959128622226,45.79999923706055,-3.9600671396965708,46.06999969482422,-1.1473590375766096,46.1500015258789,0.02928492480976086
7739,2003-01-28,44.900001525878906,44.959999084472656,44.4900016784668,44.599998474121094,992000.0,0.01929630655029002,1.2380926430517711,-0.33333615903022085,30.941705825768167,48.60086534959248,1.981388977199785,2.066025862975529,0.14110416151720528,-2.1837186910720803,25.97417590109103,0.9099998474121094,0.4820210369725544,-1.9674983978271499,-4.382982275005382,0.44798547935108246,-3.175240336416266,-0.7597564592380337,2.7152217173484274,37.10255732825786,-19.770652651681715,1.2077419385891148,1,1.1999969482421875,1.2149982452392578,-0.6325016021728516,-3.5200023651123047,1.0900001525878906,1,0.007349621495384984,1.3000030517578125,44.04999923706055,5.999959128622226,45.79999923706055,-3.9600671396965708,46.06999969482422,0.007349621495384984
7740,2003-01-29,45.1500015258789,45.38999938964844,44.13000106811523,44.90999984741211,907600.0,0.0055679285412919555,2.500007947314622,0.7999974568943357,28.037379290347218,44.46831367326916,1.428559531570805,1.8319815183657724,-0.051178481853810354,-2.392002947650397,26.058575842795996,1.2599983215332102,0.27165650832340305,-1.6679985046386818,-4.184709396814554,0.8487123875371907,-2.9263539507266145,-0.4096430585507491,2.164003735819932,45.93647387405821,-7.089731418473434,1.2583554460879363,1,0.9499969482421946,0.9649982452392649,-0.7825012207031179,-3.7700023651122976,0.8499984741211009,2,0.0006644247681739657,1.2380926430517711,44.900001525878906,1.3000030517578125,44.04999923706055,5.999959128622226,45.79999923706055,0.0006644247681739657
7741,2003-01-30,44.45000076293945,45.47000122070313,44.43000030517578,44.95000076293945,1011500.0,-0.015503892342909942,-2.8518487121886698,-2.083318763411013,25.64102703437031,39.958007411419004,1.7742990874962032,2.5741767396396256,0.6912137691776223,-1.6505802575873076,26.468459559444707,1.0400009155273509,0.026921557032842713,-2.3109992980957017,-4.991147253395717,0.3691486572043132,-3.651073275745709,-0.9709253204456942,2.5868839557531587,26.9058917311857,-22.5328754164151,1.340073977650007,1,1.5149993896484375,1.664999008178711,0.2499990463256836,-2.9000015258789062,1.200000762939446,3,0.024746871883930988,2.500007947314622,45.1500015258789,1.2380926430517711,44.900001525878906,1.3000030517578125,44.04999923706055,0.024746871883930988
7742,2003-01-31,44.45000076293945,44.58000183105469,44.11999893188477,44.54999923706055,913300.0,0.0,4.749904634751008,0.1999969482421875,26.627214260199665,35.83325233653931,1.3311045651644733,2.52650477620314,0.715136451476468,-1.6114522538343294,26.46826381673757,0.46000289916991477,-0.28368444447208674,-2.1984992980957045,-5.071386673371862,0.6743880771804527,-3.6349429857337796,-0.7620556104576295,2.331933056187438,37.03711552861708,-11.003751227214792,1.4364436876380773,1,1.3499984741210938,1.664999008178711,0.3749990463256836,-2.8400020599365234,0.8499984741210938,4,0.04026998615981503,-2.8518487121886698,44.45000076293945,2.500007947314622,45.1500015258789,1.2380926430517711,44.900001525878906,0.04026998615981503
7743,2003-02-03,45.849998474121094,46.04999923706055,44.88999938964844,45.0,1845900.0,0.03149601095955212,-1.1682246322559484,-8.500114442664225,36.491669206542724,34.18256256112734,-0.37130963025987285,1.1143316480115715,-0.6351505462670559,-2.9486150041797643,25.608952583974563,1.5999984741210938,-0.5643661735348502,-0.7545015335083036,-3.6490074512491333,2.140004384232526,-2.2017544923787185,0.6927514253621112,0.6973805174053354,89.63726780751789,43.31768677223902,1.4472529588704166,2,-0.5849990844726562,0.2650012969970703,-0.9124994277954102,-3.864999771118164,-0.1699981689453125,0,-0.0037077028266699896,4.749904634751008,44.45000076293945,-2.8518487121886698,44.45000076293945,2.500007947314622,45.1500015258789,-0.0037077028266699896
7744,2003-02-04,46.0,46.45000076293945,45.72000122070313,46.45000076293945,1732100.0,0.0032715710113615515,2.244436909252713,-0.5294136126594322,37.05582724256351,32.326159516607085,-0.6438915930000348,0.8196983398749182,-0.7010802527276638,-3.0366665014067564,23.658166509183715,0.729999542236321,-0.900523758165491,-0.48600006103515625,-3.2680428725050916,2.296042750434779,-1.877021466770124,0.9050213446998114,-2.1500015258789062,80.68667771236217,37.615111689212284,1.3910214057349664,2,-0.7350006103515625,0.11499977111816406,-1.0625009536743164,-4.01500129699707,0.9300003051757812,1,-0.002173879872197859,-1.1682246322559484,45.849998474121094,4.749904634751008,44.45000076293945,-2.8518487121886698,44.45000076293945,-0.002173879872197859
7745,2003-02-05,45.5,46.0099983215332,45.45000076293945,46.0099983215332,1077500.0,-0.010869565217391353,1.1960760847613563,1.1333276819395584,35.43688016940226,31.25405852048874,-0.2746757425612145,1.2291372313215305,-0.12237464455844815,-2.4693307344489313,22.016788336329352,0.55999755859375,-1.211580055049481,-0.8885000228881808,-3.6649666942402135,1.887966648463852,-2.2767333585641936,0.49973331278783206,-1.598001480102539,59.227467108494366,19.475559020004866,1.3882333356760157,2,-0.35000038146972656,0.6149997711181641,-0.5100002288818359,-3.4350013732910156,2.009998321533203,2,0.01076926765861086,2.244436909252713,46.0,-1.1682246322559484,45.849998474121094,4.749904634751008,44.45000076293945,0.01076926765861086
7746,2003-02-06,45.2400016784668,45.70000076293945,45.13000106811523,45.29999923706055,2601700.0,-0.005714248824905566,-3.0714441416892173,0.11764265892754296,32.1992912913191,30.053145321237817,-0.16181013078315232,1.342979469828208,0.18108102851633845,-2.1624645640376485,20.387760457998173,0.5699996948242259,-1.3502340983791896,-1.0119983673095732,-3.728881319083115,1.7048845844639686,-2.370439843196344,0.34644310857719773,-1.2870431137084992,48.06874963162808,13.956517710077733,1.3584414758867704,2,-0.09000205993652344,0.8749980926513672,-0.12500286102294922,-3.1750030517578125,2.7399978637695312,3,0.01679925493669776,1.1960760847613563,45.5,2.244436909252713,46.0,-1.1682246322559484,45.849998474121094,0.01679925493669776
7747,2003-02-07,44.58000183105469,45.27999877929688,44.349998474121094,44.900001525878906,794800.0,-0.01458885550232536,-1.384596574625643,5.33354526958291,32.12123061671396,31.6169138819141,0.3430044564679662,1.8381038115526778,0.8690607145738269,-1.4583202224368463,19.050967174913694,0.9300003051757884,-1.5250534108512994,-1.5074983596801772,-4.210259334496008,1.195262615135654,-2.858878847088093,-0.1561178722722616,-0.5771024223327643,10.952528869052484,-20.239580507659696,1.351380487407914,2,0.7049980163574219,1.5349979400634766,0.55999755859375,-2.515003204345703,3.4799995422363352,4,0.02400178669528108,-3.0714441416892173,45.2400016784668,1.1960760847613563,45.5,2.244436909252713,46.0,0.02400178669528108
7748,2003-02-10,44.56999969482422,44.79999923706055,44.290000915527344,44.72999954223633,682700.0,-0.0002243637465151327,2.399997456862022,0.5,37.429390402913796,32.33776772381917,0.4855907799139203,1.6956143175439777,0.9407083667928617,-1.3779168264525694,17.658758767354932,0.5099983215332031,-1.634014313776703,-1.3655004501342773,-4.049608658880359,1.3186077586118046,-2.7075545545073183,-0.023446345761236387,-0.5181582590179445,12.962907364662128,-21.079569638372476,1.3420541043730405,2,0.7150001525878906,1.5450000762939453,0.8050012588500977,-2.299999237060547,3.6500015258789134,0,0.016378719928981766,-1.384596574625643,44.58000183105469,-3.0714441416892173,45.2400016784668,1.1960760847613563,45.5,0.016378719928981766
7749,2003-02-11,43.68999862670898,44.79999923706055,43.54999923706055,44.79999923706055,902300.0,-0.019744246671319465,1.2522510138153824,6.937510430822828,34.14947801118744,33.01688980391253,1.3140938220126372,2.36033089948139,1.8579260712288814,-0.4491614233178538,17.303683509204966,1.25,-1.738033205452794,-2.0320014953613352,-4.717365768568307,0.6533627778456363,-3.374683631964821,-0.6893193587578494,2.760002136230476,5.691034217536781,-28.883163122213396,1.3426821366034842,2,1.3100013732910227,2.2750015258789134,1.9250020980835032,-0.8749980926513601,4.970001220703132,1,0.04554822021098115,2.399997456862022,44.56999969482422,-1.384596574625643,44.58000183105469,-3.0714441416892173,45.2400016784668,0.04554822021098115
7750,2003-02-12,42.849998474121094,44.099998474121094,42.72999954223633,43.79999923706055,1117900.0,-0.019226371686685395,-1.3025218704219572,0.8558560725823026,31.10328869721883,33.62380776645125,2.004302226554813,2.9424330435433745,2.725182213113996,0.43775820937848664,16.964882154238776,1.3699989318847656,-1.5231592132722653,-2.612501525878905,-5.357125768184446,0.1321227164266361,-3.9848136470316717,-1.240189404726138,3.5420022583007835,4.040366416292476,-31.392667319586874,1.3723121211527691,2,1.7400016784667969,2.7050018310546875,3.41500186920166,1.44000244140625,6.640003204345703,2,0.09521591543390073,1.2522510138153824,43.68999862670898,2.399997456862022,44.56999969482422,-1.384596574625643,44.58000183105469,0.09521591543390073
7751,2003-02-13,43.70000076293945,44.0099983215332,42.2599983215332,42.86000061035156,1235800.0,0.01983669356095108,1.3972680408330698,-0.8842099768307521,38.46155458450846,34.93873446915223,1.1585592573536942,1.8568453929635638,1.8990126579975524,-0.35527505391173264,16.709870383666054,1.75,-1.4563875123164678,-1.5524991989135728,-4.150658877606652,1.0456604797795066,-2.8515790382601125,-0.2534193595670331,2.5455199218750053,47.682192819022845,10.294843281922454,1.2990798393465386,2,0.654998779296875,1.6049976348876953,2.564999580383301,0.8400001525878906,4.869998931884766,3,0.08718529730152502,-1.3025218704219572,42.849998474121094,1.2522510138153824,43.68999862670898,2.399997456862022,44.56999969482422,0.08718529730152502
7752,2003-02-14,44.88999938964844,44.95000076293945,44.0,44.349998474121094,923900.0,0.027231089380624907,1.8787742174134183,0.6428581159940236,54.9180309562065,36.98610799689265,0.041949519329001816,0.43059500756466207,0.7326589432526447,-1.4715455957465409,15.890894670130013,1.25,-1.3623974824540923,-0.1985006332397461,-2.405964118199158,2.008962851719666,-1.3022323757194556,0.9052311092399634,1.1163899533691435,97.76946770131373,53.975796388416256,1.1037317424797073,2,-0.5349998474121094,0.41499900817871094,1.3750009536743164,0.18000030517578125,4.430000305175781,4,0.06883493416354192,1.3972680408330698,43.70000076293945,-1.3025218704219572,42.849998474121094,1.2522510138153824,43.68999862670898,0.06883493416354192
7753,2003-02-18,45.1500015258789,45.5099983215332,44.33000183105469,44.5,1419600.0,0.005791983510037957,-1.3838364377586485,1.2037044886194925,51.572326138674434,38.599052318682745,-0.36631082791060976,-0.017763468568446683,0.5178637534763695,-1.6349616088149403,15.820780095107962,1.1799964904785156,-1.166232732823481,0.18050136566161257,-1.706066017809981,2.067068749133206,-0.7627823260741877,1.1237850573974129,0.6316043558496176,88.92317551832912,42.45383314280573,0.9432836917357985,2,-1.015003204345696,0.1549968719482493,1.1149988174438548,0.11499977111817117,3.5199966430664134,1,0.06445182168474961,1.8787742174134183,44.88999938964844,1.3972680408330698,43.70000076293945,-1.3025218704219572,42.849998474121094,0.06445182168474961
7754,2003-02-19,45.349998474121094,45.599998474121094,45.0,45.099998474121094,1010500.0,0.004429611107046316,-1.6666779695500322,0.38461448173058155,51.26580322539839,40.35782154712676,-0.746733882179619,-0.31254342614350605,0.3808368920960774,-1.748363906227688,17.009876026960015,0.5999984741210938,-0.9697814240787395,0.43049831390381144,-1.3521609481031973,2.21315757591082,-0.4608313170996965,1.3218279449073194,-3.0900001525878906,92.51497040183379,44.07891074926092,0.8913296310035049,2,-1.3699989318847656,-0.04500007629394531,0.9275016784667969,-0.08499717712402344,2.5800018310546875,2,0.06328561947405142,-1.3838364377586485,45.1500015258789,1.8787742174134183,44.88999938964844,1.3972680408330698,43.70000076293945,0.06328561947405142
7755,2003-02-20,45.58000183105469,45.9000015258789,45.20000076293945,45.36000061035156,1052600.0,0.005071739022545874,-1.592591022760962,0.8800048828125,57.60430983539308,43.18060138535721,-1.077506922770226,-0.6191851905826553,0.229702584280858,-1.9197339902831487,17.454237631966233,0.700000762939446,-0.9335253093532287,0.6890016555786147,-1.0278366609771084,2.4058399721343378,-0.16941750269924682,1.5474208138564762,-3.253203506469724,91.20880733175802,38.394929881045364,0.8584191582778615,2,-1.5000019073486328,-0.27500343322753906,0.6974983215332031,-0.3150005340576172,1.9499969482421946,3,0.06757345091326772,-1.6666779695500322,45.349998474121094,-1.3838364377586485,45.1500015258789,1.8787742174134183,44.88999938964844,0.06757345091326772
7756,2003-02-21,45.849998474121094,46.22000122070313,45.5,45.59000015258789,1167900.0,0.005923576836770694,-2.2727430359883454,1.1818039950062422,59.090893327698815,46.17723057546663,-1.3989952383116062,-0.9554977186467895,0.01883759495288473,-2.1282933860295756,17.884337862015315,0.7200012207031321,-0.9107636733991953,0.9699983596801758,-0.7176037022936086,2.65760042165396,0.12619732869328004,1.8137993906670715,-3.380272021484373,83.33321877792261,27.345402959895836,0.843801030986893,2,-1.6099987030029297,-0.5450000762939453,0.5075016021728516,-0.5849971771240234,2.3000030517578054,4,0.07938938550674579,-1.592591022760962,45.58000183105469,-1.6666779695500322,45.349998474121094,-1.3838364377586485,45.1500015258789,0.07938938550674579
7757,2003-02-24,45.18000030517578,45.790000915527344,44.849998474121094,45.45000076293945,1476400.0,-0.014612828598532634,-1.0215016714862897,-1.0384700030811216,45.1937012080055,47.039931776032375,-0.7095540461018928,-0.3523974902662914,0.7330193416058179,-1.4159376964880295,17.635858678274047,1.0,-0.8480474133737061,0.3310001373290987,-1.3075091474872451,1.9695094221454426,-0.48825450507907675,1.1502547797372742,-2.4852573664550732,44.9734787628265,-6.4787454890326615,0.8192546424081725,2,-0.9400005340576172,0.12499809265136719,1.4075002670288086,0.08500099182128906,2.979999542236328,0,0.07503318651505375,-2.2727430359883454,45.849998474121094,-1.592591022760962,45.58000183105469,-1.6666779695500322,45.349998474121094,0.07503318651505375
7758,2003-02-25,45.34000015258789,45.709999084472656,44.81999969482422,45.20000076293945,885000.0,0.0035413865943196843,1.0227321987463478,-0.5185153788553102,45.2722070867024,48.275790562200704,-0.8368462314140146,-0.43299854459556286,0.5974066844011503,-1.5497835102222197,16.45174589806972,0.8899993896484375,-0.7292987805473672,0.42649993896484517,-1.1808423324198216,2.033842210349512,-0.3771711967274882,1.2301710746571786,-2.4337417169482336,37.14284935776898,-10.173066613621891,0.8036711356923351,2,-1.1000003814697266,-0.1700000762939453,1.4499998092651367,-0.07499885559082031,3.1500015258789062,1,0.0877811982541239,-1.0215016714862897,45.18000030517578,-2.2727430359883454,45.849998474121094,-1.592591022760962,45.58000183105469,0.0877811982541239
7759,2003-02-26,45.22999954223633,45.6500015258789,45.06999969482422,45.349998474121094,932400.0,-0.002426127260285904,-1.6363801877876964,-0.8571389645776567,47.95143815241307,50.1478071683334,-0.5424701897956012,-0.3130583699161775,0.7406904310241771,-1.4125659476387398,15.203642191854316,0.5800018310546804,-0.5573494645988788,0.299999427795413,-1.3135225955049066,1.9135214510957326,-0.5067615838547468,1.1067604394455728,-2.1249165394928653,29.285671467730275,-15.840944100783716,0.8067610116501591,2,-0.9899997711181641,-0.22500038146972656,1.6250009536743164,0.03500175476074219,2.7600021362304688,2,0.07605568564060383,1.0227321987463478,45.34000015258789,-1.0215016714862897,45.18000030517578,-2.2727430359883454,45.849998474121094,0.07605568564060383
7760,2003-02-27,45.18000030517578,45.61999893188477,44.90999984741211,45.45000076293945,1403900.0,-0.0011054441204195742,1.3278780791334654,2.2500238420701275,49.52976988051868,51.377608867890096,-0.14215131105078171,-0.27478482763226,0.822143838462722,-1.3246661682789238,14.475591357393025,0.7099990844726634,-0.4511451612740274,0.2485002517700181,-1.3659383990147518,1.862938902554788,-0.5587190736223633,1.0557195771623995,-1.8880222093547374,25.714301284461534,-18.25362498605312,0.8072193253923841,2,-0.06999969482421875,-0.7100009918212891,1.7099990844726562,0.08500099182128906,3.549999237060547,3,0.060867640137775014,-1.6363801877876964,45.22999954223633,1.0227321987463478,45.34000015258789,-1.0215016714862897,45.18000030517578,0.060867640137775014
7761,2003-02-28,45.54999923706055,45.6500015258789,45.15999984741211,45.41999816894531,1169700.0,0.008189440668117554,1.9696563363350326,-0.4814846211446898,57.96385370855589,51.71603361815114,-0.24823535904548777,-0.5883123393519014,0.4624342533636465,-1.6208569150683445,13.794837876364635,0.49000167846678977,-0.21588669986962827,0.5634992599487276,-1.0568098455688713,2.1838083654663265,-0.24665529281006826,1.3736538127075235,-2.082339753746581,75.25759005820356,25.993409900068244,0.8101545527587984,2,-0.2749977111816406,-1.0799999237060547,1.1599998474121094,-0.28499794006347656,2.8800010681152344,4,0.043468706375418886,1.3278780791334654,45.18000030517578,-1.6363801877876964,45.22999954223633,1.0227321987463478,45.34000015258789,0.043468706375418886
7762,2003-03-03,46.2400016784668,46.2599983215332,45.599998474121094,45.599998474121094,1556000.0,0.015148242655618871,-1.0624891967122243,4.9230611226855245,62.333839517894425,52.91175732695336,-0.811990950633998,-1.1987996351115129,-0.2055026175642709,-2.284023114231857,12.58534066730504,0.7099990844726562,0.17178261121439675,1.1640016555786161,-0.5277048968254832,2.8557082079827154,0.3181483793765665,2.0098549317806658,-2.607201690909484,98.61134290717295,42.9065007744366,0.8458532762020509,3,-0.7000026702880859,-1.8850021362304688,0.5224981307983398,-0.9750003814697266,1.0,0,0.04130622357441571,1.9696563363350326,45.54999923706055,1.3278780791334654,45.18000030517578,-1.6363801877876964,45.22999954223633,0.04130622357441571
7763,2003-03-04,45.68000030517578,46.18999862670898,45.29999923706055,46.04999923706055,1104300.0,-0.012110755903190218,1.7384693033164889,-0.5781204365422327,65.42636777580708,54.48515338810987,-0.18875236488652547,-0.687432105839406,0.36116297895043914,-1.6683947797751273,13.06994235738252,0.94000244140625,0.4408814949201698,0.6125001907348633,-1.0644761171662864,2.289476498636013,-0.22598796321571513,1.4509883446854417,-1.837024450900394,57.03713541342887,-4.787815233599446,0.8384881539505755,3,-0.1400012969970703,-1.3250007629394531,1.0324993133544922,-0.41499900817871094,1.200000762939446,1,0.05429070765473121,-1.0624891967122243,46.2400016784668,1.9696563363350326,45.54999923706055,1.3278780791334654,45.18000030517578,0.05429070765473121
7764,2003-03-05,45.9000015258789,46.0,45.25,45.68000030517578,842300.0,0.004816138774810685,2.571444141689373,-0.5945996102811351,76.15782241706468,56.54665478607338,-0.360434573323289,-0.9647735209894179,0.15857929699803464,-1.7750399865218824,13.979397150459484,0.75,0.45828775300602587,0.837501335144033,-0.8283278644616985,2.5033305347497645,0.004586735341163717,1.6704159349469023,-1.8636638742228868,73.33354055169009,4.025762821058478,0.8329145998028674,3,-0.3600025177001882,-1.545001983642571,0.20749759674072976,-0.6350002288818288,0.8400001525878977,2,0.05642701669906547,1.7384693033164889,45.68000030517578,-1.0624891967122243,46.2400016784668,1.9696563363350326,45.54999923706055,0.05642701669906547
7765,2003-03-06,45.9900016784668,46.209999084472656,45.29999923706055,45.84000015258789,1221100.0,0.0019607875728970825,2.0847643924895256,0.6818213344430794,72.58383681822627,58.04587072946532,-0.43154128484540166,-1.071097480960347,0.060966519252119156,-1.7993484580030525,14.601247415421303,0.9099998474121094,0.5002722478251869,0.9030014038085952,-0.8038291908824462,2.6098319984996365,0.049586106463074486,1.7564167011541159,-1.7757711732206118,75.45481658216524,3.2706202803529862,0.8534152973455205,3,-0.45000267028808594,-1.6350021362304688,0.11749744415283203,-0.7250003814697266,0.5399971008300852,3,0.04348771313344901,2.571444141689373,45.9000015258789,1.7384693033164889,45.68000030517578,-1.0624891967122243,46.2400016784668,0.04348771313344901
7766,2003-03-07,46.0,46.4000015258789,45.70000076293945,45.90999984741211,818100.0,0.00021740206932596706,-1.7451100655980214,0.5999949137887188,64.26736226881361,60.16516640288845,-0.46715007559038924,-1.0764283283348988,0.05846666036039494,-1.7196180212401018,14.887391381566095,0.700000762939446,0.5351982995462947,0.8749998092651339,-0.8793520681554625,2.6293516866857303,-0.0021761294451678737,1.7521757479754356,-1.622108069450853,65.21730477068765,-3.5764225575110373,0.8771759387102993,3,-0.3899993896484375,-1.6450004577636719,0.1074991226196289,-0.6099987030029297,0.5499992370605469,4,0.05934781613557227,2.0847643924895256,45.9900016784668,2.571444141689373,45.9000015258789,1.7384693033164889,45.68000030517578,0.05934781613557227
7767,2003-03-10,45.6500015258789,45.93999862670898,45.5099983215332,45.79999923706055,906200.0,-0.0076086624808935355,1.0000177429228247,-1.6666384096978706,56.28141377816455,61.388411590828696,-0.048579362674892934,-0.6768610380968525,0.4104393148712191,-1.2921920850869029,14.608875349152031,0.4900016784667969,0.48804895770514634,0.4715013504028249,-1.2781255658640518,2.2211282666697016,-0.40331210773061343,1.3463148085362633,-1.0698986357967755,34.78269522931235,-30.165014168887822,0.8748134581334371,3,0.004999160766608668,-1.295001983642571,0.3899984359741282,-0.26000022888182883,2.0,0,0.06089810923053096,-1.7451100655980214,46.0,2.0847643924895256,45.9900016784668,2.571444141689373,45.9000015258789,0.06089810923053096
7768,2003-03-11,45.29999923706055,46.099998474121094,45.2599983215332,45.599998474121094,1010700.0,-0.007667081645549079,-3.4210410078803393,2.0000254317030666,49.39468251659115,61.54877207573737,0.32983808417675675,-0.28392171519332976,0.7561327855881501,-0.8671292171221694,14.364683501143766,0.8400001525878906,0.3914761190335412,0.08499908447265625,-1.6414830317958007,1.8114812007411132,-0.7782419736615722,0.9482401426068847,-0.5379064833987428,4.347753975572728,-54.753608051604665,0.8632410581342284,3,0.35500144958496094,-0.9449996948242188,0.6575002670288086,0.09000205993652344,2.450000762939453,1,0.042825661679462224,1.0000177429228247,45.6500015258789,-1.7451100655980214,46.0,2.0847643924895256,45.9900016784668,0.042825661679462224
7769,2003-03-12,45.68000030517578,45.7599983215332,44.9900016784668,45.349998474121094,1082300.0,0.00838854469128436,2.142857142857143,-1.1000089009829228,51.1682068065627,61.73082062307559,0.022777803032163035,-0.5346020741816773,0.38807770286100407,-1.1371636911487002,13.639090406358779,0.7699966430664062,0.4823992539683175,0.3655000686645522,-1.2140473360977637,1.9450474734268681,-0.4242736337166022,1.1552737710457066,-0.7541166742922698,48.9360781120225,-5.8517618755637955,0.7897737023811566,3,0.015001296997070312,-1.3250007629394531,0.009999275207519531,-0.28999900817871094,2.329998016357422,2,0.026269718803033415,-3.4210410078803393,45.29999923706055,1.0000177429228247,45.6500015258789,-1.7451100655980214,46.0,0.026269718803033415
7770,2003-03-13,46.93000030517578,47.0,45.88000106811523,46.5,1781300.0,0.027364273022090435,2.9298229176426744,1.303023997780552,60.26617293190551,61.98663387011443,-1.0648606937613607,-1.5423429752472586,-0.8542252805665598,-2.280787366999675,12.110836308628878,1.3199996948242188,0.5990445585280497,1.4114999771118164,0.15035110185274192,2.672648852370891,0.7809255394822827,2.04207441474135,-1.9399986267089844,96.51742521004576,43.467419180913666,0.6305744376295367,3,-0.9349994659423828,-2.3000011444091797,-1.2400007247924805,-1.539999008178711,1.0699996948242188,3,-0.004048553707084235,2.142857142857143,45.68000030517578,-3.4210410078803393,45.29999923706055,1.0000177429228247,45.6500015258789,-0.004048553707084235
7771,2003-03-14,47.5099983215332,47.61000061035156,46.97999954223633,47.0,1715800.0,0.012358789954950211,-1.290916152837792,1.186041766469722,72.53382129957906,63.1199651791905,-1.4947875998501559,-1.920748118889307,-1.4018971249107395,-2.7491581003307175,10.415368614070584,0.6800003051757812,0.7251489876426547,1.8009981155395494,0.545427133978734,3.0565690971003647,1.1732126247591381,2.4287836063199606,-2.5199966430664062,96.18311719133335,40.371902783490334,0.6277854907804078,3,-1.2099971771240234,-2.5749988555908203,-1.8774986267089844,-2.119997024536133,0.5500030517578196,4,-0.02062722746492185,2.9298229176426744,46.93000030517578,2.142857142857143,45.68000030517578,-3.4210410078803393,45.29999923706055,-0.02062722746492185
7772,2003-03-17,47.97999954223633,48.06999969482422,47.52000045776367,47.61000061035156,1655100.0,0.009892680221167405,1.0,0.7254904894048305,74.08757091643173,64.08232108370436,-1.890857740121291,-2.2634321475751946,-1.869228334809165,-3.143583613419267,9.81638429411509,0.5600013732910156,0.8677075565061259,2.11649932861328,0.5606987442368094,3.6722999129897502,1.3385990364250446,2.894399620801515,-2.623198013305661,97.07791524183091,37.29814129625751,0.7779002921882342,3,-1.4499988555908203,-2.815000534057617,-2.3474998474121094,-2.489999771118164,0.0800018310546946,0,-0.02980409168026288,-1.290916152837792,47.5099983215332,2.9298229176426744,46.93000030517578,2.142857142857143,45.68000030517578,-0.02980409168026288
7773,2003-03-18,48.06000137329102,48.4000015258789,47.81000137329102,48.0,1443200.0,0.0016673995793656804,-1.681827245693302,0.16216634190098114,75.963297743521,64.0607072310884,-1.7855193878883284,-2.2285025248945303,-1.9465425752338277,-3.1333648632410203,9.8427865357067,0.5900001525878764,0.9343011136552093,2.051001167297372,0.25102570322147955,3.850976631373264,1.1510134352594221,2.9509888993353215,-2.269088137817384,90.02932059231887,25.302011237195003,0.8999877320379461,3,-1.3649997711181712,-2.730001449584968,-2.360001564025886,-2.520000457763679,0.3400001525878764,1,-0.008530999494310798,1.0,47.97999954223633,-1.290916152837792,47.5099983215332,2.9298229176426744,46.93000030517578,-0.008530999494310798
7774,2003-03-19,48.22000122070313,48.25,47.790000915527344,48.02999877929688,1394300.0,0.0033291685984226937,2.679992675781459,3.1666348782499907,77.33811222060459,64.58896005357487,-1.767712754655868,-2.2793268285255266,-2.1548103784391586,-3.236106190040722,9.949952849605786,0.45999908447265625,0.9174233985495732,2.0675008773803754,0.044893032114480036,4.090108722646271,1.0561969547474277,3.078804800013323,-1.9594520929565462,92.85713204451142,22.23678051994409,1.0113039226329488,3,-1.5249996185302805,-2.8900012969970774,-2.5200014114379954,-2.530000686645515,-0.1399993896484446,2,-0.009747018017522091,-1.681827245693302,48.06000137329102,1.0,47.97999954223633,-1.290916152837792,47.5099983215332,-0.009747018017522091
7775,2003-03-20,48.65999984741211,48.75,48.08000183105469,48.22999954223633,1034200.0,0.00912481575218349,1.196713110038272,2.263130420815933,77.61987489429978,66.07257256751778,-1.9994010422901027,-2.6105952517898743,-2.6093004907619815,-3.6302365286787364,10.508885995082139,0.6699981689453125,0.9410386013401464,2.353499603271487,0.06313274310792139,4.643866463435053,1.2083161731897007,3.4986830333532737,-2.0143492880017106,94.91524693154021,23.85364683208887,1.1451834300817838,3,-1.789999008178711,-3.155000686645508,-3.177499771118164,-2.969999313354492,-1.1899986267089773,3,-0.01335802564564692,2.679992675781459,48.22000122070313,-1.681827245693302,48.06000137329102,1.0,47.97999954223633,-0.01335802564564692
7776,2003-03-21,49.4900016784668,49.54999923706055,48.68999862670898,48.95000076293945,1532100.0,0.01705716879690522,1.6060781208457335,1.2558151913557247,78.16289075825811,68.50384778752817,-2.5504962499854997,-3.3243564828616883,-3.461211630406865,-4.404447499838156,11.621145721197857,0.8899993896484375,0.9136167319540078,3.0015012741088896,0.31895483924961354,5.684047708968166,1.6602280566792516,4.342774491538528,-2.423481230938478,97.0444534644237,28.250429820981594,1.3412732174296367,3,-2.220001220703125,-3.585002899169922,-4.417501449584961,-3.9350013732910156,-2.2700004577636648,4,-0.030107125236067622,1.196713110038272,48.65999984741211,2.679992675781459,48.22000122070313,-1.681827245693302,48.06000137329102,-0.030107125236067622
7777,2003-03-24,48.56999969482422,49.5,48.45000076293945,49.5,880200.0,-0.0185896535146588,1.2580621344249654,-1.722219867474816,73.57257004600035,71.19027973524031,-1.3105522647441532,-2.2528681205228196,-2.571037315369182,-3.4326396778708244,12.134166402270374,1.0499992370605469,0.914696235513361,1.9119993209838881,-0.8496601734676474,4.673658815435424,0.5311695737581204,3.292829068209656,-1.0067834893894556,44.31815472513563,-24.890529965234975,1.3808297472257678,3,-1.2999992370605469,-1.7950000762939453,-3.7400007247924805,-3.25,-1.9599990844726562,0,-0.010500274340902283,1.6060781208457335,49.4900016784668,1.196713110038272,48.65999984741211,2.679992675781459,48.22000122070313,-0.010500274340902283
7778,2003-03-25,49.31999969482422,49.43000030517578,48.599998474121094,48.599998474121094,1017400.0,0.015441630733218359,-1.3055567329292588,-0.7741946069222376,75.67564781084613,73.91332873571623,-1.5984402409420397,-2.8347473191283683,-3.3343830949836004,-4.134568957959971,12.650393715539815,0.8600006103515625,1.0195927029676568,2.4629993438720703,-0.46721426463516735,5.393212952379308,0.9978925396184479,3.9281061481256927,-1.3594268830643017,86.93183172834128,17.49123500384843,1.4651068042536195,3,-1.6049995422363281,-2.3799991607666016,-4.4900007247924805,-4.0,-2.970001220703125,1,-0.025547411381379725,1.2580621344249654,48.56999969482422,1.6060781208457335,49.4900016784668,1.196713110038272,48.65999984741211,-0.025547411381379725
7779,2003-03-26,48.66999816894531,49.4900016784668,48.63000106811523,49.31999969482422,911700.0,-0.013179268651680842,-1.356179845738984,-0.9027783664646294,68.55951953868613,74.83481169202521,-0.5360788931943432,-2.017240802242931,-2.7168388074984904,-3.4530411176570794,13.21146278709198,0.8600006103515696,1.1921761851813386,1.6409978866577148,-1.29094491950638,4.57294069282181,0.17502648357566386,3.106969289739766,-0.39154007212526665,40.135876123326526,-27.364840600894695,1.4659714030820483,3,-0.404998779296875,-1.4849987030029297,-3.9499998092651367,-3.3499984741210938,-1.4699974060058594,2,-0.005547496470601709,-1.3055567329292588,49.31999969482422,1.2580621344249654,48.56999969482422,1.6060781208457335,49.4900016784668,-0.005547496470601709
7780,2003-03-27,47.93000030517578,48.68000030517578,47.15999984741211,48.68000030517578,2128300.0,-0.01520439473206514,3.0533345540364585,1.153843445191732,62.13835970991043,73.67976040428425,0.40307391691510475,-1.1179755779520377,-2.0211453126145855,-2.679272751314386,13.003554133621256,1.5200004577636719,1.431419838683155,0.7635000228881808,-2.0592364644053873,3.586236510181749,-0.6478682207586033,2.174868266534965,1.6199989318847656,32.217600602690396,-34.10251171733947,1.4113682436467825,3,0.4249992370605469,-0.7450008392333984,-3.287501335144043,-2.6100006103515625,-0.31999969482421875,3,0.003129595763067483,-1.356179845738984,48.66999816894531,-1.3055567329292588,49.31999969482422,1.2580621344249654,48.56999969482422,0.003129595763067483
7781,2003-03-28,47.52999877929688,47.68999862670898,47.09000015258789,47.54999923706055,1822200.0,-0.008345535642229174,3.000000000000142,0.026667277018219693,61.74997162821625,72.30891603892698,0.900956012732884,-0.5924046676712607,-1.666496379133612,-2.2545093909198712,12.793290815304342,0.8400001525878906,1.64841203044179,0.2644985198974652,-2.4565802786699535,2.985577318464884,-1.0960408793862442,1.6250379191811746,1.9722004699706943,18.257205583704415,-49.90195612058508,1.3605393992837111,3,0.7900009155273366,-0.3449993133544993,-2.8374996185302805,-2.2099990844726634,0.7700004577636648,4,-0.001262309281183538,3.0533345540364585,47.93000030517578,-1.356179845738984,48.66999816894531,-1.3055567329292588,49.31999969482422,-0.001262309281183538
7782,2003-03-31,48.1500015258789,48.38000106811523,47.22000122070313,47.52999877929688,1020100.0,0.013044451136238644,1.1481442235691397,-30.999427808516884,67.23095224806302,71.33865542832054,0.34375337826364216,-1.1193688453957762,-2.3342864347146204,-2.857389996797856,13.503918135354981,1.1599998474120952,1.7441664547542075,0.7890012741088768,-1.9145469543889604,3.492549502606714,-0.5627728401400418,2.1407753883577954,1.255709759521487,44.166695806696396,-30.73964162463767,1.3517741142489181,3,0.1699981689453196,-0.9650020599365163,-3.377502441406243,-2.8300018310546804,0.34999847412110086,0,-0.019314647470487056,3.000000000000142,47.52999877929688,3.0533345540364585,47.93000030517578,-1.356179845738984,48.66999816894531,-0.019314647470487056
7783,2003-04-01,48.15999984741211,48.25,47.88999938964844,48.09000015258789,1007200.0,0.00020764945413009883,1.8800048828125,0.11290223343383018,65.69618902343336,70.04510840641262,0.39049643074758933,-0.9845224947370781,-2.372308904841482,-2.844445732832014,13.9558168090485,0.3600006103515625,1.7280692581339068,0.674999618530272,-1.9295992094550556,3.2795984465155996,-0.6272997954623918,1.9772990325229358,1.1530829926757775,44.583292272381925,-32.21979201597111,1.3022994139926638,4,0.15999984741210938,-0.9750003814697266,-3.387500762939453,-2.8400001525878906,0.4700012207031179,1,-0.03218436964226523,1.1481442235691397,48.1500015258789,3.000000000000142,47.52999877929688,3.0533345540364585,47.93000030517578,-0.03218436964226523
7784,2003-04-02,48.4900016784668,48.849998474121094,48.29999923706055,48.43000030517578,755000.0,0.006852197510387237,-2.437457532156353,0.8571662125340599,61.174783456035684,68.21787602438327,0.11490540518977355,-1.1705540796309322,-2.6890372748820113,-3.150311106120661,14.567030915004922,0.6899986267089844,1.6683766124919543,0.8755014419555636,-1.6537419854104982,3.4047448693216253,-0.3891202717274709,2.140123155638598,0.7341578541210936,79.54561710373169,5.019959675951597,1.2646217136830313,4,-0.17000198364257812,-1.2600021362304688,-3.785001754760742,-3.170001983642578,0.029998779296875,2,-0.04413287544380562,1.8800048828125,48.15999984741211,1.1481442235691397,48.1500015258789,3.000000000000142,47.52999877929688,-0.04413287544380562
7785,2003-04-03,47.9900016784668,48.599998474121094,47.79999923706055,48.599998474121094,1039200.0,-0.01031140405635489,1.6229620967187177,-10.166380570919957,53.478280580010136,65.4751415601335,0.5697911487467024,-0.540761723676944,-2.174852701702733,-2.616063379080245,15.252919296705095,0.7999992370605469,1.5784727659855093,0.27550144195556925,-2.138845991441862,2.6898488753530003,-0.9316722747431498,1.4826751586542883,1.1487914789210905,51.13649910159459,-19.796620186599917,1.2071737166987158,4,0.30499839782714844,-0.7600021362304688,-3.367502212524414,-2.670001983642578,0.6599998474121023,3,-0.016461781368968365,-2.437457532156353,48.4900016784668,1.8800048828125,48.15999984741211,1.1481442235691397,48.1500015258789,-0.016461781368968365
7786,2003-04-04,48.72999954223633,48.93999862670898,47.97999954223633,48.04999923706055,862200.0,0.01541983408809866,-1.3414620530522068,-1.1147604545141863,55.23012129344204,63.43709169873812,-0.32335446381588895,-1.1233426083230285,-2.88919560457434,-3.2944894526935684,16.309970946785285,0.9599990844726491,1.4798808042316551,0.8789993286132827,-1.4337653494916225,3.191764006718188,-0.27738301043916636,2.0353816676657317,0.32684189495955707,87.79073248951542,19.331768865598008,1.156382339052452,4,-0.4399986267089844,-1.4599990844726562,-3.939999580383301,-3.4099998474121094,-0.20999908447265625,4,-0.02298376651766676,1.6229620967187177,47.9900016784668,-2.437457532156353,48.4900016784668,1.8800048828125,48.15999984741211,-0.02298376651766676
7787,2003-04-07,48.43000030517578,49.56000137329102,48.4000015258789,49.0,747400.0,-0.006156356246228234,-2.6825552528004466,-0.8382344691402349,52.50337463769421,60.86239467949902,-0.05062648536072345,-0.6370563664791504,-2.5577942207889635,-2.9460131789724073,17.388743646845672,1.1599998474121236,1.3326453803244291,0.44000015258789205,-1.6380357819222198,2.518036087098004,-0.5990178146671639,1.479018119842948,-1.3400001525878906,35.79547178644643,-28.69840332617494,1.039017967255057,4,-0.10499954223632812,-1.154998779296875,-3.557499885559082,-3.1100006103515625,-0.3600006103515625,0,-0.0026843086371267644,-1.3414620530522068,48.72999954223633,1.6229620967187177,47.9900016784668,-2.437457532156353,48.4900016784668,-0.0026843086371267644
7788,2003-04-08,47.2400016784668,48.43999862670898,46.9900016784668,48.43999862670898,2767600.0,-0.024571518051008767,1.4166677263075076,2.1052589310810865,44.18052665462449,58.15361769238106,0.9088740379216347,0.7438731834204049,-1.2931575292033912,-1.7029477795126056,17.71013351065333,1.4499969482421804,1.0721591207401886,-0.8469985961914048,-2.542181908825704,0.8481847164428942,-1.6945902525085543,0.000593060125744671,2.319999694824226,9.727627614255365,-49.06435577541808,0.8475916563171498,4,1.0349998474121094,0.034999847412109375,-2.2925024032592773,-1.9200019836425781,1.4099998474121023,1,0.02667227512202963,-2.6825552528004466,48.43000030517578,-1.3414620530522068,48.72999954223633,1.6229620967187177,47.9900016784668,0.02667227512202963
7789,2003-04-09,46.88000106811523,47.599998474121094,46.81000137329102,47.1500015258789,1736800.0,-0.0076206731067003375,-2.853645828487658,0.22500095367674305,39.32854956496916,55.61919434294314,1.1044009871094502,1.2631465275726654,-0.8885655240298505,-1.2930317894572383,17.694345728460263,0.789997100830071,0.8774400285080901,-1.2669992446899485,-2.6618030483815502,0.12780455900165322,-1.9644011465357494,-0.5695973428441476,2.6800003051757955,2.5454434481528923,-49.54245863216432,0.6974019018458016,4,1.3050003051757955,0.395000457763679,-1.9325017929077077,-1.5600013732910085,2.5,2,0.03732935068532317,1.4166677263075076,47.2400016784668,-2.6825552528004466,48.43000030517578,-1.3414620530522068,48.72999954223633,0.03732935068532317
7790,2003-04-10,46.7400016784668,47.13000106811523,46.599998474121094,47.04999923706055,1474100.0,-0.002986335035381371,1.2553243295890257,1.148137159326919,32.026147375937555,52.31654720380107,1.1821646019693688,1.4632009366230463,-0.712741647009338,-1.109651537188867,18.214729201431354,0.5300025939941335,0.5719610719137549,-1.397498703002931,-2.8293006597448382,0.034303253738976025,-2.1133996813738847,-0.6815977246319775,2.7099996948242264,4.729833352020165,-39.94996612954668,0.7159009783709525,4,1.3399982452392578,0.5349998474121094,-1.7925024032592773,-1.4200019836425781,2.009998321533203,3,0.03808298492460094,-2.853645828487658,46.88000106811523,1.4166677263075076,47.2400016784668,-2.6825552528004466,48.43000030517578,0.03808298492460094
7791,2003-04-11,46.52999877929688,47.31999969482422,46.43999862670898,47.1500015258789,2491700.0,-0.004493001532489549,-1.199994277975908,2.00002461114388,35.3025922342905,48.76895164671523,1.3805831505867303,1.68227122168512,-0.44604931981445617,-0.8611999527950331,18.211172984910426,0.8800010681152415,0.3350778277135831,-1.5585016250610266,-3.139976793606081,0.022973543484027914,-2.349239209333554,-0.7677640407884994,2.7490024200439436,2.8846177358817955,-40.11252182511257,0.7907375842725262,4,1.470001220703118,0.7450027465820241,-1.5824995040893626,-1.2099990844726634,2.5900001525878906,4,0.04556206323231837,1.2553243295890257,46.7400016784668,-2.853645828487658,46.88000106811523,1.4166677263075076,47.2400016784668,0.04556206323231837
7792,2003-04-14,46.54999923706055,46.599998474121094,46.25,46.25,1951700.0,0.00042984006637381,-1.3333290947700367,-0.4838675936750249,27.69726920631595,44.54684944481329,1.2401717767399063,1.6333905150694363,-0.4079591292852527,-0.8518254107816716,17.754455966898032,0.34999847412109375,0.18671688796720787,-1.467001152038577,-3.191928059871948,0.25792575579479404,-2.329464605955259,-0.6045376981218951,2.5018817564697287,13.698603889600196,-22.760372545132515,0.8624634539166849,4,1.355001449584961,0.7250022888183594,-1.5674991607666016,-1.2299995422363281,1.9900016784667969,0,0.042320112846204294,-1.199994277975908,46.52999877929688,1.2553243295890257,46.7400016784668,-2.853645828487658,46.88000106811523,0.042320112846204294
7793,2003-04-15,47.6500015258789,47.6500015258789,46.93999862670898,46.95000076293945,1774000.0,0.02363055438983963,1.0285775009400906,2.3333418104599026,42.342371755217904,42.454359255833545,0.06729517446193256,0.5281770654619464,-1.4810239595325712,-1.9112871763157386,17.30605354899807,1.1000022888183523,0.0918976623166472,-0.34649887084961506,-2.0790026911364734,1.3860049494372433,-1.2127507809930407,0.5197530392938106,1.1216913682983503,100.0,61.362099579145756,0.8662519101434291,4,0.25499916076660867,-0.3749999999999929,-2.645001411437981,-2.3300018310546804,1.549999237060554,1,0.008814232014603851,-1.3333290947700367,46.54999923706055,-1.199994277975908,46.52999877929688,1.2553243295890257,46.7400016784668,0.008814232014603851
7794,2003-04-16,47.75,48.20000076293945,47.599998474121094,47.97999954223633,1090000.0,0.002098603796828691,-1.2641484989599603,-0.32857041650999513,48.5049819150527,41.90177051528272,-0.16618788335762957,0.41230075919555986,-1.5572033293906529,-1.954104267065702,17.01562193754879,0.6000022888183594,-0.11358901994653081,-0.22300033569335653,-1.955489863852641,1.509489192465928,-1.0892450997730023,0.6432444283862893,0.7695236047595273,76.92304682685781,35.92504978761924,0.8662447640796436,4,0.1550006866455078,-0.47499847412109375,-2.744999885559082,-2.4300003051757812,3.4399986267089773,2,0.018848199494845952,1.0285775009400906,47.6500015258789,-1.3333290947700367,46.54999923706055,-1.199994277975908,46.52999877929688,0.018848199494845952
7795,2003-04-17,48.0099983215332,48.09000015258789,47.6500015258789,47.75,705700.0,0.005444991026873458,1.0952216601121127,-1.130429734795084,54.081628019076035,41.77416015146427,-0.4727679873269821,0.10657319618887584,-1.773751284567993,-2.1554675115414312,16.28491359309674,0.4399986267089915,-0.30104901416258656,0.06949806213378906,-1.6328529596985533,1.7718490839661314,-0.7816774487823821,0.9206735730499602,0.2825729227503686,90.25628886832648,44.465753036207225,0.8511755109161729,4,-0.10499763488769531,-0.2899971008300781,-2.9849977493286133,-2.6899986267089844,3.4800033569335938,3,0.02853577993081413,-1.2641484989599603,47.75,1.0285775009400906,47.6500015258789,-1.3333290947700367,46.54999923706055,0.02853577993081413
7796,2003-04-21,48.0,48.290000915527344,47.88000106811523,48.04999923706055,729300.0,-0.00020825498610188564,-1.8276134226068217,-0.19230599938377568,48.576834711306205,41.33787793742116,-0.6450429683019436,-0.0008212510207386003,-1.7111411202441786,-2.10306247179615,14.968773182050374,0.4099998474121165,-0.4673332082753774,0.13399982452392578,-1.4054515868993889,1.6734512359472404,-0.6357258811877315,0.9037255302355831,-1.75,85.7842752265443,38.1447194943515,0.7697257057116572,4,-0.6550006866455078,-0.09499931335449219,-2.6875,-2.6800003051757812,3.4199981689453125,0,0.015625,1.0952216601121127,48.0099983215332,-1.2641484989599603,47.75,1.0285775009400906,47.6500015258789,0.015625
7797,2003-04-22,48.06000137329102,48.27999877929688,46.54999923706055,48.0,1780100.0,0.0012500286102297142,5.920050964744131,-1.2000457770658322,49.060164662994495,41.88005993835116,-0.8527208230780303,-0.10644704773816471,-1.6954716643115475,-2.124188837901862,13.420118750382803,1.7299995422363352,-0.5359519157286172,0.2195011138916101,-1.2874017262512751,1.7264039540344953,-0.5339503061798325,0.9729525339630527,-1.7692013549804742,86.78164825455886,37.154546197015016,0.7534514200714423,4,-0.7900009155273509,-0.15500068664551492,-2.4425010681152415,-2.740001678466804,2.5200004577636648,1,0.022055712199434918,-1.8276134226068217,48.0,1.0952216601121127,48.0099983215332,-1.2641484989599603,47.75,0.022055712199434918
7798,2003-04-23,48.06000137329102,48.08000183105469,47.66999816894531,47.9000015258789,856700.0,0.0,3.1000209807549255,2.6666030898339854,45.69137786312653,42.587040860368646,-0.8092755589351981,-0.2167982960649084,-1.6179182184341343,-2.068473020272627,11.787773108882615,0.410003662109375,-0.6855724438769215,0.282501029968266,-1.060392482039127,1.625394541975659,-0.38894572603543054,0.9539477859719625,-1.7292173370361397,86.78164825455886,39.2478877417658,0.6714467560036979,4,-0.7900009155273509,-0.15500068664551492,-2.2125015258789134,-2.740001678466804,3.6299972534179545,2,0.00998750579526786,5.920050964744131,48.06000137329102,-1.8276134226068217,48.0,1.0952216601121127,48.0099983215332,0.00998750579526786
7799,2003-04-24,48.4000015258789,48.68000030517578,47.9000015258789,47.959999084472656,975100.0,0.007074493193352849,-1.7857220708446413,2.750017881410197,54.244306581737575,45.05572521656865,-1.0180477628679512,-0.6093022907871415,-1.846445704612755,-2.35787885702333,10.208886040792539,0.7799987792968821,-0.79223389928827,0.6360010147094641,-0.6741443867020962,1.9461464161210245,-0.019071685996316035,1.2910737154152443,-2.0300331520385697,86.85452399586619,38.133360091360416,0.6550727007057815,4,-0.9350013732910085,-0.49500083923339133,-2.387500762939446,-3.0700016021728445,4.329998016357429,3,0.016528909335525643,3.1000209807549255,48.06000137329102,5.920050964744131,48.06000137329102,-1.8276134226068217,48.0,0.016528909335525643
7800,2003-04-25,48.08000183105469,48.56000137329102,47.95000076293945,48.4000015258789,1136600.0,-0.006611563734210013,-1.1034437399700332,-0.7272679983354097,42.6304111828589,45.86992732196514,-0.5453266245877018,-0.29248449618985006,-1.3893135842474678,-1.989110980459884,10.429052504120714,0.6100006103515696,-0.7361476004220293,0.3085012435913086,-1.00735033183809,1.6243528190207073,-0.3494245441233872,0.9664270313060044,-1.6176321799609426,71.83107167866297,26.89314851166982,0.6579257877146986,4,-0.6150016784667969,-0.1750011444091797,-2.0675010681152344,-2.750001907348633,4.889999389648445,4,0.06468379112343459,-1.7857220708446413,48.4000015258789,3.1000209807549255,48.06000137329102,5.920050964744131,48.06000137329102,0.06468379112343459
7801,2003-04-28,47.47000122070313,48.45000076293945,47.45000076293945,48.08000183105469,1888400.0,-0.01268720023129366,-2.076915853844619,1.9062537252938714,39.83052080302589,47.21806638826625,0.2369539841440016,0.32969438423791786,-0.6738437419145029,-1.3402600867703,10.556159520509482,1.0,-0.6115023913906157,-0.2984994888305579,-1.616940295247261,1.0199413175861451,-0.9577198920389094,0.36072091437779363,-0.9189263434461026,43.192559732219465,-2.7819507722682673,0.65922040320835,4,0.14499855041503196,0.4349994659423757,-1.282501220703132,-1.9650020599365305,5.849998474121087,0,0.08468507171662809,-1.1034437399700332,48.08000183105469,-1.7857220708446413,48.4000015258789,3.1000209807549255,48.06000137329102,0.08468507171662809
7802,2003-04-29,47.22000122070313,48.06000137329102,47.209999084472656,48.04999923706055,1930500.0,-0.0052664839597890145,-1.0000000000000167,1.3606511243965322,49.73544386192429,48.039518844566956,0.6615583982050595,0.5338178455378255,-0.35746806652258556,-1.059654354593647,10.013423556577013,0.8500022888183665,-0.4116511783592074,-0.5019994735717717,-1.829357200955208,0.8253582538116646,-1.1656783372634862,0.16167939011994292,-0.5837693263293531,0.6804168656194499,-47.818627183527454,0.6636788636917167,4,0.39499855041503196,0.6849994659423757,-0.6325016021728587,-1.315002441406257,5.159999847412095,1,0.08894529520682726,-2.076915853844619,47.47000122070313,-1.1034437399700332,48.08000183105469,-1.7857220708446413,48.4000015258789,0.08894529520682726
7803,2003-04-30,46.61000061035156,47.22000122070313,46.29999923706055,47.22000122070313,2551800.0,-0.012918267568449826,2.0163969282336875,0.7349422508606218,46.650120546249205,47.833423136922114,1.238793076728875,1.076958692857751,0.3048065531189508,-0.41334279520629735,9.734599110310954,0.9200019836425852,-0.242424633387202,-1.0345001220703125,-2.4332589022874274,0.36425865814680236,-1.7338795121788664,-0.3351207319617586,2.0699996948242188,13.02526193975666,-39.58109652529914,0.6993793901085567,4,0.8799991607666016,1.2950000762939453,0.41249942779541016,-0.7050018310546875,5.599998474121094,2,0.085174880255664,-1.0000000000000167,47.22000122070313,-2.076915853844619,47.47000122070313,-1.1034437399700332,48.08000183105469,0.085174880255664
7804,2003-05-01,46.349998474121094,46.70000076293945,45.9000015258789,46.61000061035156,1451200.0,-0.0055782478615270525,2.6363399916771026,0.42623258373564304,45.30117225955715,46.85781694142002,1.4296651529546978,1.2315595607228715,0.6086917420946776,-0.11098774464493744,9.027715740292699,0.799999237060554,-0.023070509750375834,-1.187502098083499,-2.6402948826786883,0.2652906865116904,-1.9138984903810936,-0.46110570578590426,2.282401809692381,16.917179475780433,-40.020784730276105,0.7263963922975964,5,0.94000244140625,1.3800029754638672,0.9775018692016602,-0.44499969482421875,5.5,3,0.11521036307195143,2.0163969282336875,46.61000061035156,-1.0000000000000167,47.22000122070313,-2.076915853844619,47.47000122070313,0.11521036307195143
7805,2003-05-02,47.20000076293945,47.290000915527344,46.6500015258789,46.75,1528800.0,0.018338777061512657,1.0317406494662686,-1.730757944775375,56.993750751590134,47.793029834784896,0.5058803629817632,0.33659520199701376,-0.1940604497066687,-0.907356594165762,8.671409246113955,0.94000244140625,0.03366703192853038,-0.2979997634887681,-1.7419217947614953,1.1459222677839591,-1.0199607791251353,0.42396125214759905,1.3231035705566399,50.980377490586804,-12.266424438630466,0.721961015636365,5,0.09000015258789062,0.5300006866455078,0.524998664855957,-1.2950019836425781,4.6399993896484375,4,0.11716098919301121,2.6363399916771026,46.349998474121094,2.0163969282336875,46.61000061035156,-1.0000000000000167,47.22000122070313,0.11716098919301121
7806,2003-05-05,47.61000061035156,47.86000061035156,47.099998474121094,47.099998474121094,1211200.0,0.008686437304764594,-1.980388050323874,1.133336159030221,60.231665349688924,49.034307688862064,0.03882408565826978,-0.17034819671543744,-0.5597759018856578,-1.2729294430389473,7.7989612806095705,0.7600021362304688,0.04155997889633767,0.16800003051757528,-1.156690917936423,1.4926909789715737,-0.49434544370942035,0.8303455047445709,0.8081796108398436,79.16662987367327,9.253586984007654,0.6623454742269985,5,-0.31999969482421875,0.12000083923339844,0.15999889373779297,-1.7050018310546875,4.840000152587891,0,0.11258140184073384,1.0317406494662686,47.20000076293945,2.6363399916771026,46.349998474121094,2.0163969282336875,46.61000061035156,0.11258140184073384
7807,2003-05-06,48.29999923706055,48.70000076293945,47.6500015258789,47.75,1491000.0,0.014492724592802597,-1.8000122070933045,1.0784253594028155,56.81339254510668,50.27008709797097,-0.6856546020342691,-0.9176330690484846,-1.1749598926298717,-1.9181891630593952,6.574935655718694,1.0900001525878906,0.004604905766385059,0.8644987106323256,-0.4409152984683402,2.1699127197329915,0.21179170608198916,1.5172057151826621,-2.3999977111816477,85.71422732604638,18.797037955842384,0.6527070045503345,5,-0.9999980926513672,-0.5699977874755859,-0.5474996566772461,-2.395000457763672,4.799999237060547,1,0.10393375853123876,-1.980388050323874,47.61000061035156,1.0317406494662686,47.20000076293945,2.6363399916771026,46.349998474121094,0.10393375853123876
7808,2003-05-07,48.5,48.61999893188477,48.25,48.29999923706055,1195600.0,0.004140802610737682,-1.4666658189540547,0.36363825522440857,57.700200996050604,50.65407536622797,-0.9126531445988988,-1.0734334354344526,-1.3014375399971385,-2.083010842701391,6.820714707436834,0.36999893188477273,0.011126636475246698,1.0014995574951158,-0.3833859048529433,2.386385019843175,0.30905682632108267,1.6939422886691489,-2.543998489379888,92.8571136630232,26.08176277880355,0.6924427311740309,5,-1.1999988555908203,-0.7699985504150391,-0.7475004196166992,-2.595001220703125,4.520000457763672,2,0.08000002202299439,-1.8000122070933045,48.29999923706055,-1.980388050323874,47.61000061035156,1.0317406494662686,47.20000076293945,0.08000002202299439
7809,2003-05-08,48.63000106811523,48.81999969482422,48.209999084472656,48.25,2161000.0,0.0026804343941284614,-1.6521598513935996,1.8999980926586075,56.540105781271585,52.199596988273825,-1.1248922118795477,-1.1231934093123996,-1.3513427904010769,-2.1719296002135806,7.31219043338586,0.6100006103515625,0.013085686500744487,1.0440006256103445,-0.39637132728715585,2.4843725785078448,0.32381464916159075,1.7641866020590982,-2.6191195724487315,91.24429552853788,26.305643415179418,0.7201859764487505,5,-1.2700004577636648,-0.8999996185302663,-0.8775014877319265,-2.7250022888183523,5.50999832153321,3,0.07361706637314258,-1.4666658189540547,48.5,-1.8000122070933045,48.29999923706055,-1.980388050323874,47.61000061035156,0.07361706637314258
7810,2003-05-09,48.52000045776367,49.43000030517578,48.25,49.02000045776367,628900.0,-0.0022619907039993503,-1.269229358471188,-1.315785775234678,55.371896918218255,53.92641655662853,-1.0570771033207507,-0.9201804589767875,-1.159261305329764,-2.0220272416516707,8.149540892422918,1.1800003051757812,0.03274667006817822,0.8450000762939425,-0.5952419581776596,2.2852421107655445,0.124879059058145,1.56512109352974,-2.396754234130867,60.94424324979207,-1.3014975990443958,0.720121017235801,5,-0.8549995422363281,-0.7899990081787109,-0.7450008392333984,-2.615001678466797,5.110000610351555,4,0.06863145063768417,-1.6521598513935996,48.63000106811523,-1.4666658189540547,48.5,-1.8000122070933045,48.29999923706055,0.06863145063768417
7811,2003-05-12,48.6500015258789,48.84000015258789,48.22999954223633,48.54999923706055,936700.0,0.002679329490699267,1.5416716337251348,-0.20000457763670454,56.008139044338115,54.62338268800785,-1.119857556196429,-0.9309426862148413,-1.2159065415011199,-2.1238989336514535,8.899235533927575,0.6100006103515625,-0.024407537885323904,0.8690010070800724,-0.527821649800039,2.265823663960184,0.17058967864002028,1.5674123355201246,-2.328350057353518,56.179813808356116,-2.839930219731251,0.6984113284400553,5,-0.9850006103515554,-0.9200000762939382,-0.8875017166137624,-2.745002746582024,4.879997253417983,0,0.06557037053764736,-1.269229358471188,48.52000045776367,-1.6521598513935996,48.63000106811523,-1.4666658189540547,48.5,0.06557037053764736
7812,2003-05-13,48.52000045776367,48.81000137329102,48.31999969482422,48.54999923706055,843600.0,-0.0026721698671700045,-1.2790759567786565,-0.29998092695024065,54.56347524386771,55.50264432107657,-0.8784358819435383,-0.6806859143809731,-1.034792071129658,-1.9644824682027746,9.806308621271162,0.490001678466804,0.0022523703497796532,0.6404998779296847,-0.6657201248057873,1.9467198806651567,-0.012610123438051346,1.2936098792974207,-2.0118480590392664,25.40992320584336,-28.854804082560737,0.6531100013677344,5,-0.8549995422363281,-0.7899990081787109,-0.7399997711181641,-2.615001678466797,4.630001068115227,1,0.08099753231859141,1.5416716337251348,48.6500015258789,-1.269229358471188,48.52000045776367,-1.6521598513935996,48.63000106811523,0.08099753231859141
7813,2003-05-14,48.06999969482422,48.849998474121094,48.02999877929688,48.79999923706055,1205500.0,-0.009274541605397868,-1.0246871718070982,24.334308240081384,46.796104423263294,55.6687478948217,-0.22300633052158503,-0.2082855300329669,-0.5197998263989092,-1.4920148972378584,9.739191645726297,0.8199996948242116,0.08565647463206005,0.1694992065429659,-1.1346884597878386,1.4736868728737704,-0.48259462662243635,0.8215930397083682,-1.3865364217127336,2.8572051378461674,-45.331832017270074,0.6520938331654008,5,-0.029998779296875,-0.404998779296875,-0.26999855041503906,-2.1599998474121094,5.029998779296875,2,0.10463904329582219,-1.2790759567786565,48.52000045776367,1.5416716337251348,48.6500015258789,-1.269229358471188,48.52000045776367,0.10463904329582219
7814,2003-05-15,48.6500015258789,48.83000183105469,48.20000076293945,48.25,1420500.0,0.012065775634218179,-1.5200042724609375,-0.5479476393279761,55.26800836552195,55.476998740814125,-0.4944380669936095,-0.7561737936904436,-1.0338229021404644,-2.0419573632613677,9.22163583794235,0.7600021362304688,0.15041471202140855,0.704500961303701,-0.6393272113631525,2.0483291339705545,0.03258687497027779,1.3764150476371242,-1.8017460308435531,44.285862202385026,-0.874917337790329,0.6719140863334253,5,-0.38500213623046164,-0.9850006103515554,-0.8749999999999929,-2.7400016784667898,3.799999237060554,3,0.08982525785862916,-1.0246871718070982,48.06999969482422,-1.2790759567786565,48.52000045776367,1.5416716337251348,48.6500015258789,0.08982525785862916
7815,2003-05-16,49.38000106811523,49.459999084472656,48.47000122070313,49.0,1719800.0,0.015005128866193651,2.666678440486845,0.9499990463293206,67.26940611550712,56.25896993701615,-0.9864168615095323,-1.4527572585247128,-1.6909021094147292,-2.7504405172096753,8.881513159378605,0.9899978637695241,0.3073019635491647,1.3660003662109332,-0.12344945143274089,2.8554501838546074,0.6212754573890962,2.1107252750327703,-2.3768408844714557,94.4057343157283,46.97201447449588,0.744724908821836,5,-0.825000762939446,-1.700000762939446,-1.6499996185302663,-3.470001220703118,2.899997711181655,4,0.0963952656656939,-1.5200042724609375,48.6500015258789,-1.0246871718070982,48.06999969482422,-1.2790759567786565,48.52000045776367,0.0963952656656939
7816,2003-05-19,48.75,49.38000106811523,48.56000137329102,49.38000106811523,866300.0,-0.012758223055649554,1.6031692208948312,-1.657892887617339,62.94412737837208,56.940162696267855,-0.1985842925929333,-0.8049577329234765,-0.9941202395505258,-2.094863468269267,8.357941298915625,0.8199996948242045,0.4959078675740969,0.6984992980957045,-0.826800503580408,2.223799099771817,-0.06415060274235174,1.4611491989337608,-1.550292704289916,50.34972496838846,-2.8741300815069906,0.7626499008380564,5,-0.005001068115234375,-1.0699996948242188,-1.0724992752075195,-2.8400001525878906,3.970001220703132,0,0.10010258601262012,2.666678440486845,49.38000106811523,-1.5200042724609375,48.6500015258789,-1.0246871718070982,48.06999969482422,0.10010258601262012
7817,2003-05-20,49.11999893188477,49.58000183105469,48.88000106811523,49.0,865000.0,0.007589721679687633,-2.8889277426326863,-0.19047417212128426,72.13398647298553,58.54391663814951,-0.49174637435280033,-1.1504571218688753,-1.28037885111101,-2.437673586435416,9.281227709742273,0.8300018310546875,0.5814933831178521,1.0154983520507912,-0.582954783002215,2.6139514871037974,0.21627178452428808,1.8147249195772943,-1.739468293073685,70.32245203335302,11.517469880462492,0.799226567526503,5,-0.3149986267089915,-1.3799972534179759,-1.4824981689453196,-3.2099990844726634,3.9900016784667898,1,0.08978012913899902,1.6031692208948312,48.75,2.666678440486845,49.38000106811523,-1.5200042724609375,48.6500015258789,0.08978012913899902
7818,2003-05-21,48.540000915527344,49.13000106811523,48.0,49.13000106811523,1811900.0,-0.011807777462733982,2.830511104645592,-4.916711701687668,68.28047106054863,59.8484016691803,0.10563067633248124,-0.5614402788281936,-0.6103702518809584,-1.834701085860715,9.857931131557224,1.1300010681152273,0.6086460323887337,0.41150035858154155,-1.1985116978324442,2.0215124149955273,-0.39350566962545486,1.216506386788538,-0.9395231574918981,34.17723352680425,-28.690050445125642,0.8050060282069945,5,0.25,-0.7999992370605469,-0.9499998092651367,-2.6300010681152344,4.379997253417969,2,0.09497322874744474,-2.8889277426326863,49.11999893188477,1.6031692208948312,48.75,2.666678440486845,49.38000106811523,0.09497322874744474
7819,2003-05-22,49.20000076293945,49.38999938964844,48.54999923706055,48.54999923706055,1283300.0,0.013597029974529384,-1.5846097867295796,-1.1016972165648469,67.24137023853693,61.16723203810459,-0.5196595433411275,-1.2210363590923095,-1.1830848817497426,-2.461747512666463,10.01180658596843,0.8499984741210938,0.6313454050123681,1.0315002441406236,-0.6452798393521277,2.708280327633375,0.19311020239424437,1.8698902858870028,-1.4015705976020811,75.94932735859079,11.10013667507566,0.8383900417463763,5,-0.4099998474121094,-1.4599990844726562,-1.609999656677246,-3.2900009155273438,3.579998016357429,3,0.07926824493302376,2.830511104645592,48.540000915527344,-2.8889277426326863,49.11999893188477,1.6031692208948312,48.75,0.07926824493302376
7820,2003-05-23,51.18999862670898,51.58000183105469,49.29999923706055,49.29999923706055,2133800.0,0.04044711042501681,-1.4127019368172902,2.9076845428829543,74.2547255977005,63.19463054403374,-2.336831483791869,-3.1263862245750644,-3.101171348205959,-4.416306285880225,10.773299706061273,2.3800010681152344,0.6878635422394979,2.8659982681274343,0.7142267005794096,5.017769835675459,1.790112484353422,3.9418840519014466,-3.213411294799876,89.10606131643198,24.99109108477188,1.075885783774011,5,-1.3999977111816335,-2.4499969482421804,-3.5999975204467702,-5.279998779296868,2.1300010681152415,4,0.024614224849247357,-1.5846097867295796,49.20000076293945,2.830511104645592,48.540000915527344,-2.8889277426326863,49.11999893188477,0.024614224849247357
7821,2003-05-27,51.4900016784668,51.6500015258789,50.5,51.18999862670898,1980900.0,0.005860579406253175,2.7096659078324623,0.15873182467726876,72.81831140566308,65.22294567312213,-2.4491716040155893,-3.2778354098270057,-3.3429922140338704,-4.6699840397095755,12.113323783537913,1.1500015258788991,0.7600770009773257,2.965001296997073,0.43188157198935073,5.498121022004796,1.698441434493212,4.231561159500934,-3.0810046066602226,95.61644436919585,32.81947875149151,1.266559862503861,5,-1.6650009155273438,-2.7150001525878977,-3.6775007247924805,-5.5800018310546875,2.1799964904785156,1,0.015342728201161782,-1.4127019368172902,51.18999862670898,-1.5846097867295796,49.20000076293945,2.830511104645592,48.540000915527344,0.015342728201161782
7822,2003-05-28,51.41999816894531,51.63000106811523,50.95000076293945,51.25,1488700.0,-0.0013595553940476401,1.3050702804753782,0.5666547988403304,71.28275992459595,67.94368517327018,-2.1507134357433415,-3.032524519116521,-3.22957223711321,-4.571315540505751,13.611506527925238,0.6800003051757741,0.8569416231895701,2.684997940063475,-0.078496967036088,5.448492847163038,1.3032504865136971,4.066745393613253,-2.5572604735686113,93.69854080052191,33.27039605608448,1.3817474535497813,5,-1.5949974060058594,-2.6449966430664134,-3.7949981689453125,-5.509998321533203,2.0700035095214844,2,0.025282051692933516,2.7096659078324623,51.4900016784668,-1.4127019368172902,51.18999862670898,-1.5846097867295796,49.20000076293945,0.025282051692933516
7823,2003-05-29,50.58000183105469,51.9900016784668,50.349998474121094,51.349998474121094,1818200.0,-0.016335985371503492,-1.6666645990857156,-4.529440804236604,62.879787707408404,68.7894384334798,-1.0250226234929372,-1.98144561291042,-2.3576042018707923,-3.7077267329928674,14.089499191322913,1.6400032043457031,0.931071260070901,1.6465015411376953,-1.0436620825724034,4.336665164847794,0.3014197292826424,2.9915833529927482,-1.32704719940768,59.01166143255088,2.3790421368909733,1.3450818118550494,5,-0.5850009918212891,-1.635000228881836,-2.9925012588500977,-4.670001983642578,2.6299972534179688,3,0.050019744715460446,1.3050702804753782,51.41999816894531,2.7096659078324623,51.4900016784668,-1.4127019368172902,51.18999862670898,0.050019744715460446
7824,2003-05-30,51.68999862670898,51.9900016784668,50.70000076293945,50.70000076293945,1193600.0,0.02194536883098297,-1.6060680790067894,-1.285717116670786,68.49473910051483,68.9255865429251,-1.8533460613283097,-2.8152078675726884,-3.427229915744995,-4.81362308055629,14.260045362547762,1.4099998474121094,1.0631028555487916,2.4894983291625934,-0.1809511854565642,5.159947843781751,1.154273571853011,3.8247230864721757,-1.9991164675708006,88.84748031674695,31.406960217920876,1.3352247573095803,5,-1.6949977874755788,-2.7449970245361257,-4.102498054504387,-5.779998779296868,0.7200012207031321,4,0.02379569694166661,-1.6666645990857156,50.58000183105469,1.3050702804753782,51.41999816894531,2.7096659078324623,51.4900016784668,0.02379569694166661
7825,2003-06-02,52.72999954223633,53.02000045776367,51.79999923706055,52.0,1882300.0,0.020119964077344177,-1.1592921548968176,0.7373748660999891,71.51897791861582,69.8783477140633,-2.646482247398346,-3.604476396535439,-4.428127124749736,-5.828744617257769,15.322776650508468,1.3300018310546946,1.325549826302769,3.2529993057250977,0.32221891374867795,6.183779697701517,1.7876091097368842,4.718389501713311,-2.6712582600055725,89.13855055898846,30.23573422907789,1.4653901959882114,6,-2.219999313354492,-3.269998550415039,-5.044999122619629,-6.819999694824219,-0.43000030517578125,0,0.0009482123552932986,-1.6060680790067894,51.68999862670898,-1.6666645990857156,50.58000183105469,1.3050702804753782,51.41999816894531,0.0009482123552932986
7826,2003-06-03,52.97000122070313,52.9900016784668,51.9000015258789,52.20000076293945,1050100.0,0.004551520586958624,1.6913538384737645,1.0547958090560021,73.20125491206906,69.99693309618368,-2.4863963722987705,-3.607278179822792,-4.6521875560437,-6.050521663123824,17.000387827166698,1.0900001525878977,1.5211934914855476,3.225000953674325,0.043512124846060374,6.4064897825025895,1.6342565392601927,4.815745368088457,-2.3782332868764513,98.12737078972773,33.542613487576105,1.5907444144141332,6,-2.460000991821296,-3.510000228881843,-5.285000801086433,-7.060001373291023,-2.020000457763679,1,0.006607484728248236,-1.1592921548968176,52.72999954223633,-1.6060680790067894,51.68999862670898,-1.6666645990857156,50.58000183105469,0.006607484728248236
7827,2003-06-04,53.31999969482422,53.5099983215332,52.599998474121094,52.6500015258789,805000.0,0.006607484728248236,-1.3636228523868974,0.870126974847785,77.66070169543032,71.03918094450387,-2.433924762655195,-3.7543976351792807,-4.952190144800305,-6.3784785091037435,18.285558911457823,0.9099998474121094,1.6083230317551198,3.3239994049072266,-0.15560918621291364,6.803607996027367,1.5841951093471565,5.063803700467297,-2.2911499066888794,93.98738494039536,20.702460605123832,1.7398042955600688,6,-2.2900009155273438,-3.614999771118164,-5.559999465942383,-7.409999847412109,-2.8400001525878906,2,0.006564112455444526,1.6913538384737645,52.97000122070313,-1.1592921548968176,52.72999954223633,-1.6060680790067894,51.68999862670898,0.006564112455444526
7828,2003-06-05,52.38000106811523,53.36999893188477,52.38000106811523,53.31000137329102,1008200.0,-0.01762938169709405,-1.1290269653888099,-1.3880639504429682,68.93401809445501,71.22725292849476,-0.9967590948143155,-2.644394471981677,-3.996266132868719,-5.417529097581117,19.53701736214465,0.9899978637695455,1.7637167582362565,2.190000724792476,-1.3701347894445348,5.750136239029487,0.40993296767397425,3.970068481910978,-0.8549215733003166,59.78653967288577,-16.45743765191272,1.7800677571185055,6,-0.9750022888183523,-2.6750011444091726,-4.620000839233391,-6.470001220703118,-2.0900001525878835,3,0.021191305607422883,-1.3636228523868974,53.31999969482422,1.6913538384737645,52.97000122070313,-1.1592921548968176,52.72999954223633,0.021191305607422883
7829,2003-06-06,52.209999084472656,52.7599983215332,52.11999893188477,52.45000076293945,1023900.0,-0.0032455513588383056,-2.047601747486468,0.2580662362486322,65.23142572404333,70.22466405364398,-0.39659348875835576,-2.3109183201011874,-3.791031157056267,-5.232940663549968,20.561345795264714,0.6399993896484304,1.8478426449225651,1.840998840332034,-1.748757376708724,5.430755057372792,0.04612073181165499,3.635876948852413,-0.2879358243140899,23.976612100850833,-47.90581491754661,1.7948781085203789,6,-0.2800006866455078,-2.5049991607666016,-4.51249885559082,-5.429998397827148,-2.8199996948242188,4,0.019153419221135337,-1.1290269653888099,52.38000106811523,-1.3636228523868974,53.31999969482422,1.6913538384737645,52.97000122070313,0.019153419221135337
7830,2003-06-09,51.849998474121094,52.63999938964844,51.6500015258789,52.209999084472656,937200.0,-0.006895242609928132,-1.6052763667757244,1.4999920527696098,67.18403341371547,69.5986331656498,0.07473251588892538,-1.7799080554665423,-3.3753983723600243,-4.861576305405933,20.922714426579038,0.9899978637695384,2.0095349303002195,1.3144983291625962,-2.2226808107499494,4.851677469075142,-0.454091240793673,3.0830878991188655,1.6599998474121094,10.752542623162977,-61.21589894879894,1.7685895699562717,6,0.07999992370605469,-1.769998550415039,-4.339997291564941,-4.904996871948242,-3.1999969482421946,0,0.010800412531748016,-2.047601747486468,52.209999084472656,-1.1290269653888099,52.38000106811523,-1.3636228523868974,53.31999969482422,0.010800412531748016
7831,2003-06-10,51.84000015258789,52.29999923706055,51.6500015258789,51.95000076293945,488700.0,-0.00019283166494576953,-1.6530634488127196,0.30555673292925867,65.7044022331406,68.97881564437698,0.15600476179677258,-1.6007402282647618,-3.2958418253004425,-4.837921617744662,21.326255127053628,0.6499977111816477,2.1585299407839926,1.1450000762939467,-2.321169747882159,4.611169900470053,-0.5880848357941062,2.8780849883819997,1.6327982330322257,10.214997528646514,-59.40207877642924,1.733084912088052,6,0.08999824523925781,-1.5350017547607422,-4.329998970031738,-4.649999618530273,-3.3699989318847585,1,0.008873439103369574,-1.6052763667757244,51.849998474121094,-2.047601747486468,52.209999084472656,-1.1290269653888099,52.38000106811523,0.008873439103369574
7832,2003-06-11,52.45000076293945,52.61000061035156,51.77000045776367,52.0,998500.0,0.011766987047763466,1.181817281063755,-4.0908933277847135,72.49712580733097,70.0474087665906,-0.3269022672625752,-2.0039631795724375,-3.84774940943516,-5.434891172605546,21.84289626718214,0.8400001525878906,2.088865683095314,1.5585006713867173,-1.8332925784947776,4.950293921268212,-0.13739595355403367,3.2543972963274683,0.98634168548584,46.51165369593715,-26.44867915154972,1.6958966249407477,6,-0.345001220703125,-1.8700008392333984,-4.939999580383301,-5.260000228881836,-2.9000015258789062,2,-0.028598664979617716,-1.6530634488127196,51.84000015258789,-1.6052763667757244,51.849998474121094,-2.047601747486468,52.209999084472656,-0.028598664979617716
7833,2003-06-12,53.099998474121094,53.099998474121094,52.15999984741211,52.54999923706055,1014000.0,0.012392711186401284,2.418181565970079,1.2222184546263721,72.46543368686685,70.48859705396305,-0.6502246836438559,-2.379819058336878,-4.431225636951595,-6.057726864029746,22.87401029023951,0.9399986267089844,2.0403996789418883,1.956998443603517,-1.297045133832647,5.211042021039681,0.32997665488543504,3.584020232321599,0.3006171558532742,100.0,26.285155684884728,1.6270217887180807,6,-0.5199985504150391,-2.344999313354492,-5.584997177124023,-5.909997940063477,-4.029998779296875,3,-0.0493408475927104,1.181817281063755,52.45000076293945,-1.6530634488127196,51.84000015258789,-1.6052763667757244,51.849998474121094,-0.0493408475927104
7834,2003-06-13,53.02000045776367,53.68000030517578,52.61000061035156,53.29999923706055,884500.0,-0.0015065540236580688,1.0576899094010197,-0.5090893958204732,63.51552982621429,69.59932504369621,-0.40423538358475497,-2.0613309168580543,-4.2949027649708,-5.931915017922897,24.1092299853187,1.0699996948242188,2.0172389461011235,1.6585004806518526,-1.4753568245610325,4.792357785864738,0.09157182804541009,3.225429133258295,-1.3699989318847727,67.48767269501958,-4.103471974568691,1.5669286526064432,6,-0.3549995422363281,-2.1800003051757812,-5.504999160766602,-5.829999923706055,-2.9300003051757812,4,-0.0514899946938151,2.418181565970079,53.099998474121094,1.181817281063755,52.45000076293945,-1.6530634488127196,51.84000015258789,-0.0514899946938151
7835,2003-06-16,54.13999938964844,54.29999923706055,53.06999969482422,53.22999954223633,682900.0,0.021124083783759406,1.0,-3.2500136239782016,67.45718261963913,68.96109478898177,-1.4563422233648637,-2.958101768892611,-5.328282098732728,-6.995928888842748,24.966076326868958,1.279998779296875,2.1583109220095196,2.540499496459958,-0.6814934958838066,5.762492488803723,0.9295030002880793,4.151495992631837,-2.449397888183597,93.9622646941546,24.360491405563437,1.6109964961718812,6,-1.164999008178711,-2.989999771118164,-6.594998359680176,-6.94999885559082,-3.8600006103515554,0,-0.08773550154321208,1.0576899094010197,53.02000045776367,2.418181565970079,53.099998474121094,1.181817281063755,52.45000076293945,-0.08773550154321208
7836,2003-06-17,53.63000106811523,54.38000106811523,53.61000061035156,54.2400016784668,905000.0,-0.009419991268613148,-1.369226615960634,-0.6703304534460215,63.760936393266874,67.41667642207472,-0.9419316005957867,-2.175288877771372,-4.759660488404826,-6.4310653491736645,25.887066676682867,0.7700004577636648,2.1438226256910013,1.7865011215209918,-1.2613091143780082,4.834311357419992,0.2625960035714954,3.3104062394704883,-1.8350236572265572,71.26437453595162,4.516086934134421,1.5239051179494996,6,-0.6149997711181641,-2.44000053405761,-5.932499885559075,-6.395000457763665,-2.909999847412095,1,-0.09285846434929679,1.0,54.13999938964844,1.0576899094010197,53.02000045776367,2.418181565970079,53.099998474121094,-0.09285846434929679
7837,2003-06-18,53.52999877929688,53.79999923706055,53.1500015258789,53.79999923706055,792500.0,-0.001864670647523048,3.814789697509201,0.442623258373548,70.23319386215175,67.56102928515213,-0.9040821992837564,-1.8213416683500938,-4.5913169091697625,-6.271911210655425,26.441112532759615,0.6499977111816477,1.9949144294845524,1.4659988403320412,-1.3838530474025532,4.315850728066636,0.041072896464747544,2.890924784199335,-1.57991994897462,61.711629665269605,-5.766803726610583,1.4249259438672959,6,-0.5149974822998189,-2.339998245239265,-5.83249759674073,-6.29499816894532,-2.629997253417983,2,-0.0945263903228547,-1.369226615960634,53.63000106811523,1.0,54.13999938964844,1.0576899094010197,53.02000045776367,-0.0945263903228547
7838,2003-06-19,53.1500015258789,53.79999923706055,53.11999893188477,53.54999923706055,1178900.0,-0.00709877194252706,-1.9565044324844907,1.4814704926603177,61.12808149038501,67.10510214807898,-0.45077809475893815,-1.136537415014125,-4.107621835421305,-5.8064287415030975,28.146154066485295,0.6800003051757741,1.789652842401864,0.8555015563964758,-1.4964781254364254,3.207481238229377,-0.3204882845199748,2.0314913973129265,-1.054127361289062,30.508518410758455,-32.851345031827854,1.175989840916449,6,-0.13500022888183594,-1.960000991821282,-5.452500343322747,-5.874999999999993,-2.5600013732910085,3,-0.06773287272749184,3.814789697509201,53.52999877929688,-1.369226615960634,53.63000106811523,1.0,54.13999938964844,-0.06773287272749184
7839,2003-06-20,53.099998474121094,53.52000045776367,52.86999893188477,53.13000106811523,1214000.0,-0.0009407911631660326,-1.6530583646682873,0.07500691417833809,53.32135732097105,65.56480480444073,-0.29195424460843356,-0.8214938536692031,-3.940758307473317,-5.683935489483488,29.55645123893167,0.6500015258788991,1.4956385112045467,0.6104986190795927,-1.258274882847843,2.4792721210070283,-0.32388813188412513,1.5448853700433105,-0.8670766953197315,15.231736215320083,-43.01387493479157,0.934386750963717,6,-0.08499717712403054,-1.9099979400634766,-5.24749755859375,-5.8249969482421875,-2.30999755859375,4,-0.07589451779854461,-1.9565044324844907,53.1500015258789,3.814789697509201,53.52999877929688,-1.369226615960634,53.63000106811523,-0.07589451779854461
7840,2003-06-23,52.45000076293945,53.29999923706055,52.27000045776367,53.29999923706055,661500.0,-0.01224101186176918,1.4235308901275459,28.330832803566786,45.652164205715735,63.33677835694907,0.5052351496048857,-0.07616497285357582,-3.1745304511500905,-4.968483135371237,29.041774398770777,1.029998779296875,1.3407278177082276,-0.10249919891357706,-1.868968760009821,1.663970362182667,-0.985733979461699,0.7807355816345449,1.9300003051757741,8.530817682834257,-42.82474668297618,0.8832347805481237,6,0.625,-1.260000228881836,-4.4850006103515625,-5.174999237060547,-1.4300003051757812,0,-0.04499524453809178,-1.6530583646682873,53.099998474121094,-1.9565044324844907,53.1500015258789,3.814789697509201,53.52999877929688,-0.04499524453809178
7841,2003-06-24,52.27999877929688,52.63000106811523,52.02999877929688,52.349998474121094,525200.0,-0.0032412198507095757,-1.1052723159909543,0.08235272998177082,41.03446779011787,59.840927466147605,0.8316739864194034,0.16448966177732416,-2.8811072895678365,-4.7221735372891445,28.34836248174588,0.6000022888183452,1.2474117330242507,-0.3120010375976463,-2.0125346625245086,1.388532587329216,-1.1622678500610775,0.5382657748657849,2.057802276611312,14.124290132436828,-30.523414450404033,0.8502668124634309,6,0.9250011444091726,-1.089998245239265,-4.162498474121101,-5.004997253417976,-0.770000457763679,1,-0.03825554794756436,1.4235308901275459,52.45000076293945,-1.6530583646682873,53.099998474121094,-1.9565044324844907,53.1500015258789,-0.03825554794756436
7842,2003-06-25,52.72000122070313,53.31000137329102,52.349998474121094,52.349998474121094,860800.0,0.00841626724713107,-4.18916634018603,-5.285776566758131,53.207549071049264,57.70116250883455,0.48500195671282853,-0.18248212368096972,-3.190675782076454,-5.082535081551178,27.83456657474656,1.0300025939941406,1.176399822011156,0.06300125122071165,-1.5458175698245498,1.671820072265973,-0.7414081593019191,0.8674106617433424,1.5254877441406123,38.98317869804647,-3.594674395727914,0.8044094105226323,6,0.4849987030029226,-1.530000686645515,-4.507501602172859,-5.444999694824226,-1.4200019836425852,2,-0.03793626619292645,-1.1052723159909543,52.27999877929688,1.4235308901275459,52.45000076293945,-1.6530583646682873,53.099998474121094,-0.03793626619292645
7843,2003-06-26,53.11000061035156,53.599998474121094,52.52999877929688,52.54999923706055,750000.0,0.007397560330390851,-2.5666520437163247,1.5135059900612118,58.15219269208605,57.10523616059808,0.10791946030954591,-0.39339136347975057,-3.4784819173702104,-5.412171188178434,28.12645584532935,1.0699996948242116,1.1445079319848332,0.32650070190429403,-0.9603280494263657,1.6133294532349538,-0.31691367376103585,0.9699150775696239,1.046868747070306,68.78993891623686,22.87355689970866,0.6434143756653309,6,0.09499931335449219,-1.9200000762939453,-4.837499618530273,-5.82499885559082,-2.0,3,-0.041611731483240044,-4.18916634018603,52.72000122070313,-1.1052723159909543,52.27999877929688,1.4235308901275459,52.45000076293945,-0.041611731483240044
7844,2003-06-27,52.91999816894531,53.68000030517578,52.6500015258789,53.1500015258789,803900.0,-0.0035775266281811158,-1.6753331681941728,-0.4107192730294626,60.00000000000003,56.27666031397152,0.31541394730190575,-0.1122719421930185,-3.189610805970915,-5.1646925953795915,28.457835178955087,1.029998779296882,0.9913157085956072,0.07499828338622905,-1.1049125870838523,1.2549091538563104,-0.5149571518488116,0.6649537186212697,1.151796365351558,53.93930706666216,3.42725894509865,0.5899554352350407,6,0.2850017547607422,-1.4549980163574219,-4.654996871948242,-5.63499641418457,-2.089996337890625,4,-0.04402868663976478,-2.5666520437163247,53.11000061035156,-4.18916634018603,52.72000122070313,-1.1052723159909543,52.27999877929688,-0.04402868663976478
7845,2003-06-30,52.77999877929688,53.099998474121094,52.45000076293945,52.79999923706055,920200.0,-0.0026454912035613898,1.0967704225092136,0.08695724284337246,58.576630522175115,55.70062632829465,0.27067379407950654,0.033376558125468136,-2.9587128990452456,-4.959464060357583,27.97126820129018,0.6499977111816406,0.7813040388620678,-0.06750106811522727,-1.2465975968514513,1.1115954606209968,-0.6570493324833393,0.5220471962528848,1.210123924799987,45.454503419352946,-9.735364185567143,0.5895482643681107,6,0.13500022888182883,-0.9399986267089915,-4.514997482299812,-5.49499702453614,-1.2599983215332102,0,-0.03770363603248361,-1.6753331681941728,52.91999816894531,-2.5666520437163247,53.11000061035156,-4.18916634018603,52.72000122070313,-0.03770363603248361
7846,2003-07-01,53.31999969482422,53.61999893188477,52.13000106811523,52.77999877929688,1069700.0,0.010231165744913895,1.6140327394894918,-26.99942780851582,58.04065578949079,54.345899875776766,-0.35528751396888936,-0.5049478558365408,-3.3993439838612574,-5.426282100496515,27.618173688625475,1.4899978637695455,0.7132849949192561,0.4549999237060547,-0.7420051580332796,1.652005005445389,-0.14350261716361246,1.0535024645757218,0.5917180522806476,76.77414273865875,19.640261626803465,0.5985025408696669,7,-0.4050006866455078,-0.9549999237060547,-4.054998397827148,-5.034997940063477,-1.6199989318847656,1,-0.04313576988418111,1.0967704225092136,52.77999877929688,-1.6753331681941728,52.91999816894531,-2.5666520437163247,53.11000061035156,-0.04313576988418111
7847,2003-07-02,53.66999816894531,53.77000045776367,53.1500015258789,53.20000076293945,598200.0,0.006564112455444526,-1.1754505725433213,0.8703640910439652,55.57729576068492,53.72914590581009,-0.7636439665001618,-0.8720935806112351,-3.6457911433133035,-5.689781192451136,26.947272105820062,0.6199989318847727,0.511494349226183,0.7874984741210938,-0.44715665185401576,2.0221536000962033,0.170170911133539,1.4048260371086485,0.16645081944723472,93.90229719294004,40.44783786979907,0.617327562987554,7,-0.7699985504150391,-1.3049983978271484,-4.369997024536133,-4.904996871948249,-2.1999969482421804,2,-0.04024594598667108,1.6140327394894918,53.31999969482422,1.0967704225092136,52.77999877929688,-1.6753331681941728,52.91999816894531,-0.04024594598667108
7848,2003-07-03,53.4900016784668,53.9000015258789,53.25,53.66999816894531,497100.0,-0.0033537636783946834,1.0312445983561351,-0.38297337001956056,54.510569129502066,53.86128055120242,-0.592672360346775,-0.63735221414791,-3.362199909322875,-5.423294126208631,26.57445140048785,0.6500015258788991,0.359357593996279,0.552001953125,-0.687329089094753,1.791332995344753,-0.06766356798487294,1.171667474234873,-1.4600028991699148,76.83617280358665,24.117618284116553,0.6196655211098748,7,-0.5250015258789062,-1.1250019073486328,-4.190000534057617,-4.715000152587898,-2.0100021362304688,3,-0.04094227655049543,-1.1754505725433213,53.66999816894531,1.6140327394894918,53.31999969482422,1.0967704225092136,52.77999877929688,-0.04094227655049543
7849,2003-07-07,53.209999084472656,54.0,53.18999862670898,53.70000076293945,696000.0,-0.005234671624750775,-2.056593995839786,2.722284624350959,39.35927093062835,53.162070187303826,-0.33014335552019247,-0.29364627184546777,-2.990681225318383,-5.043499980536808,26.55859193324947,0.8100013732910227,0.15187789898367754,0.22199935913086222,-0.9735820252091472,1.4175807434708716,-0.375791333039146,0.8197900513008705,-1.1426002502441364,57.753937606204865,9.828917527346881,0.5977906921700049,7,-0.19499969482421875,-0.6699981689453125,-3.7399978637695312,-4.264997482299805,-1.309997558593757,0,-0.03946623774203184,1.0312445983561351,53.4900016784668,-1.1754505725433213,53.66999816894531,1.6140327394894918,53.31999969482422,-0.03946623774203184
7850,2003-07-08,52.40999984741211,53.20000076293945,52.34000015258789,53.1500015258789,960000.0,-0.015034753821185354,1.0476201288822484,1.5102023339639095,36.90986843397793,52.70378136995494,0.5180651236373421,0.5802054035088844,-2.0962589708364803,-4.133935637429488,26.703105683291316,0.8699989318847656,0.03631839027413264,-0.6059999465942383,-1.7122575025443325,0.500257609355856,-1.1591287245692854,-0.05287116861919117,-0.26529696655273227,14.973205306308449,-28.760293207530786,0.5531287779750482,7,0.6550006866455078,0.6050014495849538,-2.9399986267089844,-3.464998245239258,-0.5099983215332102,1,-0.030146880766217743,-2.056593995839786,53.209999084472656,1.0312445983561351,53.4900016784668,-1.1754505725433213,53.66999816894531,-0.030146880766217743
7851,2003-07-09,52.29999923706055,52.6500015258789,52.099998474121094,52.40999984741211,1242800.0,-0.002098847751799693,-1.1568656783400622,0.14864913628232962,36.830845612650606,50.88414765235508,0.7053793259282202,0.7656924127690417,-1.8715016101461543,-3.9274693555775997,26.74343778610373,0.5500030517578054,-0.01692077008283377,-0.7390005111694364,-1.757996832479236,0.27999581014036323,-1.2484986718243363,-0.2295023505145366,1.7000007629394531,10.526347490533535,-29.655226436925236,0.5094981606548998,7,0.75,0.7150020599365163,-2.3149986267089844,-2.839998245239258,-0.34999847412109375,2,-0.014913934812147311,1.0476201288822484,52.40999984741211,-2.056593995839786,53.209999084472656,1.0312445983561351,53.4900016784668,-0.014913934812147311
7852,2003-07-10,50.95000076293945,52.25,50.93999862670898,52.25,1293900.0,-0.025812590703910843,1.015387910923843,11.818109307809681,30.496458217928605,47.8112882663376,1.9868364803180683,2.1055030026261505,-0.4120079700311621,-2.5068769317271204,26.345605604541156,1.3600006103515696,-0.0020136681409610446,-2.0139989852905273,-3.3779465143303256,-0.6500514562507291,-2.695972749810423,-1.3320252207706318,3.011999206542967,0.32686705038039204,-39.381381832929684,0.6819737645198991,7,1.519998550415039,1.7099990844726491,-0.9650001525878906,-1.489999771118164,0.8499984741210938,3,0.014720313812939922,-1.1568656783400622,52.29999923706055,1.0476201288822484,52.40999984741211,-2.056593995839786,53.209999084472656,0.014720313812939922
7853,2003-07-11,50.47999954223633,51.27000045776367,50.43000030517578,51.0,1858600.0,-0.00922475394828648,-1.7096825797242339,0.4000005868768468,28.382851995444923,44.29827182138703,2.284811570277064,2.4971885500766433,0.18394966609127295,-1.9724496045213016,25.70843910438443,0.8400001525878906,0.04594013223163529,-2.3530002593994155,-4.1089056485395545,-0.5970948702592764,-3.230952953969485,-1.475047564829346,3.361120373535151,1.4005389729594575,-39.69347488186874,0.8779526945700706,7,1.7350006103515625,1.9250011444091797,-0.11250019073486328,-0.7749996185302734,1.0900001525878906,4,0.019611760844777226,1.015387910923843,50.95000076293945,-1.1568656783400622,52.29999923706055,1.0476201288822484,52.40999984741211,0.019611760844777226
7854,2003-07-14,50.290000915527344,51.11999893188477,50.2599983215332,50.9000015258789,1248100.0,-0.003763839707447203,-1.567143784374701,1.1730770641528676,30.714294959083887,41.20245675882135,2.30489684552969,2.6057752922054647,0.5086757843608964,-1.7216690185138503,24.667678470551436,0.8600006103515696,-0.03340789493473295,-2.406498908996582,-4.494280252582961,-0.31871756541020346,-3.450389580789775,-1.3626082372033892,3.3464518236083904,1.0204955469285226,-42.36699523161995,1.0438906717931902,7,1.8399982452392578,2.029998779296875,0.2649984359741211,-0.5850009918212891,1.4300003051757884,0,0.023662728276896194,-1.7096825797242339,50.47999954223633,1.015387910923843,50.95000076293945,-1.1568656783400622,52.29999923706055,0.023662728276896194
7855,2003-07-15,49.38999938964844,50.290000915527344,49.349998474121094,50.290000915527344,1537200.0,-0.0178962320440329,1.0888907726868138,1.4754108612452332,27.172207316984853,37.77262915076513,2.9876390881598525,3.3009122659328725,1.508322187736269,-0.7691744256548247,23.434781897948906,0.94000244140625,-0.21193367932666263,-3.069000434875491,-5.515289830752103,-0.6227110389988795,-4.292145132813793,-1.8458557369371889,3.976336996079091,1.2121478344099272,-43.981811908687774,1.2231446979383052,7,2.2849998474121094,2.4750003814697266,1.427499771118164,0.3150005340576172,2.6100006103515625,1,0.05082004792971362,-1.567143784374701,50.290000915527344,-1.7096825797242339,50.47999954223633,1.015387910923843,50.95000076293945,0.05082004792971362
7856,2003-07-16,48.6500015258789,49.56000137329102,48.4000015258789,49.45000076293945,1656200.0,-0.014982746971335947,1.2745084839577054,0.8888865341414905,19.306173598141143,33.742504466038035,3.3475656928260733,3.8458714425254,2.3282030079570717,0.015235297046473306,22.32453350789994,1.1599998474121236,-0.4243972034798489,-3.5599983215332074,-6.473588273694844,-0.6464083693715708,-5.016793297614029,-2.1032033454523855,4.314701068687988,6.493509067093109,-37.85494377536991,1.4567949760808188,7,2.549999237060554,2.739999771118164,2.3549976348877024,1.0549983978271555,3.4499969482421946,2,0.06680369780196593,1.0888907726868138,49.38999938964844,-1.567143784374701,50.290000915527344,-1.7096825797242339,50.47999954223633,0.06680369780196593
7857,2003-07-17,48.47000122070313,48.52999877929688,47.75,48.20000076293945,1438600.0,-0.0036999033819149485,3.0000391255439802,-0.3375008940705302,13.862922795734121,29.226099317841594,3.031131793792241,3.823379335080567,2.565397542539152,0.2497496065313598,21.96133844239208,0.9000015258788991,-0.6443954802108607,-3.4869987487792926,-6.7729431128312,-0.20105438472738513,-5.12997093080525,-1.8440265667533353,3.9469372456212,20.454577473565546,-19.94287467566448,1.6429721820259544,7,2.404998779296868,2.594999313354485,2.6474971771240163,1.2349987030029226,3.3799972534179616,3,0.07179697657506767,1.2745084839577054,48.6500015258789,1.0888907726868138,49.38999938964844,-1.567143784374701,50.290000915527344,0.07179697657506767
7858,2003-07-18,49.54999923706055,49.790000915527344,48.5099983215332,48.70000076293945,1288100.0,0.022281782322219446,-1.0812993505728232,3.1481371593268364,26.94937198339892,27.847221657038332,1.490177893691012,2.592782987127876,1.5498750391934522,-0.7714555741591624,21.120347239128737,1.3199996948242116,-0.8986860936613255,-2.2270006179809556,-5.6301011613910745,1.1760999254291633,-3.928550889686015,-0.5254503462758962,2.2135678439783817,53.412457197837846,14.119561842831573,1.7015502717050583,7,0.9250011444091797,1.5150012969970703,1.7925004959106445,0.1550006866455078,2.3699989318847656,4,0.04540867880210042,3.0000391255439802,48.47000122070313,1.2745084839577054,48.6500015258789,1.0888907726868138,49.38999938964844,0.04540867880210042
7859,2003-07-21,49.06999969482422,49.849998474121094,48.81999969482422,49.52000045776367,708500.0,-0.009687175572695383,-1.168416741287439,-0.5294136126594322,25.751620624314242,26.60741634485348,1.4764219640704042,2.9042893045429565,2.0859108390537813,-0.2331010975929786,20.57340503388617,1.029998779296875,-1.2019509716262249,-2.50550022125244,-6.052943280516537,1.041942838011657,-4.2792217508844885,-0.7317786916203914,2.131667994869261,51.9684731904975,12.899168479238398,1.7737215296320494,7,1.1300010681152344,1.9950008392333984,2.5974998474121094,0.6350002288818359,3.1300010681152344,0,0.05094762615748882,-1.0812993505728232,49.54999923706055,3.0000391255439802,48.47000122070313,1.2745084839577054,48.6500015258789,0.05094762615748882
7860,2003-07-22,50.09000015258789,50.1500015258789,48.849998474121094,48.9900016784668,1015400.0,0.02078664080104442,1.131150411486618,-2.4444369092527443,30.135288136563418,25.86346551417712,0.10361764728520484,1.7902027874549518,1.1385006705898064,-1.1874245920517978,20.70066115940305,1.3000030517578054,-1.4931790387854988,-1.36749973297119,-4.949300247591658,2.2143007816492783,-3.158399990281424,0.4234005243390442,0.6284340605484999,97.49994436903387,60.58931929380502,1.7909002573102342,7,-0.09000015258789062,0.9750003814697266,1.6625003814697266,-0.2999992370605469,2.1599998474121094,1,0.03254144665900993,-1.168416741287439,49.06999969482422,-1.0812993505728232,49.54999923706055,3.0000391255439802,48.47000122070313,0.03254144665900993
7861,2003-07-23,50.27999877929688,50.4000015258789,49.81999969482422,50.099998474121094,1021200.0,0.003793144861852671,1.7618753519464365,0.16363686805984873,28.732734532275643,25.667496215771237,-0.450417441093208,1.5206512503510083,1.0206058241613647,-1.3158824851799835,21.05000661622799,0.5800018310546804,-1.7013264245407171,-1.077501106262197,-4.674258573645467,2.519256361121073,-2.875879839953832,0.720877627429438,-2.529998779296882,95.47159707607274,63.0531429197096,1.7983787336916348,7,-0.7699985504150462,0.7850017547607351,1.782501220703118,-0.17999839782715554,2.120002746582017,2,0.03420845788507343,1.131150411486618,50.09000015258789,-1.168416741287439,49.06999969482422,-1.0812993505728232,49.54999923706055,0.03420845788507343
7862,2003-07-24,50.72000122070313,51.20000076293945,50.27999877929688,50.27999877929688,1560200.0,0.008751043199854314,-3.18180399500621,2.444453863433973,33.17132070574223,26.19954829469316,-1.0353549508125468,0.9730184817432459,0.66349761777726,-1.7021781981925201,20.523636176850914,0.920001983642571,-1.8442107563143182,-0.5374986648559528,-4.0856382807381735,3.010640951026268,-2.311568472797063,1.2365711430851576,-2.9170011901855517,82.1561670410458,53.069545750335934,1.7740698079411117,7,-1.2450008392334055,0.1549987792968679,1.3824996948242116,-0.5799999237060689,1.729999542236321,3,0.027208147086058565,1.7618753519464365,50.27999877929688,1.131150411486618,50.09000015258789,-1.168416741287439,49.06999969482422,0.027208147086058565
7863,2003-07-25,50.9000015258789,51.040000915527344,50.59000015258789,50.72000122070313,1110000.0,0.0035489018305128184,-1.0454466638923567,0.40908933277843906,35.79336814890924,26.763889760229315,-1.2846022832430677,0.6524108657648711,0.5846993555412681,-1.8179382154549657,19.723147365254672,0.4500007629394531,-1.9934128687552857,-0.2469984054565515,-3.6882647369310533,3.1942679260179503,-1.967631571193806,1.473634760280703,-2.9611214660644407,87.3949956964461,59.376142800293,1.7206331657372518,7,-1.4250011444091726,-0.025001525878899145,1.2024993896484446,-0.7600002288818359,3.25,4,0.018663986635819585,-3.18180399500621,50.72000122070313,1.7618753519464365,50.27999877929688,1.131150411486618,50.09000015258789,0.018663986635819585
7864,2003-07-28,50.59000015258789,51.25,50.45000076293945,50.90999984741211,1667600.0,-0.006090400078542113,-1.6666709052299633,-1.7777730682831057,38.08900628126899,27.97686742292755,-1.0365780612986626,0.8209974866488281,0.9756890423574589,-1.4483598092324783,18.805699022261482,0.7999992370605469,-2.001878562741439,-0.4404998779296889,-3.785449654747545,2.904449898888167,-2.112974766338617,1.231975010479239,-2.520675264648432,72.50002384184275,41.06168048395556,1.672474888408928,7,-1.0900001525878906,0.2849998474121094,1.5125007629394531,-0.4499988555908274,4.049999237060547,0,0.026289741299583502,-1.0454466638923567,50.9000015258789,-3.18180399500621,50.72000122070313,1.7618753519464365,50.27999877929688,0.026289741299583502
7865,2003-07-29,50.790000915527344,51.1500015258789,50.45000076293945,51.0,1430800.0,0.003953365533429842,1.7450895328137874,0.6562477648236893,40.23286926937929,30.3020558308429,-1.1366333384220866,0.48935655365914243,0.8371367552198166,-1.5884527525770622,18.121090221537283,0.700000762939446,-1.9476616664118538,-0.1409992218017564,-3.3836544746608936,3.101656031057381,-1.762326848231325,1.4803284046278122,-2.5298355208642533,67.83223871996927,32.354545842048424,1.6213276264295695,7,-1.2900009155273438,0.08499908447265625,1.3125,-0.6499996185302805,3.479999542236328,1,0.027761366843784607,-1.6666709052299633,50.59000015258789,-1.0454466638923567,50.9000015258789,-3.18180399500621,50.72000122070313,0.027761366843784607
7866,2003-07-30,51.02000045776367,51.209999084472656,50.86999893188477,50.9000015258789,1171200.0,0.004528441387879889,-2.777693008667861,-0.5714259763851383,50.52949839909694,34.3761197867721,-1.1120368194278,0.08243862854182282,0.6928351627442026,-1.7567584877709308,16.96342938152446,0.4199981689453125,-1.901846703551847,0.20400028228759481,-2.838902228181915,3.246902792757105,-1.3174509729471566,1.7254515375223463,-2.580444986780364,76.28873682554647,34.8625126012647,1.5214512552347539,7,-1.1400012969970703,-0.14500045776367188,1.1125001907348633,-0.8799991607666087,3.329998016357422,2,0.02410818367699874,1.7450895328137874,50.790000915527344,-1.6666709052299633,50.59000015258789,-1.0454466638923567,50.9000015258789,0.02410818367699874
7867,2003-07-31,51.5099983215332,51.86999893188477,51.11000061035156,51.11000061035156,1036700.0,0.009604034875992706,-2.800013351516863,3.3333439298087484,57.767716485597965,37.80038028701644,-1.2577254555559563,-0.6088965562357203,0.2840679764294123,-2.1759984254213762,15.845904698508784,0.8499984741211009,-1.7241942364172615,0.8019981384277344,-1.9542202255445602,3.558216502400029,-0.5761110435584129,2.1801073204138817,-2.901816178808893,74.64781165042247,26.995404403842173,1.3781091819861473,7,-1.164999008178711,-0.6349983215332031,0.6875019073486328,-1.36999702453614,2.9800033569335938,3,0.0172782611793183,-2.777693008667861,51.02000045776367,1.7450895328137874,50.790000915527344,-1.6666709052299633,50.59000015258789,0.0172782611793183
7868,2003-08-01,51.29999923706055,51.6500015258789,51.20000076293945,51.4900016784668,625800.0,-0.0040768606351296865,-1.3076998317617696,-0.475008821537904,57.59397495607363,41.33841965721193,-0.8642706855758249,-0.6022573646253662,0.5932302615382525,-1.8901556622213604,14.556958459085777,0.450000762939446,-1.403624905768389,0.7014991760253935,-1.7460834533862553,3.149081805437042,-0.5222921386804344,1.9252904907312214,-2.430871751203398,59.85912466016884,6.047513337299129,1.2237913147058248,8,-0.9400005340576172,-0.4249992370605469,0.8975009918212891,-1.1599979400634837,2.8500022888183523,4,0.022417184073720398,-2.800013351516863,51.5099983215332,-2.777693008667861,51.02000045776367,1.7450895328137874,50.790000915527344,0.022417184073720398
7869,2003-08-04,51.11000061035156,51.54999923706055,50.5,51.25,950600.0,-0.003703676988979887,1.837843968121411,0.7368294249919691,64.47813739857978,45.15429179743596,-0.3961229421207477,-0.6088690139362782,0.8609517956176376,-1.6307157430936172,12.83601364563032,1.0499992370605469,-1.0112912002109624,0.6165004730224624,-1.5197453456736625,2.752746291718587,-0.45162243632560006,1.6846233823705248,-2.000803408812203,46.47892242722492,-13.408413131423039,1.0681229093480626,8,-0.2650012969970703,-0.2350006103515625,1.0874996185302734,-0.9699993133544993,2.7399978637695312,0,0.059479571105926166,-1.3076998317617696,51.29999923706055,-2.800013351516863,51.5099983215332,-2.777693008667861,51.02000045776367,0.059479571105926166
7870,2003-08-05,50.83000183105469,51.22999954223633,50.6500015258789,50.97999954223633,1145700.0,-0.005478356015518493,-1.274509510595134,1.07141689373297,69.89052924093053,49.727380098397624,-0.0001296439196281085,-0.47780627209611737,1.1528689558679233,-1.3021578048073366,12.287147611936883,0.579998016357429,-0.7616085333324918,0.41550159454345703,-1.5307383433100696,2.3617415323969837,-0.5576183743833099,1.388621563470224,-1.499940491087692,24.087743674419386,-40.7957085089343,0.9731199689267639,8,0.24499702453613992,0.0449981689453125,1.5049982070922852,-0.6900005340576243,2.30999755859375,1,0.07495568407133169,1.837843968121411,51.11000061035156,-1.3076998317617696,51.29999923706055,-2.800013351516863,51.5099983215332,0.07495568407133169
7871,2003-08-06,51.52000045776367,51.849998474121094,50.75,50.849998474121094,845800.0,0.013574633127151126,-1.5287352289917349,-4.4667480481167825,75.45911742210275,54.426024177993234,-0.5539948905180339,-1.295666098645171,0.473380810924084,-1.9483528965866697,12.255774301564133,1.0999984741210938,-0.4163149074732786,1.1445001602172837,-0.6694162980161451,2.9584166184507126,0.23754193110057287,2.0514583893339946,-1.9867441104432544,74.45264620465132,3.7861011346660973,0.9069582291167139,8,-0.3600006103515625,-0.6450004577636719,0.8574991226196289,-1.3799991607666087,1.6499977111816406,2,0.05337732871828016,-1.274509510595134,50.83000183105469,1.837843968121411,51.11000061035156,-1.3076998317617696,51.29999923706055,0.05337732871828016
7872,2003-08-07,51.70000076293945,51.72999954223633,50.38999938964844,51.349998474121094,2457100.0,0.003493794712275733,5.536588542878143,0.5223899292290349,71.11987301320836,58.351191385137575,-0.6485669405058871,-1.4931520255685768,0.30845607776812756,-2.0905628510919385,12.591859436301304,1.3400001525878906,-0.1504479363023421,1.2870004653930636,-0.6062016149586142,3.1802025457447414,0.3403994252172282,2.233601505568899,-1.9798050088538872,89.72617772319911,16.179930714388874,0.9466010401758378,8,-0.5700016021728516,-0.8250007629394531,0.9399986267089844,-1.55999946594239,1.3999977111816406,3,0.051257208357359696,-1.5287352289917349,51.52000045776367,-1.274509510595134,50.83000183105469,1.837843968121411,51.11000061035156,0.051257208357359696
7873,2003-08-08,51.47000122070313,51.540000915527344,51.06000137329102,51.27000045776367,975400.0,-0.004448733826735163,1.823525451873086,0.5714270144194816,74.79342295251504,62.429459904164915,-0.36789847265693254,-1.2492298576136776,0.5782491385503192,-1.8250041403335473,12.447253083135951,0.6399993896484304,0.12296430072991882,1.0075008392334084,-0.9439506552390569,2.9589523337058736,0.031775091997175764,1.983226586469641,-1.57782121239363,73.97277454079948,-2.2077846632835616,0.9757257472362334,8,-0.34000205993653054,-0.5950012207031321,1.1624984741210866,-1.329999923706069,2.739997863769524,4,0.05867496378742865,5.536588542878143,51.70000076293945,-1.5287352289917349,51.52000045776367,-1.274509510595134,50.83000183105469,0.05867496378742865
7874,2003-08-11,51.47999954223633,51.61999893188477,51.29999923706055,51.5,508900.0,0.00019425531952732555,1.4615520049297146,-0.10000190734135334,68.14623360325109,65.53094483015067,-0.26638736530270535,-1.228490739331157,0.5731969839631716,-1.8015788912499033,12.165640576991857,0.31999969482422586,0.3398045539514243,0.9579992294311523,-1.0432381552836816,2.9592366141459863,-0.042619462926261065,1.9586179217885658,-1.4295940200408026,74.65759151359967,1.1253030498119472,1.0006186923574167,8,-0.35000038146972656,-0.6049995422363281,1.1850004196166992,-1.339998245239265,2.75,0,0.051864840858283134,1.823525451873086,51.47000122070313,5.536588542878143,51.70000076293945,-1.5287352289917349,51.52000045776367,0.051864840858283134
7875,2003-08-12,51.9000015258789,51.90999984741211,51.209999084472656,51.4000015258789,558200.0,0.008158546763350039,1.692328007394618,-24.99942780850658,69.95078473819514,67.68886553449492,-0.572591536610588,-1.5292115765766638,0.1295961388017659,-2.1924012140502285,11.1940222214572,0.7000007629394531,0.5365121020610815,1.2525011062622013,-0.7645824214510242,3.269584633975427,0.2439593424055886,2.261042870118814,-1.7040285309082321,99.34221588670306,27.40428131725892,1.0085417638566123,8,-0.7500019073486257,-1.4250011444091726,0.8774986267089915,-1.760000228881836,2.7399978637695384,1,0.037572194429895456,1.4615520049297146,51.47999954223633,1.823525451873086,51.47000122070313,5.536588542878143,51.70000076293945,0.037572194429895456
7876,2003-08-13,51.9000015258789,52.27000045776367,51.70000076293945,52.0,648600.0,0.0,-1.279998779296875,-0.1999969482422017,66.29836874051594,68.63671578504136,-0.48571406427796404,-1.3420534314420038,0.09777356470586795,-2.176178078204245,9.615607387759898,0.5699996948242188,0.738859016228254,1.0900011062622,-0.766798941931718,2.946801154456118,0.16160108216524094,2.018401130359159,-1.5326258456640858,80.31921693237604,9.274204521421538,0.9284000240969577,8,-0.5700016021728445,-1.700000762939446,1.1399993896484446,-1.760000228881836,2.779998779296882,2,0.023892058329733068,1.692328007394618,51.9000015258789,1.4615520049297146,51.47999954223633,1.823525451873086,51.47000122070313,0.023892058329733068
7877,2003-08-14,51.95000076293945,52.20000076293945,51.86999893188477,52.099998474121094,897500.0,0.0009633764082959129,-1.1290346397588655,1.4999999999998934,65.04299466269403,69.46438464133252,-0.521585547232668,-1.1783888814054109,0.004593413317380168,-2.1948089273174745,7.54060950906528,0.3300018310546804,0.9215983399178214,0.9660003662109347,-0.5963925475953857,2.528393280017255,0.18480390930777446,1.7471968231140949,-1.3543101094187762,73.55372421924737,4.387808759623439,0.7811964569031594,8,-0.6200008392333984,-1.9400005340576172,1.0824995040893555,-1.80999946594239,2.279998779296875,3,0.02348406906812195,-1.279998779296875,51.9000015258789,1.692328007394618,51.9000015258789,1.4615520049297146,51.47999954223633,0.02348406906812195
7878,2003-08-15,51.79999923706055,52.1500015258789,51.56000137329102,52.099998474121094,308900.0,-0.0028874210524730826,1.9499613767058959,2.000025431703161,68.16818605674179,69.87439004779496,-0.3276569400930498,-0.8971790129873369,0.1390842986812828,-2.025968168518432,6.638522252544628,0.5900001525878764,0.9953813497810486,0.7034988403320312,-0.743927911766292,2.1509255924303545,-0.02021453571713039,1.4272122163811929,-1.003391407030712,55.66031964242658,-12.543373037007733,0.7237133760491617,8,-0.4699993133544922,-1.789999008178711,0.7650003433227539,-1.6599979400634837,2.549999237060547,4,0.025096510737599775,-1.1290346397588655,51.95000076293945,-1.279998779296875,51.9000015258789,1.692328007394618,51.9000015258789,0.025096510737599775
7879,2003-08-18,51.56999969482422,52.0,51.2599983215332,52.0,681600.0,-0.0044401456684148854,2.4418658292081403,1.4333379957529595,61.60714893926222,68.9540144587207,-0.02854649844356061,-0.4956972638293422,0.3560613003551154,-1.767896898832774,5.610583446374603,0.7400016784667969,0.9703339239672744,0.3484992980957031,-0.7523574451304214,1.4493560413218276,-0.20192907351735556,0.8989276697087618,-0.5965847494663237,33.962277731193744,-32.87198288431697,0.5504283716130614,8,-0.23999977111816406,-1.5599994659423828,0.7400007247924805,-1.4299983978271555,2.5100021362304688,0,0.05119254227789716,1.9499613767058959,51.79999923706055,-1.1290346397588655,51.95000076293945,-1.279998779296875,51.9000015258789,0.05119254227789716
7880,2003-08-19,51.72000122070313,51.93000030517578,51.5099983215332,51.56999969482422,832200.0,0.002908697435845875,-2.111076575303758,-0.34884051028194907,60.6707597190612,67.3108636028272,-0.0436113136453784,-0.545278671686134,0.2061174394459968,-1.8768538000405783,4.842787475877995,0.4200019836425781,0.9661874220433191,0.41700077056885476,-0.5662078915665276,1.4002094327042371,-0.07460356049883643,0.908605101636546,-0.5909960138565467,45.54474517120849,-19.263542404275384,0.4916043310676901,8,-0.3900012969970774,-1.7100009918212962,0.504998207092278,-1.579999923706069,1.789997100830071,1,0.048530515512216654,2.4418658292081403,51.56999969482422,1.9499613767058959,51.79999923706055,-1.1290346397588655,51.95000076293945,0.048530515512216654
7881,2003-08-20,52.0,52.02000045776367,51.599998474121094,51.68000030517578,591500.0,0.00541374270472339,1.333340397575552,2.1333095976805865,57.98049407230045,65.85093260939298,-0.2775490520629802,-0.7270906273681703,-0.07024655057492879,-2.107376198435098,4.335370750842127,0.4200019836425781,0.9414933016624758,0.610999488830565,-0.2931636650749283,1.5151626427360583,0.1589179118778148,1.0630810657833152,-0.7400016784667969,78.72337835205506,14.533491820042741,0.4520815769527479,8,-0.33499908447265625,-1.989999771118164,-0.23000049591064453,-1.8599987030029368,1.9500007629394531,2,0.05076921903170062,-2.111076575303758,51.72000122070313,2.4418658292081403,51.56999969482422,1.9499613767058959,51.79999923706055,0.05076921903170062
7882,2003-08-21,52.099998474121094,52.54999923706055,52.04999923706055,52.099998474121094,1210100.0,0.0019230475792517687,-9.000152590218967,0.0,63.513522221291524,64.59761030592371,-0.35184072931878063,-0.7572255994421511,-0.18503845447995815,-2.1667141874772966,4.81274594936852,0.5499992370605469,0.9161616274103466,0.6419981002807589,-0.2578165851887704,1.5418127857502881,0.1920907575459978,1.09190544301552,-0.7187998962402347,65.11624468456321,0.36290856114072767,0.4499073427347646,8,-0.2199993133544922,-1.9499988555908203,-0.804997444152832,-1.5849971771240305,2.3800010681152344,3,0.049520190146190135,1.333340397575552,52.0,-2.111076575303758,51.72000122070313,2.4418658292081403,51.56999969482422,0.049520190146190135
7883,2003-08-22,51.849998474121094,52.34000015258789,51.72999954223633,52.29999923706055,963600.0,-0.004798464631897814,1.3018778295198543,-100.0,62.25163387960201,63.942654781073806,-0.047237018212349824,-0.4557727369218796,0.026003510490596682,-1.8772542916140438,5.152536237457646,0.6100006103515625,0.7803244980891577,0.34449825286865376,-0.5312679752635674,1.220264481000875,-0.09338486119745681,0.7823813669347643,-0.30516780395507936,45.73641347740459,-20.44745420149942,0.43788311406610936,8,0.030000686645507812,-1.3199996948242188,-0.8799982070922852,-1.1099987030029297,2.3000030517578054,4,0.04590166129519013,-9.000152590218967,52.099998474121094,1.333340397575552,52.0,-2.111076575303758,51.72000122070313,0.04590166129519013
7884,2003-08-25,51.91999816894531,51.93999862670898,51.58000183105469,51.849998474121094,685200.0,0.0013500423699945863,5.545359966708998,-0.15555461365659307,69.39496948239545,63.880897530429394,-0.053930648282204174,-0.4437760874081107,-0.08036507734265541,-1.9122556294231856,5.452452709276841,0.35999679565428977,0.6850155813333814,0.3479980468749986,-0.43178792198426663,1.1277840157342638,-0.04189493755463758,0.7378910313046347,0.6300010681152344,39.42302754649158,-30.76028884569739,0.389892984429633,8,-0.0149993896484375,-1.2349987030029297,-1.1499977111816406,-0.9049968719482493,2.7000007629394602,0,0.04680278102608315,1.3018778295198543,51.849998474121094,-9.000152590218967,52.099998474121094,1.333340397575552,52.0,0.04680278102608315
7885,2003-08-26,52.20000076293945,52.4000015258789,51.88000106811523,51.88000106811523,901100.0,0.005392962324132222,-2.2500059604700176,4.571444141689475,64.16666401757311,63.644041450102414,-0.32061972594469523,-0.6458414915659745,-0.43033919472614457,-2.1472927803838644,5.970240114335592,0.5200004577636719,0.5965608805867149,0.5575006484985323,-0.17831559204190484,1.2933168890389695,0.1895925282283102,0.9254087687687544,0.3305985260009763,63.91758658796047,-5.48916601856925,0.36790812027021896,8,-0.2950019836425781,-1.5000019073486328,-1.567500114440918,-1.135000228881836,2.779998779296875,1,0.036015345606086324,5.545359966708998,51.91999816894531,1.3018778295198543,51.849998474121094,-9.000152590218967,52.099998474121094,0.036015345606086324
7886,2003-08-27,52.25,52.43999862670898,52.1500015258789,52.29999923706055,1022500.0,0.0009578397764324897,-1.3200122072173854,-0.15624776482368583,62.114518197110655,63.31865517614871,-0.3528573231285961,-0.63133645628875,-0.5347303352578479,-2.163394989173014,6.470822201267909,0.2899971008300781,0.5721930102603991,0.5459999084472642,-0.1762300678943447,1.268229884788873,0.18488492027645975,0.9071148966180687,0.2615873397827144,69.07216089413598,2.1433253190389223,0.361114988170806,8,-0.345001220703125,-1.0650005340576172,-1.7174997329711914,-1.1849994659423828,2.549999237060547,2,0.024114800412118775,-2.2500059604700176,52.20000076293945,5.545359966708998,51.91999816894531,1.3018778295198543,51.849998474121094,0.024114800412118775
7887,2003-08-28,52.4000015258789,52.5099983215332,52.27000045776367,52.34000015258789,650300.0,0.0028708426005530363,-1.3999694825382898,-1.200045777065548,71.23286000947559,63.65917450423024,-0.4831184585230588,-0.7496788720187126,-0.735278311097062,-2.2734929734645775,6.372140878849009,0.2599983215332031,0.5063443023459655,0.651501274108881,-0.12781727890313022,1.4308198271208923,0.26184199760287186,1.0411605506148902,-0.8199996948242116,88.17234293027205,21.220164143895644,0.3896592765060061,8,-0.49500274658202414,-0.9850025177001882,-2.1125011444091726,-1.335000991821282,2.549999237060554,3,0.02958013725047426,-1.3200122072173854,52.25,-2.2500059604700176,52.20000076293945,5.545359966708998,51.91999816894531,0.02958013725047426
7888,2003-08-29,52.45000076293945,52.599998474121094,52.06999969482422,52.16999816894531,669900.0,0.0009541838855837703,-1.2083303530982523,4.666603089834617,71.74887355409507,64.78603279476722,-0.48189504714635945,-0.7474263704022945,-0.8240348394422767,-2.2638919321259436,6.154581526038133,0.529998779296875,0.46819508513668495,0.6440004348754869,-0.1651156930301525,1.4531165627811262,0.23944237092266718,1.0485584988283065,-0.8513990020751976,85.29429364289828,18.51884075539661,0.4045580639528204,8,-0.3950023651123047,-0.9550018310546875,-2.27500057220459,-1.385000228881836,2.3499984741210938,4,0.038703503332096156,-1.3999694825382898,52.4000015258789,-1.3200122072173854,52.25,-2.2500059604700176,52.20000076293945,0.038703503332096156
7889,2003-09-02,54.1500015258789,54.15999984741211,52.599998474121094,52.599998474121094,1779500.0,0.03241183485626653,-1.012901034642305,5.535673900900507,82.0512625444776,67.16164421981348,-1.986318159641968,-2.3273235646817554,-2.542225833223661,-3.8880537380793996,7.302775151459808,1.7099990844726562,0.47817220191980425,2.1920011520385643,0.9223121685670392,3.4616901355100893,1.5571566603028018,2.826845643774327,-2.5113438964843695,99.56147689095283,35.38097234156905,0.6348444917357625,9,-1.2800006866455007,-1.8750019073486257,-3.975001335144036,-3.085000991821282,0.09000015258789773,1,0.0,-1.2083303530982523,52.45000076293945,-1.3999694825382898,52.4000015258789,-1.3200122072173854,52.25,0.0
7890,2003-09-03,54.63999938964844,54.6500015258789,54.099998474121094,54.1500015258789,1539700.0,0.009048898429584673,1.1568656783401223,0.3161270316299368,84.24997329711917,70.08047524479335,-2.2557742070250697,-2.6532861621201107,-3.024140578074814,-4.296358008043661,8.653955863833172,0.5500030517578054,0.5089288591086927,2.491499137878421,0.8465734807196057,4.136424795037236,1.6690363092990168,3.313961966457825,-2.8500612271728514,99.6123205762853,35.92527311082465,0.8224628285794073,9,-1.5249977111816406,-2.1199989318847656,-4.4524993896484375,-3.5749988555908203,-0.55999755859375,2,-0.00036604059273570577,-1.012901034642305,54.1500015258789,-1.2083303530982523,52.45000076293945,-1.3999694825382898,52.4000015258789,-0.00036604059273570577
7891,2003-09-04,54.27000045776367,54.540000915527344,54.04999923706055,54.4900016784668,1150200.0,-0.006771576427851533,2.0625134110578642,-0.4489840404826716,76.85185021660772,71.56251168871736,-1.7097071352159148,-2.1783877533431806,-2.644710780249426,-3.8426344910699513,9.401521462496135,0.5900001525878906,0.5857587442032823,1.9840002059936523,0.11570049395785986,3.852299918029445,1.049850349975756,2.9181500620115486,-2.25125722621582,85.2712868827738,21.889128591513874,0.9341498560178976,9,-1.154998779296875,-1.75,-4.082500457763672,-3.2049999237060547,-0.5499992370605398,3,0.013082717495556784,1.1568656783401223,54.63999938964844,-1.012901034642305,54.1500015258789,-1.2083303530982523,52.45000076293945,0.013082717495556784
7892,2003-09-05,54.349998474121094,54.45000076293945,53.88000106811523,54.25,983800.0,0.001474074363048583,2.7999593103097977,-0.4545359966708281,80.00001795153266,73.53455436337634,-1.6058508319657179,-2.1604422735270745,-2.728338666690348,-3.8379120995355933,10.501393167889617,0.5699996948242259,0.6712610526095375,1.9314983367919893,-0.127916602301255,3.9909132758852337,0.9017908672453672,2.9612058063386115,-2.120754579026759,88.37198299060249,23.021109137104247,1.0297074695466237,9,-1.2349967956542969,-1.8299980163574219,-3.972498893737793,-3.2849979400634766,-0.8499984741210938,4,0.008279683083224354,2.0625134110578642,54.27000045776367,1.1568656783401223,54.63999938964844,-1.012901034642305,54.1500015258789,0.008279683083224354
7893,2003-09-08,54.4900016784668,54.5,54.20000076293945,54.349998474121094,846000.0,0.0025759559940441434,2.749994039529838,1.4000534065766383,85.09617897533192,75.27913319592483,-1.488521487364281,-2.1740591752306955,-2.8829925012630895,-3.909084586012966,11.676688937061899,0.2999992370605469,0.7651565665297326,1.9205015182495089,-0.2838530375194779,4.124856074018496,0.8183242403650155,3.0226787961340023,-2.0670971729096976,92.19514101333127,21.92892690669882,1.1021772778844923,9,-1.2250003814697337,-1.970001220703125,-3.880002021789551,-3.4250011444091797,-0.44000244140625,0,0.008441898886093036,2.7999593103097977,54.349998474121094,2.0625134110578642,54.27000045776367,1.1568656783401223,54.63999938964844,0.008441898886093036
7894,2003-09-09,54.1500015258789,54.599998474121094,54.099998474121094,54.5,753600.0,-0.006239679613044613,-1.2221996168387501,-2.4999318819651197,77.9310477880885,76.80850917042655,-0.8928189135996618,-1.7115237277987276,-2.5557705909242117,-3.5031287073234196,12.765050270703766,0.5,0.8361839314033546,1.4470012664794822,-0.8024724837426263,3.6964750167015907,0.322264391368428,2.5717381415905365,-1.548929258696056,35.06497366869621,-36.74503580774774,1.1247368751110538,9,-0.7900009155273366,-1.6300010681152273,-3.5325021743774343,-3.085000991821282,-0.5100021362304616,1,0.012003650837775215,2.749994039529838,54.4900016784668,2.7999593103097977,54.349998474121094,2.0625134110578642,54.27000045776367,0.012003650837775215
7895,2003-09-10,53.849998474121094,54.1500015258789,53.7599983215332,54.13000106811523,1344300.0,-0.005540222406354545,1.437493294551067,0.8000108991825248,71.16701729270144,77.81434240326996,-0.37341897578877337,-1.3259220773085758,-2.2677820134845064,-3.142396268883971,13.385442249069834,0.390003204345696,0.9351144266890117,1.0494983673095675,-1.222356949622224,3.321353684241359,-0.08642929115632825,2.185426025775463,-1.0850118662425672,10.714301933233727,-57.733536691195965,1.1359276584658946,9,-0.48999786376953125,-1.3299980163574219,-2.9899988174438477,-2.7849979400634766,-0.14999771118164062,2,0.007242399543114786,-1.2221996168387501,54.1500015258789,2.749994039529838,54.4900016784668,2.7999593103097977,54.349998474121094,0.007242399543114786
7896,2003-09-11,53.13999938964844,54.0,53.13999938964844,54.0,1047300.0,-0.01318475588841217,1.0,3.0714022969715087,60.44176922169504,76.6153323157388,0.5320541978346256,-0.5462698564305413,-1.5957038740655634,-2.375020226354245,13.32070617733814,0.8600006103515625,1.002969057888663,0.27749938964844034,-1.9582759306594966,2.5132747099563773,-0.8403882705055281,1.3953870498024088,-0.22421158832987942,0.0,-66.0243446432443,1.1178876601539691,9,0.220001220703125,-0.6199989318847656,-2.1649999618530273,-2.0749988555908203,1.0100021362304616,3,0.017689169217216083,1.437493294551067,53.849998474121094,-1.2221996168387501,54.1500015258789,2.749994039529838,54.4900016784668,0.017689169217216083
7897,2003-09-12,53.16999816894531,53.29999923706055,52.70000076293945,53.25,1743600.0,0.0005645235160225415,5.666638409697792,0.09302531892620784,63.86553679017412,75.73940600863646,0.6959526613687075,-0.5061328659073823,-1.6753400809132444,-2.3478431547962657,13.042082833135973,0.5999984741210938,1.0873618419831388,0.24649829864502237,-1.950689577589955,2.44368617488,-0.8520956394724664,1.345092236762511,1.4800033569335866,24.73673537814738,-42.04233690092284,1.0985939381174883,9,0.4550018310546875,-0.6499977111816406,-2.152498245239258,-2.1049976348876953,1.220001220703125,4,0.010344236800802653,1.0,53.13999938964844,1.437493294551067,53.849998474121094,-1.2221996168387501,54.1500015258789,0.010344236800802653
7898,2003-09-15,53.099998474121094,53.29999923706055,52.9000015258789,53.209999084472656,970900.0,-0.0013165261845937692,1.7585961958380958,1.3749761586877742,62.39495562611496,73.55537190659616,0.9698398390463865,-0.35178295735194354,-1.6510119197793784,-2.2204941933972435,13.178872276302261,0.39999771118164773,1.1859623247990498,0.1114986419677706,-2.0217303096424857,2.244727593578027,-0.9551158338373611,1.1781131177729023,1.5110030364990195,21.052536475576876,-47.15503173203861,1.0666144758051292,9,0.5750026702880859,-0.2449970245361328,-2.097498893737793,-2.0349979400634766,1.5800018310546875,0,0.007532985637915823,5.666638409697792,53.16999816894531,1.0,53.13999938964844,1.437493294551067,53.849998474121094,0.007532985637915823
7899,2003-09-16,54.209999084472656,54.31999969482422,52.86000061035156,53.0,1630600.0,0.02090396689733498,1.0419563257270599,-10.999930642252739,67.97851759094027,71.7474323836874,-0.1461213276053428,-1.3216207090030423,-2.7857007063043184,-3.27153754969612,14.135768142288063,1.4599990844726562,1.289841239118573,1.0894992828369112,-1.0004314792945266,3.179430044968349,0.044533901771188766,2.1344646639026337,0.3627824111938409,93.20983439022496,23.449211003606052,1.0449653810657191,9,-0.5599994659423828,-1.279998779296875,-3.2074995040893555,-3.144998550415039,0.29000091552734375,1,-0.002951482200964306,1.7585961958380958,53.099998474121094,5.666638409697792,53.16999816894531,1.0,53.13999938964844,-0.002951482200964306
7900,2003-09-17,54.22999954223633,54.9900016784668,54.02999877929688,54.4000015258789,1218400.0,0.0003689440712313363,-2.368410485668263,-0.1404976134479156,67.80574688117701,70.74230979086177,-0.257472373467202,-1.2057566168330993,-2.804875637602507,-3.2267564233149386,15.366060091554113,0.9600028991699148,1.4030957622286593,0.9839998245239272,-1.0525963618607577,3.020596010908612,-0.03429826866841523,2.0022979177162696,-1.529998779296875,66.8121470573537,-2.91016626096318,1.0182980931923424,9,-0.3849983215332031,-1.1299991607666016,-3.2274999618530273,-3.164999008178711,0.3400001525878906,2,-0.01087958985004922,1.0419563257270599,54.209999084472656,1.7585961958380958,53.099998474121094,5.666638409697792,53.16999816894531,-0.01087958985004922
7901,2003-09-18,54.63999938964844,54.88999938964844,54.22999954223633,54.22999954223633,953100.0,0.007560388177632049,-2.219512648982592,-2.4117356670033545,69.24396891087113,69.54719323078827,-0.6810926076487505,-1.4839144921993181,-3.20572251293612,-3.5591929115677345,16.544544216359355,0.6599998474121094,1.3263270044813567,1.2619997024536147,-0.7767785217382581,3.3007779266454875,0.2426105903576783,2.281388814549551,-1.8941986083984403,84.71606336726025,16.61177129965732,1.019389112095937,9,-0.7949981689453125,-1.5149993896484375,-3.8274993896484375,-3.5749988555908203,0.26000213623046164,3,-0.01720348896795687,-2.368410485668263,54.22999954223633,1.0419563257270599,54.209999084472656,1.7585961958380958,53.099998474121094,-0.01720348896795687
7902,2003-09-19,54.68000030517578,54.88999938964844,54.52000045776367,54.75,654200.0,0.0007320811854716336,1.1142888283378747,-0.17073102652611208,69.19104143837032,67.77995572668142,-0.7480225507017053,-1.3920909261415773,-3.1923957835026755,-3.5166186388413223,17.124353322095523,0.3699989318847656,1.1780760938879808,1.1730005264282255,-0.8517425819829256,3.1977436348393766,0.1606289722226535,2.1853720806337975,-1.8893155059814504,85.44595221422469,18.709890613608906,1.012371554205574,9,-0.8349990844726562,-1.5550003051757812,-3.9149999618530273,-3.614999771118164,0.25,4,-0.009692735485349213,-2.219512648982592,54.63999938964844,-2.368410485668263,54.22999954223633,1.0419563257270599,54.209999084472656,-0.009692735485349213
7903,2003-09-22,54.22999954223633,54.68999862670898,53.959999084472656,54.68999862670898,528400.0,-0.008229713980028253,2.1739173701757095,6.5714441416892715,50.87717096782027,64.77396941331828,-0.37859495546527455,-0.7954261789312724,-2.6780450609974906,-2.9760811300451806,17.909289923336402,0.729999542236321,1.0655378948560923,0.6039997100830092,-1.2859672732981693,2.4939666934641878,-0.3409837816075765,1.548983201773595,-1.3953284054565458,64.31916642638265,1.6636156802901851,0.9449834916905888,9,-0.3849983215332031,-1.1049995422363281,-3.559999465942383,-3.164999008178711,0.2700004577636719,0,0.002950393670711593,1.1142888283378747,54.68000030517578,-2.219512648982592,54.63999938964844,-2.368410485668263,54.22999954223633,0.002950393670711593
7904,2003-09-23,54.349998474121094,54.56000137329102,54.16999816894531,54.27000045776367,730000.0,0.002212777667300214,-1.7857113663302098,-0.17390907733899727,46.53937056621364,62.0375642214863,-0.5221505955472026,-0.7631694290247992,-2.7248477177401966,-2.9997748884355175,18.950702549717164,0.39000320434571023,0.9292182502811315,0.6024986267089858,-1.131700383077245,2.3366976364952166,-0.26460087818413314,1.4695981316021047,-1.4722207265075724,37.8639230544167,-19.285838747122057,0.8670995048931164,9,-0.5049972534179688,-1.2249984741210938,-3.6799983978271484,-3.2849979400634766,-0.2599983215332031,1,0.006071790990239245,2.1739173701757095,54.22999954223633,1.1142888283378747,54.68000030517578,-2.219512648982592,54.63999938964844,0.006071790990239245
7905,2003-09-24,54.08000183105469,54.40999984741211,53.849998474121094,54.31999969482422,951700.0,-0.004967739662310455,1.6666848319709355,-3.0000476848981927,47.67727848874571,60.61928747338082,-0.24149242892436718,-0.36375623171079496,-2.3542688573026993,-2.647637493000282,19.30793390931556,0.5600013732910156,0.7439867105687554,0.23850193023681499,-1.339268210330232,1.816272070803862,-0.5503831400467121,1.027387000520342,-1.1599796048241018,22.11568792869457,-30.176612218514087,0.788885070283525,9,-0.2350006103515625,-0.8300018310546875,-3.410001754760742,-3.0150012969970703,0.23999786376953125,2,0.007766238068138032,-1.7857113663302098,54.349998474121094,2.1739173701757095,54.22999954223633,1.1142888283378747,54.68000030517578,0.007766238068138032
7906,2003-09-25,53.5099983215332,54.1500015258789,53.43000030517578,54.099998474121094,879600.0,-0.010540005366533989,1.0869411380963399,2.458355850844009,40.82970396153324,58.059750492420726,0.4319377238996154,0.3219918545815119,-1.664376840811883,-2.004520393109118,19.435718808629783,0.7200012207031179,0.5909052382558428,-0.3945014953613253,-1.795410598874966,1.0064076081523154,-1.0949560471181456,0.3059530563954951,-0.5485765062578949,5.479319624800773,-40.503874764480365,0.7004545517568207,9,0.41500282287597656,-0.22499656677246094,-2.839998245239258,-2.444997787475586,0.390003204345696,3,0.019809407709595384,1.6666848319709355,54.08000183105469,-1.7857113663302098,54.349998474121094,2.1739173701757095,54.22999954223633,0.019809407709595384
7907,2003-09-26,53.95000076293945,54.209999084472656,53.349998474121094,53.5099983215332,997400.0,0.008222807983703229,-1.2631531395874116,-0.7457666569682863,44.46720927033044,56.067778675111335,0.12763663032458084,0.004285108111609759,-1.9711032314981338,-2.379125698495116,19.44522731703603,0.8600006103515625,0.500645404862091,-0.03199901580810405,-1.2407848659062068,1.1767868342899988,-0.636391940857159,0.5723939092409509,-0.9480073504003173,44.77628511158012,4.446975759722562,0.6043929250490524,9,-0.024999618530273438,-0.6649990081787109,-3.1125001907348633,-2.885000228881836,0.9300003051757741,4,0.01760891101955364,1.0869411380963399,53.5099983215332,1.6666848319709355,54.08000183105469,-1.7857113663302098,54.349998474121094,0.01760891101955364
7908,2003-09-29,54.47999954223633,54.47999954223633,53.54999923706055,54.0,675700.0,0.009823888263240876,2.875004967058468,1.0909019975031211,53.25441605452237,54.43176739328713,-0.20788418812237808,-0.3856036119433739,-2.3937363553385893,-2.8431749420108687,19.90484191611017,0.9300003051757812,0.5286959266632749,0.3964998245239286,-0.5913701197115415,1.3843697687593988,-0.09743514759380645,0.8904347966416637,-1.4382459643786376,93.38829426693303,50.228777689037116,0.4939349721177362,9,-0.3099994659423828,-1.194997787475586,-3.4650001525878906,-3.414999008178711,0.4399986267089844,0,0.008259925967704529,-1.2631531395874116,53.95000076293945,1.0869411380963399,53.5099983215332,1.6666848319709355,54.08000183105469,0.008259925967704529
7909,2003-09-30,54.1500015258789,54.5,53.6500015258789,54.29999923706055,922500.0,-0.006057232362889353,2.09090782985042,-0.3124955296473934,52.94120726976792,52.780151880908335,0.12595352459196363,-0.05861059106646849,-1.9425194547037492,-2.4505525259147234,18.712686894518978,0.8499984741211009,0.5364737706498488,0.06650180816649964,-0.9213681360689705,1.0543717524019698,-0.42743316395123543,0.5604367802842347,-1.0692829860090285,69.5653904586249,21.38050922068355,0.4939349721177362,9,-0.03000259399413352,-0.864999771118157,-2.945002555847161,-3.085000991821282,0.5299987792968821,1,0.006463498878274798,2.875004967058468,54.47999954223633,-1.2631531395874116,53.95000076293945,1.0869411380963399,53.5099983215332,0.006463498878274798
7910,2003-10-01,54.61999893188477,54.70000076293945,54.0,54.099998474121094,932300.0,0.008679545572704228,1.0588132997492412,-3.4667226164135045,65.22634277824743,52.33374897728348,-0.31615137915238023,-0.5588349673957538,-2.3162199889885855,-2.852800348814462,17.14597075490382,0.7000007629394531,0.5779301143063833,0.5374992370605511,-0.44803645995803976,1.523034934079142,0.04473138855125569,1.0302670855698466,-1.5010947292429648,94.07394848754626,38.15015458552551,0.49276784850929695,10,-0.5000000000000071,-1.184997558593757,-3.324999809265144,-3.5549983978271555,-0.299999237060554,2,-0.009703383186767,2.09090782985042,54.1500015258789,2.875004967058468,54.47999954223633,-1.2631531395874116,53.95000076293945,-0.009703383186767
7911,2003-10-02,54.97999954223633,54.97999954223633,54.4000015258789,54.77999877929688,618200.0,0.006591003613905189,4.79995803849022,0.38461651322303064,67.4373974202643,52.138899641938366,-0.6960479181079435,-0.9095500443758056,-2.5798802169207775,-3.1443459293129976,15.702701833291444,0.579998016357429,0.4981698837351729,0.8619998931884751,-0.20014564178648442,1.9241454281634347,0.33092712570099536,1.393072660675955,-1.8236733900780209,100.0,38.47347227744291,0.5310727674874786,10,-0.8150005340576172,-1.4499988555908203,-3.6775007247924805,-3.914999008178711,-1.4099998474121094,3,-0.012004362548331593,1.0588132997492412,54.61999893188477,2.09090782985042,54.1500015258789,2.875004967058468,54.47999954223633,-0.012004362548331593
7912,2003-10-03,54.79999923706055,55.29999923706055,54.63000106811523,55.0,1266300.0,-0.0032739233662143485,-1.4814880224926672,-1.0000000000000355,66.03774535524549,53.82340790720783,-0.5556703654958355,-0.7316187156840215,-2.3178295826015045,-2.894166571905572,14.59987702257039,0.6699981689453196,0.413156572505585,0.6594995498657212,-0.44168663849769274,1.7606857382291352,0.10890645568401425,1.2100926440474282,-1.6069995743760686,71.42857142857143,4.584801823091524,0.5505930941817085,10,-0.47500038146972656,-1.114999771118164,-3.255000114440918,-3.7349987030029297,-0.6300010681152344,4,-0.01642331612612491,4.79995803849022,54.97999954223633,1.0588132997492412,54.61999893188477,2.09090782985042,54.1500015258789,-0.01642331612612491
7913,2003-10-06,54.95000076293945,55.02000045776367,54.6500015258789,55.0,704900.0,0.002737254159986602,7.22218454626388,0.2499952316466078,58.525364659555834,55.155185028690305,-0.6624643642809573,-0.8910772866358343,-2.3881488840929848,-2.9652190932914237,13.391652462505082,0.36999893188477273,0.28121922827359214,0.7865011215209989,-0.3635526752704905,1.9365549183124884,0.21147422312525066,1.3615280199167472,-1.6727211172799343,78.78794184081372,14.648129899105868,0.5750268983957455,10,-0.6250019073486328,-1.2650012969970703,-3.29000186920166,-3.885000228881836,-1.3500022888183594,0,-0.0012738797789323408,-1.4814880224926672,54.79999923706055,4.79995803849022,54.97999954223633,1.0588132997492412,54.61999893188477,-0.0012738797789323408
7914,2003-10-07,54.79999923706055,55.0099983215332,54.4000015258789,54.95000076293945,607200.0,-0.0027297820527070193,3.5185509621634368,3.0000762951094835,56.37583377141178,56.12169117120875,-0.49385109980745057,-0.7271648779453415,-2.1485714899964776,-2.7456002840839133,12.141061195475155,0.609996795654304,0.13679096232439036,0.6039997100830092,-0.5806643487691474,1.7886637689351659,0.011667680656934465,1.196331739509084,-1.4418108077449858,61.53843896627512,-2.1698442921492855,0.5923320294260779,10,-0.47500038146972656,-0.8500003814697266,-3.02500057220459,-3.924999237060547,-1.4799995422363281,1,0.0021897615612302967,7.22218454626388,54.95000076293945,-1.4814880224926672,54.79999923706055,4.79995803849022,54.97999954223633,0.0021897615612302967
7915,2003-10-08,54.2400016784668,55.0,54.09000015258789,55.0,569800.0,-0.010218933693251442,1.3947417293667086,5.066603936727532,45.6710194409238,56.65961511336326,0.10195039490252356,-0.1438251463312099,-1.5101060322007598,-2.1301910434937383,11.225813259588543,0.9099998474121094,0.14237748728610455,0.0245019912719755,-1.1489680553831008,1.1979720379270518,-0.5622330320555662,0.6112370145995172,-0.8041408168414392,12.396829700435696,-46.64425953634092,0.5867350233275395,10,0.08499717712402344,-0.24000167846679688,-1.667501449584961,-3.285001754760742,-0.4900016784667969,2,0.00811206882546367,3.5185509621634368,54.79999923706055,7.22218454626388,54.95000076293945,-1.4814880224926672,54.79999923706055,0.00811206882546367
7916,2003-10-09,54.08000183105469,54.56999969482422,53.93000030517578,54.2400016784668,1095600.0,-0.0029498496028924626,-1.7825885045651688,0.21052657996576804,43.67089931930964,56.571136229916505,0.3925936356101758,0.09508307257097215,-1.279294366789209,-1.9050880343027785,11.127153268453732,0.6399993896484375,0.15827446907992027,-0.18249797821044922,-1.244609114618335,0.8796131581974365,-0.7135535464143956,0.3485575899934972,-0.5695754344119237,10.949025023876683,-42.90336657212765,0.5310555682039436,10,0.3449974060058594,-0.0800018310546875,-1.2625007629394531,-2.8800010681152344,-1.2000007629394602,3,0.004437830170924917,1.3947417293667086,54.2400016784668,3.5185509621634368,54.79999923706055,7.22218454626388,54.95000076293945,0.004437830170924917
7917,2003-10-10,53.72000122070313,54.1500015258789,53.6500015258789,54.04999923706055,695000.0,-0.006656815794426119,-1.1276713173763835,2.0624895691771723,44.51614438103028,55.60021715508405,0.800744667955108,0.5253354551741012,-0.8670017031647248,-1.4873245359750982,11.629069439863516,0.5,0.1800349283739564,-0.5699987411498952,-1.537252044993302,0.39725456269351156,-1.0536253930715986,-0.08637208922819184,-0.13799191044365955,5.109470759070669,-45.4601165423092,0.4836266519217031,10,0.7549991607665945,0.2799987792968679,-0.9025001525878977,-2.520000457763679,-1.4099998474121094,4,-0.0027922844838116356,-1.7825885045651688,54.08000183105469,1.3947417293667086,54.2400016784668,3.5185509621634368,54.79999923706055,-0.0027922844838116356
7918,2003-10-13,53.5,54.22999954223633,53.43999862670898,53.79999923706055,509700.0,-0.004095331640058597,-2.7618913543018655,0.9090940617522477,41.052647640830614,54.27926608520213,0.9690163078685714,0.8188217089901144,-0.5894167798186629,-1.2009923888285101,12.267135247988161,0.7900009155273509,0.28399468669555716,-0.8100000381469741,-1.685875103549293,0.06587502725534478,-1.24793757084813,-0.3720625054458182,1.7999992370605469,3.8217442645898325,-46.35752794647656,0.43793753270115904,10,0.8699989318847656,0.5,-0.6824989318847656,-2.299999237060547,-2.4399986267089773,0,0.012523330260659993,-1.1276713173763835,53.72000122070313,-1.7825885045651688,54.08000183105469,1.3947417293667086,54.2400016784668,0.012523330260659993
7919,2003-10-14,54.04999923706055,54.08000183105469,53.4000015258789,53.5,719900.0,0.010280359571225084,1.2294930241575128,-1.8333354526149817,49.70176363298536,52.55431284683968,0.4507401078950224,0.2700675904849419,-1.0681288631052723,-1.691327391767686,11.77698338144526,0.6800003051757884,0.35633076622479365,-0.2520008087158203,-1.1346185177812345,0.6306169003495938,-0.6933096632485274,0.18930804581688676,1.2127999877929696,40.62489569177243,-12.562908918929466,0.44130885453270663,10,0.3000011444091797,-0.049999237060546875,-1.1574983596801758,-2.8499984741210938,-1.4899978637695241,1,-0.00832563865479019,-2.7618913543018655,53.5,-1.1276713173763835,53.72000122070313,-1.7825885045651688,54.08000183105469,-0.00832563865479019
7920,2003-10-15,53.63999938964844,54.099998474121094,53.459999084472656,54.099998474121094,1107300.0,-0.0075855662016547365,1.7826115801170948,-0.8363631319401578,51.33471351773913,50.76512574655909,0.7902066262368521,0.6678402847856972,-0.5811097307290964,-1.2552163081045933,10.612662793862775,0.6399993896484375,0.3261680204935544,-0.6325006484985352,-1.563371478351911,0.2983701813548407,-1.097936063425223,-0.16706523357184722,1.5482879272460934,20.51267003143103,-37.110869501053116,0.4654354149266869,10,0.7100009918212891,0.3600006103515625,-0.6999988555908203,-2.4399986267089844,-1.2000007629394602,2,-0.005965691619414404,1.2294930241575128,54.04999923706055,-2.7618913543018655,53.5,-1.1276713173763835,53.72000122070313,-0.005965691619414404
7921,2003-10-16,53.70000076293945,54.0,53.61000061035156,53.68999862670898,930500.0,0.0011185938473854407,-3.58827753343506,-0.021743817690294584,47.21603431020217,48.67382451933206,0.5917745672296633,0.5626533276993584,-0.5840507483310375,-1.2932826470030818,9.385420874952114,0.3899993896484375,0.3222734306237527,-0.5254993438720703,-1.4730160049937453,0.4220173172496047,-0.9992576744329043,-0.05174101331123637,1.4167551223144557,36.14457277586586,-22.14965323272093,0.4737583305608367,10,0.5100002288818359,0.2999992370605469,-0.7600002288818359,-2.5,-1.4599990844726562,3,0.0009310844757948189,1.7826115801170948,53.63999938964844,1.2294930241575128,54.04999923706055,-2.7618913543018655,53.5,0.0009310844757948189
7922,2003-10-17,54.1500015258789,54.31000137329102,53.84000015258789,53.95000076293945,1330600.0,0.00837990235653785,-1.2380904805587936,19.995804729199424,46.25852576218252,47.31084241962391,0.04456145448937576,0.07474261879212207,-0.9763884821097761,-1.717391197817328,7.902908244268317,0.6100006103515696,0.21776539573255604,-0.0489986419677777,-0.9723309172046442,0.8743336332690888,-0.5106647795862145,0.4126674956506591,0.898084185000009,82.41759623728132,27.382645031591274,0.46166613761843456,10,0.05499839782715554,-0.15000152587889914,-1.210000991821282,-2.950000762939446,-1.5,4,-0.023453378060510732,-3.58827753343506,53.70000076293945,1.7826115801170948,53.63999938964844,1.2294930241575128,54.04999923706055,-0.023453378060510732
7923,2003-10-20,54.38999938964844,54.43999862670898,53.9000015258789,53.9000015258789,536100.0,0.004432093388858638,-1.2040794083300257,2.4499799729158753,52.777753249115726,46.91105569492436,-0.3165108788233937,-0.16090346189650973,-1.147330926730163,-1.9164260642871866,7.263948026005007,0.5399971008300781,0.06311197701975146,0.18299922943115376,-0.7442282818319086,1.1102267406942161,-0.28061452620037386,0.6466129850626814,0.5921629538304671,95.19236764981049,40.2606318350452,0.4636137556315298,10,-0.18999862670898438,-0.3099994659423828,-1.3174991607666016,-3.1899986267089844,-1.8699989318847656,0,-0.038242287915033146,-1.2380904805587936,54.1500015258789,-3.58827753343506,53.70000076293945,1.7826115801170948,53.63999938964844,-0.038242287915033146
7924,2003-10-21,54.68000030517578,54.79999923706055,54.13999938964844,54.38999938964844,822200.0,0.005331879367193704,1.4905711982495538,0.5918411833398124,50.72465370592016,47.47257061325728,-0.6988111779383459,-0.44787671954399855,-1.3638051390833397,-2.1810852608170563,6.801151669777944,0.6599998474121094,-0.07377030260063577,0.4565000534057617,-0.49292105916548223,1.4059211659770057,-0.018210502879860258,0.9312106096913837,0.23887560559912657,91.04485684923122,39.368021846192676,0.47471055628562236,10,-0.5799999237060547,-0.6000003814697266,-1.414999008178711,-3.479999542236328,-1.5999984741210938,1,-0.06620334512950077,-1.2040794083300257,54.38999938964844,-1.2380904805587936,54.1500015258789,-3.58827753343506,53.70000076293945,-0.06620334512950077
7925,2003-10-22,54.5,54.70000076293945,54.2599983215332,54.4000015258789,846700.0,-0.0032918855920113232,-1.315772566655959,0.34482123595803665,43.939404156283025,47.502404484032105,-0.5342317869413762,-0.24748665502178824,-1.124393779475355,-1.9931385047904797,6.779393465473141,0.44000244140625,-0.1753986452272187,0.25549983978271484,-0.6991224358799144,1.210122115445344,-0.22181129804859978,0.7328109776140295,0.35812093537906975,74.78995098589202,28.018389025280925,0.47731113783131374,10,-0.39999961853027344,-0.1750011444091797,-1.2100000381469727,-3.299999237060547,-1.6399993896484375,2,-0.035596305077228996,1.4905711982495538,54.68000030517578,-1.2040794083300257,54.38999938964844,-1.2380904805587936,54.1500015258789,-0.035596305077228996
7926,2003-10-23,54.56999969482422,55.0,54.27000045776367,55.0,606300.0,0.0012843980701691127,2.395344298362343,-4.300068665598229,47.01299473373925,47.779832300999765,-0.5893971934332853,-0.24664772892353426,-1.132944090055716,-2.0585361725085534,7.497881403015226,0.7299995422363281,-0.261619089605297,0.2724994659423814,-0.6265022463782941,1.1715011782630569,-0.1770013902179599,0.7220003221027227,-1.1699981689453196,62.93100329839816,18.4820169177704,0.4495008561603382,10,-0.3699989318847656,-0.24500083923339844,-1.097498893737793,-3.1999988555908203,-1.220001220703125,3,-0.03903245519565701,-1.315772566655959,54.5,1.4905711982495538,54.68000030517578,-1.2040794083300257,54.38999938964844,-0.03903245519565701
7927,2003-10-24,54.9000015258789,55.099998474121094,54.25,54.349998474121094,622300.0,0.006047312312629227,-1.26666259765625,-1.279075956778607,49.37966247050229,48.70505617096329,-0.8207210051774823,-0.5289481378739893,-1.3980068050299295,-2.3875587889091676,8.415432261246043,0.8499984741210938,-0.24083957867965466,0.5550012588500906,-0.3667928996613057,1.4767954173614868,0.09410417959439599,1.0158983381057851,-1.4680000305175795,83.33354526149766,41.44249321245429,0.460897079255698,10,-0.6500015258788991,-0.5750026702880788,-1.4150009155273366,-3.5300006866455007,-0.700000762939446,4,-0.048451726292907726,2.395344298362343,54.56999969482422,-1.315772566655959,54.5,1.4905711982495538,54.68000030517578,-0.048451726292907726
7928,2003-10-27,54.93000030517578,55.29999923706055,54.68999862670898,55.0,681600.0,0.0005464258372149811,-1.2181717297821852,-0.12727146622277874,51.66241781571012,48.92290663571048,-0.7001730001307891,-0.5517963051627532,-1.3565432385560001,-2.401384873061744,9.132743799921736,0.6100006103515696,-0.19228746023747334,0.5625,-0.3944657576951798,1.5194657576951798,0.08401712115240656,1.0409828788475934,-1.431278930664071,68.10353615905974,27.512272116301105,0.47848287884759144,10,-0.5500011444091797,-0.6050014495849609,-1.4449996948242188,-3.559999465942383,-0.720001220703125,0,-0.04150735056671839,-1.26666259765625,54.9000015258789,2.395344298362343,54.56999969482422,-1.315772566655959,54.5,-0.04150735056671839
7929,2003-10-28,54.5,55.0,54.13999938964844,54.97000122070313,977600.0,-0.007828150423936253,2.245292796683365,6.714332425068221,53.43912887713757,49.15673056453252,-0.22308724433718652,-0.09932289580236642,-0.851189122865847,-1.954833668187831,9.459074140043585,0.8600006103515625,-0.12758698375681377,0.11499977111816406,-0.8380117376424963,1.0680112798788244,-0.36150598326216965,0.5915055254984978,-0.8932019537353568,31.0345394574579,-12.581027909622332,0.4765057543803311,10,-0.04500007629394531,-0.1750011444091797,-1.0149993896484375,-3.1299991607666016,0.04000091552734375,1,-0.03633026683002438,-1.2181717297821852,54.93000030517578,-1.26666259765625,54.9000015258789,2.395344298362343,54.56999969482422,-0.03633026683002438
7930,2003-10-29,54.09000015258789,54.54999923706055,54.0,54.45000076293945,923700.0,-0.007522932980038699,-1.0370307577106204,0.7659567560547901,50.12404857441163,49.4798432605558,0.2877142922528151,0.28346848957079374,-0.37388180400752447,-1.524750838900509,9.441809058366704,0.5499992370605469,-0.02776869863380682,-0.2685001373290987,-1.22347080808197,0.6864705334237726,-0.7459854727055344,0.20898519804733695,-0.38161003487549294,6.9230927236074145,-39.13815157352515,0.4774853353764359,10,0.4799995422363281,0.2349987030029297,-0.6049995422363281,-2.719999313354492,0.6399993896484375,2,-0.018672551648807545,2.245292796683365,54.5,-1.2181717297821852,54.93000030517578,-1.26666259765625,54.9000015258789,-0.018672551648807545
7931,2003-10-30,54.31999969482422,54.36000061035156,53.959999084472656,54.20000076293945,596700.0,0.004252163830421596,3.0,-0.33332980121222394,57.69228512014325,50.75026096699589,0.1731153054352248,0.0015686109136439086,-0.5415401043217543,-1.7329664320584328,9.032841786650774,0.40000152587890625,-0.008815527242347798,-0.005500602722165127,-0.9145537422436902,0.90355253679936,-0.46002717248293123,0.449025967038601,-0.5161130299509296,26.86571413117433,-23.3687209745419,0.4545265697607642,10,0.2800006866455078,0.0049991607666015625,-0.7724990844726562,-2.9499988555908203,0.43000030517578125,3,-0.026877744710513518,-1.0370307577106204,54.09000015258789,2.245292796683365,54.5,-1.2181717297821852,54.93000030517578,-0.026877744710513518
7932,2003-10-31,53.9000015258789,54.52999877929688,53.77000045776367,54.41999816894531,601700.0,-0.007731925097660408,1.0540554473003003,-4.333343929809005,54.87806920421654,50.983629406451534,0.6190179728432099,0.36963549324513423,-0.06601951043061405,-1.3031453984106136,8.130199515520593,0.7599983215332102,0.02461453596603036,-0.38049888610840554,-1.2797024889335518,0.5187047167167407,-0.8301006875209751,0.06910291530416401,1.3999977111816477,8.49680861673435,-45.64186089536617,0.4496018014125724,10,0.6349983215332102,0.42499732971192117,-0.2950000762939382,-2.5300006866455007,0.23999786376953836,4,-0.01020413796266284,3.0,54.31999969482422,-1.0370307577106204,54.09000015258789,2.245292796683365,54.5,-0.01020413796266284
7933,2003-11-03,54.88000106811523,55.0,54.04999923706055,54.04999923706055,552000.0,0.018181809174268926,-1.2891534148359225,-1.5961676716991298,59.16117058185508,51.92102017044431,-0.31756010958822145,-0.6491599029053603,-0.9699047150180604,-2.2779023128758737,7.419599502492294,1.0999984741211009,0.10793342489967728,0.6030006408691335,-0.28571447371680847,1.4917157554550755,0.15864308357615897,1.047358198162108,0.3893981933593835,90.24398564680794,32.97505487864677,0.44435755729297216,11,-0.3450012207031179,-0.5300006866455007,-1.2749996185302663,-3.510000228881829,-1.0800018310546804,0,-0.012390675873562351,1.0540554473003003,53.9000015258789,3.0,54.31999969482422,-1.0370307577106204,54.09000015258789,-0.012390675873562351
7934,2003-11-04,54.91999816894531,54.95000076293945,54.45000076293945,54.88000106811523,999000.0,0.000728810132136104,8.999771123402633,0.04818917179888755,65.38461538461533,54.30382141803678,-0.3575316361394769,-0.7164381973291682,-0.9340100402736979,-2.3110936403275275,7.105871645266825,0.5,0.17117032924704745,0.6369977951049819,-0.26805439755393934,1.5420499877639031,0.18447169877551772,1.089523891434446,0.3194131164550811,93.49578367246934,30.27300193221143,0.4525260963294616,11,-0.3849983215332031,-0.5699977874755859,-1.1924972534179688,-3.549997329711914,-0.8199996948242188,1,-0.012927878880996113,-1.2891534148359225,54.88000106811523,1.0540554473003003,53.9000015258789,3.0,54.31999969482422,-0.012927878880996113
7935,2003-11-05,54.68000030517578,55.13000106811523,54.349998474121094,54.91999816894531,555700.0,-0.004369953965243201,1.3636311092616005,-6.000381497376139,61.29033675748412,55.89019275400844,-0.09981187419320747,-0.4656612902484625,-0.628371174597568,-2.083499675008113,7.39460098352027,0.7800025939941335,0.1793045074869255,0.375,-0.5468856656390031,1.296885665639003,-0.085942832819498,0.835942832819498,0.5300227636718802,66.9117234570121,0.2528359639908473,0.46094283281950016,11,-0.14500045776367188,-0.3299999237060547,-0.9774999618530273,-2.9300003051757812,0.11999893188476562,2,-0.002560339957335067,8.999771123402633,54.91999816894531,-1.2891534148359225,54.88000106811523,1.0540554473003003,53.9000015258789,-0.002560339957335067
7936,2003-11-06,54.31999969482422,54.54999923706055,53.93999862670898,54.54999923706055,441300.0,-0.0065837711840225355,4.304363690644084,0.958339956130591,51.99998204845131,56.181339373780546,0.24696822942402719,-0.09144729987366418,-0.2071712970808477,-1.7299790568723594,7.664724905134291,0.740001678466804,0.16817681172348387,0.0029994964599637797,-0.9127824043770332,0.9187813972969607,-0.45489145395853114,0.4608904468784587,0.8612229218017617,40.44110222262135,-23.223729018835755,0.45789095041849726,11,0.21500015258789062,0.030000686645507812,-0.5424995422363281,-2.414999008178711,0.5999984741210938,3,0.00754786173997668,1.3636311092616005,54.68000030517578,8.999771123402633,54.91999816894531,-1.2891534148359225,54.88000106811523,0.00754786173997668
7937,2003-11-07,53.56999969482422,54.0,53.22999954223633,53.86999893188477,1086000.0,-0.013807069297010033,1.7499948910429766,1.3043471049707571,41.38654788732849,55.039576048404804,0.8811272166981894,0.6816893348094055,0.5917389635162493,-0.9892892972427347,8.189141252163811,1.0900001525878906,0.1842908784638908,-0.7395004272460923,-1.6780430014536023,0.19904214696141764,-1.2087717143498509,-0.2702291401423338,1.5829984786245177,17.89473050189336,-40.056104817504064,0.4692712871037556,11,0.6100006103515625,0.6949996948242188,0.2775001525878906,-1.6499996185302734,1.5800018310546804,4,0.022027259882358985,4.304363690644084,54.31999969482422,1.3636311092616005,54.68000030517578,8.999771123402633,54.91999816894531,0.022027259882358985
7938,2003-11-10,54.16999816894531,54.27000045776367,53.52000045776367,53.56999969482422,597700.0,0.011200270254604128,-1.1428664850136239,-1.9999999999999527,44.970385262454606,54.098604535662254,0.1810215164513309,0.14172541140351314,0.04701933684420112,-1.5891360966172527,8.259280181751299,0.75,0.1930154572983227,-0.17300186157226705,-1.0345574616444253,0.6885537384998912,-0.6037796616083497,0.25777593846381563,0.9060800592549256,49.47357220011503,-4.113831383517606,0.43077780003608057,11,0.01000213623046875,0.095001220703125,-0.16499900817871094,-1.6099987030029297,1.5300025939941406,0,-0.0005537895571514628,1.7499948910429766,53.56999969482422,4.304363690644084,54.31999969482422,1.3636311092616005,54.68000030517578,-0.0005537895571514628
7939,2003-11-11,53.599998474121094,54.18000030517578,53.11000061035156,54.18000030517578,421800.0,-0.01052242411097204,2.689642471916024,-0.9666721767989522,41.75821488656499,53.16906745923485,0.6816087363732137,0.7128308173971618,0.6120096724847315,-1.0214993014689355,8.486135079980144,1.0699996948242188,0.14821967370151157,-0.7205015182495131,-1.6360856068403606,0.19508257034133436,-1.178293562544937,-0.2627094739540894,1.4022366066405851,24.257314491502942,-25.54730352843009,0.45779204429542236,11,0.5200023651123047,0.6050014495849609,0.4050006866455078,-0.8099994659423828,2.3199996948242188,1,0.003731357623750986,-1.1428664850136239,54.16999816894531,1.7499948910429766,53.56999969482422,4.304363690644084,54.31999969482422,0.003731357623750986
7940,2003-11-12,53.31999969482422,53.6500015258789,53.29999923706055,53.599998474121094,455300.0,-0.005223857971415113,-1.1875163912929008,0.48275499197600696,38.97705391851473,51.089597325720575,0.9397179095202048,1.019918578052696,0.8678456877136043,-0.7351369795906209,8.761106648763832,0.35000228881835227,0.07507697146450454,-0.9845003128051744,-1.959417026703747,-0.009583598906601765,-1.4719586697544642,-0.4970419558558845,1.5687013177128506,14.58328366274865,-32.174567297769165,0.48745835694928713,11,0.8000011444091797,0.8850002288818359,0.8174991607666016,-0.47500038146972656,3.0800018310546804,2,0.014628634354110659,2.689642471916024,53.599998474121094,-1.1428664850136239,54.16999816894531,1.7499948910429766,53.56999969482422,0.014628634354110659
7941,2003-11-13,53.75,53.84000015258789,53.38999938964844,53.5,594900.0,0.008064521898666133,1.0930253189262078,-0.8928610354223433,40.0346298480466,49.44032628614614,0.46976056606533945,0.6259488743264612,0.4301090721055374,-1.153494260490504,8.925390000433522,0.5200004577636719,0.02931907956204327,-0.556999969482419,-1.5256260470168996,0.41162610805206157,-1.0413130082496593,-0.07268693071517873,1.031978988405939,55.17236843403368,12.502382559098876,0.4843130387672413,11,0.37000083923339844,0.4549999237060547,0.41249942779541016,-0.9050006866455078,3.1800003051757812,3,0.01953486952670791,-1.1875163912929008,53.31999969482422,2.689642471916024,53.599998474121094,-1.1428664850136239,54.16999816894531,0.01953486952670791
7942,2003-11-14,52.88000106811523,53.7400016784668,52.77000045776367,53.63000106811523,1293800.0,-0.01618602663971669,-1.0000000000000293,-3.0,34.49317248865832,46.699437609124274,1.3185123158958802,1.471361639917312,1.2795237542568856,-0.28381868781472974,9.948463080011924,0.9799995422363281,0.00467664103224763,-1.3634988784790139,-2.523140889115105,-0.2038568678429229,-1.9433198837970593,-0.7836778731609684,1.801659217607451,7.333374023437027,-30.792617906774044,0.5798210053180469,11,1.0699996948242259,1.154998779296882,1.3324985504150462,-0.03500175476073508,3.7299995422363352,4,0.03857785664947966,1.0930253189262078,53.75,-1.1875163912929008,53.31999969482422,2.689642471916024,53.599998474121094,0.03857785664947966
7943,2003-11-17,52.31000137329102,52.9000015258789,52.20000076293945,52.88000106811523,1733700.0,-0.010779116552777301,1.2950821722490733,0.7599995930989394,33.77776044677816,43.18756483825348,1.6602084494264915,1.9790080736139046,1.8173779381996482,0.2763126663193134,11.03364249135947,0.700000762939446,-0.09396917654022019,-1.829498672485343,-3.2723241625130868,-0.3866731824575993,-2.550911417499215,-1.1080859274714712,2.2187261261949374,5.555587665809682,-32.08492049218682,0.7214127450138731,11,1.354999542236321,1.4399986267089773,1.9274988174438406,0.5349979400634695,4.159999847412109,0,0.05429172391568615,-1.0000000000000293,52.88000106811523,1.0930253189262078,53.75,-1.1875163912929008,53.31999969482422,0.05429172391568615
7944,2003-11-18,51.06000137329102,52.5,51.06000137329102,52.43999862670898,1380600.0,-0.02389600396069269,-1.0869586850878323,2.4210491092342847,30.039504038358174,39.71525009168393,2.575978363377132,3.102993594648062,3.031005445401057,1.512109248505105,11.943509313118694,1.4399986267089773,-0.18874462879681175,-2.898498725891109,-4.867962588537715,-0.9290348632445031,-3.883230657214412,-1.913766794567806,3.23585345254029,0.0,-39.8106561420564,0.9847319313233016,11,1.7449989318847585,2.1199989318847585,3.12499809265136,1.7849979400634695,5.289997100830071,1,0.09087346778011574,1.2950821722490733,52.31000137329102,-1.0000000000000293,52.88000106811523,1.0930253189262078,53.75,0.09087346778011574
7945,2003-11-19,52.56000137329102,52.81999969482422,51.20000076293945,51.20000076293945,1185200.0,0.029377202500128208,-1.382350301248752,-0.9855096500975944,40.06771741755878,38.38944291047365,0.8310224986547823,1.5285724406802785,1.5209846363593584,0.008719452687351747,12.702039657883473,1.759998321533196,-0.3610734120006356,-1.3014987945556555,-3.3482492030627355,0.7452516139514245,-2.3248739988091955,-0.27812359030211553,1.3475510382354585,53.95685822493016,11.9920302546101,1.0233752042535385,11,0.10499954223632102,0.6199989318847585,1.6149988174438406,0.28499794006346946,4.5,2,0.06392687800350227,-1.0869586850878323,51.06000137329102,1.2950821722490733,52.31000137329102,-1.0000000000000293,52.88000106811523,0.06392687800350227
7946,2003-11-20,52.43999862670898,52.97999954223633,52.209999084472656,52.4000015258789,1145600.0,-0.002283157219303722,-2.666651529050723,0.029409619764610692,41.47193944965823,38.39893086184362,0.7334303711033741,1.5608442730194625,1.6522544185908359,0.1159779045293945,12.921520907726947,0.7700004577636719,-0.5861957034319474,-1.3150014877319407,-3.427146278879178,0.7971433034152966,-2.371073883305563,-0.2589290921583185,1.1258476602292475,51.49242896550506,5.075426929124738,1.0560723955736193,11,0.22500228881836648,0.740001678466804,1.735001564025886,0.4050006866455149,4.70000076293946,3,0.07551493140491794,-1.382350301248752,52.56000137329102,-1.0869586850878323,51.06000137329102,1.2950821722490733,52.31000137329102,0.07551493140491794
7947,2003-11-21,52.2400016784668,52.75,51.88999938964844,52.70000076293945,1205900.0,-0.0038138244370646834,2.071444141689373,-11.500810681926561,33.033403645442675,37.072599571064515,0.8101197063393073,1.6351794724483923,1.8604596240579383,0.29634972524803516,13.100976963430266,0.8600006103515625,-0.8002166639426349,-1.3819984436035142,-3.525330883793302,0.7613339965862735,-2.4536646636984045,-0.3103322235086239,1.0251432188337617,61.45840783921022,19.734870086566993,1.0716662200948937,11,0.37999916076660156,0.9399986267089844,1.8649988174438477,0.6049976348876953,4.88999938964843,4,0.08977791875994878,-2.666651529050723,52.43999862670898,-1.382350301248752,52.56000137329102,-1.0869586850878323,51.06000137329102,0.08977791875994878
7948,2003-11-24,52.6500015258789,52.86999893188477,52.290000915527344,52.29999923706055,856700.0,0.007848388863683775,-2.1351334632396535,-0.7608760552634479,36.07362979716087,36.440979005575166,0.18085248043152546,1.1021158336358852,1.4658581490403861,-0.1282163280141262,12.910071659286507,0.6299972534179759,-0.9449783534785823,-0.8579986572265668,-2.9503354686395866,1.234338154186453,-1.9041670629330767,0.18816974847994317,0.3505261485405171,82.81258692352276,45.67001799053155,1.0461684057065115,11,-0.20000076293944602,0.5299987792968821,1.4524984359741282,0.19499778747559304,4.599998474121101,0,0.07521365564493321,2.071444141689373,52.2400016784668,-2.666651529050723,52.43999862670898,-1.382350301248752,52.56000137329102,0.07521365564493321
7949,2003-11-25,52.52000045776367,52.86000061035156,52.47999954223633,52.5,685900.0,-0.00246915601799802,-11.666412359336258,0.05714379134832434,36.567160284242476,36.173213046211586,0.15817929047790358,1.134332435815523,1.5742803347659304,-0.009214451555820347,13.864273448344457,0.3800010681152344,-0.9862881229772782,-0.8889997482299776,-2.9710512790178,1.1930517825578448,-1.9300255136238889,0.1520260171639336,-1.4599990844726491,74.1573370823118,39.095771134028894,1.041025765393911,11,-0.06999969482421875,0.6599998474121094,1.619999885559082,0.3249988555908203,4.119998931884766,1,0.07520945789244671,-2.1351334632396535,52.6500015258789,2.071444141689373,52.2400016784668,-2.666651529050723,52.43999862670898,0.07520945789244671
7950,2003-11-26,53.08000183105469,53.13999938964844,52.72000122070313,52.79999923706055,572000.0,0.010662630777038329,1.1000028610392847,13.999809269502194,42.47573916722914,36.44444741500965,-0.49108920445436866,0.5215236506609386,0.9981176609811797,-0.5642965950074057,14.953321673516594,0.6199989318847656,-1.0878531335476254,-0.27849845886230185,-2.3398946343267184,1.7828977166021147,-1.3091965465945066,0.7521996288699029,-1.984000473022455,95.2001953125,58.306730051735414,1.0306980877322083,11,-0.6800003051757812,0.09999847412109375,1.0099983215332031,0.09999847412109375,3.5,2,0.06160505897257296,-11.666412359336258,52.52000045776367,-2.1351334632396535,52.6500015258789,2.071444141689373,52.2400016784668,0.06160505897257296
7951,2003-11-28,52.86000061035156,53.27999877929688,52.849998474121094,53.08000183105469,227900.0,-0.004144710118951234,-2.58325386229264,-0.785711366330159,45.39559553319182,37.65582775329115,-0.4588654993699848,0.6603960227289463,1.18585039404676,-0.3388491037327128,16.088891487457406,0.43000030517578836,-1.1379934129260505,-0.42549972534179403,-2.446540279199283,1.595540828515695,-1.4360200022705385,0.5850205515869504,-1.6822393310546815,69.78429112464973,29.228201818031486,1.010520276928743,11,-0.6900005340576101,0.31999969482421875,1.352499008178711,0.39499855041503906,4.090000152587891,4,0.07945517810147318,1.1000028610392847,53.08000183105469,-11.666412359336258,52.52000045776367,-2.1351334632396535,52.6500015258789,0.07945517810147318
7952,2003-12-01,53.349998474121094,53.70000076293945,52.88000106811523,53.04999923706055,1002400.0,0.009269728681644773,-1.5625167639222164,-1.3636253294492995,44.605264082509905,38.8588837128169,-0.9780337843372848,0.1339482026617489,0.6673230079558863,-0.7989404652311691,17.252056142491472,0.8400001525878906,-1.1390501431554796,0.09199829101562784,-1.9087014024270559,2.0926979844583116,-0.908351555705714,1.0923481377369697,-2.046102944824213,75.17713995070653,34.27229578367404,1.0003498467213412,12,-0.9699974060058594,-0.1699981689453125,0.912501335144043,-0.09499931335449219,3.9300003051757884,0,0.07104031909889907,-2.58325386229264,52.86000061035156,1.1000028610392847,53.08000183105469,-11.666412359336258,52.52000045776367,0.07104031909889907
7953,2003-12-02,54.20000076293945,55.0,53.849998474121094,53.849998474121094,1590800.0,0.015932564444789632,-5.57139431722815,1.166677263074908,53.807120605897786,41.49972999809908,-1.711755083059117,-0.8112007408279709,-0.18741283018123056,-1.606285333827131,17.680196942517433,1.6500015258789062,-1.162173270232195,0.9760005950927706,-0.9294848218054526,2.8814860119909937,0.023257886643662573,1.9287433035418786,-2.7044168149511663,68.25400429607495,24.20058244093714,0.9527427084491112,12,-1.1000003814697266,-1.0200004577636719,0.08749866485595703,-0.9200019836425781,2.55999755859375,1,0.054059045459999844,-1.5625167639222164,53.349998474121094,-2.58325386229264,52.86000061035156,1.1000028610392847,53.08000183105469,0.054059045459999844
7954,2003-12-03,54.209999084472656,54.7400016784668,54.209999084472656,54.29999923706055,1381600.0,0.00018447087439965593,-10.777815453736277,-0.2571416115355691,55.84756450898184,43.25304634159053,-1.3722423390022982,-0.9245182298369059,-0.20599463129431683,-1.5701012925010644,18.131475003381052,0.5400009155273438,-1.0640237482911061,1.0214988708496122,-0.7742407897104968,2.8172385314097212,0.12362904056956125,1.9193687011296632,-2.3639735312832,65.35081848723738,16.843839373425723,0.8978698302800533,12,-0.7649993896484375,-1.1149978637695312,0.1424999237060547,-0.9300003051757812,2.010002136230476,2,0.05607823218720709,-5.57139431722815,54.20000076293945,-1.5625167639222164,53.349998474121094,-2.58325386229264,52.86000061035156,0.05607823218720709
7955,2003-12-04,54.540000915527344,54.6500015258789,54.15999984741211,54.20000076293945,831300.0,0.006087471621987417,-1.333330305810086,-3.7777730682829653,55.25965839421102,44.78501511320751,-1.5554130538273654,-1.3339379283851684,-0.5322181340986631,-1.8371625054645904,18.275979303223746,0.49000167846678977,-0.8970508731203566,1.3585006713867216,-0.41369606493600486,3.130697407709448,0.47240230322535837,2.244599039548085,-2.378577917656834,78.60470892993382,29.662721862041955,0.8860983681613639,12,-1.095001220703125,-1.4449996948242188,-0.15000152587890625,-1.2600021362304688,1.7099990844726562,3,0.038503821761455725,-10.777815453736277,54.209999084472656,-5.57139431722815,54.20000076293945,-1.5625167639222164,53.349998474121094,0.038503821761455725
7956,2003-12-05,54.72999954223633,55.2400016784668,54.59000015258789,54.599998474121094,846600.0,0.00348365646350568,-7.666819256885634,0.3823559110951542,63.54317699967169,48.17498993034406,-1.5493442499165795,-1.5722558568429292,-0.697777002805168,-1.950661039805901,19.501327191693836,0.7000007629394531,-0.5578793482991458,1.5279993057250962,-0.307986024244876,3.3639846356950684,0.6100066407401101,2.4459919707100823,-2.28471884415287,78.38974557915502,23.18551003183653,0.9179926649849868,12,-0.9649982452392578,-1.5799980163574219,-0.2825002670288086,-1.4500007629394531,2.270000457763672,4,0.03380234431375562,-1.333330305810086,54.540000915527344,-10.777815453736277,54.209999084472656,-5.57139431722815,54.20000076293945,0.03380234431375562
7957,2003-12-08,54.75,55.0,54.58000183105469,54.6500015258789,863900.0,0.0003654386612634841,-2.5000158947134183,0.7692127116406544,69.4267326341749,51.880890245567834,-1.3140445774773681,-1.5803461393695102,-0.7067861646222653,-1.8903943678259196,20.075155071226558,0.4199981689453125,-0.38665050204082263,1.488999748229979,-0.4685905942058355,3.4465900906657936,0.5102045770120753,2.4677949194478828,-1.9693527842705407,64.7481619513641,3.128886011149831,0.9787951712179066,12,-0.8899993896484375,-1.5999984741210938,-0.28750038146972656,-1.345001220703125,2.029998779296882,0,0.04018266233679357,-7.666819256885634,54.72999954223633,-1.333330305810086,54.540000915527344,-10.777815453736277,54.209999084472656,0.04018266233679357
7958,2003-12-09,54.13999938964844,55.0,54.08000183105469,54.84000015258789,653500.0,-0.011141563659389231,-1.2439092469656723,-7.000114442663728,77.30493144032468,56.4073092629103,-0.5257489703027005,-1.0252745547874795,-0.10974196082889875,-1.2201033527141618,20.90265447007074,0.9199981689453125,-0.22526502035321982,0.8804990768432646,-1.0742025173656913,2.8352006710522204,-0.09685172026121336,1.8578498739477425,-1.0642296383905006,5.172204007405775,-61.587745994784065,0.9773507971044763,12,-0.15999794006347656,-0.9899978637695312,0.28999996185302734,-0.6999988555908203,2.8600006103515625,1,0.05799777290446029,-2.5000158947134183,54.75,-7.666819256885634,54.72999954223633,-1.333330305810086,54.540000915527344,0.05799777290446029
7959,2003-12-10,53.79999923706055,54.349998474121094,53.79999923706055,54.0,768000.0,-0.006280017665698412,-4.499971389879647,0.28571506422308324,63.839251502461615,58.78103285571392,0.01666588124022894,-0.7057044259111933,0.22372227070021466,-0.8135135754923368,21.02795517182,0.5499992370605469,0.032805072147994,0.530498886108397,-1.433561200088839,2.494558972305633,-0.45153115699022095,1.512528929207015,-0.464521654537549,0.0,-65.55477025466992,0.9820300430986183,12,0.24500083923339844,-0.6499977111816406,0.6425008773803711,-0.3599987030029297,3.3699989318847656,2,0.055018571123578,-1.2439092469656723,54.13999938964844,-2.5000158947134183,54.75,-7.666819256885634,54.72999954223633,0.055018571123578
7960,2003-12-11,54.099998474121094,54.349998474121094,53.88000106811523,53.9000015258789,481500.0,0.00557619407648402,-2.916679912261009,-0.9999809265864666,67.81115774428609,61.27165087916883,-0.13793662564744125,-0.9953015665940228,-0.09461336589902203,-1.0607891749754828,21.160027279189414,0.5499992370605469,0.26274779791629044,0.7914981842041016,-1.2074507053501122,2.7904470737583154,-0.20797626057300533,1.7909726289812085,-0.5359780000848389,20.8332450303056,-44.57943670070547,0.9994744447771053,12,-0.039997100830078125,-0.9499969482421875,0.3425016403198242,-0.6599979400634766,4.240001678466797,3,0.03918674318625248,-4.499971389879647,53.79999923706055,-1.2439092469656723,54.13999938964844,-2.5000158947134183,54.75,0.03918674318625248
7961,2003-12-12,54.79999923706055,54.83000183105469,54.2599983215332,54.349998474121094,991100.0,0.012939016315763885,1.2352817981225925,2.250038147554662,74.80616028814258,64.62730601312802,-0.5965415278361519,-1.6997529232134525,-0.8168001864623662,-1.7064943055977437,21.878878766418335,0.7300033569335938,0.5319856006021837,1.4389989852905245,-0.6613546864275506,3.5393526570085996,0.3888221494314905,2.4891758211495585,-1.0348610184926272,83.33328035146054,16.700790417514554,1.0501768358590369,12,-0.279998779296875,-1.6499977111816406,-0.3574991226196289,-1.3599987030029297,3.1700019836425852,4,0.026459868305232392,-2.916679912261009,54.099998474121094,-4.499971389879647,53.79999923706055,-1.2439092469656723,54.13999938964844,0.026459868305232392
7962,2003-12-15,54.91999816894531,55.349998474121094,54.72999954223633,55.0,997600.0,0.0021897615612302967,-1.6956528950292737,-0.17778154537362778,73.30590721596198,66.79383785869071,-0.5256984719810802,-1.7487432169558659,-0.9522453707094627,-1.777974181667588,21.96503321662829,0.6199989318847656,0.7243230052836651,1.456998062133792,-0.7408760891139181,3.654872213381502,0.35806098650993334,2.5559351377576505,-1.0399971008300852,72.25803117224474,7.355283415071298,1.0989370756238555,12,-0.3449993133544922,-1.7149982452392578,-0.47749805450439453,-1.3299980163574219,3.44000244140625,0,0.037873304814325826,1.2352817981225925,54.79999923706055,-2.916679912261009,54.099998474121094,-4.499971389879647,53.79999923706055,0.037873304814325826
7963,2003-12-16,55.1500015258789,55.209999084472656,54.6500015258789,54.70000076293945,1118300.0,0.004187970950509712,-1.036357583281866,-5.624880793438782,76.4587364538088,69.08396807478259,-0.6780800205572675,-1.8499179819176632,-1.200176526521588,-1.960502541091543,21.332360221731644,0.5599975585937571,0.923718977021025,1.5450014114379798,-0.7055601041110364,3.795562926986996,0.4197206536634752,2.6702821692124843,-1.0642008209228493,87.0969647300296,22.399682004788858,1.1252807577745074,12,-0.5750026702880788,-1.9450016021728445,-0.9275016784667898,-1.4650020599365163,2.7099990844726634,1,0.0295557064065195,-1.6956528950292737,54.91999816894531,1.2352817981225925,54.79999923706055,-2.916679912261009,54.099998474121094,0.0295557064065195
7964,2003-12-17,55.70000076293945,55.70000076293945,54.81999969482422,55.02000045776367,838700.0,0.009972787340766676,1.588237274063436,1.51110922731321,76.41126411764027,71.43414648849695,-1.1113677318221988,-2.144422336867585,-1.7572464182934766,-2.454396748327383,19.795176392722997,0.8800010681152344,1.1253714103567631,1.8630006790161104,-0.2343363945377419,3.960337752569963,0.8143321422391878,2.911669215793033,-1.4372123703002941,100.0,37.543424664342666,1.048668536776926,12,-0.9500007629394531,-2.3199996948242188,-1.4775009155273438,-2.0150012969970703,1.3999977111816406,2,0.023339303756805485,-1.036357583281866,55.1500015258789,-1.6956528950292737,54.91999816894531,1.2352817981225925,54.79999923706055,0.023339303756805485
7965,2003-12-18,55.91999816894531,56.08000183105469,55.34000015258789,55.61000061035156,710600.0,0.003949684075269078,1.349193470257702,0.4558785580450807,80.84675527635795,73.35676629701764,-1.246063411385883,-2.2132659046366,-1.9638507144055097,-2.619633702907528,18.883292199613777,0.7400016784667969,1.1941946353350517,1.9149982452392607,-0.2873012559950041,4.117297746473525,0.8138484946221283,3.016147995856393,-1.427255797058109,91.20860694650841,28.452932046472732,1.101149750617133,12,-0.9799976348876953,-2.349996566772461,-1.757497787475586,-2.2349987030029297,1.910003662109375,3,0.022353362677579147,1.588237274063436,55.70000076293945,-1.036357583281866,55.1500015258789,-1.6956528950292737,54.91999816894531,0.022353362677579147
7966,2003-12-19,56.4000015258789,56.4000015258789,55.70000076293945,56.08000183105469,1208300.0,0.008583751299193532,3.375008940705393,1.0322652096869234,80.80808314336926,74.62136079803923,-1.636343913375221,-2.5100773737736333,-2.4194490811305585,-3.04520191028994,18.308322035870265,0.700000762939446,1.2651738319875392,2.1970014572143484,-0.12183705236370201,4.515839966792399,1.0375822024253196,3.356420712003377,-1.6215524513415502,100.0,37.212126273523694,1.1594192547890256,12,-1.3000011444091726,-2.670000076293938,-2.2375011444091726,-2.450002670288079,1.9499969482421946,4,0.034397137840835645,1.349193470257702,55.91999816894531,1.588237274063436,55.70000076293945,-1.036357583281866,55.1500015258789,0.034397137840835645
7967,2003-12-22,56.93000030517578,56.93000030517578,56.04999923706055,56.1500015258789,822200.0,0.009397141222659222,1.2564165264681717,2.437498509882536,79.48162972398241,74.8632161628901,-2.039013753201054,-2.815025570258811,-2.9067753887955163,-3.5249548553644985,17.56909537997767,0.8800010681152344,1.3403997380667505,2.4925003051757812,0.06354469624589854,4.921455914105664,1.27802250071084,3.7069781096407226,-1.8272407403701223,100.0,36.33779826875805,1.2144778044649405,12,-1.5650005340576172,-2.934999465942383,-2.7674999237060547,-2.9300003051757812,1.5499992370605469,0,0.018268064464296074,3.375008940705393,56.4000015258789,1.349193470257702,55.91999816894531,1.588237274063436,55.70000076293945,0.018268064464296074
7968,2003-12-23,56.61000061035156,56.86999893188477,56.349998474121094,56.84000015258789,709500.0,-0.00562093260335228,2.586245905736446,-0.29487166947063387,74.29150141468055,76.02457726424775,-1.4883100461325114,-2.3011209853926147,-2.539849450831653,-3.152706916686199,17.006902750767637,0.5800018310546875,1.335657139221702,1.9745006561279297,-0.4863378352366823,4.435339147492542,0.7440814104456237,3.2049199018102357,-1.1417928974718805,84.83414207302522,20.502124448147043,1.2304192456823053,12,-1.2049999237060547,-2.614999771118164,-2.6175003051757812,-2.6100006103515625,2.0900001525878906,1,0.030913265874086493,1.2564165264681717,56.93000030517578,3.375008940705393,56.4000015258789,1.349193470257702,55.91999816894531,0.030913265874086493
7969,2003-12-24,56.47000122070313,56.54999923706055,56.15999984741211,56.5,247600.0,-0.0024730504882353177,5.000117377780386,0.13042973479505313,70.31579268606096,76.30287003555608,-1.03900367624626,-1.9500021138413715,-2.3713139377131895,-2.957709201984052,16.29254138443693,0.4500007629394531,1.2940140115219947,1.6370012283325295,-0.74161536910362,4.015617825768679,0.4476929296144547,2.8263095270506042,-0.7094349893642331,71.06924274667819,8.189737572735154,1.1893082987180754,12,-0.8750019073486399,-2.4750003814697337,-2.7625007629394602,-2.720001220703132,3.529998779296868,2,0.02461482839739748,2.586245905736446,56.61000061035156,1.2564165264681717,56.93000030517578,3.375008940705393,56.4000015258789,0.02461482839739748
7970,2003-12-26,56.349998474121094,56.540000915527344,56.22000122070313,56.36000061035156,170200.0,-0.002125070727606815,-1.370397581169362,0.33341810783324277,67.30766566001134,75.46970396576373,-0.6328222607482203,-1.6574361474489052,-2.2103636142804532,-2.7783768044558457,16.063062242786064,0.31999969482421164,1.261868239337673,1.3534986495971708,-0.9665861172919392,3.673583416486281,0.1934562661526158,2.513541033041726,-0.35554542801482114,52.84536203971628,-7.738747696099935,1.1600423834445555,12,-0.55999755859375,-2.2849979400634766,-3.3574981689453125,-3.1699981689453125,3.200000762939453,4,0.013309672055172195,5.000117377780386,56.47000122070313,2.586245905736446,56.61000061035156,1.2564165264681717,56.93000030517578,0.013309672055172195
7971,2003-12-29,57.06000137329102,57.099998474121094,56.22000122070313,56.349998474121094,665400.0,0.012599874328230953,1.2278493237337635,-70.98512585812428,71.50836639518656,75.26997720789979,-1.1047016398161986,-2.146715474674373,-2.8722587100858235,-3.435336404814329,16.257751449495977,0.8799972534179616,1.4009232788119803,1.8535015106201271,-0.41201470686585395,4.119017728106108,0.7207434018771366,2.9862596193631177,-0.9000015258789134,96.19074953406232,34.64073238762937,1.1327581087429905,12,-1.1850013732910227,-2.565002441406257,-4.13750076293946,-3.8800010681152415,1.7999992370605398,0,0.013494574820043681,-1.370397581169362,56.349998474121094,5.000117377780386,56.47000122070313,2.586245905736446,56.61000061035156,0.013494574820043681
7972,2003-12-30,57.13999938964844,57.20000076293945,56.9000015258789,56.95000076293945,389100.0,0.001401998149878514,-1.0689809394771974,0.2676026068782445,80.99171013368769,75.77364095010856,-0.9350011576717705,-2.0324210585185654,-2.9167345495385177,-3.4641615233946936,17.22387491460417,0.299999237060554,1.513451439906909,1.7439994812011719,-0.5016182579187003,3.989617220321044,0.6211906116412322,2.8668083507611115,-0.9199981689453054,94.23064226240693,24.493799368800694,1.1228088695599365,12,-1.1299991607666016,-2.594999313354492,-4.217498779296875,-3.9599990844726562,2.4099998474121094,1,0.02117604300660636,1.2278493237337635,57.06000137329102,-1.370397581169362,56.349998474121094,5.000117377780386,56.47000122070313,0.02117604300660636
7973,2003-12-31,57.13000106811523,57.2400016784668,56.91999816894531,57.0,551500.0,-0.00017497937766908223,-1.2068847585599094,0.6842210934205661,86.91796290187507,76.94105192613463,-0.686831042159163,-1.8884830995479192,-2.87833487432934,-3.3988564895742073,18.563789685575223,0.3200035095214844,1.5330963293900766,1.587501144409174,-0.7112580801769752,3.8862603689953232,0.4381215321160994,2.7368807567022486,-0.9099998474120952,89.81477556902405,10.791688761472855,1.149379612293073,12,-0.8400001525878835,-2.364999771118157,-4.230000495910637,-3.950000762939446,2.4699974060058665,2,0.023630289670597326,-1.0689809394771974,57.13999938964844,1.2278493237337635,57.06000137329102,-1.370397581169362,56.349998474121094,0.023630289670597326
7974,2004-01-02,57.25,57.599998474121094,56.95000076293945,56.95000076293945,724600.0,0.002100453870842678,-3.3333290947700367,2.3076674785059508,86.37413618727766,77.55520536068127,-0.6301026177167444,-1.864657324035953,-2.977301506711072,-3.462449081257155,20.08608266825395,0.6499977111816406,1.5770648594743477,1.5555000305175781,-0.7740951055571799,3.885095166592336,0.39070246248019913,2.720297598554957,-0.8259986877441321,74.63774125243935,-11.260755318950885,1.1647975680373794,1,-0.6000003814697266,-2.210000991821289,-4.434999465942383,-4.069999694824219,2.150001525878899,4,0.025327524243483834,-1.2068847585599094,57.13000106811523,-1.0689809394771974,57.13999938964844,1.2278493237337635,57.06000137329102,0.025327524243483834
7975,2004-01-05,56.63999938964844,57.25,56.0099983215332,57.02000045776367,1333400.0,-0.010655032495223815,1.9523844124231953,-1.2666734483679412,71.69810641741581,76.54298572446423,0.10367305405485894,-1.1481286199644742,-2.3471203811538146,-2.8057228403247905,21.151660518645055,1.2400016784667969,1.5781414206504678,0.8404994964599624,-1.4591075877815598,3.1401065807014845,-0.30930404566079517,1.9903030385807199,0.9599990844726562,39.622704884011625,-44.67526502547571,1.1498035421207602,1,0.16499900817871094,-1.4799995422363281,-3.8249988555908203,-3.4599990844726562,2.8100013732910156,0,0.05932204531353924,-3.3333290947700367,57.25,-1.2068847585599094,57.13000106811523,-1.0689809394771974,57.13999938964844,0.05932204531353924
7976,2004-01-06,56.58000183105469,56.63999938964844,56.290000915527344,56.63999938964844,714400.0,-0.0010592789413891301,10.66709053916582,0.15788786829292778,69.85650168558493,75.47352705353116,0.214439388278862,-0.9933571392546838,-2.2694800503587587,-2.698874166196248,21.578704572105256,0.34999847412109375,1.544253538625341,0.6880018234252958,-1.5790687359154205,2.955072382766012,-0.4455334562450659,1.8215371030956575,1.0199966430664062,35.849273888039846,-47.90738926905658,1.1335352796703595,1,0.22499656677246094,-1.3550033569335938,-3.7900009155273438,-3.4000015258789062,2.1499977111816406,1,0.05249199911435376,1.9523844124231953,56.63999938964844,-3.3333290947700367,57.25,-1.2068847585599094,57.13000106811523,0.05249199911435376
7977,2004-01-07,56.95000076293945,57.13999938964844,56.29999923706055,56.45000076293945,958800.0,0.00653939413062532,-1.0999923706345724,-8.333672431332655,70.83334437124103,75.08928738203788,-0.1703368645321106,-1.2544005391770554,-2.627811607375534,-3.0201931602832275,22.2243833036522,0.8400001525878906,1.4796489669827295,0.9480007171630831,-1.29916562890849,3.1951670632346563,-0.17558245587269994,2.071583890198866,0.618197708129884,59.11964472936045,-23.214217026153058,1.1235831730357853,1,-0.1450023651123047,-1.710000991821289,-4.27500057220459,-3.770000457763672,1.0400009155273438,2,0.033538188267331126,10.66709053916582,56.58000183105469,1.9523844124231953,56.63999938964844,-3.3333290947700367,57.25,0.033538188267331126
7978,2004-01-08,57.27999877929688,57.290000915527344,56.86000061035156,57.0,870100.0,0.005794521719693746,1.8666395402065001,0.5599975585937642,69.26829359064894,74.97289859365877,-0.44175640312545994,-1.4093544802262343,-2.943034185368205,-3.2967030114610054,23.715512473924207,0.43000030517578125,1.3894713368290397,1.1209987640380916,-1.0143970848294472,3.2563946129056305,0.05330083960431864,2.1886966884718646,0.257035688781734,79.87423496133765,-0.21568546279728196,1.0676979244337703,1,-0.47500038146973367,-1.5799999237060618,-4.499998092651374,-4.099998474121101,1.0600013732910085,3,0.03962989710439957,-1.0999923706345724,56.95000076293945,10.66709053916582,56.58000183105469,1.9523844124231953,56.63999938964844,0.03962989710439957
7979,2004-01-09,56.7599983215332,57.18999862670898,56.63999938964844,57.099998474121094,1002900.0,-0.009078220475654541,1.1153798188020698,-1.2142915531334841,59.545461244823,74.11043143641564,0.13824398302415375,-0.6916915961124062,-2.4001337865486647,-2.722022706497654,25.543331129366564,0.6399993896484446,1.2640154632440428,0.4529983520507841,-1.3833500188982484,2.2893467229998166,-0.4651758334237357,1.3711725375253039,0.7464954236145047,58.593631256612376,-19.25995911553435,0.9181741854745178,1,0.04500007629394531,-1.0599994659423828,-3.619997978210449,-3.579998016357422,2.710002899169929,4,0.050035240249654445,1.8666395402065001,57.27999877929688,-1.0999923706345724,56.95000076293945,10.66709053916582,56.58000183105469,0.050035240249654445
7980,2004-01-12,56.22000122070313,56.9000015258789,56.099998474121094,56.7599983215332,1107200.0,-0.009513691275519487,-1.0512830544863931,1.5882260543706104,47.982055492832636,71.49639689170964,0.735173050340066,0.016099701246467646,-1.8298218682448564,-2.1323257913298477,27.155869047146155,0.8000030517578054,1.1650186721527547,-0.19299888610839133,-1.7099088658855095,1.3239110936687268,-0.9514538759969469,0.5654561037801642,1.2565626159722854,10.084243729805182,-62.284214746078476,0.7584549898885575,1,0.5849971771240163,-0.5200023651123118,-2.9500007629394602,-3.040000915527351,2.5,0,0.05656350473369831,1.1153798188020698,56.7599983215332,1.8666395402065001,57.27999877929688,-1.0999923706345724,56.95000076293945,0.05656350473369831
7981,2004-01-13,56.25,56.349998474121094,56.02999877929688,56.33000183105469,973500.0,0.0005335962050072585,4.333545269582791,0.14815233439533387,41.414119034224484,67.09888676954706,0.6461410852457803,0.10572156227689078,-1.835946922860785,-2.116416534670762,28.186732038582463,0.31999969482421164,1.1036743851762694,-0.23550014495849325,-1.5533530702583818,1.0823527803413953,-0.8944266076084375,0.423426317691451,1.1972325263725736,17.460384738814316,-49.28905695908418,0.6589264626499443,1,0.5549983978271484,-0.5500011444091797,-2.979999542236328,-3.0699996948242188,1.6500015258788991,1,0.05688890245225697,-1.0512830544863931,56.22000122070313,1.1153798188020698,56.7599983215332,1.8666395402065001,57.27999877929688,0.05688890245225697
7982,2004-01-14,57.0,57.4000015258789,56.45000076293945,56.45000076293945,690900.0,0.01333333333333342,-2.4545530208976083,-6.87483311081442,54.441914825210056,63.490436983250945,-0.14059089180351236,-0.5064247641599025,-2.5393260403347995,-2.817277908363053,29.054781912250377,1.1500015258788991,1.0895842159180162,0.4104997634887724,-0.6989895323495219,1.5199890593270666,-0.1442448844303783,0.965244411407923,0.4184878422757876,70.80286686454811,6.0790772189045725,0.5547446479191485,1,-0.19500160217285156,-1.3000011444091797,-3.5424985885620117,-3.8199996948242188,0.6500015258788991,2,0.030350869162040883,4.333545269582791,56.25,-1.0512830544863931,56.22000122070313,1.1153798188020698,56.7599983215332,0.030350869162040883
7983,2004-01-15,56.77999877929688,56.95000076293945,56.38000106811523,56.95000076293945,692700.0,-0.0038596705386512165,5.705800516100162,-0.3090949444787253,53.467539183909615,59.83414842732117,0.027425453234258157,-0.16658806137172633,-2.3058922968270537,-2.5449267054979643,30.056742589463774,0.6199989318847727,0.9729572171881316,0.10899868011475178,-0.77099886391143,0.9889962241409336,-0.3310000918983391,0.5489974521278427,0.620002746582017,54.744415795600034,-8.79763600722594,0.4399987720130923,1,-0.07499885559082742,-1.0799999237060618,-3.2749977111816477,-3.599998474121101,0.5800018310546804,3,0.02131037205325037,-2.4545530208976083,57.0,4.333545269582791,56.25,-1.0512830544863931,56.22000122070313,0.02131037205325037
7984,2004-01-16,57.0,57.09000015258789,56.68000030517578,56.9000015258789,661300.0,0.0038746253158310484,1.92858310626703,-0.5882194547291139,57.111626416114916,58.21342842717662,-0.25900473702881754,-0.29956165501877763,-2.510917035178636,-2.7118848758527037,30.61933239228511,0.4099998474121094,0.8057854784022993,0.26399993896484375,-0.498168821325784,1.0261686992554715,-0.11708444118046657,0.6450843191101541,0.40000152587889914,70.80286686454811,5.66371245030723,0.38108438014531343,1,-0.2849998474121094,-1.3000011444091797,-3.4349985122680664,-3.8199996948242188,0.5999984741210938,4,0.023508774606805005,5.705800516100162,56.77999877929688,-2.4545530208976083,57.0,4.333545269582791,56.25,0.023508774606805005
7985,2004-01-20,57.16999816894531,57.20000076293945,56.6500015258789,56.70000076293945,679200.0,0.0029824240165843285,1.075458661119815,4.700045777065356,51.36472880067615,56.15878699552008,-0.38656813505331655,-0.3911667130459051,-2.6559175133775526,-2.831783802927916,30.866831328932463,0.549999237060554,0.6144645786271923,0.37149810791015625,-0.30962342244668406,1.0526196382669966,0.030937342731732542,0.71205887308858,0.2022032928466757,83.2114674581919,21.09132827452784,0.34056076517842115,1,-0.4549980163574219,-1.4299983978271484,-3.5724973678588867,-3.9899978637695312,1.220001220703125,1,0.040230944996027196,1.92858310626703,57.0,5.705800516100162,56.77999877929688,-2.4545530208976083,57.0,0.040230944996027196
7986,2004-01-21,58.34000015258789,58.349998474121094,56.70000076293945,56.70000076293945,1284500.0,0.020465314345210484,-1.0121930795783363,3.489379661869861,61.7187773576471,55.14605732734297,-1.4311616648063463,-1.4844872732636816,-3.7752052114981822,-3.945172768098807,31.167468482188532,1.6499977111816406,0.4459672597079418,1.444500160217288,0.500500519611542,2.388499800823034,0.9725003399144114,1.9164999805201646,-2.3300018310546875,99.49247031987343,39.72249414415577,0.4719998203028746,1,-1.1500015258789062,-2.035001754760742,-4.73499870300293,-5.159999847412109,0.9500007629394531,2,0.006513559600983099,1.075458661119815,57.16999816894531,1.92858310626703,57.0,5.705800516100162,56.77999877929688,0.006513559600983099
7987,2004-01-22,57.97000122070313,58.43999862670898,57.709999084472656,58.29999923706055,804400.0,-0.006342114002691579,1.393453694960228,-0.2012183775435158,57.66424627944663,53.856718737209384,-1.0071751184867068,-1.088381035744682,-3.333567354475555,-3.522532693608518,31.04483995397319,0.729999542236321,0.39331345235052595,1.0225011825561623,-0.03700965788836186,2.0820120230006864,0.49274576233389666,1.552256602778428,-1.9132028961181717,77.18456490178139,20.338681797904037,0.529755420222263,1,-0.7350025177002024,-1.425001144409194,-4.135000228881843,-4.790000915527351,1.430000305175767,3,-0.0012075158418184406,-1.0121930795783363,58.34000015258789,1.075458661119815,57.16999816894531,1.92858310626703,57.0,-0.0012075158418184406
7988,2004-01-23,58.36000061035156,58.4900016784668,57.45000076293945,57.75,575000.0,0.006727607062894991,1.390799154630677,-1.8484978094258666,59.652192027471216,53.868577713059196,-1.372163009292862,-1.4129977504178015,-3.665261656025656,-3.857887035203852,30.754937953231863,1.0400009155273438,0.3692776631560406,1.325000572204587,0.10582895503268475,2.5441721893764893,0.7154147636186323,1.9345863807905417,-2.2078742736816395,92.93472514486521,36.7556316856498,0.6095858085859528,1,-1.1000003814697266,-1.789999008178711,-4.470001220703125,-5.155000686645508,0.23999786376953125,4,-0.012165851217395773,1.393453694960228,57.97000122070313,-1.0121930795783363,58.34000015258789,1.075458661119815,57.16999816894531,-0.012165851217395773
7989,2004-01-26,57.86000061035156,58.5,57.25,58.5,1040300.0,-0.008567511904914449,2.906253725293851,-1.049178277509568,60.815629459786734,55.2945303760541,-0.7819487562556162,-0.8469465315108593,-3.0931888818116775,-3.3327388604481314,30.677200800787972,1.25,0.29928041602138933,0.7555006027221651,-0.48632315524725556,1.9973243606915858,0.13458872373745834,1.376412481706872,-1.5676017531738253,65.4054098637844,6.837427192649486,0.6209118789847089,1,-0.595001220703125,-1.2000007629394531,-3.970001220703125,-4.655000686645508,0.6499977111816406,0,-0.008641548474345284,1.390799154630677,58.36000061035156,1.393453694960228,57.97000122070313,-1.0121930795783363,58.34000015258789,-0.008641548474345284
7990,2004-01-27,57.099998474121094,57.79999923706055,57.099998474121094,57.599998474121094,668200.0,-0.013135190601683111,-1.8000030517578125,0.7812507450587702,54.10092226677387,56.7041751796707,0.12964146181300862,-0.02938175407189192,-2.2594326995609535,-2.5595764843355013,30.50480112376154,0.7600021362304688,0.19708373379239674,-0.04200153350829794,-1.2321118660811905,1.1481087990645946,-0.6370566997947407,0.5530536327781448,-0.6309915255175724,22.222104484602394,-37.59951909779029,0.5950551662864462,1,0.34000205993652344,-0.17999839782714844,-3.0349979400634766,-3.7199974060058594,1.3400001525878835,1,0.008756567659570225,2.906253725293851,57.86000061035156,1.390799154630677,58.36000061035156,1.393453694960228,57.97000122070313,0.008756567659570225
7991,2004-01-28,57.83000183105469,58.5,57.22999954223633,57.4000015258789,1401000.0,0.012784647573404806,-2.2986841844519748,-0.8600006103515767,56.56717140229967,56.94031479934732,-0.3941144306255069,-0.7365016643264397,-2.919540974940027,-3.2661332341519014,30.022568893785913,1.4000015258789062,0.19655239119602186,0.6495018005371094,-0.5786504328962536,1.8776540339704724,0.03542568382042788,1.2635779172537909,-1.1985154383394487,52.14304009242456,-7.446516675641639,0.6140761167166798,1,-0.3900012969970703,-0.7300014495849609,-3.575000762939453,-4.260000228881836,0.75,2,0.009683512724584231,-1.8000030517578125,57.099998474121094,2.906253725293851,57.86000061035156,1.390799154630677,58.36000061035156,0.009683512724584231
7992,2004-01-29,58.349998474121094,58.38999938964844,57.52999877929688,57.54999923706055,834200.0,0.008991814397404596,-1.0476201288822662,1.8604620216106575,57.764875106025336,57.41779656847128,-0.7850295417125963,-1.2239530045977673,-3.334112087935438,-3.760698820627624,29.427310021835616,0.8600006103515554,0.3215143099978093,1.1089984893798857,-0.2253715755826704,2.4433685543424417,0.4418134568986076,1.7761835218611637,-1.5690309928230732,89.2856169721146,30.929228293282087,0.6671850324812778,1,-0.7749977111816406,-1.0949993133544922,-3.93499755859375,-4.619997024536133,0.4099998474121094,3,0.016109725209729975,-2.2986841844519748,57.83000183105469,-1.8000030517578125,57.099998474121094,2.906253725293851,57.86000061035156,0.016109725209729975
7993,2004-01-30,58.47999954223633,58.52000045776367,57.70000076293945,57.9000015258789,886500.0,0.0022279532393285617,1.4848481345548075,0.7249982118589603,63.23077862079336,58.097702368991115,-0.7247400373127704,-1.3150533560269224,-3.336627750971985,-3.8664901531591767,28.80338485446623,0.8199996948242188,0.49447474312062667,1.171499633789061,-0.2713962725668253,2.6143955401449475,0.4500516806111179,1.8929475869670043,-1.5615094594421493,97.18303805289527,37.25153046424906,0.7214479531779434,1,-0.8949985504150391,-1.2150001525878906,-3.799999237060547,-4.48499870300293,0.490001678466804,4,0.015731908188167942,-1.0476201288822662,58.349998474121094,-2.2986841844519748,57.83000183105469,-1.8000030517578125,57.099998474121094,0.015731908188167942
7994,2004-02-02,58.70000076293945,59.349998474121094,58.02000045776367,58.4000015258789,1548900.0,0.0037619908075450237,-1.5094269684352204,0.5172418329025401,70.06470783944462,60.175477817743165,-0.7579422532076165,-1.4976390697267519,-3.3836612589318236,-4.055327726893552,28.056834923113357,1.3299980163574219,0.5639768868455661,1.3190008163452163,-0.2515829244062431,2.8895845570966756,0.5337089459694866,2.104292686720946,-1.621359642648322,71.11121283637154,4.673006762173159,0.7852918703757301,2,-0.6750011444091797,-1.0200023651123047,-4.0,-4.704999923706055,0.22999954223632812,0,-0.0017036164824293376,1.4848481345548075,58.47999954223633,-1.0476201288822662,58.349998474121094,-2.2986841844519748,57.83000183105469,-0.0017036164824293376
7995,2004-02-03,60.0,60.20000076293945,59.25,59.4000015258789,2120100.0,0.022146494380989923,-1.1111092273131862,1.9999999999999762,75.1677697706166,61.669810308073124,-1.8039991988880644,-2.669895821381246,-4.540377340641207,-5.311497311997556,29.211768653255827,1.5,0.6998898558384852,2.4510000228881808,0.533623396175571,4.3683766496007905,1.4923117095318759,3.4096883362444856,-2.648795997249273,93.26597034555748,19.780096136880047,0.9586883133563039,2,-1.3500003814697266,-1.8950004577636719,-5.204999923706055,-6.004999160766602,-2.270000457763672,1,-0.02483336130777991,-1.5094269684352204,58.70000076293945,1.4848481345548075,58.47999954223633,-1.0476201288822662,58.349998474121094,-0.02483336130777991
7996,2004-02-04,59.54999923706055,59.849998474121094,59.099998474121094,59.4000015258789,1737300.0,-0.007500012715657589,1.0000101725777821,0.24999682107753643,67.83214917749326,62.799577296744964,-1.3011386312398585,-2.093306712675002,-3.9454996431828206,-4.808502001327298,30.33510141566732,0.9000015258789062,0.8037415995493049,1.852499389648436,-0.2038939150848833,3.9088926943817555,0.8243027372817764,2.8806960420150958,-1.7999636878833982,75.6553916491052,1.7545340643659273,1.0281966523666606,2,-0.8999996185302734,-1.4449996948242188,-4.622498512268066,-5.554998397827148,-1.75,2,-0.01863980897687012,-1.1111092273131862,60.0,-1.5094269684352204,58.70000076293945,1.4848481345548075,58.47999954223633,-0.01863980897687012
7997,2004-02-05,58.86000061035156,59.75,58.75,59.5,1456000.0,-0.011586878850530113,-1.3255797448590336,-4.266727702754052,63.64830105860314,63.243589411315185,-0.5270411005130455,-1.3205860266194804,-3.109207391897158,-4.0694621190960305,30.789126119350573,1.0,0.9259388383077507,1.0670007705688462,-1.0203963461905659,3.1543978873282583,0.02330221218913664,2.110699328948556,-0.7669699312476936,46.399993896484375,-28.687894145116246,1.043698558379707,2,-0.21000099182128906,-0.7550010681152344,-3.6750011444091797,-4.780000686645508,-1.1599998474121094,3,-0.00475702984018711,1.0000101725777821,59.54999923706055,-1.1111092273131862,60.0,-1.5094269684352204,58.70000076293945,-0.00475702984018711
7998,2004-02-06,59.54999923706055,59.63999938964844,58.83000183105469,58.9000015258789,1001000.0,0.011722708453177244,-1.0506342561071595,-1.0156223922943153,65.76019276244907,63.79298533383321,-1.1515885543798916,-1.9307951359151687,-3.655095834806744,-4.704791609879592,31.121625195516074,0.80999755859375,0.9177598992484377,1.6434993743896484,-0.5695270660819958,3.8565258148612926,0.5369861541538299,2.750012594625467,-1.1619927462196955,70.18342041807676,-5.221504935638109,1.106513220235821,2,-0.8999996185302734,-1.4449996948242188,-4.272499084472656,-5.4199981689453125,-1.5200004577636648,4,-0.013266178432386866,-1.3255797448590336,58.86000061035156,1.0000101725777821,59.54999923706055,-1.1111092273131862,60.0,-0.013266178432386866
7999,2004-02-09,59.599998474121094,59.61000061035156,58.79999923706055,59.20000076293945,1562200.0,0.0008396177615637157,2.857131179553319,0.6153832610494495,65.24466708275742,65.03117920227584,-1.037966036804299,-1.8520764466111146,-3.553241688579803,-4.7169995008523955,31.848494633506615,0.8100013732910156,0.9659573762425353,1.5514986038208036,-0.7155769686847364,3.8185741763263437,0.41796081756803005,2.685036390073577,-0.9583127851864361,58.620553578052615,-15.144343193660113,1.1335377862527711,2,-0.8849983215332031,-1.4949989318847656,-4.072497367858887,-5.4499969482421875,-0.8499984741210938,0,-0.010570423985690414,-1.0506342561071595,59.54999923706055,-1.3255797448590336,58.86000061035156,1.0000101725777821,59.54999923706055,-0.010570423985690414
8000,2004-02-10,59.4000015258789,59.56999969482422,59.09000015258789,59.52999877929688,1067200.0,-0.003355653579907969,3.571444141689373,-0.32499499318122516,57.571442506758785,65.14276488054907,-0.5335075695611664,-1.4773723106759107,-3.218637731341829,-4.480309864093904,33.51447900542279,0.5099983215332031,0.9689677456307209,1.1925016403198185,-0.9786382330283487,3.363641513667986,0.1069317036457349,2.278071576993902,-0.6000022888183523,59.09112977618035,-10.947678253894566,1.0855699366740823,2,-0.5350017547607351,-1.295001983642571,-3.555002212524407,-5.0700016021728445,-0.9000015258788991,1,-0.00791247825975816,2.857131179553319,59.599998474121094,-1.0506342561071595,59.54999923706055,-1.3255797448590336,58.86000061035156,-0.00791247825975816
8001,2004-02-11,59.45000076293945,59.56000137329102,58.68000030517578,59.099998474121094,1049800.0,0.0008417379760297106,2.08770403485402,-2.692382182052643,61.077846705053446,65.51087283599664,-0.3682714325771812,-1.3442646501125282,-3.1235812769784985,-4.49949968663276,35.11025953335534,0.8800010681152415,1.0099103057301804,1.082500839233397,-0.9483549329389476,3.1133566114057416,0.06707295314722472,2.0979287253195693,0.75,71.96268012863021,2.7109503416669156,1.0154278860861725,2,-0.5,-1.335000991821289,-3.467501640319824,-5.120000839233398,-1.3400001525878906,2,-0.02893189568763399,3.571444141689373,59.4000015258789,2.857131179553319,59.599998474121094,-1.0506342561071595,59.54999923706055,-0.02893189568763399
8002,2004-02-12,58.72999954223633,59.349998474121094,58.63999938964844,59.25,703600.0,-0.01211103803975,-1.0285666018168838,-1.4857058778650913,52.63908003193244,64.33401743723431,0.4596373523502777,-0.514383547970013,-2.279696620285492,-3.7532017406876577,35.64832514219013,0.8100013732910156,1.1467690231353842,0.27599964141845845,-1.6545027233221816,2.2065020061590985,-0.6892515409518651,1.241250823788782,1.4396012115478527,9.000015258789062,-54.89078963095135,0.9652511823703218,2,0.3800010681152344,-0.6149997711181641,-2.715001106262207,-4.399999618530273,-1.2999992370605469,3,-0.015835183252589036,2.08770403485402,59.45000076293945,3.571444141689373,59.4000015258789,2.857131179553319,59.599998474121094,-0.015835183252589036
8003,2004-02-13,57.9900016784668,58.849998474121094,57.93000030517578,58.61999893188477,1460600.0,-0.01259999777860299,-1.4533284505208333,1.21153211312036,50.89655956218828,62.20422318420582,1.2547722201742246,0.33825514308986726,-1.4492622589918653,-2.983758004498327,35.90421204808246,0.9199981689453125,1.201324210392059,-0.5244983673095689,-2.3040486535495717,1.2550519189304339,-1.4142735104295738,0.36527677581043605,2.1184150207519536,3.5715096661686365,-57.64389429114729,0.8897751431200015,2,1.0749988555908203,0.12499809265136719,-1.9675025939941406,-3.660001754760742,-0.050003051757819605,4,-0.005000877860554143,-1.0285666018168838,58.72999954223633,2.08770403485402,59.45000076293945,3.571444141689373,59.4000015258789,-0.005000877860554143
8004,2004-02-17,58.34000015258789,58.599998474121094,58.02999877929688,58.45000076293945,713900.0,0.0060354968786120455,1.7805132213103732,0.17460490463215061,59.06434966311834,60.41495428337268,0.948033198808659,0.09886211163507141,-1.7032149431721493,-3.3038924826263667,36.03645011440534,0.6099967956542969,1.2195055467879286,-0.2414999008178711,-1.8759485350087175,1.3929487333729753,-1.0587242179132943,0.5757244162775521,1.6377115629882795,25.0,-39.44802116584009,0.8172243170954219,2,0.5499992370605469,-0.22500038146972656,-2.0875015258789062,-4.010000228881836,-0.8100013732910085,1,-0.005313701962293527,-1.4533284505208333,57.9900016784668,-1.0285666018168838,58.72999954223633,2.08770403485402,59.45000076293945,-0.005313701962293527
8005,2004-02-18,59.47000122070313,59.5099983215332,58.5,58.5,1127000.0,0.019369233204657776,-1.082468145351581,-8.818143986683378,61.325977912662296,59.69204636505813,-0.29620335676688825,-0.8959283122430364,-2.732697827072492,-4.392844391923532,36.406519317727046,1.1699981689453125,1.2196521331852637,0.7735010147094812,-0.7635400358081768,2.310542065227139,0.004980489450652215,1.5420215399683102,0.3848478102490134,94.47852186428582,27.297771641793332,0.7685205252588283,2,-0.6300010681152415,-1.355001449584968,-3.2175025939941477,-5.140001296997077,-1.720001220703132,2,-0.01210696495584529,1.7805132213103732,58.34000015258789,-1.4533284505208333,57.9900016784668,-1.0285666018168838,58.72999954223633,-0.01210696495584529
8006,2004-02-19,58.72000122070313,59.5,58.599998474121094,59.47000122070313,937600.0,-0.01261140044737219,1.2222326878155767,-0.7731949032562473,52.4765934673126,58.4507455215814,0.3617185692396703,-0.12226868388439271,-1.8949474019122405,-3.5966383765407386,35.812152819594,0.9000015258789062,1.140587168570974,0.004500961303719464,-1.5233521679123996,1.5323540905198385,-0.7594256033043436,0.7684275259117825,1.0193568867024325,50.00012071841991,-13.790303149870155,0.7639265646080612,2,0.06499862670897727,-0.605001449584968,-2.4675025939941477,-4.390001296997077,-0.42000198364258523,3,-0.0037466147161040464,-1.082468145351581,59.47000122070313,1.7805132213103732,58.34000015258789,-1.4533284505208333,57.9900016784668,-0.0037466147161040464
8007,2004-02-20,57.9000015258789,58.790000915527344,57.81999969482422,58.72000122070313,1041700.0,-0.013964572169237632,1.0208378036859547,1.0933329264323106,46.44608719676981,56.304733792061484,1.1524098986973428,0.7296262394925392,-0.9955612995279282,-2.7417574163821428,34.692333154108134,0.970001220703125,0.8553486874862557,-0.8119987487793026,-2.3473448606913507,0.7233473631327456,-1.5796718047353266,-0.04432569282327847,1.7307951133928796,4.733840003791707,-52.56756283792544,0.767673055956023,2,0.8149986267089915,0.3899993896484446,-1.6475028991699148,-3.5700016021728445,0.9499969482421946,4,0.0036269270973818823,1.2222326878155767,58.72000122070313,-1.082468145351581,59.47000122070313,1.7805132213103732,58.34000015258789,0.0036269270973818823
8008,2004-02-23,57.6500015258789,58.02999877929688,57.56999969482422,57.9000015258789,703800.0,-0.00431778917809289,-1.2438779307779315,0.3048781622456427,43.58974120115119,53.89863091632746,1.2343581052096866,0.9736259090197237,-0.6477779865117768,-2.4664383366885048,33.84985419945295,0.45999908447266336,0.6544599664192887,-1.0264987945556712,-2.627541161575593,0.5745435724642505,-1.8270199780656284,-0.2259776110457139,1.8499984741211009,4.123808643637835,-49.30619504035385,0.8005211835099605,2,0.9199981689453196,0.6399993896484446,-1.3975028991699148,-3.3200016021728445,1.7199974060058736,0,-0.003816152903384773,1.0208378036859547,57.9000015258789,1.2222326878155767,58.72000122070313,-1.082468145351581,59.47000122070313,-0.003816152903384773
8009,2004-02-24,57.36000061035156,57.83000183105469,57.1500015258789,57.70000076293945,666300.0,-0.005030371341744999,1.2666590373012627,1.3600006103515625,31.615584382464775,51.01464668029479,1.3110737509749057,1.2904073054073635,-0.2503866157617125,-2.147278510940879,33.113525428118855,0.6800003051757884,0.5154546180946653,-1.2914997100830092,-2.960400946465711,0.3774015262996926,-2.1259503282743566,-0.4570490918916619,1.9469993591308565,8.89827837306201,-37.86133894711392,0.83445061819135,2,0.9950008392333984,1.0650005340576172,-1.157501220703125,-3.030000686645508,2.1399993896484375,1,0.010111541321231154,-1.2438779307779315,57.6500015258789,1.0208378036859547,57.9000015258789,1.2222326878155767,58.72000122070313,0.010111541321231154
8010,2004-02-25,57.599998474121094,57.77999877929688,57.18000030517578,57.25,1032700.0,0.0041840631313769805,-1.448984040482707,-1.0294068148414097,36.011451770826724,48.22949168760293,0.8816041515079576,1.148682356004656,-0.38766242134728657,-2.3639303800855913,32.596593155338574,0.5999984741211009,0.28846538656955545,-1.0765018463134766,-2.6603577012304456,0.5073540086034924,-1.8684297737719575,-0.2845739188549956,1.4481616821289052,19.14881874170124,-22.96609313636629,0.7919279274584837,2,0.7300014495849609,0.8250026702880859,-1.3924989700317383,-3.269998550415039,2.0699996948242188,2,-0.0012152725117807739,1.2666590373012627,57.36000061035156,-1.2438779307779315,57.6500015258789,1.0208378036859547,57.9000015258789,-0.0012152725117807739
8011,2004-02-26,58.38999938964844,58.4000015258789,57.6500015258789,57.6500015258789,1155600.0,0.013715294035680836,-1.0270328786613077,2.114288828337895,46.676083817679945,47.566936552685995,-0.0833338911691186,0.4245532094019069,-1.0862100620794237,-3.1315026543410482,31.69376908939472,0.8000030517578054,0.06758664078009957,-0.3145008087158203,-1.8545411520713486,1.225539534639708,-1.0845209803935845,0.45551936296194384,0.4303817309570306,75.60965397891691,32.63075204389446,0.7700201716777645,2,-0.05999946594238281,0.060001373291015625,-2.16249942779541,-4.059999465942383,0.9799995422363352,3,-0.01096077061720091,-1.448984040482707,57.599998474121094,1.2666590373012627,57.36000061035156,-1.2438779307779315,57.6500015258789,-0.01096077061720091
8012,2004-02-27,59.290000915527344,59.34000015258789,57.47000122070313,58.5,1013900.0,0.015413624512530255,3.202247672604438,1.0675718866309838,48.21429600708864,47.26890726878604,-1.0007891147940455,-0.4231078637424943,-1.8862831644843396,-4.000740282342079,31.076948555896223,1.8699989318847585,-0.0442833488028711,0.5385005950927706,-1.013316649901121,2.090317840086662,-0.23740802740417166,1.3144092175897129,-2.1399993896484446,97.71692838293315,55.77589171311635,0.7759086224969444,2,-0.9600009918212891,-0.6400012969970703,-2.5425024032592773,-4.585000991821289,0.279998779296875,4,-0.016697616177764774,-1.0270328786613077,58.38999938964844,-1.448984040482707,57.599998474121094,1.2666590373012627,57.36000061035156,-0.016697616177764774
8013,2004-03-01,59.4000015258789,59.59000015258789,58.849998474121094,59.11999893188477,1037600.0,0.0018552978352670557,1.242429847123082,0.35443325253264835,48.63762228865315,46.11038200495657,-0.9943100098097304,-0.4855443852428678,-1.9004316571122288,-4.081420122137807,30.393155415129353,0.7400016784667969,-0.19295672777624873,0.6025011062622028,-0.9698367827788701,2.1748389953032756,-0.1836678382583372,1.3886700507827427,-2.206200027465819,92.21316665389861,50.218131272346625,0.7861689445205365,3,-1.0300006866455007,-0.7500019073486257,-2.5100021362304616,-4.650001525878899,0.14999771118164773,0,-0.00925931039779826,3.202247672604438,59.290000915527344,-1.0270328786613077,58.38999938964844,-1.448984040482707,57.599998474121094,-0.00925931039779826
8014,2004-03-02,58.599998474121094,59.5,58.599998474121094,59.4000015258789,842700.0,-0.013468064498437182,-1.2499952316466079,-2.857127287094301,44.96219895609933,44.29218434311624,-0.17159247437085412,0.323150717008879,-1.029627161970751,-3.25405551161667,28.89671889251239,0.9000015258789062,-0.24565534195966876,-0.19250183105468466,-1.7667800375772202,1.381776375467851,-0.9796409343159524,0.5946372722065831,-1.3103490295410225,58.921089578911214,18.300064984432616,0.7871391032612671,3,-0.2299976348876953,0.05000114440917969,-1.68499755859375,-3.8249969482421875,0.270000457763679,1,0.013139939894430741,1.242429847123082,59.4000015258789,3.202247672604438,59.290000915527344,-1.0270328786613077,58.38999938964844,0.013139939894430741
8015,2004-03-03,58.5099983215332,58.88000106811523,57.90999984741211,58.45000076293945,752300.0,-0.0015358388213548846,1.4249938011406154,-0.07499666215262613,44.11026286981753,43.362592054505676,-0.25936443902900663,0.31178561755633893,-0.8755038622648001,-3.127997802511274,26.455177480478238,0.9700012207031179,-0.23040585122667068,-0.20800189971923544,-1.679336274213199,1.263332474774728,-0.9436690869662172,0.5276652875277463,-1.128334848632818,49.05649173631774,11.887745573035232,0.7356671872469831,3,-0.1399974822998047,0.1400012969970703,-1.5474987030029297,-3.7299976348876953,-0.22999954223632102,2,0.01692021375605557,-1.2499952316466079,58.599998474121094,1.242429847123082,59.4000015258789,3.202247672604438,59.290000915527344,0.01692021375605557
8016,2004-03-04,58.43999862670898,58.79999923706055,58.34000015258789,58.599998474121094,830500.0,-0.0011963715062774938,-1.5555732163482425,-2.666772634791573,48.021822352767245,43.53767373850539,-0.2606725291089589,0.3102708023351468,-0.7563466528547664,-3.019426791185502,24.15106220503954,0.45999908447265625,-0.31120311413064883,-0.22250156402588317,-1.644610853923325,1.1996077258715587,-0.9335562089746077,0.48855308092284133,-0.9700016866210888,45.75461767537218,4.815233261135184,0.7110546449487223,3,-0.06999778747557883,0.23500251770020242,-1.259998321533196,-3.6599979400634695,-1.4599990844726491,3,0.02104722058761621,1.4249938011406154,58.5099983215332,-1.2499952316466079,58.599998474121094,1.242429847123082,59.4000015258789,0.02104722058761621
8017,2004-03-05,58.58000183105469,58.81000137329102,58.0,58.0,939700.0,0.002395674326414632,-1.7930993659730323,-3.625014901175244,54.38335456071228,44.73696411178996,-0.3286331254567898,0.15622498146463215,-0.8616380305154792,-3.113904800317485,22.184587720994635,0.8100013732910227,-0.5068711798147589,-0.06849842071532919,-1.4879315953341887,1.3509347539035303,-0.778215008024759,0.6412181665941006,-1.0252047624667995,39.881063210430476,-5.546129282251094,0.7097165873094285,3,-0.21000099182128906,0.09499931335449219,-1.3100013732910156,-3.8000011444091797,-2.5300025939941406,4,0.013485781429444899,-1.5555732163482425,58.43999862670898,1.4249938011406154,58.5099983215332,-1.2499952316466079,58.599998474121094,0.013485781429444899
8018,2004-03-08,58.7599983215332,59.81999969482422,58.5,58.5,897200.0,0.0030726610592746173,-9.15390935633904,0.4482715529715082,53.20120302430819,47.135366183105894,-0.3739423136164959,-0.09063804990044133,-0.9937993117789716,-3.2433544517877095,20.478494552499388,1.3199996948242188,-0.5732738885968587,0.15099811553955078,-1.2053733115055039,1.5073695425846054,-0.527187597982973,0.8291838290620746,-1.1237931295853159,44.502541467360366,-3.363618768890383,0.6781857135225258,3,-0.2599983215332031,-0.08499717712402344,-1.3449983596801758,-3.9799976348876953,-2.6399993896484304,0,0.013784911443644132,-1.7930993659730323,58.58000183105469,-1.5555732163482425,58.43999862670898,1.4249938011406154,58.5099983215332,0.013784911443644132
8019,2004-03-09,58.97000122070313,59.22999954223633,58.52999877929688,58.72999954223633,894100.0,0.003573909209813042,-1.1874914318752388,0.9230893378523389,45.56738140296817,48.19713614223272,-0.370512971562718,-0.369187159992002,-1.1480272020303204,-3.4098581134578936,18.73543556381927,0.700000762939446,-0.5133657804629053,0.3925008773803782,-0.8944523354214198,1.6794540901821762,-0.25097572902051724,1.0359774837812736,-1.2027683585826665,55.497458532639996,12.968643609580226,0.6434766064008977,3,-0.32500076293946023,-0.2950000762939524,-1.5450010299682688,-4.180000305175788,-2.6700019836425852,1,0.009835475739379707,-9.15390935633904,58.7599983215332,-1.7930993659730323,58.58000183105469,-1.5555732163482425,58.43999862670898,0.009835475739379707
8020,2004-03-10,58.93000030517578,59.61000061035156,58.77999877929688,58.9000015258789,1285600.0,-0.0006783265168613939,-5.148064424979078,0.12499403957723325,52.12980473114544,48.80310513261777,-0.13634973445562792,-0.3859930134321985,-1.0476974927815235,-3.319602422412899,17.024040742125706,0.8300018310546804,-0.3977184939313645,0.376000022888185,-0.8640240589786572,1.6160241047550272,-0.24401201804523964,0.9960120638216097,-1.0396014330930896,51.098926435018086,9.12211911706629,0.6200120409334222,3,-0.2849998474121094,-0.25499916076660156,-1.0775012969970703,-3.7250003814697266,-2.700000762939453,2,-0.0010181804340791967,-1.1874914318752388,58.97000122070313,-9.15390935633904,58.7599983215332,-1.7930993659730323,58.58000183105469,-0.0010181804340791967
8021,2004-03-11,57.72999954223633,58.849998474121094,57.72000122070313,58.5,1223800.0,-0.020363155552776346,-1.8607630388279996,-25.667726347908467,48.399230739942325,48.82365343626818,1.0730245515288956,0.7152118972210246,0.177042781765536,-2.0767726842954914,15.533915918806052,1.2099990844726491,-0.17783285390969894,-0.7380006790161104,-1.9547369377242703,0.4787355796920494,-1.346368808370194,-0.12963254966202697,2.0900001525878906,0.4761108951462749,-44.30272442744306,0.6083681293540802,3,1.0400009155273438,0.7700004577636719,0.6475000381469727,-2.0999984741210938,-2.1300010681152344,3,0.009527095815377029,-5.148064424979078,58.93000030517578,-1.1874914318752388,58.97000122070313,-9.15390935633904,58.7599983215332,0.009527095815377029
8022,2004-03-12,57.79999923706055,58.099998474121094,57.40999984741211,57.70000076293945,1105400.0,0.0012125358631434047,-1.0294068148414097,-0.12986807100286846,51.46196351727884,49.13746912833771,0.8598651472974836,0.6028763280019263,0.13052710651606247,-2.1102867800232588,13.91836974564859,0.6899986267089844,-0.0032930676332370012,-0.6215009689331055,-1.8668257397430423,0.6238238018768314,-1.2441633543380703,0.001161416471859411,1.9780004882812534,16.1825483129065,-32.345156361547254,0.6226623854049678,3,0.8150005340576172,0.6850013732910156,0.5775003433227539,-2.0999984741210938,-2.25,4,-0.014186846118476204,-1.8607630388279996,57.72999954223633,-5.148064424979078,58.93000030517578,-1.1874914318752388,58.97000122070313,-0.014186846118476204
8023,2004-03-15,57.70000076293945,58.25,57.27000045776367,57.61999893188477,824400.0,-0.0017300774297757116,-1.5128232716459955,0.8000305180437224,53.44129273285645,50.079590659088495,0.7748417826745708,0.716784613725622,0.2536541239174426,-1.97784586563008,13.488819020164753,0.9799995422363281,0.024638980069006777,-0.7069993972778335,-1.9799260638954976,0.5659272693398307,-1.3434627305866655,-0.07053606396900136,1.983278967285159,18.376080219491797,-33.7118719476547,0.6364633333088338,3,0.8449993133544922,0.7849998474121094,0.6774988174438477,-1.6550006866455078,-2.1000022888183594,0,-0.028596213241971036,-1.0294068148414097,57.79999923706055,-1.8607630388279996,57.72999954223633,-5.148064424979078,58.93000030517578,-0.028596213241971036
8024,2004-03-16,58.02999877929688,58.20000076293945,57.7599983215332,57.79999923706055,943600.0,0.005719202980832394,-1.8387128530117516,2.874928476063667,54.27435146437173,51.20893383626119,0.39726281500737315,0.38195427229958057,-0.05277239901627695,-2.2777836450355906,13.03605483971956,0.5,-0.023451635241301005,-0.3615013122558537,-1.6453657022012393,0.922363077689532,-1.003433507228543,0.2804308827168356,1.5084841945800704,32.47855863140439,-22.793811491403652,0.6419321949726917,3,0.5150012969970632,0.4550018310546804,0.3475008010864187,-1.9849987030029368,-1.6800003051757884,1,-0.0329140080577347,-1.5128232716459955,57.70000076293945,-1.0294068148414097,57.79999923706055,-1.8607630388279996,57.72999954223633,-0.0329140080577347
8025,2004-03-17,58.75,59.08000183105469,58.099998474121094,58.099998474121094,726700.0,0.012407396792156966,-2.0153878657699216,2.8260992154975657,53.6290334985341,51.83195729690195,-0.31862028961218414,-0.41608630227747057,-0.7206845045261758,-2.960358587707603,11.903302409492944,1.0500030517578054,-0.07395071438324408,0.3944999694824247,-0.7992468366786625,1.588246775643512,-0.20237343359811888,0.9913733725629683,0.6523740229101591,81.76786847102413,27.867257728098764,0.5968734030805453,3,-0.2049999237060547,-0.2649993896484375,-0.3400001525878906,-2.5049991607666016,-2.4099998474121094,2,-0.04170214064577793,-1.8387128530117516,58.02999877929688,-1.5128232716459955,57.70000076293945,-1.0294068148414097,57.79999923706055,-0.04170214064577793
8026,2004-03-18,58.5,58.959999084472656,58.18999862670898,58.88999938964844,588500.0,-0.004255319148936176,1.9056687971440356,-0.5999976524995012,40.835267232055486,50.326614260384524,-0.06617280682741722,-0.19332520624729455,-0.41849224989897493,-2.675123784051735,10.709334630388001,0.770000457763679,-0.0369642605143099,0.15550003051757955,-1.0281160544189518,1.339116115454111,-0.43630801195068614,0.7473080729858452,0.7744316090013683,67.95572425450123,18.788027071924475,0.5918080424682651,3,0.04500007629394531,-0.0149993896484375,-0.015000343322753906,-2.1599998474121094,-2.259998321533203,3,-0.03880342662843883,-2.0153878657699216,58.75,-1.8387128530117516,58.02999877929688,-1.5128232716459955,57.70000076293945,-0.03880342662843883
8027,2004-03-19,58.11000061035156,58.88000106811523,58.099998474121094,58.349998474121094,663400.0,-0.006666656233306645,-4.99997065641592,0.6153801009429164,35.9477145910799,48.409559990025826,0.2795425953673458,0.22473576747783852,0.008315662250112155,-2.257068895801737,10.631532806644838,0.7800025939941335,0.006497936631902235,-0.24499931335449077,-1.4156675458983656,0.9256689191893841,-0.8303334296264282,0.34033480291744667,1.0441651295755463,46.408812997780736,2.5751190854097246,0.5853341162719364,3,0.3299999237060547,0.375,0.4224996566772461,-1.6499996185302734,-2.3800010681152344,4,-0.04319397883095777,1.9056687971440356,58.5,-2.0153878657699216,58.75,-1.8387128530117516,58.02999877929688,-0.04319397883095777
8028,2004-03-22,57.43000030517578,58.0,57.25,57.68999862670898,674300.0,-0.011701949716631854,-1.4193590067003428,1.0833359824522069,36.9127757334117,47.447937137852875,0.8393043663188706,0.9353657404201741,0.7073432889519324,-1.5531614306333594,10.55867829062441,0.8600006103515625,-0.0026757026238186654,-0.9139995574951172,-2.1162681195106643,0.2882690045204299,-1.5151338385028907,-0.31286527648734364,1.6111155178215242,9.83607240830144,-30.76359701552458,0.6011342810077722,3,1.0,1.0550003051757812,1.182499885559082,-0.9050006866455078,-1.9500007629394531,0,-0.032735522516544435,-4.99997065641592,58.11000061035156,1.9056687971440356,58.5,-2.0153878657699216,58.75,-0.032735522516544435
8029,2004-03-23,57.93999862670898,58.0,57.4900016784668,57.5,862700.0,0.008880346836551034,-1.2174068084753493,-1.6923133353874333,44.17178153405451,46.56371233817612,0.18755903387290118,0.49650331826592264,0.2394545498795182,-2.0291783877805685,11.041529259524175,0.5699996948242188,-0.06862523903238582,-0.4330011367797937,-1.5610202330530782,0.6950179594934909,-0.9970106849164324,0.13100841135684504,0.9578279304485449,37.704805263025854,-1.7497386516474265,0.5640095481366418,3,0.22500228881836648,0.5450019836425852,0.6500015258789134,-1.3999977111816335,-3.4199981689453054,1,-0.04038661042544789,-1.4193590067003428,57.43000030517578,-4.99997065641592,58.11000061035156,1.9056687971440356,58.5,-0.04038661042544789
8030,2004-03-24,57.52999877929688,58.0,57.52000045776367,57.70000076293945,877900.0,-0.007076283347081325,-4.052663280261811,-0.3863693505457536,41.30019190190041,45.77493024506034,0.42251636686565774,0.9496807008913422,0.7050763380040195,-1.5806897910311406,11.55047409476994,0.4799995422363281,-0.15438175055048475,-0.8395009994506779,-1.9780044775229229,0.29900247862156704,-1.4087527384867968,-0.270249260414559,1.2360016532880351,16.37420638638707,-21.362915450232567,0.5692517390361209,3,0.6350021362304616,0.9550018310546804,0.9725008010864187,-0.5299987792968821,-2.9300003051757884,2,-0.020511043459302658,-1.2174068084753493,57.93999862670898,-1.4193590067003428,57.43000030517578,-4.99997065641592,58.11000061035156,-0.020511043459302658
8031,2004-03-25,57.75,58.0,57.58000183105469,57.70000076293945,590900.0,0.003824113077893765,-1.8965680535641467,-0.294109727364536,42.18453660386899,44.744105032459245,0.2298184293179304,0.7159827385341373,0.5434331970644877,-1.7642046575430044,11.326438158076222,0.4700012207031179,-0.20229085819779868,-0.5874998092651396,-1.7590739268208893,0.5840743082906101,-1.1732868680430144,-0.0017127504872647137,0.8947203979781264,30.674826525000427,-6.510567763491814,0.5857870587778743,3,0.41500091552734375,0.7350006103515625,0.7274999618530273,-0.75,-3.029998779296868,3,-0.024415581773369888,-4.052663280261811,57.52999877929688,-1.2174068084753493,57.93999862670898,-1.4193590067003428,57.43000030517578,-0.024415581773369888
8032,2004-03-26,58.29999923706055,58.4000015258789,57.75,57.75,797100.0,0.00952379631273681,-1.363645191047214,11.000152590218967,45.950712502132326,43.91181834015657,-0.27021286868797745,0.09276850064217967,0.03520785531622295,-2.2674427317793118,10.286432394261965,0.6500015258788991,-0.2867152258068302,0.011999511718748579,-1.0703882829490539,1.094387306386551,-0.5291943856151491,0.5531934090526462,0.233143529079328,91.30416033648959,52.77051121647705,0.5411938973339009,3,-0.13499832153320312,0.18500137329101562,0.15000057220458984,-1.2999992370605469,-3.9199981689453196,4,-0.035334435429704714,-1.8965680535641467,57.75,-4.052663280261811,57.52999877929688,-1.2174068084753493,57.93999862670898,-0.035334435429704714
8033,2004-03-29,58.849998474121094,58.88999938964844,58.02000045776367,58.349998474121094,714900.0,0.009433949301167699,1.9999868459130252,0.9090921701496057,49.003298891202434,43.326145832026654,-0.7151339039243041,-0.5275985381087622,-0.45867277802192774,-2.7826556571614987,9.16211515132715,0.8699989318847656,-0.24625629450844144,0.5894989013671861,-0.3976922524256352,1.5766900551600074,0.09590332447077543,1.0830944782635967,-1.5999984741210938,97.14278707687444,58.24522161987216,0.49359557689641054,3,-0.68499755859375,-0.36499786376953125,-0.34749794006347656,-1.8499984741210938,-4.75,0,-0.05301612596059391,-1.363645191047214,58.29999923706055,-1.8965680535641467,57.75,-4.052663280261811,57.52999877929688,-0.05301612596059391
8034,2004-03-30,59.36999893188477,59.36999893188477,58.72000122070313,58.79999923706055,704100.0,0.008836031796880084,1.2806949445194917,1.1399993896484517,53.38460680718462,43.29898731076559,-1.145530799295038,-1.040290985663809,-0.9224475192660222,-3.2651315081034156,8.51880229590343,0.6499977111816406,-0.2124067911923575,1.0709993362426857,-0.025903438869967488,2.167902111355339,0.5225479486863591,1.6194507237990123,-2.087198944091803,100.0,60.057990251997424,0.5484513875563253,3,-1.05999946594239,-0.8849983215332102,-0.9399986267089915,-2.3699989318847727,-5.629997253417976,1,-0.06552129795574768,1.9999868459130252,58.849998474121094,-1.363645191047214,58.29999923706055,-1.8965680535641467,57.75,-0.06552129795574768
8035,2004-03-31,59.5,59.70000076293945,59.11000061035156,59.27000045776367,842200.0,0.0021896761066877435,-1.145458076418896,0.40350818487236984,66.2983572905376,46.128219539485826,-1.294038250504542,-1.151351135059798,-0.9990333821749715,-3.352638980724123,8.883223796564446,0.5900001525878906,-0.1724646758048607,1.1515003204345717,-0.06799533964345983,2.3709959805126033,0.5417524903955595,1.761248150473584,-2.1337120544433574,90.5659969950247,43.74681319807499,0.6097478300390148,3,-1.0249996185302734,-1.0,-1.1099987030029297,-2.5,-7.259998321533203,2,-0.08369747129808958,1.2806949445194917,59.36999893188477,1.9999868459130252,58.849998474121094,-1.363645191047214,58.29999923706055,-0.08369747129808958
8036,2004-04-01,59.66999816894531,59.9000015258789,59.45000076293945,59.599998474121094,685700.0,0.0028571120831144547,-1.4324686572088035,0.3043471049707263,66.90778150663442,49.56822697454744,-1.4311159596329261,-1.2906482923326124,-1.1502580781530725,-3.472975436455833,9.333844169253892,0.450000762939446,-0.15168984085379122,1.2599985122680692,-0.09541147930124794,2.6154085038373864,0.5822935164834107,1.9377035080527278,-2.1636874543456983,89.30217703731333,37.01282208307145,0.677704995784659,4,-1.0949974060058594,-1.0949974060058594,-1.2924976348876953,-2.6699981689453125,-7.769996643066413,3,-0.08496731775438282,-1.145458076418896,59.5,1.2806949445194917,59.36999893188477,1.9999868459130252,58.849998474121094,-0.08496731775438282
8037,2004-04-02,59.36999893188477,59.91999816894531,59.099998474121094,59.91999816894531,938200.0,-0.005027639454775024,1.9818212083590536,-7.857166212533959,64.57242071681759,52.64152086159254,-1.0433046711869096,-0.9786033788671844,-0.8226563207536444,-3.1125794300471554,10.059746760637799,0.8199996948242188,-0.18564154348855766,0.9204994201660242,-0.5002409548762898,2.341239795208338,0.21012923264486716,1.6308696076871811,-1.6721929523828152,71.05263686246832,13.875596175177776,0.7103701875211578,4,-0.664999008178718,-0.7849998474121165,-0.9799985885620188,-2.329998016357429,-7.9899978637695455,4,-0.07832234790026837,-1.4324686572088035,59.66999816894531,-1.145458076418896,59.5,1.2806949445194917,59.36999893188477,-0.07832234790026837
8038,2004-04-05,59.56999969482422,59.6500015258789,59.2400016784668,59.47000122070313,610700.0,0.00336871764422475,2.1538190674610176,-0.18181565970077804,63.750011920932266,54.81687979346785,-1.0145097991614946,-1.1750551378348888,-1.0047342023922425,-3.259987533897146,9.77435351362481,0.40999984741210227,-0.1235578567127007,1.0800001144409208,-0.4218721417614546,2.581872370643296,0.3290639863397331,1.8309362425421085,-1.6499744963779222,70.83338631537437,10.09708134770166,0.7509361281011893,4,-0.8500003814697266,-0.9850006103515625,-1.0799999237060547,-2.3400001525878906,-8.479999542236328,0,-0.08712436886515429,1.9818212083590536,59.36999893188477,-1.4324686572088035,59.66999816894531,-1.145458076418896,59.5,-0.08712436886515429
8039,2004-04-06,59.54999923706055,59.72999954223633,59.349998474121094,59.52000045776367,811700.0,-0.0003357471523608435,-1.054044580077118,0.29999237048907296,58.16326133413268,56.690554174826985,-0.8293262142273221,-1.1693267547395223,-0.9505547788582049,-3.1778755177687685,9.504137518116277,0.3800010681152344,0.00543003679181453,1.0309997558593764,-0.5310888671243177,2.5930883788430705,0.24995544436752937,1.8120440673512235,-1.4299767415643458,54.878162245647985,-3.065693921024028,0.7810443114918464,4,-0.7999992370605469,-0.9650001525878906,-1.039999008178711,-2.124998092651367,-8.66999816894532,1,-0.0915197453024933,2.1538190674610176,59.56999969482422,1.9818212083590536,59.36999893188477,-1.4324686572088035,59.66999816894531,-0.0915197453024933
8040,2004-04-07,58.86999893188477,59.43000030517578,58.7599983215332,59.43000030517578,903800.0,-0.011418980921708899,1.3928583592754817,-18.66747202441482,53.47091059648872,57.94459572956252,0.06788085152727064,-0.5207512708841691,-0.2190715857330332,-2.4346164718705765,8.543025368069266,0.7900009155273438,0.17430601075040641,0.3539995193481502,-1.204992938186976,1.9129919768832764,-0.42549670941941287,1.1334957481157133,-0.5699788690436591,9.482812484585617,-45.24504905822236,0.7794962287675636,4,-0.03499984741211648,-0.2849998474121165,-0.3599987030029368,-1.444997787475593,-7.20000076293946,2,-0.08714111341081576,-1.054044580077118,59.54999923706055,2.1538190674610176,59.56999969482422,1.9818212083590536,59.36999893188477,-0.08714111341081576
8041,2004-04-08,58.27999877929688,58.97999954223633,58.1500015258789,58.91999816894531,866900.0,-0.010022085328565189,1.1841991667921685,1.14285325031846,51.53705430805661,58.56530037466521,0.8280453599801945,0.1186493451852968,0.39308327648418384,-1.7910120642585028,8.647700238954318,0.829998016357429,0.26531817691437,-0.2635005950927649,-1.7830191190672977,1.2560179288817679,-1.0232598570800349,0.49625866689450504,1.6399993896484304,7.344491523598061,-46.43484599265067,0.7597592619872668,4,0.6900005340576101,0.30500030517577414,0.23000144958495383,-0.7699985504150462,-7.599998474121101,3,-0.10363756395574442,1.3928583592754817,58.86999893188477,-1.054044580077118,59.54999923706055,2.1538190674610176,59.56999969482422,-0.10363756395574442
8042,2004-04-12,56.97999954223633,58.349998474121094,56.86999893188477,58.04999923706055,1414900.0,-0.022306095818285465,-1.2945713052169787,1.671876117588174,46.3414558502901,58.26954003678607,2.1468789057488067,1.427241867792361,1.6838242898281308,-0.4305324010000078,9.574213973800497,1.479999542236321,0.3854201674443374,-1.5224998474121065,-3.1657038987634394,0.12070420393922632,-2.344101873087773,-0.7008978217364401,2.904598693847653,3.8461743663066548,-53.19938615017442,0.8216020256756675,4,1.414999008178711,1.414999008178711,1.542501449584961,0.7900009155273438,-5.560001373291016,0,-0.08915405505736951,1.1841991667921685,58.27999877929688,1.3928583592754817,58.86999893188477,-1.054044580077118,59.54999923706055,-0.08915405505736951
8043,2004-04-13,56.04999923706055,56.959999084472656,55.43000030517578,56.959999084472656,1327500.0,-0.01632152180847979,2.362635243616669,0.8504673896767845,35.616442333038734,56.29529953965874,2.947937703389883,2.347655648809507,2.5893778377939256,0.5642557030993984,10.781895971534396,1.5499992370605469,0.46855818503641444,-2.370000076293948,-4.3199094174575805,-0.4200907351303158,-3.3449547468757643,-1.395045405712132,3.7140150268554635,14.418582369530677,-43.211515737709554,0.9749546705818167,4,1.625,1.625,2.472501754760742,1.9000015258789062,-4.950000762939453,1,-0.08331843412153861,-1.2945713052169787,56.97999954223633,1.1841991667921685,58.27999877929688,1.3928583592754817,58.86999893188477,-0.08331843412153861
8044,2004-04-14,56.11999893188477,56.20000076293945,55.209999084472656,55.75,1236300.0,0.001248879496468236,2.7358371060264726,-0.4065923010174003,38.683788515127425,53.227014120168725,2.6467812220669344,2.242184739884003,2.488148367159262,0.5800675264430097,12.10619703487146,0.9900016784667969,0.49059874506397705,-2.204500389099117,-4.405729325825469,-0.003271452372764827,-3.305114857462293,-1.1038859207359408,3.3839744945068233,21.563971189100624,-39.57929057130316,1.1006144683631744,4,1.4449996948242116,1.4449996948242116,2.467501640319817,1.9850006103515554,-4.799999237060554,2,-0.08962934559927571,2.362635243616669,56.04999923706055,-1.2945713052169787,56.97999954223633,1.1841991667921685,58.27999877929688,-0.08962934559927571
8045,2004-04-15,56.29999923706055,56.84000015258789,55.959999084472656,56.16999816894531,1173300.0,0.0032074181860595186,-2.2000083229873977,0.35135525244089105,38.28755182042445,50.04698859947874,2.1960647271533986,1.9702407144162066,2.236456742287416,0.46384588482569455,12.308203036191511,0.8800010681152344,0.4497925840716306,-1.9020000457763686,-4.269904583613865,0.46590449206112794,-3.0859523146951133,-0.7180477768576239,2.8604562419775306,28.912467380294913,-34.59421873731766,1.183952268918747,4,1.2649993896484375,1.2649993896484375,2.360001564025879,1.8050003051757812,-4.759998321533203,3,-0.09626995101942204,2.7358371060264726,56.11999893188477,2.362635243616669,56.04999923706055,-1.2945713052169787,56.97999954223633,-0.09626995101942204
8046,2004-04-16,56.22999954223633,56.59000015258789,55.93999862670898,56.58000183105469,1020500.0,-0.001243333850316275,2.513531904364271,-2.69230317791015,31.873905195070634,46.41382020817352,1.9297148520073364,1.9620535257266027,2.2469806842266706,0.5997807936887583,12.526462656952239,0.6500015258789134,0.32155333580134027,-1.8584997177124052,-4.378961244875363,0.6619618094505526,-3.1187304812938805,-0.5982689541309298,2.6144194252365125,32.484097325823804,-26.37013443780087,1.2602307635814787,4,1.239999771118164,1.3349990844726562,2.4300012588500977,1.875,-3.9599990844726562,4,-0.08109552570538148,-2.2000083229873977,56.29999923706055,2.7358371060264726,56.11999893188477,2.362635243616669,56.04999923706055,-0.08109552570538148
8047,2004-04-19,55.599998474121094,56.22999954223633,55.52000045776367,56.22999954223633,1125000.0,-0.011204002725307083,1.2539615261185217,1.7999912807489837,21.934374040560897,41.76763822146559,2.200062788955094,2.5237647034087445,2.8312031921051357,1.2959164186979777,12.98723672557599,0.7099990844726562,0.06562630004728476,-2.3630006790161104,-5.118000661397147,0.3919993033649263,-3.740500670206629,-0.9855006878255921,2.9536669027117313,22.285679408482142,-30.41476788167302,1.3774999911905186,4,1.8700008392333984,1.9650001525878906,3.035001754760742,2.5050010681152344,-2.509998321533203,0,-0.0884891781289403,2.513531904364271,56.22999954223633,-2.2000083229873977,56.29999923706055,2.7358371060264726,56.11999893188477,-0.0884891781289403
8048,2004-04-20,55.54999923706055,56.16999816894531,55.349998474121094,55.65999984741211,1226900.0,-0.0008992668782863422,-2.21567160829955,0.17460384738814783,14.097745169603243,36.8714697587401,1.810221012875651,2.5567851175369682,2.811654897396238,1.4058843520719648,14.495966952358136,0.8199996948242188,-0.2375718476388542,-2.3189998626709,-5.271764095193937,0.6337643698521376,-3.7953819789324186,-0.8426177464093811,2.736172836383467,20.85889139821435,-24.790293423269812,1.4763821162615176,4,1.7700004577636719,2.0149993896484375,3.0000009536743164,2.5550003051757812,-2.0,1,-0.07434745499258044,1.2539615261185217,55.599998474121094,2.513531904364271,56.22999954223633,-2.2000083229873977,56.29999923706055,-0.07434745499258044
8049,2004-04-21,55.599998474121094,55.88000106811523,55.25,55.54999923706055,792800.0,0.0009000762870792212,1.0655622885516385,-0.4545359966708281,12.786229810851978,32.35094967144712,1.2750784796926808,2.448000671680461,2.689643333163559,1.4188291148870675,16.112717913510732,0.6300010681152273,-0.5337024423143291,-2.15200061798096,-5.273536062753159,0.9695348267912394,-3.712768340367063,-0.5912328955948567,2.440079760205215,22.01248053664868,-17.213325875460512,1.5607677223861005,4,1.4950008392333984,1.9650001525878906,2.91500186920166,2.5050010681152344,-1.7099990844726562,2,-0.08093525401973733,-2.21567160829955,55.54999923706055,1.2539615261185217,55.599998474121094,2.513531904364271,56.22999954223633,-0.08093525401973733
8050,2004-04-22,56.349998474121094,56.70000076293945,55.15999984741211,55.5,768400.0,0.013489209003289648,-1.0130746983145507,17.00022888532845,21.477664356436875,29.011017454600477,0.14530487482247167,1.6918050528967044,1.8813088191676215,0.7278317228811062,17.44138788355652,1.5400009155273438,-0.8482051026565003,-1.3430006027221708,-4.526200691991043,1.8401994865467017,-2.9346006473566035,0.2485994419122619,1.4636734282169215,77.27259215956325,42.54777198016579,1.5916000446344347,4,0.4050006866455078,1.1900005340576172,2.16500186920166,1.7550010681152344,-1.7399978637695312,3,-0.0892635122538099,1.0655622885516385,55.599998474121094,-2.21567160829955,55.54999923706055,1.2539615261185217,55.599998474121094,-0.0892635122538099
8051,2004-04-23,56.34000015258789,56.68000030517578,55.77999877929688,56.349998474121094,947000.0,-0.0001774325076121519,1.6865637650380971,-0.011762752331457396,22.603983289828662,26.373520503438094,-0.16631519895744873,1.6767198542903259,1.8300418425654783,0.8008863109962192,18.84186082977799,0.9000015258788991,-1.146605521205231,-1.282498931884767,-4.522335683614763,1.957337819845229,-2.902417307749765,0.33741944398023094,1.2083045442575369,76.62335088753586,44.573146131462636,1.6199183758649989,4,-0.2800006866455078,1.1999988555908203,2.1750001907348633,1.7649993896484375,-1.5900001525878906,4,-0.08519700433192257,-1.0130746983145507,56.349998474121094,1.0655622885516385,55.599998474121094,-2.21567160829955,55.54999923706055,-0.08519700433192257
8052,2004-04-26,56.2400016784668,57.02999877929688,55.099998474121094,55.099998474121094,958700.0,-0.0017749107889645233,-2.38595593033179,-114.01945822205265,19.337015022048675,24.564695246661422,-0.20375085865983067,1.7017237676961656,1.8895612123590269,0.9561758563584561,20.075358777307773,1.9300003051757884,-1.3989052177261385,-1.2794975280761705,-4.559378413866568,2.0003833577142274,-2.919437970971366,0.3604429148190249,1.0694725334353024,59.06751420134461,30.604409877676257,1.639940442895198,4,-0.1750030517578125,1.2699966430664062,2.274998664855957,1.8649978637695312,-1.5500030517578196,0,-0.07059034676777332,1.6865637650380971,56.34000015258789,-1.0130746983145507,56.349998474121094,1.0655622885516385,55.599998474121094,-0.07059034676777332
8053,2004-04-27,55.72999954223633,56.2400016784668,55.5,56.2400016784668,1244600.0,-0.009068316518662911,1.901955211153829,-0.4473690374608911,17.736479084884763,22.237216421078905,0.28618071075354123,2.0722437153549578,2.3761793761836145,1.5054926392035455,20.809124745200734,0.7400016784667969,-1.6324919037130314,-1.6334997177124038,-4.943581591382674,1.6765821559578669,-3.288540654547539,0.021541219122731547,1.314337581132051,32.642537227881554,7.210085238452731,1.6550409368351369,4,0.33499908447265625,1.779998779296875,2.7325010299682617,2.385000228881836,-1.329998016357429,1,-0.04737124369878476,-2.38595593033179,56.2400016784668,1.6865637650380971,56.34000015258789,-1.0130746983145507,56.349998474121094,-0.04737124369878476
8054,2004-04-28,55.47999954223633,55.97999954223633,55.38999938964844,55.52999877929688,1654200.0,-0.004485914266167068,-4.130446320468379,0.0980373090789554,19.12567660526551,20.108119174950136,0.487070305042252,2.1248124849579,2.588125031886932,1.7935930333846315,21.11114959533718,0.5900001525878906,-1.7548709028573413,-1.688999748229982,-4.959569472942299,1.581569976482335,-3.3242846105861403,-0.05371488587382345,1.549999237060554,19.689171400448206,-7.4402119637646,1.6352848623561569,4,0.5849990844726562,2.029998779296875,2.9775009155273438,2.635000228881836,-1.2900009155273509,2,-0.034787316530283885,1.901955211153829,55.72999954223633,-2.38595593033179,56.2400016784668,1.6865637650380971,56.34000015258789,-0.034787316530283885
8055,2004-04-29,54.52000045776367,55.54999923706055,54.52000045776367,55.54999923706055,1788000.0,-0.01730351644545025,1.0,20.60028992141311,17.918085515664657,18.557472543905032,1.3052886201331901,2.8381041280162194,3.461701015407904,2.781227778606585,21.345359377343048,1.029998779296875,-1.7498184958216143,-2.399998855590823,-5.681609043665304,0.8816113324836579,-4.040803949628064,-0.7591937615535826,2.2783982849121145,0.0,-28.407970150743747,1.6408050940372423,4,1.2549991607666016,2.6999988555908203,3.8050003051757812,3.594999313354492,0.18999862670898438,3,-0.011555412010740729,-4.130446320468379,55.47999954223633,1.901955211153829,55.72999954223633,-2.38595593033179,56.2400016784668,-0.011555412010740729
8056,2004-04-30,54.599998474121094,54.849998474121094,54.29999923706055,54.70000076293945,1600900.0,0.0014673150345880792,1.7500119209971676,0.0970897158602708,24.35341230750764,18.826254573565777,1.0837247838707569,2.486271741753967,3.3186060657366454,2.7265774339173845,21.456720432437155,0.5499992370605469,-1.7827047349876324,-2.0665008544921903,-5.235005436808919,1.1020037278245383,-3.6507531456505546,-0.48224856333382604,1.8794245086669932,10.98898488513285,-19.677984015264595,1.5842522911583645,4,1.0650005340576172,2.510000228881836,3.7250022888183594,3.5150012969970703,-0.7399978637695312,4,0.00018318931336991362,1.0,54.52000045776367,-4.130446320468379,55.47999954223633,1.901955211153829,55.72999954223633,0.00018318931336991362
8057,2004-05-03,54.72000122070313,54.90999984741211,54.22000122070313,54.4000015258789,1402600.0,0.002197852562924929,-1.0294068148414313,-3.1999237078010196,32.63709262149531,20.886182068220453,0.9228105254513537,2.108125710915459,3.1620349916236634,2.632558153406187,22.13040405670067,0.6899986267089773,-1.8307873620454558,-1.7139982223510657,-4.725767136470935,1.2977706917688039,-3.2198826794110005,-0.2081137652911309,1.410713962768547,24.752469638227122,-7.640586214944637,1.5058844570599357,5,0.904998779296875,2.3499984741210866,3.604999542236321,3.394998550415032,-1.520000457763679,0,0.0005482232936340203,1.7500119209971676,54.599998474121094,1.0,54.52000045776367,-4.130446320468379,55.47999954223633,0.0005482232936340203
8058,2004-05-04,54.38000106811523,54.9900016784668,54.36000061035156,54.61999893188477,1445100.0,-0.006213452942308573,-3.500027247956403,-0.7499940395298492,28.780505959303568,22.663323862492852,1.2062423564848572,2.1495780685803183,3.468821505779978,3.0065684475099417,22.796398677691492,0.6300010681152344,-1.8514790017537024,-1.7944984436035227,-4.55221219616886,0.9632153089618143,-3.1733553198861912,-0.4156415673208542,1.4067856020581146,9.090909090908319,-23.652780207680095,1.378856876282668,5,1.2449989318847798,2.6899986267089915,3.944999694824226,3.734998703002937,-0.9799995422363281,1,0.005700580222597784,-1.0294068148414313,54.72000122070313,1.7500119209971676,54.599998474121094,1.0,54.52000045776367,0.005700580222597784
8059,2004-05-05,54.099998474121094,54.79999923706055,54.099998474121094,54.4000015258789,1354800.0,-0.005148999420640066,-3.6666242815726564,1.2500238420700238,23.809519484471096,22.922418876718872,1.3981212047528828,2.1084465934964953,3.721021040095387,3.3247270922714307,23.481031454790156,0.7000007629394531,-1.7628331327678808,-1.8020009994506836,-4.210237312543846,0.606235313642479,-3.0061191559972684,-0.5978828429040988,1.4047668151476103,0.0,-31.855685766111925,1.2041181565465815,5,1.4650001525878906,2.9099998474121094,4.225002288818359,4.19000244140625,-1.0,2,0.0055453430724459185,-3.500027247956403,54.38000106811523,-1.0294068148414313,54.72000122070313,1.7500119209971676,54.599998474121094,0.0055453430724459185
8060,2004-05-06,53.7400016784668,53.97999954223633,53.41999816894531,53.70000076293945,1791700.0,-0.00665428476539609,1.1538653403172088,-0.1333350287370969,22.27172551838285,22.885501346558232,1.5074835412065895,2.1759745905130927,4.040721310795078,3.7163838102172093,25.276382126300938,0.6800003051757812,-1.6440133549222082,-1.9054979324340806,-4.0623709250136955,0.25137506014553423,-2.9839344287238916,-0.8270614361442696,1.4838102477723822,20.382343579538688,-10.923184062988742,1.0784364962898076,5,1.4849967956542969,2.9299964904785156,4.657498359680176,4.549999237060547,0.049999237060546875,3,0.008373593862809559,-3.6666242815726564,54.099998474121094,-3.500027247956403,54.38000106811523,-1.0294068148414313,54.72000122070313,0.008373593862809559
8061,2004-05-07,52.2400016784668,53.45000076293945,52.0099983215332,53.08000183105469,2310600.0,-0.027912168834208217,-1.2153766700216262,-20.999523173755485,18.65672757138158,22.809913852039667,2.642639100386859,3.3732186722352537,5.456695840552399,5.228465707181385,28.046358019085428,1.7300033569335938,-1.5631264351013456,-3.1034980773925795,-5.39445201819629,-0.812544136588869,-4.248975047794438,-1.9580211069907207,2.6230474963136103,7.718224759661542,-23.70675439775297,1.1454769704018557,5,1.8849983215332031,3.724996566772461,6.247498512268066,6.184999465942383,2.0900001525878906,4,0.04728172524205698,1.1538653403172088,53.7400016784668,-3.6666242815726564,54.099998474121094,-3.500027247956403,54.38000106811523,0.04728172524205698
8062,2004-05-10,51.9000015258789,52.13000106811523,51.099998474121094,51.47999954223633,3086600.0,-0.006508425376411164,1.3409121450277,-0.5000022706527134,17.699122214172775,22.80576308862722,2.572829101570292,3.492169922432602,5.677973090064164,5.576777289445069,29.74470010386494,1.1400032043457031,-1.594348942989427,-3.1894983291626033,-5.818064551167403,-0.5609321071578037,-4.503781440165007,-1.8752152181602,2.39243747825207,20.565614209882526,-11.692103774499756,1.3142831110023998,5,1.6399974822998118,3.609996795654304,6.674999237060554,6.5249996185302805,2.7399978637695384,0,0.037764913812099676,-1.2153766700216262,52.2400016784668,1.1538653403172088,53.7400016784668,-3.6666242815726564,54.099998474121094,0.037764913812099676
8063,2004-05-11,51.38000106811523,52.20000076293945,51.1500015258789,52.04999923706055,1171300.0,-0.01001927634827493,1.1649441560484652,-1.5952262013969432,15.522890992513396,22.405453576099205,2.694217258380597,3.8413133146524245,6.067214193927597,6.098477281059225,30.373306371458007,1.049999237060554,-1.675330394333315,-3.475998878479011,-6.539084349524181,-0.412913407433841,-5.007541614001596,-1.944456142956426,2.2739498300137697,7.567636115071674,-24.91257918164666,1.531542735522586,5,1.944997787475593,4.034997940063484,7.264998435974128,7.069999694824226,3.599998474121101,1,0.03542233664828909,1.3409121450277,51.9000015258789,-1.2153766700216262,52.2400016784668,1.1538653403172088,53.7400016784668,0.03542233664828909
8064,2004-05-12,51.09000015258789,51.61999893188477,50.6500015258789,51.45000076293945,1213800.0,-0.005644237242091066,1.7714332425067962,0.5373158122480528,3.5335824793512103,20.807175460953268,2.5658341805400013,3.9370104079722665,6.246180380223365,6.37972672364868,30.96325503720282,0.9699974060058736,-1.7606556843012555,-3.5144998550415067,-6.9446097655580346,-0.08438994452497894,-5.229554810299767,-1.7994448997832464,2.0531602607395243,13.213179844181738,-13.03925357248081,1.7150549552582632,5,1.730001449584961,4.100000381469727,7.562499046325684,7.559999465942383,3.8899993896484375,2,0.045214354401875934,1.1649441560484652,51.38000106811523,1.3409121450277,51.9000015258789,-1.2153766700216262,52.2400016784668,0.045214354401875934
8065,2004-05-13,50.88000106811523,51.59000015258789,50.72000122070313,51.099998474121094,1292000.0,-0.00411037549120119,-2.222235565885179,0.611102869495209,3.4129819472401124,18.480460976479094,2.4643530053258544,3.92117807571114,6.343316649987926,6.576151622769892,32.39320240485368,0.8699989318847585,-1.8054968146010424,-3.4534990310669045,-7.164512857572085,0.2575147954382757,-5.309005944319495,-1.5979921178143144,1.7645275677224816,8.214271603794513,-11.184645151836493,1.855506913252591,5,1.9400005340576243,4.1599998474121165,7.787498474121101,7.769998550415046,4.20000076293946,3,0.043632023573149326,1.7714332425067962,51.09000015258789,1.1649441560484652,51.38000106811523,1.3409121450277,51.9000015258789,0.043632023573149326
8066,2004-05-14,51.66999816894531,51.97000122070313,50.90999984741211,50.95000076293945,1291400.0,0.015526672253258766,-1.6500059604701796,-3.2727540705032667,15.114472963111737,16.533503236658703,1.3578162017305857,2.9218455273954334,5.4495662276735075,5.769372038392277,33.67097370324575,1.0900001525879048,-1.8600055705908005,-2.435501861572263,-6.215589968762778,1.3445862456182525,-4.325545915167517,-0.5454578079770087,0.575625044900633,65.80626742763778,49.300841087875675,1.8900440535952563,5,1.150003433227539,3.1450023651123047,7.040000915527344,6.980001449584961,4.480003356933587,4,0.04102966560304999,-2.222235565885179,50.88000106811523,1.7714332425067962,51.09000015258789,1.1649441560484652,51.38000106811523,0.04102966560304999
8067,2004-05-17,50.68000030517578,51.34000015258789,50.63999938964844,51.0,1233600.0,-0.019160013525306052,-2.4999904632932157,-0.4444456218243855,14.082483255746212,14.900389602930106,1.9159568892356873,3.714810789013086,6.317654327299849,6.72819768091329,34.74553624263205,1.029998779296875,-1.8611188385587099,-3.179499816894534,-7.1837940286350275,0.8247943948459593,-5.181646922764784,-1.1773527110242838,1.2900009155273509,2.564158994485811,-11.408453326670411,2.0021471058702476,5,2.039999008178711,3.8149986267089844,8.097498893737793,7.969999313354492,5.909999847412109,0,0.07202055058997581,-1.6500059604701796,51.66999816894531,-2.222235565885179,50.88000106811523,1.7714332425067962,51.09000015258789,0.07202055058997581
8068,2004-05-18,51.41999816894531,51.54999923706055,51.06000137329102,51.18000030517578,1356400.0,0.014601378439493828,-1.0416759385828582,-0.7499940395298381,23.005284273844907,14.811030135082754,0.7955920138056456,2.7927236146910985,5.456029311311795,5.966123663544465,35.632501283835474,0.8699989318847656,-1.952764982474207,-2.233001899719241,-6.295767478866274,1.829763679427792,-4.264384689292761,-0.20161911014572098,0.5500030517578196,58.646444018677336,43.52163729507554,2.031382789573517,5,0.8900012969970703,2.4150009155273438,6.975000381469727,7.115001678466797,5.060001373291016,1,0.06262157400557467,-2.4999904632932157,50.68000030517578,-1.6500059604701796,51.66999816894531,-2.222235565885179,50.88000106811523,0.06262157400557467
8069,2004-05-19,51.099998474121094,51.79999923706055,51.0,51.61999893188477,882600.0,-0.006223253718773525,-1.2222281091219278,-2.166687859617921,25.14531071792348,15.130317379476157,0.7211232708668049,2.9073713988109517,5.641405684210042,6.264197691758916,36.3513105068741,0.7999992370605469,-2.148611809927367,-2.3280015945434585,-6.4349487016734415,1.7789455125865246,-4.38147514810845,-0.27452804097846695,-0.45999908447265625,34.58634971260723,16.823452146774294,2.05347355356499,5,0.9450016021728516,2.7350006103515625,6.575000762939453,6.715002059936523,5.490001678466797,2,0.0759295730719094,-1.0416759385828582,51.41999816894531,-2.4999904632932157,50.68000030517578,-1.6500059604701796,51.66999816894531,0.0759295730719094
8070,2004-05-20,51.31999969482422,51.59000015258789,51.02999877929688,51.11999893188477,957600.0,0.00430530777441307,-1.9473673643528309,-0.38461651322303064,26.638174161119508,16.017144778335926,0.13605189856715327,2.4150338250933316,5.287851480077855,6.025243608815742,38.18470370505963,0.5600013732910085,-2.313244024218207,-1.8565004348754854,-5.8237045564932615,2.1107036867422906,-3.840102495684377,0.12710162593340613,-0.6568003082275382,51.12777210513608,31.16514736310092,1.9836020608088893,5,0.10000038146972656,2.5149993896484375,6.244998931884766,6.385000228881836,4.540000915527344,3,0.07131722270413876,-1.2222281091219278,51.099998474121094,-1.0416759385828582,51.41999816894531,-2.4999904632932157,50.68000030517578,0.07131722270413876
8071,2004-05-21,51.540000915527344,51.97999954223633,51.29999923706055,51.29999923706055,966000.0,0.004286851559067939,-4.666629579591512,1.2000038146827563,27.668521868088547,17.124855850993235,-0.21644850712809927,1.915183121254998,4.972785666059522,5.776039687153229,39.89523510845808,0.6800003051757812,-2.445685251631815,-1.3964992523193374,-5.131885182543236,2.3388866779045614,-3.2641922174312867,0.471193712792612,-0.8540655319213855,67.16428532793583,45.83266343377086,1.867692965111951,5,-0.12000083923339844,2.2949981689453125,6.024997711181641,6.164999008178711,4.469997406005859,4,0.06868453342345315,-1.9473673643528309,51.31999969482422,-1.2222281091219278,51.099998474121094,-1.0416759385828582,51.41999816894531,0.06868453342345315
8072,2004-05-24,52.27000045776367,52.31999969482422,51.63000106811523,51.63000106811523,1024300.0,0.014163747172468488,-1.1562477648236635,2.666645474052322,35.952049575862304,19.394762360254223,-0.9928534156989457,0.919662856681768,4.151987518350936,5.0195085438706855,40.934087333612375,0.779998779296875,-2.534746824139191,-0.4679996490478544,-3.871413333939053,2.935414035843344,-2.16970649149345,1.2337071933977413,-1.5323025078124957,96.2121781348438,70.30291133589282,1.7017068424455988,5,-0.7900009155273438,1.5649986267089844,5.247498512268066,5.434999465942383,3.079998016357422,0,0.07422997960848354,-4.666629579591512,51.540000915527344,-1.9473673643528309,51.31999969482422,-1.2222281091219278,51.099998474121094,0.07422997960848354
8073,2004-05-25,53.09000015258789,53.209999084472656,52.02000045776367,52.27000045776367,988000.0,0.015687769038510213,1.2452855991247769,1.281250745058756,43.72671195972814,23.86066563585166,-1.726322190448684,-0.11411037613447661,3.2520693585191864,4.177635796855569,41.60120869371915,1.1899986267089844,-2.445236255469993,0.4840000152587862,-2.6226543349918927,3.590654365509465,-1.0693271598665532,2.0373271903841257,-2.2573640979443326,94.57018182822463,62.6826393199559,1.5533271751253397,5,-1.1650009155273438,0.7449989318847656,4.427498817443848,4.474998474121094,2.8899993896484375,1,0.06592578621097234,-1.1562477648236635,52.27000045776367,-4.666629579591512,51.540000915527344,-1.9473673643528309,51.31999969482422,0.06592578621097234
8074,2004-05-26,53.54999923706055,53.88000106811523,52.959999084472656,53.02000045776367,1400400.0,0.00866451465719642,-1.8307686890383246,0.6463402152978721,48.83433997730839,28.90748319474813,-2.012287051617328,-0.7653539586109659,2.7052108429526527,3.6963004320897426,41.934950457019475,0.920001983642571,-2.2963087518041263,1.040499114990233,-1.7986518926049797,3.8796501225854456,-0.37907638880737693,2.460074618787843,-2.5271741400306595,88.4209976830754,52.80290436255517,1.4195755037976079,5,-1.289999008178711,0.2849998474121094,3.8924999237060547,4.0149993896484375,2.6500015258789062,2,0.0547152258995367,1.2452855991247769,53.09000015258789,-1.1562477648236635,52.27000045776367,-4.666629579591512,51.540000915527344,0.0547152258995367
8075,2004-05-27,53.88999938964844,54.599998474121094,53.70000076293945,53.88999938964844,1269400.0,0.006349209289112201,-3.7368642961832674,0.0,61.802568783306974,34.095049396992046,-2.1014024576628145,-1.2173883380088526,2.2572998948970593,3.346464443843985,41.55102118574816,1.0499992370605469,-2.052839386439068,1.4119993209838881,-1.3460518280907507,4.170050470058527,0.032973746446565144,2.791024895521211,-2.5814566955100133,78.48487125393751,37.712635189746244,1.3790255745373212,5,-1.2700004577636719,-0.05500030517578125,3.439999580383301,3.674999237060547,1.9300003051757812,3,0.05010207447614268,-1.8307686890383246,53.54999923706055,1.2452855991247769,53.09000015258789,-1.1562477648236635,52.27000045776367,0.05010207447614268
8076,2004-05-28,54.61000061035156,54.709999084472656,54.04999923706055,54.13000106811523,1268600.0,0.01336057207010155,-1.0624891967122243,100.0,68.38535196687374,40.12870147600621,-2.6379116817527546,-2.0412581708518545,1.443588949252856,2.6216722940515638,41.02655672641152,0.8199996948242188,-1.6847994953629382,2.131500434875491,-0.6281739640799913,4.8911748338309735,0.7516632353977499,3.5113376343532323,-2.906483222615215,96.75329420376194,51.218122402953114,1.379837199477741,5,-1.7550010681152344,-0.7750015258789062,2.5374984741210938,2.9299983978271484,1.3600006103515696,4,0.022889580407055687,-3.7368642961832674,53.88999938964844,-1.8307686890383246,53.54999923706055,1.2452855991247769,53.09000015258789,0.022889580407055687
8077,2004-06-01,54.75,55.33000183105469,54.540000915527344,55.33000183105469,1518800.0,0.0025636218290372437,1.7241324879640103,-1.2083383003917836,74.10587840437466,45.8065452682873,-2.39134299123004,-2.2966450818444812,1.2221473178271225,2.4717395985040014,40.621117191251685,0.7900009155273438,-1.2567002591829066,2.2699998855590806,-0.4948319934035865,5.034831764521748,0.887583946077747,3.652415825040414,-2.6255751747205665,82.4772933408782,30.811834706801804,1.3824159394813351,6,-1.5849990844726562,-0.9150009155273438,2.049999237060547,2.789999008178711,0.75,1,0.02301366797320914,-1.0624891967122243,54.61000061035156,-3.7368642961832674,53.88999938964844,-1.8307686890383246,53.54999923706055,0.02301366797320914
8078,2004-06-02,54.68999862670898,55.31000137329102,54.52999877929688,55.040000915527344,1178500.0,-0.0010959154938999793,-1.3283590587405198,0.6034503170135084,76.62722928606402,51.526758442525136,-2.032445440863917,-2.331780277067537,1.2202518617269575,2.5160887885486787,40.31600360445316,0.7800025939941406,-0.9171044603534142,2.194498634338373,-0.6182425886589868,5.007239857335733,0.7881280228396932,3.6008692458370533,-2.0526814805055054,72.99567668144226,15.786059032170996,1.4063706114986794,6,-1.509998321533196,-1.24999809265136,2.0974998474121165,2.819999694824226,0.5600013732910227,2,0.01206801726065132,1.7241324879640103,54.75,-1.0624891967122243,54.61000061035156,-3.7368642961832674,53.88999938964844,0.01206801726065132
8079,2004-06-03,54.4000015258789,54.70000076293945,54.2599983215332,54.70000076293945,914600.0,-0.005302561859792276,1.9333570692877942,0.8571350720973098,75.73102562486645,56.9815197162748,-1.3690898015430761,-2.127218933096458,1.4272648773303942,2.7968914077274363,39.68043953335735,0.44000244140625,-0.45123040402288694,1.8895013809204002,-0.9621979559477936,4.741200717788594,0.4636517124863033,3.315351049354497,-1.331854830099232,42.94480394107072,-19.61711502019947,1.4258496684340962,6,-1.085000991821282,-1.0900020599365163,2.3874969482421946,3.109996795654304,0.579998016357429,3,0.029044080368376468,-1.3283590587405198,54.68999862670898,1.7241324879640103,54.75,-1.0624891967122243,54.61000061035156,0.029044080368376468
8080,2004-06-04,54.18999862670898,54.83000183105469,54.11999893188477,54.6500015258789,587000.0,-0.0038603473029319435,-1.3666673024472074,1.5333468967358461,70.12780458019725,61.69921779539799,-0.7925049416437702,-1.9834682894389175,1.5633500298975989,3.005007538457086,38.467453619998004,0.7100028991699148,-0.07544295395212686,1.6569986343383718,-1.24225043464957,4.556247703326314,0.20737409984440092,3.1066231688323427,-0.7599551092853076,10.937430150947902,-49.09849888363605,1.4496245344939702,6,-0.7099971771240163,-1.094999313354485,2.5974998474121165,3.319999694824226,1.5600013732910227,4,0.03709175469954329,1.9333570692877942,54.4000015258789,-1.3283590587405198,54.68999862670898,1.7241324879640103,54.75,0.03709175469954329
8081,2004-06-07,54.709999084472656,54.72999954223633,54.16999816894531,54.38000106811523,480100.0,0.009595875086577,2.0270431886837192,-0.7173824707472768,84.80136564822823,67.12691958121643,-0.9113959975913772,-2.433712558853344,0.9668578704785489,2.485645939730894,36.389236744660444,0.5600013732910156,0.32793993040049685,2.053499221801758,-0.9995492014496179,5.1065476450531335,0.5269750101760735,3.580023433427442,-0.9759622368680212,48.760226359179384,-17.77939979378013,1.5265242116256876,6,-1.0349979400634766,-1.7249984741210938,1.7875003814697266,2.510000228881836,1.6800003051757812,0,0.020288806962648787,-1.3666673024472074,54.18999862670898,1.9333570692877942,54.4000015258789,-1.3283590587405198,54.68999862670898,0.020288806962648787
8082,2004-06-08,53.86000061035156,54.81000137329102,53.72000122070313,54.709999084472656,1110300.0,-0.015536437366937106,1.0761847325359752,-2.575768434924286,70.6779814437655,70.1215050794428,0.209940143802811,-1.5065907047743963,1.7111796612160006,3.3193716975102348,33.6353920011067,1.0900001525878906,0.7180636897075345,1.1055007934570327,-1.9710417533315336,4.182043340245599,-0.43277047993724693,2.6437720668513123,1.470001220703125,8.804992214659025,-56.30686592256329,1.5382712733942814,6,0.2849998474121094,-0.875,2.527498245239258,3.249998092651367,3.0900001525878906,1,0.039175651437813874,2.0270431886837192,54.709999084472656,-1.3666673024472074,54.18999862670898,1.9333570692877942,54.4000015258789,0.039175651437813874
8083,2004-06-09,53.20000076293945,53.9000015258789,53.16999816894531,53.9000015258789,1183700.0,-0.012253988858761056,1.0857216036970045,0.8235317877049759,66.82693689061904,72.1206825142551,0.9914455994417466,-0.7412544668007257,2.237923913057898,3.9626085500452035,31.05284380651186,0.7300033569335866,1.0996623472103764,0.3545009613037138,-2.657855907137872,3.3668578297452996,-1.1516774729170791,1.8606793955245067,2.0978010559082065,1.8073811931243682,-64.39120067743517,1.5061784342207927,6,1.0499992370605469,-0.21500015258789062,3.1474990844726562,3.8699989318847656,4.11000061035157,2,0.04323306774579572,1.0761847325359752,53.86000061035156,2.0270431886837192,54.709999084472656,-1.3666673024472074,54.18999862670898,0.04323306774579572
8084,2004-06-10,53.4000015258789,53.43000030517578,52.5099983215332,53.22999954223633,1065500.0,0.0037594127832940583,7.00003317134659,-0.24285971193616704,66.72026867238742,72.66709361304181,0.8581765108051584,-0.8003571469008719,1.8874804054455936,3.7433248134633956,28.345169976791084,0.9200019836425781,1.3906119089491824,0.4390016555786076,-2.4651436164756007,3.343146927632816,-1.0130709804484965,1.8910742916057117,1.8126881469726683,38.36214905249281,-28.514144967191456,1.4520726360271026,6,0.5199985504150462,-0.41500091552733664,2.9474983215332102,3.6699981689453196,3.849998474121101,3,0.034644165192103005,1.0857216036970045,53.20000076293945,1.0761847325359752,53.86000061035156,2.0270431886837192,54.709999084472656,0.034644165192103005
8085,2004-06-14,53.099998474121094,53.5,52.97999954223633,53.4000015258789,1079900.0,-0.0056180345165798284,1.0800018310546875,-1.7647032424548732,62.38092700731695,71.99993528420217,1.1558870285323408,-0.34310084339794855,2.0262618831858816,4.019390237865231,25.459469626321756,0.5200004577636719,1.5614225065327645,0.02799873352050497,-2.705964229255997,2.761961696297007,-1.338982747867746,1.394980214908756,1.9505297176513707,25.65214651071755,-39.486296378236,1.3669814813882526,6,0.8200016021728516,-0.11499786376953125,3.1875,3.9099998474121094,3.0800018310546875,0,0.035404917554404,7.00003317134659,53.4000015258789,1.0857216036970045,53.20000076293945,1.0761847325359752,53.86000061035156,0.035404917554404
8086,2004-06-15,53.790000915527344,53.81999969482422,53.43000030517578,53.75,1034700.0,0.012994396633410954,6.800106813153277,-0.1333350287370969,62.140567194975326,70.67045626093558,0.3769786887785713,-0.9129415144925019,1.174251329251959,3.29053788443953,22.88690074999736,0.720001220703125,1.6731696837984913,0.6120010375976577,-2.0566996411954577,3.280701716390773,-0.7223493017989,1.9463513769942153,1.1080954840307626,55.652212853190576,-5.326114929693091,1.3343503393965581,6,0.11999893188476562,-0.8050003051757812,2.1574974060058594,2.8799972534179688,1.8899993896484375,1,0.03643798198759418,1.0800018310546875,53.099998474121094,7.00003317134659,53.4000015258789,1.0857216036970045,53.20000076293945,0.03643798198759418
8087,2004-06-16,54.33000183105469,54.38999938964844,53.790000915527344,53.790000915527344,987300.0,0.010039057563419052,-1.2222128032325972,13.49971390425329,60.3678945766935,68.86386351544996,-0.2557601693410234,-1.2284564924346029,0.4848482544219337,2.720340551865661,19.798280952896917,0.5999984741210938,1.663485041767217,0.9695018768310533,-1.469234069009289,3.4082378226713956,-0.24986609608912147,2.188869849751228,0.4248086838219223,96.80864231349084,38.4238170753839,1.2193679729201716,6,-0.6600017547607422,-1.345001220703125,0.7149972915649414,1.6349964141845703,0.7999992370605398,2,0.03791639037671213,6.800106813153277,53.790000915527344,1.0800018310546875,53.099998474121094,7.00003317134659,53.4000015258789,0.03791639037671213
8088,2004-06-17,54.63999938964844,54.83000183105469,54.29999923706055,54.33000183105469,792600.0,0.0057058263969458345,-1.8648576200589728,0.5740685796634595,59.34819122672825,67.0435485823235,-0.6410044445363212,-1.3542857283356824,0.019522777545802228,2.3754154586596243,16.969432765085276,0.5300025939941406,1.5393300568212638,1.1184993743896499,-1.2031814163897963,3.440180165169096,-0.04234102100007675,2.2793397697793765,-2.1300010681152344,91.81025198339294,35.68708244158045,1.1608403953897244,6,-0.9699993133544922,-1.654998779296875,-0.11500072479248047,0.8699989318847656,0.26000213623046164,3,0.0422767459570772,-1.2222128032325972,54.33000183105469,6.800106813153277,53.790000915527344,1.0800018310546875,53.099998474121094,0.0422767459570772
8089,2004-06-18,54.97999954223633,55.25,54.16999816894531,54.43999862670898,1040800.0,0.006222550446300046,1.0,1.7419521559362308,59.34819122672825,65.84581376527139,-0.9946811556101451,-1.4637490391789427,-0.4744122138593099,2.0100938388915424,14.541232946051702,1.0800018310546875,1.3640113508161633,1.2644994735717745,-0.8438442909597654,3.3728432381033144,0.21032759130600454,2.3186713558375445,-2.4236011505126953,88.10570910502516,33.37313197009764,1.0541718822657706,6,-1.1000003814697266,-1.9949989318847656,-0.6100006103515625,0.529998779296875,-0.22999954223632812,4,0.04237908058301754,-1.8648576200589728,54.63999938964844,-1.2222128032325972,54.33000183105469,6.800106813153277,53.790000915527344,0.04237908058301754
8090,2004-06-21,54.97999954223633,55.52999877929688,54.56000137329102,54.6500015258789,1043700.0,0.0,-2.80392391523875,0.6111064016163037,53.62033866420019,62.3812552114905,-0.9731744410536365,-1.239017093860511,-0.6095990594029104,1.9966503703139082,12.078785124276457,0.9699974060058594,1.1694483844794163,1.0814994812011705,-0.7712393576264489,2.93423832002879,0.15513006178736077,2.00786890061498,-2.315857086181637,73.80954110975048,23.384681240242728,0.9263694194138105,6,-0.9600009918212891,-1.8950004577636719,-0.9749984741210938,0.30500030517578125,1.0400009155273438,0,0.041287749666491624,1.0,54.97999954223633,-1.8648576200589728,54.63999938964844,-1.2222128032325972,54.33000183105469,0.041287749666491624
8091,2004-06-22,55.08000183105469,55.13999938964844,54.7599983215332,54.97999954223633,819500.0,0.0018188848608762243,2.454595897418113,0.30303906042284945,53.254451226118675,60.44530740952974,-1.1344744644236187,-1.1175085989641076,-0.8273930399680438,1.8719935684326856,10.119163705857945,0.3800010681152344,0.9956894205309297,1.0045017242431626,-0.5522758931364962,2.5612793416228214,0.2261129155533368,1.7828905329329885,-2.2439079956054684,74.13807467169417,26.620579832937025,0.7783888086898287,6,-1.0600032806396484,-1.9950027465820312,-1.1500005722045898,0.20499801635742188,1.9199981689453125,1,0.019970922976638272,-2.80392391523875,54.97999954223633,1.0,54.97999954223633,-1.8648576200589728,54.63999938964844,0.019970922976638272
8092,2004-06-23,56.1500015258789,56.20000076293945,55.099998474121094,55.099998474121094,1566800.0,0.019426282847741838,-1.0952363652216877,10.499790196452341,62.00659164017402,59.90971349281362,-2.062355323620565,-1.9836258041090247,-1.9632702732822125,0.7750081953509778,8.919338831726556,1.1199989318847656,0.9226109934396547,1.8805013656616154,0.304169824729712,3.456832906593519,1.0923355951956637,2.668667136127567,-3.152273393798822,97.53698654334339,51.0429254364684,0.788165770465952,6,-1.795001983642571,-2.730001449584954,-2.3325004577636648,-0.8650016784667898,1.3499984741211009,2,-0.00837045784382573,2.454595897418113,55.08000183105469,-2.80392391523875,54.97999954223633,1.0,54.97999954223633,-0.00837045784382573
8093,2004-06-24,56.59000015258789,56.70000076293945,55.88999938964844,56.0,1231200.0,0.007836128490685823,1.0,0.5619032740906553,67.57621272637883,60.004818387701555,-2.2025323009658138,-2.26404772626136,-2.4354105916712996,0.3082327506096618,9.017177133029888,0.8100013732910156,0.7255315038032961,2.1454999923706026,0.3575932304342828,3.9334067543069224,1.2515466114024463,3.039453373338759,-3.3360902100390604,95.6521542462965,46.697011815382446,0.893953380968159,6,-1.75,-2.739999771118164,-2.9825010299682617,-1.3100013732910156,1.9599990844726562,3,-0.02579959499091633,-1.0952363652216877,56.1500015258789,2.454595897418113,55.08000183105469,-2.80392391523875,54.97999954223633,-0.02579959499091633
8094,2004-06-25,56.47999954223633,56.68000030517578,56.29999923706055,56.63000106811523,965900.0,-0.0019438171064668497,2.040008544921875,-0.25423980861861534,68.67862227930789,60.70456230681166,-1.798857430960652,-2.027220623464814,-2.36174922639632,0.38703225899064364,9.909867885802944,0.3800010681152344,0.688257459411517,1.8889993667602525,-0.06293791883705069,3.8409366523575557,0.9130307239615973,2.8649680095589076,-2.881480517648434,89.71956619392924,34.47015675408569,0.9759686427986531,6,-1.414999008178711,-2.6299991607666016,-3.4075002670288086,-1.2000007629394531,2.0699996948242188,4,-0.027974469354871134,1.0,56.59000015258789,-1.0952363652216877,56.1500015258789,2.454595897418113,55.08000183105469,-0.027974469354871134
8095,2004-06-28,56.59000015258789,57.15999984741211,56.5,56.68999862670898,793900.0,0.001947602890281619,-3.714305177111717,0.6666497126290468,66.43356130353163,61.1815616522068,-1.5217698465573122,-2.0285788539329843,-2.5133629372704434,0.22539615394464363,11.123297224798522,0.6800003051757812,0.735396137762848,1.8639999389648452,-0.25050533568935407,3.9785052136190444,0.8067473016377491,2.9212525762919412,-2.6813329541648443,76.25002781548321,19.34617444756256,1.0572526373270983,6,-1.114999771118164,-2.4950008392333984,-3.65000057220459,-1.3100013732910156,2.200000762939453,0,-0.03251458115615058,2.040008544921875,56.47999954223633,1.0,56.59000015258789,-1.0952363652216877,56.1500015258789,-0.03251458115615058
8096,2004-06-29,55.86000061035156,56.599998474121094,55.540000915527344,56.599998474121094,905200.0,-0.01289979749545811,1.8648665367603847,7.400091554131906,67.85712339442296,62.01369818751007,-0.5221739684505735,-1.2649874440283497,-1.8320604813657582,0.9061763051273886,11.84321751080246,1.05999755859375,0.765795098640595,1.071500396728517,-1.101649421798946,3.24465021525598,-0.015074512535214524,2.1580753059922486,-1.5611734940498252,36.89328298923923,-25.01680550835581,1.0865749092637318,6,-0.19500160217285156,-1.6300010681152344,-3.2325010299682617,-0.5800018310546875,2.229999542236328,1,0.0028643008532738268,-3.714305177111717,56.59000015258789,2.040008544921875,56.47999954223633,1.0,56.59000015258789,0.0028643008532738268
8097,2004-06-30,56.0099983215332,56.22000122070313,55.31999969482422,55.83000183105469,1010700.0,0.0026852436366398003,1.9999936421954296,-0.24323920282907013,77.60309792147882,64.04202115359347,-0.4568451118762127,-1.3868539936497513,-2.0097063960728434,0.7183490579769582,11.920161510383386,0.9000015258789134,0.8711107627887742,1.1584981918334947,-1.081964693049379,3.3989610767163683,0.038266749392057875,2.2787296342749315,-1.3678304774982237,37.499922254817605,-30.690340635405988,1.1202314424414357,6,-0.3449993133544922,-1.6149978637695312,-3.3824987411499023,-0.7299995422363281,2.870002746582024,2,0.017675445601400552,1.8648665367603847,55.86000061035156,-3.714305177111717,56.59000015258789,2.040008544921875,56.47999954223633,0.017675445601400552
8098,2004-07-01,55.349998474121094,56.09000015258789,54.93999862670898,55.7599983215332,885500.0,-0.011783607698455656,1.149528512094703,-2.277821341528028,67.56753041446156,64.95528106334162,0.351414441436404,-0.7113443827084609,-1.383982182680569,1.3252801388934614,11.85561113147914,1.1500015258789134,0.9277548150091732,0.46549835205077983,-1.7843713088312327,2.7153680129327924,-0.6594364783902265,1.5904331824917861,1.8100013732910156,18.46845143996177,-51.28504945995837,1.1249348304410058,7,0.5100021362304688,-0.7599983215332031,-2.6924991607666016,-0.06999969482421875,3.6800003051757884,3,0.03884375040920984,1.9999936421954296,56.0099983215332,1.8648665367603847,55.86000061035156,-3.714305177111717,56.59000015258789,0.03884375040920984
8099,2004-07-02,55.97999954223633,56.25,55.31000137329102,55.31000137329102,1065400.0,0.011382133432393804,-1.805973718372126,-1.634142483647951,74.48980055235249,67.27411016202521,-0.13613528879094616,-1.2826699444057255,-2.0432567781440767,0.6445366199065958,12.163518411746498,0.9399986267089773,0.9887412432598026,1.0164995193481445,-1.2723590555446052,3.305358094240894,-0.12792976809822676,2.160928806794516,1.1356002807617216,46.84686232730789,-27.308470590580754,1.144429287446374,7,-0.020000457763671875,-1.1450004577636719,-3.1000003814697266,-0.7000007629394531,2.770000457763672,4,0.04590924822864961,1.149528512094703,55.349998474121094,1.9999936421954296,56.0099983215332,1.8648665367603847,55.86000061035156,0.04590924822864961
8100,2004-07-06,56.20000076293945,56.459999084472656,55.599998474121094,55.83000183105469,1109700.0,0.003929996829262761,-1.0722765314986142,0.5522387209911466,72.27356668563439,69.3873452130825,-0.18425662041975954,-1.4170171234386544,-2.3147570903334156,0.3777504783310661,12.725346175593613,0.8600006103515625,1.0524208694529662,1.136000633239746,-1.1861251499352505,3.4581264164147427,-0.02506225834775222,2.2970635248272444,0.8720870361328181,75.90375012351818,-0.5676438757860893,1.1610628915874965,7,-0.15000152587890625,-1.3650016784667969,-3.152501106262207,-0.9200019836425781,2.3800010681152344,1,0.04181491890069111,-1.805973718372126,55.97999954223633,1.149528512094703,55.349998474121094,1.9999936421954296,56.0099983215332,0.04181491890069111
8101,2004-07-07,55.81999969482422,56.31999969482422,55.70000076293945,56.099998474121094,1072400.0,-0.006761584750116678,-1.3846266707748287,-0.7567556421597434,64.19045584542411,69.62999679144363,0.34838880697873265,-1.0009110288109895,-1.9914102339210586,0.7074836228896402,13.3175358099216,0.6199989318847656,1.0906365266409637,0.7004995346069336,-1.6389960142985842,3.0399950835124514,-0.4692482398458253,1.8702473090596925,1.2094463208007866,57.89478967723173,-15.342967183816256,1.1697477744527573,7,0.22999954223632812,-0.9850006103515625,-2.592500686645508,-0.5400009155273438,3.1199989318847585,2,0.05320675809639086,-1.0722765314986142,56.20000076293945,-1.805973718372126,55.97999954223633,1.149528512094703,55.349998474121094,0.05320675809639086
8102,2004-07-08,55.97000122070313,56.20000076293945,55.5099983215332,55.77000045776367,1066500.0,0.002687236236098123,1.0909169725168337,-0.7142915531335403,63.0648408095846,69.12873324513315,0.19016721197354514,-1.0379476707089736,-2.1942672848648854,0.5190724616924456,14.303909053544828,0.69000244140625,1.1859640829693632,0.7450010299682717,-1.5451285949494604,3.0351306548860038,-0.40006378249059793,1.8900658424271413,1.0176558471435513,67.7633081446278,-2.9960561445108738,1.1450648124588667,7,0.07999801635741477,-1.1350021362304759,-2.62500190734864,-0.6900024414062571,3.0499992370605398,3,0.03787741443001047,-1.3846266707748287,55.81999969482422,-1.0722765314986142,56.20000076293945,-1.805973718372126,55.97999954223633,0.03787741443001047
8103,2004-07-09,55.5,57.20000076293945,55.38999938964844,57.20000076293945,797500.0,-0.008397377353089652,1.129412424687812,-8.499971389879345,54.98084249188646,67.60675771319744,0.5467930544528059,-0.40770462383657957,-1.7672314022741773,0.9593567266486787,15.067822755665494,1.8100013732910156,1.274764564716662,0.15999984741210938,-1.9236607703670359,2.2436604651912546,-0.8818304614774632,1.201830156301682,-0.5600013732910227,10.052840638446979,-56.095243792328475,1.0418303088895713,7,0.5699996948242188,-0.6450004577636719,-2.0,-0.220001220703125,3.8400001525878906,4,0.06090092014622028,1.0909169725168337,55.97000122070313,-1.3846266707748287,55.81999969482422,-1.0722765314986142,56.20000076293945,0.06090092014622028
8104,2004-07-12,55.25,55.599998474121094,55.08000183105469,55.59000015258789,593900.0,-0.0045045045045044585,1.8888959532059637,0.2,52.46800922500346,66.05502970447209,0.674947100440427,-0.012649617572897398,-1.5559281341514861,1.1722958630048623,15.076098611617732,0.5199966430664062,1.2094987576707226,-0.18250007629394815,-2.0573293651412428,1.6923292125533465,-1.1199147207175955,0.7549145681296991,-0.26480133056641364,8.018785594112407,-54.79894818067236,0.9374146444236479,7,0.8199996948242188,-0.3950004577636719,-1.9399995803833008,0.029998779296875,3.9399986267089773,0,0.0684162674985862,1.129412424687812,55.5,1.0909169725168337,55.97000122070313,-1.3846266707748287,55.81999969482422,0.0684162674985862
8105,2004-07-13,54.97999954223633,55.38999938964844,54.81000137329102,55.38999938964844,652100.0,-0.004886886113369626,1.8292596693307184,1.2058813629682819,49.11345539004919,63.97239992620834,0.7739399764275134,0.42732662378998043,-1.2976113052174014,1.3852462733160351,15.053637725259787,0.5799980163574148,1.0507006323104804,-0.5465005874633775,-2.087768070270002,0.9947668953432469,-1.3171343288666861,0.22413315393993116,2.220001220703125,7.11289591460156,-52.03093373233242,0.7706337414033121,7,1.0250015258789062,-0.125,-1.6674995422363281,0.2999992370605469,4.619998931884766,1,0.06857039812936905,1.8888959532059637,55.25,1.129412424687812,55.5,1.0909169725168337,55.97000122070313,0.06857039812936905
8106,2004-07-14,55.75,55.7599983215332,54.75,54.97999954223633,831400.0,0.014005101203613979,1.5569671596818822,-1.8780505959303677,46.25467014322972,60.489241284180665,-0.01486858336946284,-0.1984830967584088,-2.073167780073142,0.5740694613902448,15.567722202447392,1.0099983215332031,0.9009079280052035,0.125499916076663,-1.1824590205910397,1.4334588527443657,-0.5284795522571883,0.7794793844105143,1.4022007751464827,40.816313820254635,-12.914564934751148,0.6539794683338513,7,0.22500038146972656,-0.8950004577636719,-2.4624996185302734,-0.470001220703125,3.5900001525878906,2,0.05076236468259521,1.8292596693307184,54.97999954223633,1.8888959532059637,55.25,1.129412424687812,55.5,0.05076236468259521
8107,2004-07-15,56.38999938964844,56.77999877929688,55.70000076293945,55.79999923706055,1195100.0,0.011479809679792563,-1.734182227308522,0.7662335088753586,48.19494050385636,58.33673129411342,-0.6652548402808236,-0.7127844949454811,-2.7152695301023257,-0.0907096905917939,17.094838606002376,1.079998016357429,0.7738954097814457,0.6624994277954102,-0.5361118491990808,1.8611107047899011,0.06319378929816821,1.261805066292652,0.6661133544921825,66.93872975291669,17.745956188256983,0.599305638497245,7,-0.41499900817871094,-1.5349998474121094,-3.0599985122680664,-1.1100006103515625,3.3100013732910156,3,0.04522077078668385,1.5569671596818822,55.75,1.8292596693307184,54.97999954223633,1.8888959532059637,55.25,0.04522077078668385
8108,2004-07-16,56.95000076293945,57.22999954223633,56.65999984741211,56.84000015258789,1093400.0,0.009930863262144651,-1.425524316602818,0.18644166424207156,53.923211933941474,56.05155478095664,-1.0889418556709671,-1.1498041130587993,-3.259948446913576,-0.6684942274106831,18.572224362033253,0.8400001525878906,0.7028003144039943,1.1070007324218736,-0.0955599665813196,2.3095614314250668,0.5057203829202805,1.7082810819234666,-2.200000762939453,88.709724557272,42.799148297619325,0.6012803495015948,7,-0.9600009918212891,-2.0800018310546875,-3.385000228881836,-1.6700019836425781,2.4699974060058594,4,0.0363476675521186,-1.734182227308522,56.38999938964844,1.5569671596818822,55.75,1.8292596693307184,54.97999954223633,0.0363476675521186
8109,2004-07-19,57.31000137329102,57.52999877929688,57.04999923706055,57.09000015258789,716000.0,0.006321345136589329,-2.1999643965210787,2.0000000000000644,55.76923547176274,54.21774020163756,-1.3862170446770605,-1.3979714243662826,-3.5911007448474166,-1.0397346657438078,19.76767958950366,0.579998016357429,0.5773615981323701,1.350501251220713,0.05231621976310663,2.6486862826783195,0.7014087354919099,1.9995937669495163,-2.5104013824462967,92.08642076952633,47.947571642124835,0.6490925157288047,7,-1.1700019836425852,-2.2900028228759837,-3.6925010681152415,-2.0300025939941477,2.3299980163574148,0,0.03542137027836367,-1.425524316602818,56.95000076293945,-1.734182227308522,56.38999938964844,1.5569671596818822,55.75,0.03542137027836367
8110,2004-07-20,57.25,57.77999877929688,57.06000137329102,57.31000137329102,1030200.0,-0.0010469616446211472,-2.2727256964012743,-0.2727320016646094,62.47753646215709,54.027415825719004,-1.2981213279379347,-1.2218316047708129,-3.490747942335531,-0.9952682160304107,20.80981377004929,0.7199974060058594,0.5548806391153107,1.176999855041501,-0.15704222041400584,2.511041930497008,0.5099788173137441,1.844020892769258,-2.341184057617191,82.50828406538601,35.905778077681376,0.6670210377277538,7,-0.9850006103515625,-1.8700008392333984,-3.797499656677246,-1.970001220703125,2.509998321533203,1,0.03388643889447995,-2.1999643965210787,57.31000137329102,-1.425524316602818,56.95000076293945,-1.734182227308522,56.38999938964844,0.03388643889447995
8111,2004-07-21,56.18000030517578,57.29999923706055,56.13000106811523,57.29999923706055,941300.0,-0.018689951001296445,1.0892844370421209,18.66622162883624,51.30972064582907,52.7212913630795,-0.1918615596943809,-0.06872075929274502,-2.343641467522268,0.04020278346834516,21.474801625440776,1.1699981689453196,0.40225864829032076,0.05200023651123331,-1.1977010146409626,1.3017014876634292,-0.5728503890648682,0.6768508620873348,-1.098913392578126,23.076923076923,-23.65761717986835,0.6248506255760994,7,0.08499908447265625,-0.5750007629394531,-2.7274999618530273,-0.9000015258789062,3.770000457763672,2,0.060875723573647456,-2.2727256964012743,57.25,-2.1999643965210787,57.31000137329102,-1.425524316602818,56.95000076293945,0.060875723573647456
8112,2004-07-22,55.68000030517578,56.18000030517578,55.61999893188477,56.18000030517578,863200.0,-0.008899964351796852,1.240005493164034,0.44642899717644013,52.60664563865649,52.45749171272061,0.29354515460460817,0.41556897150657335,-1.7597940583557374,0.4880456121862622,20.994856367632227,0.5600013732910085,0.243172198621032,-0.4244997024536161,-1.690034949979328,0.8410355450720957,-1.0572673262164756,0.20826792130924332,-0.43697868057617484,2.7778415522989977,-45.568663974775134,0.6327676237628566,7,0.5849990844726562,0.10499954223632812,-2.2325000762939453,-0.40000152587890625,4.1100006103515625,3,0.06573275551997249,1.0892844370421209,56.18000030517578,-2.2727256964012743,57.25,-2.1999643965210787,57.31000137329102,0.06573275551997249
8113,2004-07-23,55.13000106811523,55.86999893188477,55.06999969482422,55.86000061035156,1061800.0,-0.009877859806861844,1.1333421495673897,1.4599990844726705,43.20002050778744,51.42771518858551,0.877856615976718,0.8965469402688768,-1.1138459656465258,0.9804035532231907,19.888180936200634,0.799999237060554,0.14962296160241095,-0.9014989852905373,-2.2165823625947567,0.41358439201368213,-1.559040673942647,-0.24395729663842758,2.649997711181655,2.214073563153404,-44.40860746950375,0.6575416886521088,7,1.1349983215332102,0.8449974060058665,-1.8025007247924734,0.14999771118164773,4.599998474121101,4,0.08289496837081178,1.240005493164034,55.68000030517578,1.0892844370421209,56.18000030517578,-2.2727256964012743,57.25,0.08289496837081178
8114,2004-07-26,54.9000015258789,55.47999954223633,54.75,55.29999923706055,959900.0,-0.0041719488079122735,-1.085710704573817,0.5479424137120207,39.61662938301292,50.37251229891481,1.1767339469590965,1.0562629729318544,-0.779242898351427,1.1636129452021393,18.606014155238746,0.7299995422363281,0.04338014523619904,-1.0524986267089886,-2.441870147916248,0.3368728944982706,-1.7471843873126218,-0.35781286610535545,2.8257972717285327,4.950547402983024,-36.399845028344394,0.6946857606036302,7,1.3649978637695384,1.0749969482421946,-1.5725011825561452,0.37999725341797586,5.399997711181648,0,0.08233144840507456,1.1333421495673897,55.13000106811523,1.240005493164034,55.68000030517578,1.0892844370421209,56.18000030517578,0.08233144840507456
8115,2004-07-27,54.75,55.11000061035156,54.43000030517578,55.04999923706055,984800.0,-0.0027322681550052685,2.238081397989119,0.7500023841994202,41.12770681900139,49.802849707333884,1.442358437140193,1.1187049814429315,-0.5174542462466576,1.266914092243013,16.831259232189556,0.6800003051757812,0.014871105780194682,-1.1105001449584933,-2.56431531837174,0.3433150284547537,-1.8374077316651167,-0.3835925582518698,2.8567668457031345,11.149819300248687,-26.946713173318834,0.7269075867066217,7,1.3549995422363281,1.3549995422363281,-1.317500114440918,0.4349994659423828,5.869998931884773,1,0.08931505734517686,-1.085710704573817,54.9000015258789,1.1333421495673897,55.13000106811523,1.240005493164034,55.68000030517578,0.08931505734517686
8116,2004-07-28,56.02000045776367,56.13000106811523,54.75,54.75,1302500.0,0.023196355392943735,-1.173229245200831,-4.233345625166893,50.3496447532479,50.04226129059961,0.23991486508012372,-0.1461892899953341,-1.6840731173297456,-0.041758169584483085,16.5252098850732,1.3800010681152273,0.05395066819784233,0.15150032043457173,-1.3040631085699204,1.6070637494390638,-0.5762813940676779,0.8792820349368213,1.3961603955078203,90.85715157645089,54.17876195142738,0.727781714502247,7,0.08499908447265625,0.08499908447265625,-2.467501640319824,-0.8350009918212891,4.709999084472656,2,0.06676183208154929,2.238081397989119,54.75,-1.085710704573817,54.9000015258789,1.1333421495673897,55.13000106811523,0.06676183208154929
8117,2004-07-29,57.0,57.459999084472656,56.61999893188477,56.9000015258789,1880100.0,0.01749374391696401,-1.5454408840801184,0.0787389276199057,59.79111803444578,50.69425085732232,-0.7201923791982097,-1.1048645206176957,-2.515256415197662,-1.0573589221331545,16.817741536312127,1.4399986267089844,0.170347960176656,1.0819997787475586,-0.4586715234851013,2.6226710809802185,0.3116641276312322,1.852335429863885,-2.5699996948242188,84.818505947405,42.922671554660866,0.7703356511163298,7,-0.8950004577636719,-0.8950004577636719,-3.4475011825561523,-1.9650001525878906,3.5800018310546875,3,0.05175439934981507,-1.173229245200831,56.02000045776367,2.238081397989119,54.75,-1.085710704573817,54.9000015258789,0.05175439934981507
8118,2004-07-30,57.5,57.5,56.709999084472656,56.95000076293945,1103000.0,0.00877192982456143,1.872734586867713,5.500076295109093,64.22249657593701,51.63350209111945,-1.2672335665967864,-1.5131110903171816,-2.8814178513076385,-1.5932881180891059,17.586595794390604,0.7900009155273438,0.2721897598015701,1.4744997024536133,-0.19402598016401384,3.1430253850712404,0.6402368611447997,2.308762543762427,-3.0093997192382815,100.0,51.5957415952231,0.8342628413088143,7,-1.3950004577636719,-1.3950004577636719,-3.6125001907348633,-2.690000534057617,3.549999237060547,4,0.039826102878736336,-1.5454408840801184,57.0,-1.173229245200831,56.02000045776367,2.238081397989119,54.75,0.039826102878736336
8119,2004-08-02,58.54999923706055,59.18999862670898,57.61999893188477,57.61999893188477,2586800.0,0.018260856296705263,-2.3763423217962916,1.6909119913440802,70.54084402677395,52.52942515385466,-2.37231590131298,-2.488275557542977,-3.772301855435586,-2.67682876458219,18.59695274165494,1.6899986267089773,0.3482690122922705,2.395998954772949,0.38211687310037235,4.409881036445526,1.3890579139366608,3.4029399956092377,-3.939022967529297,86.55462993015749,31.567099409307282,1.0069410408362873,8,-1.739999771118164,-1.739999771118164,-4.204998970031738,-4.055000305175781,2.4099998474121094,0,0.02015372024853712,1.872734586867713,57.5,-1.5454408840801184,57.0,-1.173229245200831,56.02000045776367,0.02015372024853712
8120,2004-08-03,58.54999923706055,58.56000137329102,58.08000183105469,58.5,1524300.0,0.0,12.71358509072817,0.05376260285322896,67.67675843291116,54.34798490797489,-2.4233606379917276,-2.427660017574574,-3.616998393081218,-2.710071992460662,19.459499222047306,0.47999954223633523,0.3455815053680453,2.278499031066893,-0.0031091386388553133,4.5601072007726415,1.137694946214019,3.4193031159197673,-3.664281626098635,85.58559487387024,27.615575225107904,1.1408040848528733,8,-1.739999771118164,-1.739999771118164,-4.092498779296875,-4.715000152587891,2.950000762939453,1,0.02988898416402197,-2.3763423217962916,58.54999923706055,1.872734586867713,57.5,-1.5454408840801184,57.0,0.02988898416402197
8121,2004-08-04,58.790000915527344,58.84000015258789,57.79999923706055,58.0,926300.0,0.0040990893525900685,1.337082311793852,15.800259403372245,65.95744788781548,55.83140738010366,-2.519110657965136,-2.565270899084645,-3.7027981297513435,-2.9630982019202605,20.25843442635782,1.0400009155273438,0.30580436578651415,2.3700006484985323,-0.16086951557378626,4.900870812570851,1.1045655664623695,3.635435730534695,-3.646026443620606,84.43588487628227,26.460204884153654,1.2654350820361595,8,-1.980001449584961,-1.980001449584961,-4.005001068115234,-4.89000129699707,2.9300003051757884,2,0.03112770858750058,12.71358509072817,58.54999923706055,-2.3763423217962916,58.54999923706055,1.872734586867713,57.5,0.03112770858750058
8122,2004-08-05,58.09000015258789,58.97999954223633,58.0099983215332,58.77999877929688,741000.0,-0.011906799660460154,-1.282349667673445,-0.873414970979371,57.44124572216266,57.41376573725647,-1.6106807276060664,-1.7900800132006438,-2.8770838526872,-2.2814423634100223,21.383810285556713,0.970001220703125,0.20827652901429872,1.563999938964841,-1.0632609397380577,4.1912608176677395,0.2503694996133916,2.87763037831629,-2.703264231393021,55.645214630597415,1.4928588885996632,1.3136304393514486,8,-1.2800006866455078,-1.2800006866455078,-3.142500877380371,-4.190000534057617,3.3100013732910085,3,0.045446709979580335,1.337082311793852,58.790000915527344,12.71358509072817,58.54999923706055,-2.3763423217962916,58.54999923706055,0.045446709979580335
8123,2004-08-06,58.88000106811523,59.08000183105469,58.099998474121094,58.099998474121094,1724300.0,0.01359960257276982,-1.512820763621603,-1.1304407919105923,59.703330809064276,59.64562145126217,-2.0258428436083946,-2.4389210349589163,-3.5560345195608676,-3.083783937370036,21.63243776615744,0.9900016784667969,0.2879946677456928,2.1850008010864173,-0.5947870331573242,4.964788635330159,0.7951068839645501,3.5748947182082844,-3.265069384589509,80.25492873560967,29.624489608940507,1.389893917121869,8,-2.0700016021728445,-2.0700016021728445,-3.850001335144036,-4.980001449584954,2.2000007629394602,4,0.02887229504246802,-1.282349667673445,58.09000015258789,1.337082311793852,58.790000915527344,12.71358509072817,58.54999923706055,0.02887229504246802
8124,2004-08-09,59.02999877929688,59.099998474121094,58.47999954223633,58.63000106811523,1386300.0,0.002547515429018654,1.2963046687906639,0.5128158730003701,60.88018773159832,61.840341552661826,-1.7080067011720388,-2.4150306626840177,-3.605778794208213,-3.2506444898183986,22.311148491827943,0.6199989318847656,0.41306195666795986,2.145998573303231,-0.7323807096376811,5.0243778562441435,0.706808931832775,3.5851882147736873,-3.2005630791801707,94.61540493035294,46.03375371473318,1.4391896414704552,8,-2.05999946594239,-2.2199993133544993,-3.8049983978271555,-5.129999160766609,1.870002746582017,0,0.03421989665485348,-1.512820763621603,58.88000106811523,-1.282349667673445,58.09000015258789,1.337082311793852,58.790000915527344,0.03421989665485348
8125,2004-08-10,58.75,59.0,58.45000076293945,58.9000015258789,1333900.0,-0.004743330257277356,2.142866485013624,-0.3750059604985527,67.38836202357572,63.73353236047603,-0.8950637677334186,-1.9374452001916396,-3.237674078063179,-3.0008042924966674,23.362272942337192,0.579998016357429,0.6678854146487012,1.677499771118164,-1.1694805752273112,4.524480117463639,0.25400959794542644,3.1009899442909017,-2.7189305242877495,73.07702465176195,20.390588273603257,1.4234901731727365,8,-0.845001220703125,-1.9400005340576172,-3.3525009155273438,-4.850000381469727,2.020000457763672,1,0.03761700569315152,1.2963046687906639,59.02999877929688,-1.512820763621603,58.88000106811523,-1.282349667673445,58.09000015258789,0.03761700569315152
8126,2004-08-11,58.58000183105469,58.91999816894531,58.209999084472656,58.4000015258789,1550700.0,-0.0028935858543882587,-1.535687524693124,-1.1999898275775418,70.53826153487041,64.92765941607877,-0.3617865103698321,-1.6280295597513685,-3.002940154833155,-2.8582676252858477,24.003115947715976,0.7099990844726562,0.9936807004600112,1.3660015106201158,-1.485526976875299,4.2175299981155305,-0.059762733127591616,2.791765754367823,-2.359396606282637,52.29389263553548,-6.428642041146894,1.4257642437477085,8,-0.6300029754638672,-1.7700023651123047,-3.137502670288086,-4.680002212524414,2.089996337890625,2,0.04984633113134107,2.142866485013624,58.75,1.2963046687906639,59.02999877929688,-1.512820763621603,58.88000106811523,0.04984633113134107
8127,2004-08-12,58.93999862670898,58.93999862670898,58.11000061035156,58.38000106811523,1358400.0,0.00614538723799507,1.9642915531334897,3.1110922731317383,77.72925958172675,66.42841086116651,-0.4667371256600248,-1.8837736704485692,-3.297196580243785,-3.237684175203306,23.77575119702308,0.8299980163574148,1.3607667047706187,1.5984983444213796,-1.325026482334124,4.522023171176883,0.13673593104362425,3.060260757799135,-2.541229797820712,84.00001525878835,17.380627684745647,1.4617624133777531,8,-0.5349998474121023,-2.1299991607665945,-3.4974994659423757,-5.039999008178704,1.4600028991699219,3,0.04716665522171182,-1.535687524693124,58.58000183105469,2.142866485013624,58.75,1.2963046687906639,59.02999877929688,0.04716665522171182
8128,2004-08-13,59.02000045776367,59.459999084472656,58.68000030517578,58.93999862670898,1170700.0,0.001357343619252216,-1.6000025431379779,0.142861035422356,80.65476579055377,67.55217994603095,-0.3447014497517884,-1.8980594158602742,-3.30723866922726,-3.3259800409531906,23.345114992439928,0.779998779296875,1.5976800151586232,1.5750001907348619,-1.4354407190501703,4.585441100519894,0.06977973584234576,3.080220645627378,-2.4537578410061656,67.40747229396374,-6.722925177644214,1.5052204548925154,8,-0.3900012969970703,-2.075000762939453,-3.5775012969970703,-5.120000839233398,1.3800010681152273,4,0.040325331237813566,1.9642915531334897,58.93999862670898,-1.535687524693124,58.58000183105469,2.142866485013624,58.75,0.040325331237813566
8129,2004-08-16,59.34000015258789,59.45000076293945,58.9000015258789,58.9000015258789,927900.0,0.005421885671675231,-1.5000043348967376,5.499856952126246,83.30916618636877,69.28911414085957,-0.6044154864193487,-2.1694055018877094,-3.5427688755829934,-3.660640409584552,22.681335768211362,0.549999237060554,1.7004561000437377,1.7934999465942383,-1.3324471133161282,4.919447006504605,0.2305264166390515,3.356473476549425,-2.5422570184131743,91.11118018389688,8.641797362051364,1.5629735299551841,8,-0.7100009918212891,-2.395000457763672,-3.877500534057617,-5.420000076293945,0.9099998474121094,0,0.029322576238498987,-1.6000025431379779,59.02000045776367,1.9642915531334897,58.93999862670898,-1.535687524693124,58.58000183105469,0.029322576238498987
8130,2004-08-17,59.18999862670898,59.290000915527344,58.86999893188477,58.86999893188477,1127800.0,-0.0025278315721806166,-1.6250149011754769,0.7272743035987873,77.46967082515174,70.56825002278582,-0.39569440249005083,-1.9674861564778823,-3.3015292573092907,-3.5197741185843583,21.794166322233625,0.4700012207031179,1.729075849623392,1.5464984893798785,-1.660068253206127,4.753065231965884,-0.05678488191312425,3.1497818606728814,-2.1792750165104238,79.99994348590204,-1.350261672112353,1.6032833712930046,8,-0.4549999237060476,-2.2449989318847585,-3.727499008178704,-5.269998550415032,0.5900001525879048,1,0.02889006485629997,-1.5000043348967376,59.34000015258789,-1.6000025431379779,59.02000045776367,1.9642915531334897,58.93999862670898,0.02889006485629997
8131,2004-08-18,59.599998474121094,59.6500015258789,59.0,59.2400016784668,1032700.0,0.0069268433337503765,1.8260757793129176,1.1249910592948071,74.99999999999986,72.51922272032328,-0.7584747467092257,-2.222057270681546,-3.6304093801883823,-3.940130606682814,22.200097513454203,0.6500015258788991,1.6118405514797587,1.7854984283447237,-1.4570174374284477,5.028014294117895,0.164240495458138,3.4067563612313094,-2.3933328259806146,96.75305051746135,15.18716349483195,1.6212579328865855,8,-0.7249984741210938,-2.55999755859375,-4.1699981689453125,-5.679998397827148,0.2800025939941335,2,0.019630906268405468,-1.6250149011754769,59.18999862670898,-1.5000043348967376,59.34000015258789,-1.6000025431379779,59.02000045776367,0.019630906268405468
8132,2004-08-19,59.34000015258789,59.63999938964844,59.11000061035156,59.599998474121094,1472200.0,-0.004362388056873834,2.1176384790584435,-0.7222239883014909,68.54840632409719,73.50200888866027,-0.3380686869285796,-1.7642562905604677,-3.263237840598535,-3.7008878656689674,23.22820856386703,0.529998779296875,1.5354484518986737,1.3425001144409165,-1.8045068145602343,4.489507043442067,-0.23100335005965889,2.916003578941492,-1.8890009166735666,68.04113575586018,-10.730590322080118,1.573503464500576,8,-0.45999908447265625,-2.299999237060547,-3.9250001907348633,-5.420000076293945,0.6100006103515625,3,0.022413178512595833,1.8260757793129176,59.599998474121094,-1.6250149011754769,59.18999862670898,-1.5000043348967376,59.34000015258789,0.022413178512595833
8133,2004-08-20,59.70000076293945,59.7400016784668,59.13000106811523,59.29999923706055,622800.0,0.006066744344891406,1.541651434475115,-1.5384773390847601,63.466070608583074,73.78932920832524,-0.6364495298460113,-1.8596760149531661,-3.488395291751786,-4.08854330492116,24.94064204681203,0.6100006103515696,1.4746553934396829,1.4740007400512667,-1.4522529604068168,4.40025444050935,0.010873889822228477,2.937127590280305,-2.029101298028671,95.40220813273346,16.887310930380238,1.4631268502290413,8,-0.7749996185302734,-2.614999771118164,-4.285000801086426,-5.780000686645508,1.1100006103515696,4,0.011725305762039229,2.1176384790584435,59.34000015258789,1.8260757793129176,59.599998474121094,-1.6250149011754769,59.18999862670898,0.011725305762039229
8134,2004-08-23,59.41999816894531,59.81999969482422,59.36000061035156,59.599998474121094,687300.0,-0.004690160643481267,-2.0667073573917247,-0.4499990463293216,59.5604294259927,72.91955891970491,-0.3300120289974515,-1.2898135686811685,-3.0804706281445533,-3.84640742318188,27.10045468353085,0.45999908447265625,1.5426257469888895,0.9679983139038058,-1.5457914652470208,3.4817880930546323,-0.28889657567160754,2.224893203479219,-1.5008064384078068,57.89461003786555,-18.91103523368261,1.2568948895754137,8,-0.4549980163574219,-2.2949981689453125,-3.9899988174438477,-5.48499870300293,1.1200027465820312,0,0.016492820382578932,1.541651434475115,59.70000076293945,2.1176384790584435,59.34000015258789,1.8260757793129176,59.599998474121094,0.016492820382578932
8135,2004-08-24,59.63999938964844,59.81999969482422,59.22000122070313,59.31999969482422,616100.0,0.003702477742890675,-1.3077013366198986,-1.7777730682829653,59.3818841409602,71.67996143149267,-0.4587307863799097,-1.1854639244891416,-3.1576843951550018,-4.105456236504452,29.452436880305065,0.5999984741210866,1.5363628503018845,0.9434995651245117,-0.9217982534181886,2.808797383667212,0.010850655853161584,1.8761484743958619,-1.4546945441107937,78.0487351017408,2.117042723089,0.9326489092713486,8,-0.6749992370605469,-2.5149993896484375,-4.060000419616699,-5.555000305175781,0.970001220703125,1,0.010228045214524917,-2.0667073573917247,59.41999816894531,1.541651434475115,59.70000076293945,2.1176384790584435,59.34000015258789,0.010228045214524917
8136,2004-08-25,59.7599983215332,59.93000030517578,59.6500015258789,59.88000106811523,485300.0,0.002012054545821984,1.5454293244556063,-0.3750089407052206,71.13923366052823,70.94773632913729,-0.44001722763690765,-1.0655358964579165,-3.152801751559622,-4.266915777992303,31.18170248521772,0.29000091552734375,1.5106248934428592,0.8764986038207994,-0.559493388764885,2.3124905964064837,0.1585026075279572,1.5944946001136415,-1.3458361970954371,79.26804305957444,0.7384295433185315,0.7179959962928409,8,-0.4549980163574219,-2.579998016357422,-3.9374990463256836,-5.549999237060547,0.69000244140625,2,0.0003346796908538785,-1.3077013366198986,59.63999938964844,-2.0667073573917247,59.41999816894531,1.541651434475115,59.70000076293945,0.0003346796908538785
8137,2004-08-26,59.95000076293945,60.0,59.54999923706055,59.65999984741211,479400.0,0.0031794251462986534,1.307699831761806,-2.416618984042358,65.97015197305336,69.31611257163723,-0.5271161349833946,-1.0784949772562982,-3.2305484918652425,-4.49290475793665,31.941662171160328,0.4500007629394531,1.463722450758624,0.9190010070800767,-0.29057263080262885,2.1285746449627823,0.3142141881387204,1.523787826021433,-1.293304529583608,94.25295420165308,15.283051171295782,0.6047868189413534,8,-0.5150012969970703,-2.7350006103515625,-4.01500129699707,-5.740001678466797,0.25,3,-0.0011676345943851807,1.5454293244556063,59.7599983215332,-1.3077013366198986,59.63999938964844,-2.0667073573917247,59.41999816894531,-0.0011676345943851807
8138,2004-08-27,59.790000915527344,59.97999954223633,59.61999893188477,59.97999954223633,359100.0,-0.002668888163067762,2.7895074989458566,-0.655165609955013,61.30955354426166,66.87171116695866,-0.2753626259200246,-0.7780274002426495,-2.967831363012806,-4.373380624743149,32.71550739731458,0.3600006103515554,1.4088729860083191,0.6445011138916001,-0.37318378504310346,1.6621860128263037,0.13565866442424834,1.153343563358952,-0.8915100041755508,73.07699831761781,-3.752176675419747,0.5088424494673528,8,-0.35500144958496094,-2.575000762939453,-3.7650012969970703,-5.5800018310546875,1.029998779296875,4,0.002676030188361489,1.307699831761806,59.95000076293945,1.5454293244556063,59.7599983215332,-1.3077013366198986,59.63999938964844,0.002676030188361489
8139,2004-08-30,59.72999954223633,59.790000915527344,59.4000015258789,59.77999877929688,562000.0,-0.0010035352462326452,10.142281074601042,0.2631557813159167,65.6050723273152,65.55342244497683,-0.17234608766943182,-0.6588713606582743,-2.8146530197442274,-4.3542954378906416,32.36306257031736,0.3899993896484446,1.2706361269901834,0.5254997253417955,-0.4836052577273051,1.534604708410896,0.020947233807241616,1.0300522168763493,-0.6332369949278558,65.38450252357259,-11.426920502343322,0.5045524915345515,8,-0.22999954223632812,-2.5149993896484375,-3.6100006103515625,-5.520000457763672,2.25,0,0.01808139694176636,2.7895074989458566,59.790000915527344,1.307699831761806,59.95000076293945,1.5454293244556063,59.7599983215332,0.01808139694176636
8140,2004-08-31,60.29999923706055,60.47999954223633,59.72000122070313,59.790000915527344,977200.0,0.009542938208481955,-1.3384646082879283,-10.200122072173723,74.2937162106097,65.47494646837791,-0.6351239181196675,-1.1500045841189177,-3.282931191062204,-4.951454521936839,32.24027093324081,0.759998321533196,1.1198820034788781,1.0079994201660156,-0.06369516399220032,2.0796940043242316,0.4721521280869112,1.54384671224512,-1.0406539482675967,83.33327446444035,3.279249394494613,0.535847292079107,8,-0.5049991607666016,-2.844999313354492,-4.180000305175781,-6.090000152587891,2.1000022888183523,1,0.003980127388115928,10.142281074601042,59.72999954223633,2.7895074989458566,59.790000915527344,1.307699831761806,59.95000076293945,0.003980127388115928
8141,2004-09-01,60.61999893188477,60.68000030517578,59.95000076293945,60.16999816894531,1016600.0,0.005306794342835541,1.5613861319877127,0.882357341072471,73.99995204391035,66.08067377057938,-0.8886743798790278,-1.3975279140118673,-3.49861752640647,-5.2876079306694805,32.49130611091455,0.7299995422363281,0.9215842523792617,1.236499214172369,0.0400440813044014,2.4329543470403365,0.6382716477383852,1.8347267806063527,-1.2199974060058736,95.31238824118505,15.106578139544837,0.5982275664339847,9,-0.7149982452392649,-2.904998779296882,-4.514999389648445,-6.4099998474121165,2.2999992370605398,2,-0.00016493437329889726,-1.3384646082879283,60.29999923706055,10.142281074601042,59.72999954223633,2.7895074989458566,59.790000915527344,-0.00016493437329889726
8142,2004-09-02,60.72999954223633,61.61999893188477,60.61999893188477,61.61999893188477,1741300.0,0.0018145927464492395,1.2471925523342176,-1.9777730682829497,74.22090623210165,67.2756555065259,-0.8725235474275337,-1.3698377799631771,-3.5353704108112964,-5.3925293212834475,32.93597141132411,1.0,0.824250292790282,1.2144998550415025,0.0365364906583352,2.3924632194246698,0.6255181728499153,1.8034815372330897,-1.0739982604980511,59.90989055930051,-21.009544460242665,0.5889816821915852,9,-0.3099994659423757,-1.6100006103515554,-4.625,-6.520000457763672,2.1599998474121094,3,-0.004610551315781586,1.5613861319877127,60.61999893188477,-1.3384646082879283,60.29999923706055,10.142281074601042,59.72999954223633,-0.004610551315781586
8143,2004-09-03,60.58000183105469,60.97999954223633,60.29999923706055,60.97000122070313,788400.0,-0.002469911284575632,2.31710675673161,0.4382018619164411,68.4523816281696,68.26365019565665,-0.653268503178893,-1.1446362366304612,-3.3265423917689034,-5.223423601310664,33.13165047678234,0.6800003051757812,0.7286170116274349,0.9795021057128892,-0.2496092726429282,2.2086134840687066,0.36494641653498405,1.5940577948907944,-0.6300010681152344,53.153229007541746,-25.383280457577108,0.6145556891779077,9,-0.16000175476073508,-1.4150028228759766,-4.475002288818359,-6.370002746582031,1.9799995422363352,4,-0.006272714701709314,1.2471925523342176,60.72999954223633,1.5613861319877127,60.61999893188477,-1.3384646082879283,60.29999923706055,-0.006272714701709314
8144,2004-09-07,61.04999923706055,61.04999923706055,60.4900016784668,60.58000183105469,1228800.0,0.007758293030703189,1.382981486441517,-1.2051234398841675,75.2717453275146,70.02919032749602,-0.9697102421827068,-1.5342001820550166,-3.727488934489841,-5.672503693796443,33.34503023586875,0.55999755859375,0.7135122254209989,1.3484994888305692,-0.008544715505813372,2.705543693166952,0.6699773866623744,2.027021590998764,-0.7659988403320312,69.9999799226214,-8.006426642843962,0.678522102168192,9,-0.5399990081787109,-1.4300003051757741,-4.944999694824219,-6.840000152587891,0.9000015258789062,1,-0.0037673963163082913,2.31710675673161,60.58000183105469,1.2471925523342176,60.72999954223633,1.5613861319877127,60.61999893188477,-0.0037673963163082913
8145,2004-09-08,60.959999084472656,61.04999923706055,60.52999877929688,60.849998474121094,1659400.0,-0.0014742039920166983,2.5861987319459665,0.2340451435389223,70.23810064441125,69.92906443681638,-0.7518412895094784,-1.3387833951484396,-3.5716062400325796,-5.56477130912986,33.609623582633105,0.5200004577636648,0.7172099311852875,1.1479993820190444,-0.24232179482857674,2.5383205588666655,0.4528387935952338,1.843159970442855,0.6599998474121165,60.479007720772735,-14.529992661175491,0.695160588423811,9,-0.4499988555908203,-1.25,-4.149999618530273,-5.864999771118164,0.8400001525878906,2,0.016732291225107332,1.382981486441517,61.04999923706055,2.31710675673161,60.58000183105469,1.2471925523342176,60.72999954223633,0.016732291225107332
8146,2004-09-09,61.5,61.709999084472656,60.849998474121094,60.86000061035156,2014100.0,0.008858282868066558,-1.6060479955611042,5.818143986683313,79.67030145513804,71.45130326815911,-1.1388263967373504,-1.737912601193969,-4.014557732933781,-6.082602196938112,34.39503669496126,0.8600006103515625,0.7798214719642829,1.5420003890991225,0.08475544604210938,2.9992453321561356,0.8133779175706124,2.2706228606276326,-0.9700012207031179,85.1064462979847,8.835352057121625,0.728622471528508,9,-0.9449996948242188,-1.7450008392333984,-4.690000534057617,-6.405000686645508,1.0699996948242188,3,0.014634171152502429,2.5861987319459665,60.959999084472656,1.382981486441517,61.04999923706055,2.31710675673161,60.58000183105469,0.014634171152502429
8147,2004-09-10,61.72000122070313,61.97999954223633,61.22000122070313,61.5,1278000.0,0.003577255621189046,1.0540554473003014,0.3437522351763218,78.85711794486139,73.40103264600353,-1.2084283689170547,-1.8329400973970351,-4.137787763123718,-6.2688696983063394,35.42624218237721,0.759998321533196,0.8430211888242098,1.6230014801025447,0.04894695270427718,3.1970560075008123,0.8359742164034145,2.410028743801675,-1.19000244140625,84.52391224381402,10.231893909667619,0.7870272636991326,9,-1.030000686645515,-1.7250022888183665,-4.910001754760749,-6.610002517700202,0.6899986267089773,4,0.019442594369872834,-1.6060479955611042,61.5,2.5861987319459665,60.959999084472656,1.382981486441517,61.04999923706055,0.019442594369872834
8148,2004-09-13,61.4000015258789,61.6500015258789,61.18000030517578,61.52999877929688,1117600.0,-0.005184700072833004,1.5405282800998592,-0.5908933277847591,77.96614187652858,74.77448481813835,-0.7107790456891436,-1.3971258745713655,-3.701463066876137,-5.915856250126232,36.08979556590103,0.5400009155273509,0.84757541637115,1.1840017318725486,-0.40699215182370807,2.7749956155688054,0.3885047900244203,1.979498673720677,-0.8120027160644412,61.07390282492771,-14.660569175329691,0.7954969418481279,9,-0.5500011444091726,-1.3600025177001882,-4.590002059936516,-6.1550025939941335,1.2899971008300781,0,0.02426706558210001,1.0540554473003014,61.72000122070313,-1.6060479955611042,61.5,2.5861987319459665,60.959999084472656,0.02426706558210001
8149,2004-09-14,61.08000183105469,61.6500015258789,60.97000122070313,61.6500015258789,774100.0,-0.00521172128455627,1.38596726051051,4.384705675215148,69.7802566327535,74.27298930948767,-0.20019569387689984,-0.9908892370622482,-3.286768350228769,-5.565166767670284,36.6350863330149,0.680000305175767,0.8741389012928096,0.7770019531250014,-0.8025540245578497,2.3565579308078526,-0.012776035716420608,1.5667799419664235,-0.43632299194335644,37.931224990726044,-35.96098788690815,0.789777988841424,9,-0.11500167846679688,-1.0350017547607422,-4.270002365112305,-5.670001983642585,2.0399971008300852,1,0.02423050913341429,1.5405282800998592,61.4000015258789,1.0540554473003014,61.72000122070313,-1.6060479955611042,61.5,0.02423050913341429
8150,2004-09-15,60.9000015258789,61.08000183105469,60.45000076293945,61.08000183105469,1017800.0,-0.002946959721344844,6.0,0.31579017815316657,65.40544553077359,73.31804414136136,0.08254601629673886,-0.7127545451409318,-3.0193046182821703,-5.367187160612524,36.901099968089234,0.6300010681152344,0.9353778585402921,0.5115015029907184,-0.9979542963437567,2.0209573023251934,-0.24322639667651913,1.266229402657956,1.079998016357429,29.411838037298825,-41.991020436164774,0.7547278996672377,9,0.23999786376953836,-0.8550014495849538,-4.010002136230462,-5.295001983642571,1.5399971008300781,2,0.017241366350612797,1.38596726051051,61.08000183105469,1.5405282800998592,61.4000015258789,1.0540554473003014,61.72000122070313,0.017241366350612797
8151,2004-09-16,60.77000045776367,61.13000106811523,60.70000076293945,60.9000015258789,1212000.0,-0.002134664447586032,-2.185182045521924,0.7222269317169667,61.26373396045286,71.87835833340039,0.2638042739783444,-0.5171185243661327,-2.7892969963236567,-5.2196205663737985,36.91494099738528,0.43000030517577414,0.9938577538614197,0.32300033569335795,-1.14798447624311,1.7939851476298259,-0.41249207027487955,1.0584927416615955,1.1793991088867202,20.915029420564476,-45.63124423856834,0.7354924059682347,9,0.3699989318847656,-0.7250003814697266,-3.412501335144043,-4.920001983642578,2.0,3,0.016949132327434224,6.0,60.9000015258789,1.38596726051051,61.08000183105469,1.5405282800998592,61.4000015258789,0.016949132327434224
8152,2004-09-17,60.66999816894531,60.9000015258789,60.5099983215332,60.77000045776367,1539500.0,-0.0016455864417487254,1.1666578364575073,0.7692420552246672,62.290458147038336,71.19370016883022,0.39604909594194737,-0.32924797535192596,-2.5932240078521573,-5.100859240664086,36.803339266542864,0.390003204345696,0.9677098674986766,0.15649814605713175,-1.2210562823872593,1.5340525745015228,-0.5322790681650602,0.8452753602793237,1.2494134216308623,18.33310551128048,-45.42956419628716,0.6887772142221953,9,0.5450019836425781,-0.6249980926513672,-3.289999008178711,-4.819999694824219,3.779998779296875,4,0.03131698670219252,-2.185182045521924,60.77000045776367,6.0,60.9000015258789,1.38596726051051,61.08000183105469,0.03131698670219252
8153,2004-09-20,60.4000015258789,60.6500015258789,60.36000061035156,60.52999877929688,929700.0,-0.004450249731581701,-1.7619255222524302,1.2999427808508002,58.83908306283169,69.3678488060877,0.7127844563447496,-0.004342808497263206,-2.2131614177331684,-4.805339852608697,36.505268804401084,0.30999755859375,0.9144287287435731,-0.1484985351562571,-1.4735977588716125,1.1766006885590983,-0.8110481470139348,0.5140510767014206,1.4900218481445435,3.100843964206394,-57.9592719259942,0.6625496118576795,9,0.7699985504150462,-0.07000160217284446,-2.7925024032592702,-4.550003051757805,5.220001220703132,0,0.03327811706547745,1.1666578364575073,60.66999816894531,-2.185182045521924,60.77000045776367,6.0,60.9000015258789,0.03327811706547745
8154,2004-09-21,60.4000015258789,60.5,60.209999084472656,60.40999984741211,1149200.0,0.0,2.0526632802618106,0.07691179059808605,51.55283182265659,67.29170782589273,0.6826767466150443,0.0767774459156243,-2.0927666690101816,-4.775566208491085,36.02583949048604,0.29000091552734375,0.8494869214717795,-0.19749870300293537,-1.4150011284448567,1.020003722438986,-0.806249915723896,0.4112525097180253,1.4288209375976706,20.652394753972676,-36.037499178356995,0.6087512127209601,9,0.694997787475593,0.02499771118164773,-2.612502098083489,-4.4150028228759695,4.540000915527351,1,0.03791385832745231,-1.7619255222524302,60.4000015258789,1.1666578364575073,60.66999816894531,-2.185182045521924,60.77000045776367,0.03791385832745231
8155,2004-09-22,60.25,60.34000015258789,59.9000015258789,60.1500015258789,1139400.0,-0.002483468908765385,2.1428610354223943,-10.001526135056556,43.93444222233051,63.321056800025225,0.8061486970691902,0.2896735690431882,-1.8129268928793039,-4.581032573979158,35.58003650302361,0.5,0.8202031148520987,-0.37800025939941406,-1.5229044158573188,0.7669038970584907,-0.95045233762837,0.19445181882954188,1.4816930607363332,28.455171087685926,-22.384704168327367,0.5724520782289536,9,0.6900005340576172,0.17499923706054688,-2.46250057220459,-4.26500129699707,4.5,2,0.04763483704373073,2.0526632802618106,60.4000015258789,-1.7619255222524302,60.4000015258789,1.1666578364575073,60.66999816894531,0.04763483704373073
8156,2004-09-23,59.77999877929688,60.2400016784668,59.5099983215332,59.79999923706055,1542200.0,-0.007800850136151283,-1.6071484526672162,-0.2000076295108631,36.07036942156448,58.566973630770015,1.1247938582593235,0.8023888966675301,-1.240695107720505,-4.070057520275249,34.780759713864505,0.7400016784667969,0.7020723925057695,-0.849001502990717,-1.9907439756318581,0.2927409696504242,-1.4198727393112875,-0.2781302666701464,1.805158958650857,19.42444858540984,-29.017785475813433,0.5708712363205707,9,0.8000011444091726,0.710000991821282,-1.9399995803833079,-3.7950000762939524,5.58000183105468,3,0.044496485475562064,2.1428610354223943,60.25,2.0526632802618106,60.4000015258789,-1.7619255222524302,60.4000015258789,0.044496485475562064
8157,2004-09-24,59.88000106811523,60.06000137329102,59.6500015258789,59.88000106811523,844200.0,0.0016728385891666697,1.2777730682828643,-0.0,39.58333569859378,54.30221738877725,0.8228734285770472,0.7345334306438716,-1.2558292737968557,-4.130004594918397,34.13085626598139,0.4099998474121236,0.6170248678085386,-0.7454992294311609,-1.8963981804481875,0.4053997215858658,-1.3209487049396742,-0.17004975392264754,1.4976407281910582,32.45629005002551,-14.754288369979768,0.5754494755085119,9,0.6999988555908274,0.664999008178718,-1.9225006103515554,-3.8000011444091726,5.310001373291023,4,0.0482631819989614,-1.6071484526672162,59.77999877929688,2.1428610354223943,60.25,2.0526632802618106,60.4000015258789,0.0482631819989614
8158,2004-09-27,59.95000076293945,60.27999877929688,59.56999969482422,59.88999938964844,1108200.0,0.0011689995587107482,-1.0285666018169042,100.0,31.41898683932429,50.03985407839624,0.5873242808761105,0.7137283465118145,-1.2564509265532564,-4.153706549309419,33.56045518915237,0.7099990844726634,0.4336941379073451,-0.6834995269775419,-1.8119507510932138,0.44495169713813,-1.2477251390353814,-0.1192739149197024,1.2408766858895248,44.44461569880126,0.11192075569279325,0.5642256120578374,9,0.3699989318847656,0.6049995422363281,-1.989999771118164,-3.8700008392333984,3.759998321533203,0,0.07506248754019351,1.2777730682828643,59.88000106811523,-1.6071484526672162,59.77999877929688,2.1428610354223943,60.25,0.07506248754019351
8159,2004-09-28,60.81000137329102,60.9000015258789,59.79999923706055,59.79999923706055,1116800.0,0.014345297738231455,-1.1782177469916693,16.832983660754138,47.989310686552244,48.10472798459387,-0.3520225342604206,-0.06452068364261976,-2.047255458943482,-4.957467690767025,33.69191721514099,1.1000022888183523,0.24917524562669513,0.12250099182129759,-0.9243166536222915,1.1693186372648867,-0.40090783090050053,0.6459098145430957,0.21278816280837987,93.52518380486458,49.11842842971734,0.5234088227217961,9,-0.490001678466804,-0.21000099182129617,-2.8050003051757884,-4.685001373291023,3.9599952697753693,1,0.07909885322587185,-1.0285666018169042,59.95000076293945,1.2777730682828643,59.88000106811523,-1.6071484526672162,59.77999877929688,0.07909885322587185
8160,2004-09-29,60.540000915527344,60.81999969482422,60.04999923706055,60.81999969482422,969900.0,-0.004440066628287664,4.500027247956403,-0.2772259278003954,36.127207779321346,45.31178063113481,-0.15472994984563115,0.23650788757697683,-1.7078353593592013,-4.626478727027873,33.117913785673494,0.7700004577636719,0.07108198244262809,-0.15949954986572124,-1.193031871424715,0.8740327716932725,-0.6762657106452181,0.35726661091377565,0.3600006103515554,74.10073521945473,33.40292097956138,0.5167661607794958,9,-0.33500099182128906,0.05999946594238281,-2.4950008392333984,-4.375001907348633,5.629997253417969,2,0.0726792444555513,-1.1782177469916693,60.81000137329102,-1.0285666018169042,59.95000076293945,1.2777730682828643,59.88000106811523,0.0726792444555513
8161,2004-09-30,60.61000061035156,60.9000015258789,60.22000122070313,60.5,1127000.0,0.0011562552653723301,-1.0298572046733023,-0.3928610354223433,33.23264545959532,42.08313477697447,-0.27917012910924655,0.17467649207048908,-1.6716761614227664,-4.610512980624193,32.36397991101503,0.680000305175767,-0.05888505761496532,-0.08899993896484659,-1.1227038327890142,0.944703954859321,-0.6058518858769304,0.4278520079472372,-1.1000022888183594,78.19544990420289,41.26334886084956,0.5168519469120839,9,-0.4050006866455078,0.07999992370605469,-2.565000534057617,-4.445001602172852,4.8899993896484375,3,0.06830554938059796,4.500027247956403,60.540000915527344,-1.1782177469916693,60.81000137329102,-1.0285666018169042,59.95000076293945,0.06830554938059796
8162,2004-10-01,60.45000076293945,60.68000030517578,60.2599983215332,60.63000106811523,835600.0,-0.002639825867033263,2.000027247956403,-1.6363573311138209,34.920648376334455,39.42553092291923,-0.17171653512076546,0.3295185756410177,-1.3890689065065658,-4.359176512151343,30.813916267826848,0.4200019836425781,-0.16898780814680237,-0.23499984741211222,-1.2745040567393318,0.8045043619151073,-0.754751952075722,0.28475225725149755,-0.9122023773193391,66.1654027511677,30.953331412700933,0.519752104663609,10,-0.24500083923339844,0.23999977111816406,-2.207500457763672,-3.9950008392333984,6.200000762939439,4,0.08122414864256422,-1.0298572046733023,60.61000061035156,4.500027247956403,60.540000915527344,-1.1782177469916693,60.81000137329102,0.08122414864256422
8163,2004-10-04,60.20000076293945,60.75,60.08000183105469,60.58000183105469,974900.0,-0.004135649244743633,-1.1612881393474395,2.1111134658586006,35.71429456097002,37.66569344939849,0.05244501534611601,0.57929070389212,-0.9991077896938947,-4.01006343683315,29.65710643346671,0.6699981689453125,-0.262890464405622,-0.4659997940063505,-1.5272485939923115,0.5952490059796105,-0.996624193999331,0.06462460598663,-0.6349583145141651,36.363699416352766,1.4338017477533,0.5306243999929803,10,0.0049991607666015625,0.48999977111816406,-1.8750009536743164,-3.4850006103515625,6.549999237060547,0,0.082890392279509,2.000027247956403,60.45000076293945,-1.0298572046733023,60.61000061035156,4.500027247956403,60.540000915527344,0.082890392279509
8164,2004-10-05,60.81999969482422,60.93000030517578,60.36000061035156,60.47999954223633,1303000.0,0.010298985448957909,1.035708203622591,-0.8947347287055163,48.86361173364786,38.21337895065597,-0.5606726019505786,-0.06200155535469776,-1.4616407608781827,-4.521707326592974,28.472745173271385,0.7299995422363281,-0.34382494945141673,0.16549911499023295,-0.8831389573539639,1.2141371873344298,-0.3588199211818619,0.6898181511623278,-1.2282580648498609,87.49994581402505,49.72926980539259,0.5243190361720969,10,-0.6000003814697266,-0.12999916076660156,-2.494999885559082,-3.924999237060547,6.180000305175781,1,0.04751725426092657,-1.1612881393474395,60.20000076293945,2.000027247956403,60.45000076293945,-1.0298572046733023,60.61000061035156,0.04751725426092657
8165,2004-10-06,61.97999954223633,62.13000106811523,60.65999984741211,60.7599983215332,1243000.0,0.019072671049533474,-1.0704269242754652,3.5882372740634363,63.2966843176643,41.23852505022262,-1.619804652060374,-1.2033645738824674,-2.442613003662842,-5.562153660955197,27.71485613256919,1.470001220703118,-0.3645675221404474,1.2744989395141602,0.07494668107440816,2.474051197953912,0.6747228102942842,1.8742750687340362,-2.334727565253914,92.68284967295969,50.599758403847595,0.599776129219875,10,-1.1299991607666016,-1.1599998474121094,-3.622499465942383,-4.895000457763672,5.859996795654283,2,0.04501447436973316,1.035708203622591,60.81999969482422,-1.1612881393474395,60.20000076293945,2.000027247956403,60.45000076293945,0.04501447436973316
8166,2004-10-07,62.4000015258789,62.47000122070313,61.79999923706055,62.0,1452400.0,0.00677641153185804,1.4814846211446508,0.3278697751206886,67.76183142964115,44.369469020339,-1.8205230142627968,-1.6363817075658815,-2.715957936100672,-5.871560110824568,26.499665895211592,0.6700019836425852,-0.33569263700837126,1.6495008468627859,0.27037063680226936,3.0286310569233024,0.9599357418325241,2.3390659518930477,-2.6056458034285157,97.07114172800983,49.83643830512568,0.6895651050302589,10,-1.3800010681152273,-1.410001754760735,-3.775001525878899,-5.075002670288079,5.639999389648445,3,0.06041661139227528,-1.0704269242754652,61.97999954223633,1.035708203622591,60.81999969482422,-1.1612881393474395,60.20000076293945,0.06041661139227528
8167,2004-10-08,62.91999816894531,63.18999862670898,62.36999893188477,62.5,1273600.0,0.008333279332545462,-1.4117627259365724,1.0499914169639126,74.60932901597265,49.168395928855475,-2.0829964961276772,-2.1732940105547556,-3.111824518760926,-6.261007234178059,25.227429824433102,0.8199996948242045,-0.2454313708164051,2.1094976425170913,0.47247280123558255,3.7465224837986,1.2909852218763405,2.928010063157842,-2.911590806634706,91.31830431012192,36.91052935532787,0.8185124206407526,10,-1.4249992370605469,-1.5699996948242188,-4.109997749328613,-5.364997863769531,3.9900054931640767,4,0.04100448038995763,1.4814846211446508,62.4000015258789,-1.0704269242754652,61.97999954223633,1.035708203622591,60.81999969482422,0.04100448038995763
8168,2004-10-11,62.88999938964844,63.349998474121094,62.72999954223633,62.81999969482422,1330300.0,-0.0004767765443400851,-3.959991455078125,0.16666666666666666,74.17472937878979,52.07788689465964,-1.779204035501337,-2.1354294470617674,-2.9716039350974626,-6.111123668042978,24.010586136649508,0.6199989318847656,-0.06986787399873151,2.0049989700317354,0.13585402145797332,3.8741439186054976,1.0704264957448544,2.9395714443186165,-2.5634329008979932,84.61540424337531,24.866336919612728,0.9345724742868807,10,-1.1900005340576172,-1.460000991821289,-3.119999885559075,-4.864999771118164,3.970001220703125,0,0.059786964107513496,-1.4117627259365724,62.91999816894531,1.4814846211446508,62.4000015258789,-1.0704269242754652,61.97999954223633,0.059786964107513496
8169,2004-10-12,62.56000137329102,62.97000122070313,62.25,62.88000106811523,1367800.0,-0.005247225625060747,1.8800048828124465,-4.57144414168917,71.66981456842741,56.02706542678255,-1.312931847995344,-1.780137077219898,-2.566795977877767,-5.656833210461407,22.83981679572851,0.7200012207031321,0.0929862197798883,1.60100097656251,-0.4122797289577278,3.6142816820827477,0.5943606238023875,2.6076413293226324,-1.870623046296103,70.63206304322264,6.638483187898146,1.0066403527601193,10,-0.8450012207031321,-1.1300029754638743,-2.7675018310546946,-4.535001754760749,3.2700004577636648,1,0.06697567990300324,-3.959991455078125,62.88999938964844,-1.4117627259365724,62.91999816894531,1.4814846211446508,62.4000015258789,0.06697567990300324
8170,2004-10-13,61.95000076293945,62.86000061035156,61.58000183105469,62.81000137329102,674900.0,-0.009750648928406158,1.6666666666666667,2.687504470352763,69.83549371760199,60.09404856656107,-0.5385203726782279,-1.146206444763088,-1.887531268129372,-4.928338233474733,22.218360232476392,1.279998779296875,0.27835688927746816,0.9385004043579102,-1.1224981852620033,2.9994989939778236,-0.09199889045204657,1.9689996991678669,-0.9413480182893892,20.903934102596157,-46.7144649150482,1.0304992948099572,10,-0.2350006103515625,-0.5200023651123047,-1.8850011825561523,-3.9250011444091797,4.049999237060547,2,0.08151733938446726,1.8800048828124465,62.56000137329102,-3.959991455078125,62.88999938964844,-1.4117627259365724,62.91999816894531,0.08151733938446726
8171,2004-10-14,61.79999923706055,62.0,61.47999954223633,62.0,994000.0,-0.0024213321070472027,4.199984741269145,0.23255886162417083,67.39129833853247,63.701898562360846,-0.2257006716567176,-0.9645357571176305,-1.6763177531791058,-4.663024406512591,21.457724923676132,0.5200004577636719,0.3494822136283773,0.7369989395141587,-1.349903097904864,2.8239009769331815,-0.30645207919535267,1.7804499582236701,-0.5103850048739602,17.11229291995863,-52.68378845474004,1.0434510187095118,10,-0.08499908447265625,-0.37000083923339844,-1.6899995803833008,-3.7749996185302734,3.710002899169922,3,0.09773458212614283,1.6666666666666667,61.95000076293945,1.8800048828124465,62.56000137329102,-3.959991455078125,62.88999938964844,0.09773458212614283
8172,2004-10-15,62.56999969482422,62.86999893188477,62.11000061035156,62.18000030517578,1021100.0,0.01245955448656244,-1.867924799907898,-1.9499895096225373,71.06109344478955,67.62932066056301,-0.7413111589222723,-1.6705441455230527,-2.3523301213000565,-5.323720386097577,21.305298720866592,1.0699996948242259,0.5211207478813691,1.4119993209838881,-0.7703753760095182,3.5943740179772945,0.32081197248718496,2.5031866694805913,-1.0900001525878906,58.288811506928674,-14.106237145501986,1.0911873484967016,10,-0.7150001525878906,-1.1400012969970703,-2.4149999618530273,-4.5,4.019996643066392,4,0.08742210719805388,4.199984741269145,61.79999923706055,1.6666666666666667,61.95000076293945,1.8800048828124465,62.56000137329102,0.08742210719805388
8173,2004-10-18,62.40999984741211,62.58000183105469,62.04999923706055,62.43000030517578,890700.0,-0.0025571335814684737,2.3124798836530096,-0.05128330529363433,64.49274861544365,69.365891425207,-0.2624554566894375,-1.4253160470082378,-2.123731552829298,-5.067329828242791,21.393016903655642,0.5300025939941406,0.7090192922740854,1.1514995574951143,-1.0686968551793967,3.3716959701696254,0.04140135115785881,2.26159776383237,-0.9300003051757812,62.416057553219794,-7.004360718914548,1.1100982063372566,10,-0.4050006866455078,-0.9800014495849609,-2.067500114440918,-4.204999923706055,4.909999847412109,0,0.07210389081396351,-1.867924799907898,62.56999969482422,4.199984741269145,61.79999923706055,1.6666666666666667,61.95000076293945,0.07210389081396351
8174,2004-10-19,62.68999862670898,63.0,62.18000030517578,62.27000045776367,1022900.0,0.004486440954677873,-1.7333392673219485,-20.999427808506226,69.43941834436465,70.0484174281737,-0.2785967573664436,-1.6073681274729879,-2.3352992581420793,-5.255676014118599,21.894217166135604,0.8199996948242188,0.9240243577463403,1.3169984817504812,-0.9524324949642278,3.58642945846519,0.18228299339313025,2.451713970107832,-0.985599212646477,79.60517895191177,10.331611247255779,1.1347154883573538,10,-0.27499961853026633,-1.2600002288818288,-2.2449989318847585,-4.484998703002923,4.159999847412131,1,0.06651781903000331,2.3124798836530096,62.40999984741211,-1.867924799907898,62.56999969482422,4.199984741269145,61.79999923706055,0.06651781903000331
8175,2004-10-20,63.11999893188477,63.209999084472656,62.09000015258789,62.70000076293945,971800.0,0.00685915320777486,2.7333392673219485,1.0000000000000338,71.30730226867797,70.44235863251113,-0.5921535765194577,-1.9092174911293682,-2.6814343691587226,-5.596021652847547,23.04523852270482,1.1199989318847656,1.186895138479919,1.603498840332037,-0.7290189451628422,3.936016625826916,0.43723994758459384,2.76975773307948,-1.2181276306152427,94.79767766461126,25.551673830418252,1.1662588927474407,10,-0.7049999237060618,-1.6900005340576243,-2.6149988174438548,-4.914999008178718,3.7999992370605398,2,0.04293414044721988,-1.7333392673219485,62.68999862670898,2.3124798836530096,62.40999984741211,-1.867924799907898,62.56999969482422,0.04293414044721988
8176,2004-10-21,62.43999862670898,63.18000030517578,62.27999877929688,62.93000030517578,998400.0,-0.010773135562147429,-1.2222222222222436,-1.1666757493187982,65.52261384884733,69.43272361394165,0.10517750964555006,-1.0748258136806115,-1.918261026594628,-4.8409070245164045,24.911730117890627,0.9000015258788991,1.3593232559273076,0.7904985427856346,-1.4255514790179689,3.006548564589238,-0.3175264681161707,1.8985235536874399,-0.36435206469725756,33.620641461160176,-34.52729363499708,1.1080250109018026,10,-0.024999618530266332,-1.0100002288818288,-1.8474988937377859,-4.234998703002923,3.430004119873054,3,0.05701475739251882,2.7333392673219485,63.11999893188477,-1.7333392673219485,62.68999862670898,2.3124798836530096,62.40999984741211,0.05701475739251882
8177,2004-10-22,62.77000045776367,63.13000106811523,62.040000915527344,62.43999862670898,1065700.0,0.005285103111990486,1.0761847325360179,-0.6734708176658851,69.79969599968015,68.94660879404057,-0.2775236521351303,-1.2408330757293982,-2.1711458705907063,-5.095348403498335,26.726298279656124,1.0900001525878835,1.3844448537000247,0.9760004043579116,-1.1283038846307676,3.0803046933465907,-0.07615174013642445,2.0281525488522476,0.5799980163574219,62.39322091370294,-9.371402548047719,1.0521521444943396,10,-0.4250011444091797,-1.3400020599365234,-2.1775007247924805,-4.565000534057617,2.049999237060547,4,0.04365145226198419,-1.2222222222222436,62.43999862670898,2.7333392673219485,63.11999893188477,-1.7333392673219485,62.68999862670898,0.04365145226198419
8178,2004-10-25,64.44999694824219,64.76999664306639,62.1500015258789,62.1500015258789,1765800.0,0.02676432178153232,-1.2782611580116892,6.969644425948917,74.03973148557023,69.20993289594533,-1.9142692115705628,-2.705107795846587,-3.7554927755117973,-6.688290188785118,28.7466856117964,2.619995117187493,1.391986493383527,2.430997085571292,0.1984650603695144,4.663529110773069,1.3147310729704031,3.5472630981721807,-2.4099960327148438,88.27838111260826,17.73978192261366,1.1162660126008903,10,-1.3249988555908274,-2.30999946594239,-3.8199968338012695,-6.244997024536133,0.2700042724609233,0,0.03320402623706853,1.0761847325360179,62.77000045776367,-1.2222222222222436,62.43999862670898,2.7333392673219485,63.11999893188477,0.03320402623706853
8179,2004-10-26,65.62000274658203,65.63999938964844,64.22000122070311,64.44999694824219,1713600.0,0.01815369827370894,1.3471061873806172,0.5086991856434396,74.07409089372378,69.68088813773664,-2.9106527250446987,-3.68522744839737,-4.824597456357203,-7.7589235318946095,30.215254311209094,1.4199981689453267,1.3445512970099855,3.3605028152465835,0.6841468807349287,6.036858749758245,2.0223248479907525,4.698680782502414,-3.5800018310546875,99.4445374571641,30.39725203133483,1.3381779672558303,10,-2.0600032806396484,-3.045003890991211,-4.870002746582031,-7.415002822875977,-1.5699996948242188,1,0.025906688160428848,-1.2782611580116892,64.44999694824219,1.0761847325360179,62.77000045776367,-1.2222222222222436,62.43999862670898,0.025906688160428848
8180,2004-10-27,64.94000244140625,66.04000091552734,64.83999633789061,65.16999816894531,1534600.0,-0.010362698517430324,-4.581313651041179,-0.19657657070196602,66.2404156946993,69.55301228842184,-1.9689764902179334,-2.8023673760281795,-4.044681596824489,-6.9791429437744625,31.832812730458148,1.200004577636733,1.2875619328738281,2.4605024337768526,-0.34115502072259574,5.262159888276301,1.0596737065271284,3.861331161026577,-2.790000915527351,72.50003814697266,6.708519174498022,1.400828727249726,10,-0.9000015258789062,-2.1650028228759766,-4.1800031661987305,-6.735002517700195,0.0099945068359375,2,0.02941170250860714,1.3471061873806172,65.62000274658203,-1.2782611580116892,64.44999694824219,1.0761847325360179,62.77000045776367,0.02941170250860714
8181,2004-10-28,64.75,64.84999847412111,63.959999084472656,64.80000305175781,1362300.0,-0.002925815125702891,10.867141403863657,0.21740861142440124,62.21629164841652,68.57025653326929,-1.471225081167745,-2.4098584739610374,-3.768128946475535,-6.697755009856635,32.97106176231305,0.9800033569335938,1.265799987058756,2.063500022888185,-0.7681728622598314,4.895172908036194,0.6476635803141733,3.4793364654621897,-2.366598510742193,67.7499771118164,4.973137638885817,1.4158364425740046,10,-0.7099990844726562,-1.9750003814697266,-4.067500114440918,-6.545000076293945,0.4499969482421875,3,0.033513485234676565,-4.581313651041179,64.94000244140625,1.3471061873806172,65.62000274658203,-1.2782611580116892,64.44999694824219,0.033513485234676565
8182,2004-10-29,65.36000061035156,65.36000061035156,64.5,64.83000183105469,964800.0,0.009420858847128288,2.245292796683365,-10.599328654256942,65.30358723027697,68.66034971269521,-1.8370275213311587,-2.775452552166385,-4.274324804304129,-7.198323188286466,34.27711435189427,0.8600006103515625,1.323808584148253,2.4280006408691435,-0.4384123306686831,5.294413612406977,0.9947941551002231,3.861207126638064,-2.757203155517587,82.51926961774572,21.575209091984526,1.4332064857689168,10,-1.3199996948242188,-2.5550003051757812,-4.825000762939453,-7.155000686645508,-0.08000183105467329,4,0.0078029701876976,10.867141403863657,64.75,-4.581313651041179,64.94000244140625,1.3471061873806172,65.62000274658203,0.0078029701876976
8183,2004-11-01,65.19000244140625,65.36000061035156,64.90000152587889,64.90000152587889,1182300.0,-0.002600951152965436,-2.1723974638918184,0.5471727989866105,66.62451695416713,68.34758289156214,-1.3759068258830567,-2.3320115568213424,-4.0119627185558215,-6.90823182309574,36.025431524658224,0.45999908447267046,1.4217837106596534,2.008502388000487,-0.7221148719749095,4.73911964797589,0.6431937580127851,3.3738110179881886,-2.380972778930669,59.13472471848292,-0.5597496330800666,1.3653086299877013,11,-1.1500015258789062,-2.3850021362304688,-4.62750244140625,-6.985002517700195,-0.0500030517578125,0,-0.005675759053922369,2.245292796683365,65.36000061035156,10.867141403863657,64.75,-4.581313651041179,64.94000244140625,-0.005675759053922369
8184,2004-11-02,63.709999084472656,65.09999847412111,63.5,65.09999847412111,1813200.0,-0.022702919182490344,1.3021570887534724,-4.793086211885847,60.02275781436346,67.09374461886053,0.295024329030241,-0.6581385811533664,-2.4458621677214225,-5.3187156493155925,36.97575510558274,1.69000244140625,1.3958568283698156,0.3839990615844755,-2.1166243514618373,2.8846224746307954,-0.866312644938688,1.6343107681076319,-0.7071111468139719,8.26767751101606,-54.006458900904285,1.2503117065231597,11,0.3300018310546875,-0.7899990081787109,-3.2724990844726562,-5.504999160766602,1.7600021362304545,1,0.01585311804652978,-2.1723974638918184,65.19000244140625,2.245292796683365,65.36000061035156,10.867141403863657,64.75,0.01585311804652978
8185,2004-11-03,64.76999664306639,64.83999633789061,63.86999893188477,64.05000305175781,1793400.0,0.01663785235953763,1.25582633227174,-0.5179812283879311,65.32505412024429,67.07179353790465,-0.5658081170421099,-1.5793748377144965,-3.412762512538677,-6.257134567879902,36.572131117251104,1.1299972534179545,1.4813936847962026,1.3044967651367045,-1.191247514102912,3.800241044376328,0.05662462551688918,2.552368904756513,-1.5848819267355907,68.27936700657035,0.28047572611536964,1.2478721396198107,11,-0.7299957275390483,-1.7249965667724467,-4.309996604919419,-6.564996719360337,0.3300018310547159,2,-0.01111615915739983,1.3021570887534724,63.709999084472656,-2.1723974638918184,65.19000244140625,2.245292796683365,65.36000061035156,-0.01111615915739983
8186,2004-11-04,66.16999816894531,66.16999816894531,64.80000305175781,64.97000122070311,1489900.0,0.021614969869367506,1.2833310021235202,1.6666772631423314,67.44184069362379,66.8098096150095,-1.5433689826814145,-2.827419421960755,-4.705347737817192,-7.5371995943888805,36.15549613791008,1.4000015258789205,1.5621172505175664,2.515998458862306,-0.20061294404365526,5.232609861768275,1.1576927574093219,3.8743041603152903,-2.8135902806627158,100.0,29.501654285821587,1.3583057014529827,11,-2.009998321533203,-3.0449981689453125,-5.767498016357422,-7.964998245239258,0.29000091552734375,3,-0.018437377277663147,1.25582633227174,64.76999664306639,1.3021570887534724,63.709999084472656,-2.1723974638918184,65.19000244140625,-0.018437377277663147
8187,2004-11-05,65.5,65.80000305175781,64.55999755859375,65.51999664306639,1433200.0,-0.010125407095141092,3.275811267642687,-0.016663911600511845,64.265921245387,65.72383069943358,-0.4977383384523506,-2.0598322144989325,-3.939629297820794,-6.758565588639364,35.03976621420076,1.6100006103515625,1.5870227130349974,1.7170001983642607,-1.0961655227617513,4.530165919490273,0.3104173378012547,3.1235830589272666,-1.9185048892643835,74.90641841114179,3.245857099556872,1.406582860563007,11,-0.6650009155273438,-2.375,-5.052499771118164,-7.295000076293945,1.349998474121108,4,-0.00458019926347808,1.2833310021235202,66.16999816894531,1.25582633227174,64.76999664306639,1.3021570887534724,63.709999084472656,-0.00458019926347808
8188,2004-11-08,66.65000152587889,66.84999847412111,65.37999725341797,65.40000152587889,1470100.0,0.01755727520425787,-1.2790565636015958,-62.51049217860223,66.92307717387861,64.92927361945078,-1.4559606433553967,-3.0711606953944255,-4.973415827353406,-7.797090959593021,33.96806498012876,1.4700012207031392,1.7417563120743154,2.6790016174316236,-0.37512070034577505,5.733123935209015,1.1519404585429243,4.206062776320323,-2.861426170486503,94.02993912423538,22.408749526740934,1.527061158888697,11,-1.4750022888183452,-3.1850013732909943,-6.202501296997056,-8.445001602172837,0.34999847412110796,0,-0.02055517952314012,3.275811267642687,65.5,1.2833310021235202,66.16999816894531,1.25582633227174,64.76999664306639,-0.02055517952314012
8189,2004-11-09,66.75,67.12000274658203,66.66000366210939,66.80000305175781,999400.0,0.0015003521655176932,-3.000066343793909,-0.04000244140625,65.96305617130088,64.89845589462874,-1.5408491110724185,-2.994699958705752,-4.951706893112579,-7.789328897600171,33.83523530482775,0.4700012207031392,1.8634996662211734,2.569500160217288,-0.6475766461164199,5.786576966550996,0.960961757050427,4.178038563384142,-2.6552823327347426,88.61531346797827,19.102679754311595,1.6085384031668557,11,-1.4399986267089844,-3.009998321533203,-6.302499771118164,-8.545000076293945,-0.4199981689453125,1,-0.024119859331109605,-1.2790565636015958,66.65000152587889,3.275811267642687,65.5,1.2833310021235202,66.16999816894531,-0.024119859331109605
8190,2004-11-10,67.0,67.09999847412111,66.58999633789061,67.0,918900.0,0.0037453183520599342,4.100099183641888,-0.0,70.84094499830363,65.85675071128287,-1.6404158662068227,-3.000822062250535,-5.092960724987279,-7.929020617436194,34.816760568050114,0.5100021362304972,1.8159378329611826,2.567000198364255,-0.7052065413963504,5.839206938124853,0.9308968284839523,4.203103568244558,-2.542248123216723,95.31240221132784,20.381457709449748,1.6361033698803,11,-1.6899986267089844,-3.1099987030029297,-6.545000076293945,-8.795000076293945,-0.3000030517578125,2,-0.02283580267607299,-3.000066343793909,66.75,-1.2790565636015958,66.65000152587889,3.275811267642687,65.5,-0.02283580267607299
8191,2004-11-11,67.83999633789061,67.98999786376953,66.86000061035156,67.05999755859375,1217800.0,0.012537258774486748,1.0925839585187698,100.0,72.13971852533471,66.61632085517817,-2.2305696894348586,-3.5469708461691596,-5.8225240784168335,-8.65430101740781,36.180500850496244,1.1299972534179688,1.7041265481557701,3.1049966812133647,-0.25766847975758367,6.46766184218432,1.4236641007278905,4.786329261698839,-3.062774356731481,95.62677806026512,18.32048576057096,1.6813325804854764,11,-2.094997406005845,-3.104997634887681,-7.004996299743638,-9.559995651245103,-1.3199996948242188,3,-0.040389121634417546,4.100099183641888,67.0,-3.000066343793909,66.75,-1.2790565636015958,66.65000152587889,-0.040389121634417546
8192,2004-11-12,68.04000091552734,68.13999938964844,67.05000305175781,67.09999847412111,1205800.0,0.002948180843651116,-1.0961603356955265,1.2051332211745411,68.00401595054748,66.76959852144265,-2.2467022867466113,-3.4953746672911734,-5.911040903011589,-8.754346865664914,36.82029224468285,1.089996337890625,1.7214032519227231,3.031501197814947,-0.4763987136267218,6.539401109256616,1.2775512420941055,4.7854511535357815,-2.8129903108027605,96.37686968396086,19.613354418266354,1.753949955720835,11,-2.220001220703125,-3.230001449584961,-7.035000801086426,-9.59000015258789,-0.4199981689453125,4,-0.02322166093172573,1.0925839585187698,67.83999633789061,4.100099183641888,67.0,-3.000066343793909,66.75,-0.02322166093172573
8193,2004-11-15,66.91000366210939,67.73000335693361,66.73000335693361,67.69999694824219,787100.0,-0.016607837128351344,1.3529242810468463,-0.8404162067398196,56.495472688228304,66.37767795187207,-0.9466111594801987,-2.1196376856455146,-4.6755523130300105,-7.536972484517165,37.44912219433474,1.3099975585937358,1.7810266884990114,1.676503753662118,-1.7046042072002052,5.057611714524441,-0.014050226769043661,3.3670577340932795,-1.2169148517969859,20.64559317195309,-51.04926714767984,1.69055398043116,11,-0.9050045013427876,-2.1000041961670064,-5.4875049591064595,-7.940004348754897,0.8999938964843608,0,-0.0008968044343757864,-1.0961603356955265,68.04000091552734,1.0925839585187698,67.83999633789061,4.100099183641888,67.0,-0.0008968044343757864
8194,2004-11-16,66.86000061035156,67.66999816894531,66.69999694824219,66.80000305175781,647100.0,-0.0007473180245264333,-6.461267605633803,-0.07594692214088561,60.322567413472036,65.82184609556404,-0.45012606696843704,-1.8353076890679176,-4.533615700993074,-7.3972396043728565,37.73388183508678,0.970001220703125,1.7628047337303059,1.4180006027221737,-1.8136892726475082,4.649690478091848,-0.1978443349626673,3.0338455404070146,-0.7754061073453897,17.419596184326565,-51.93556668104932,1.6158449376848387,11,-0.5100021362304688,-2.0500011444091797,-5.295001983642578,-6.875001907348633,0.48999786376954546,1,0.002093918462016342,1.3529242810468463,66.91000366210939,-1.0961603356955265,68.04000091552734,1.0925839585187698,67.83999633789061,0.002093918462016342
8195,2004-11-17,65.83000183105469,67.66000366210939,65.66999816894531,67.19999694824219,1388700.0,-0.015405306160547694,-1.3550326844595495,-22.83418107833164,55.32545313640365,64.47558081142849,0.8337217359050442,-0.62385800587559,-3.4188551485445515,-6.284345830508542,37.42242633922237,1.9900054931640767,1.7271925574473386,0.2525016784667997,-2.7910348041118453,3.296038161045445,-1.2692665628225228,1.7742699197561222,2.30999755859375,6.477877855616096,-60.47454683972,1.521768241289324,11,0.5199966430664062,-1.0200023651123047,-4.257502555847168,-5.8000030517578125,1.2299957275390625,2,0.007595321070827055,-6.461267605633803,66.86000061035156,1.3529242810468463,66.91000366210939,-1.0961603356955265,68.04000091552734,0.007595321070827055
8196,2004-11-18,66.0,66.25,65.87999725341797,66.01999664306639,643300.0,0.002582381349184759,-1.846151588955075,0.01459614185154447,53.29896696392475,63.25703033571045,0.7119416648351518,-0.5412237566205107,-3.5177770535251796,-6.35796289621188,37.094139401349395,0.4199981689453125,1.8737752002130605,0.2444997787475529,-2.4191227182535044,2.9081222757486103,-1.0873114697529758,1.5763110272480816,2.090599365234368,13.360391415545426,-49.490442015872404,1.3318112485005278,11,0.7599983215332031,-1.1900005340576172,-4.4275007247924805,-5.51500129699707,1.599998474121108,3,0.010606014367305905,-1.3550326844595495,65.83000183105469,-6.461267605633803,66.86000061035156,1.3529242810468463,66.91000366210939,0.010606014367305905
8197,2004-11-19,65.51000213623047,66.26000213623047,65.29000091552734,65.76999664306639,920300.0,-0.007424210057114133,-1.7714441416893734,13.001907668837221,51.59680539935935,61.554111249652756,1.3449426227259664,0.1734669419342083,-2.9680236871808177,-5.775849798640522,36.95476653161764,0.970001220703125,1.8704874762691759,-0.3824981689453182,-2.6523176768670993,1.88732133897647,-1.5174079229062158,0.7524115850155795,2.5321852050781217,9.016434449808587,-52.0612004431529,1.1349097539608937,11,1.2049980163574219,-0.4200019836425781,-3.937502861022949,-4.935003280639648,2.3499984741210938,4,0.015417409157392425,-1.846151588955075,66.0,-1.3550326844595495,65.83000183105469,-6.461267605633803,66.86000061035156,0.015417409157392425
8198,2004-11-22,66.58999633789061,66.90000152587889,65.59999847412111,65.59999847412111,934100.0,0.016485943618415044,-1.6262744584274345,-3.807764540172644,64.96882016256495,61.44364058201543,0.28557256915829043,-0.7778651430959798,-3.964164605354668,-6.745975165135462,35.729478235575854,1.3899993896484233,1.7532999764485737,0.5904960632324077,-1.5931314235345297,2.774123549999338,-0.501317680151061,1.6823098066158764,1.3421035463867241,54.62171943670581,-12.593384465124295,1.0918137433834663,11,0.12500381469727984,-1.4999961853027202,-4.9474973678588725,-6.0149974822997905,1.5700073242187784,0,0.01546788504785268,-1.7714441416893734,65.51000213623047,-1.846151588955075,66.0,-1.3550326844595495,65.83000183105469,0.01546788504785268
8199,2004-11-23,67.31999969482422,67.84999847412111,66.30000305175781,66.48999786376953,1204300.0,0.010962658012915849,-1.561993997326564,0.8383874970137647,63.724461219817115,60.65292016218359,-0.3968013036118947,-1.4482303988818899,-4.589786978044572,-7.370808663631351,34.17623320126894,1.5499954223632955,1.7393766844758858,1.235499572753909,-1.0171848431197645,3.4881839886275827,0.10915736481707938,2.361841780690739,-2.029998779296875,79.29690293970344,11.711773406283271,1.1263422079368361,11,-0.6049995422363281,-2.229999542236328,-5.602500915527344,-6.64000129699707,0.26999664306639204,1,0.007278637343891781,-1.6262744584274345,66.58999633789061,-1.7714441416893734,65.51000213623047,-1.846151588955075,66.0,0.007278637343891781
8200,2004-11-24,66.84999847412111,67.98999786376953,66.81999969482422,67.98000335693361,1147400.0,-0.006981598675486089,1.0347902237083537,-1.3614486625608972,54.06699088578632,58.64483931334488,0.055523449037281125,-0.872535643132835,-4.012911282932151,-6.800815705695776,32.37056748989552,1.1699981689453125,1.5763313591296964,0.669998550415059,-1.5399310584624004,2.8799281592925254,-0.43496625402367783,1.7749633548537957,-1.508797607421883,57.77775266040166,-5.471358779470222,1.1049648044387321,11,-0.13499832153321734,-1.7599983215332173,-4.927499771118178,-6.125000000000014,-0.40000152587892046,2,0.007479431733922404,-1.561993997326564,67.31999969482422,-1.6262744584274345,66.58999633789061,-1.7714441416893734,65.51000213623047,0.007479431733922404
8201,2004-11-26,66.91999816894531,67.34999847412111,66.80000305175781,67.0,726400.0,0.0010471158776661493,-2.4375566258166925,0.07079777465701631,59.14947921480107,57.661001898261944,-0.1773524924407468,-0.8133287949800234,-3.968828616457344,-6.76333394904232,31.784525287702714,0.5499954223632955,1.4227993420431062,0.6314983367919922,-1.4942956414622586,2.757292315046243,-0.4313986523351332,1.6943953259191176,-1.472845422363278,60.37033688053485,-1.3461974241371593,1.0628969891271263,11,-0.279998779296875,-1.8299980163574219,-4.997499465942383,-6.189998626708984,-0.9799957275390625,4,0.0020920411458320576,1.0347902237083537,66.84999847412111,-1.561993997326564,67.31999969482422,-1.6262744584274345,66.58999633789061,0.0020920411458320576
8202,2004-11-29,65.87000274658203,67.08000183105469,65.48000335693361,67.0,879900.0,-0.01569030859374021,1.480616028814229,14.124642380316613,44.908616448043425,56.37357342713029,0.595031879137224,0.2917941959149175,-2.8113758742866963,-5.613266671107901,30.359515901129864,1.5999984741210795,1.1582316601450344,-0.44399719238280966,-2.5348431091911436,1.6468487244255243,-1.4894201507869695,0.6014257660213502,2.1199951171875,15.537858293564677,-40.35250160076478,1.045422958404167,11,0.7699966430664062,-0.7800025939941406,-3.9475040435791016,-5.140003204345703,-0.9900054931640625,0,0.026263787086737933,-2.4375566258166925,66.91999816894531,1.0347902237083537,66.84999847412111,-1.561993997326564,67.31999969482422,0.026263787086737933
8203,2004-11-30,64.81999969482422,65.97000122070311,64.76999664306639,65.75,1021100.0,-0.01594053450699595,-1.3300914780933397,0.8230111200383496,38.79209129760951,53.981298303145564,1.472208899258689,1.3835938728820025,-1.6551969622917682,-4.460776951668159,28.628567605748334,1.2000045776367188,0.7527074713337214,-1.4755001068115234,-3.614220596438429,0.663220382815382,-2.544860351624976,-0.40613986199807073,3.119798278808588,1.5528892174428348,-48.12435719376968,1.0693602448134525,11,1.55999755859375,0.3250007629394531,-2.9325008392333984,-4.090000152587891,0.12000274658203125,1,0.04689911955939241,1.480616028814229,65.87000274658203,-2.4375566258166925,66.91999816894531,1.0347902237083537,66.84999847412111,0.04689911955939241
8204,2004-12-01,64.72000122070311,64.97000122070311,64.22000122070311,64.90000152587889,1162500.0,-0.0015427101911741348,3.6875044703526214,0.1935486517305594,36.524816299144604,51.89233865456122,1.3820639880233898,1.647612813753284,-1.4479955027071156,-4.253841044041096,28.554331481790623,0.75,0.39231726794398014,-1.6259986877441577,-3.543973054230719,0.2919756787424035,-2.5849858709874383,-0.6670115045008771,3.0930046997070377,13.262611278966885,-29.37630150842002,0.9589871832432779,12,1.3849983215332173,1.099998474121108,-2.087503433227532,-3.2800025939941335,0.19000244140627842,2,0.053152076275083004,-1.3300914780933397,64.81999969482422,1.480616028814229,65.87000274658203,-2.4375566258166925,66.91999816894531,0.053152076275083004
8205,2004-12-02,64.05000305175781,64.90000152587889,63.7400016784668,64.84999847412111,1183000.0,-0.010352258286592475,1.5777730682830151,4.444411477980836,27.141155877215468,48.98591520048242,1.9813795742136904,2.383087316674107,-0.6715337548729252,-3.475404660846955,28.611722703057396,1.1599998474120952,0.21952201680277028,-2.2599971771240206,-4.323992672311533,-0.19600168193650802,-3.2919949247177698,-1.2279994295302714,3.54742258666991,8.58730328138222,-26.219241896916763,1.0319977475937545,12,1.8149967193603516,1.7699966430664062,-0.9825038909912109,-1.8900032043457031,1.279998779296875,3,0.05526921338742463,3.6875044703526214,64.72000122070311,-1.3300914780933397,64.81999969482422,1.480616028814229,65.87000274658203,0.05526921338742463
8206,2004-12-03,64.94999694824219,65.06999969482422,64.25,64.26999664306639,987700.0,0.014051426285758284,-1.2777972046497335,-0.8500052452387564,32.8141827239282,46.89895712543452,1.0245184731275572,1.4619632718581244,-1.4372591541222661,-4.272920748136968,27.699031356384552,1.0199966430664062,0.016490405837615185,-1.2990032196044865,-3.4506711585408425,0.8526647193318695,-2.3748371890726645,-0.2231692501363085,2.3388347733886548,36.2274016316396,8.828670475058793,1.0758339694681758,12,0.9150028228759766,0.8700027465820312,-1.542496681213379,-2.494997024536133,0.23000335693359375,4,0.02309468930684222,1.5777730682830151,64.05000305175781,3.6875044703526214,64.72000122070311,-1.3300914780933397,64.81999969482422,0.02309468930684222
8207,2004-12-06,65.19999694824219,65.25,64.73999786376953,64.94999694824219,1046100.0,0.0038491148844737033,1.9142471008806348,0.3676468938280393,39.457399491247244,44.06435482862144,0.8112291744922828,1.2525545299570524,-1.5505411753904355,-4.4281677916164455,26.958865016361123,0.5100021362304688,-0.061700155188361805,-1.0340030670165987,-3.2116822894010966,1.1436761553678991,-2.1228426782088405,0.0548365441756431,1.8049283699355243,65.4706533397429,35.68027102938909,1.0888396111922478,12,0.6650028228759766,0.6200027465820312,-1.792496681213379,-2.744997024536133,0.3800048828125,0,0.011349778033755253,-1.2777972046497335,64.94999694824219,1.5777730682830151,64.05000305175781,3.6875044703526214,64.72000122070311,0.011349778033755253
8208,2004-12-07,65.27999877929689,65.70999908447266,65.19999694824219,65.25,1100500.0,0.0012270220061239012,-6.845892018779343,0.11999511718755684,40.29481012705692,41.4610602627592,0.5876612693352712,1.1221881725730753,-1.4923332155320779,-4.420931133888999,25.532955898096244,0.5100021362304688,-0.12799111150388853,-0.8855010986328011,-3.0940528033631978,1.3230506060976026,-1.9897769509980066,0.2187747537324043,1.4637326477039494,78.17254460006696,44.88336497784931,1.1042758523652019,12,0.5850009918212749,0.5400009155273295,-1.8574981689453267,-2.7599983215332173,0.5999984741210795,1,-0.006127474469343586,1.9142471008806348,65.19999694824219,-1.2777972046497335,64.94999694824219,1.5777730682830151,64.05000305175781,-0.006127474469343586
8209,2004-12-08,65.13999938964844,65.62999725341797,65.08999633789061,65.29000091552734,1118600.0,-0.002144598533492137,-3.319875492080553,-5.000254323497122,45.24135245772254,40.48043377075211,0.43125914669795407,1.196743600827574,-1.2406258854426682,-4.199369865996815,23.845002817204044,0.540000915527358,-0.1434520431391917,-0.945000457763669,-3.1810441332960266,1.2910432177686886,-2.063022295529848,0.17302138000250977,1.3634336574696846,71.06596724003384,32.964915406718944,1.1180218377661806,12,0.4050006866455078,0.6800003051757812,-1.717498779296875,-2.5649986267089844,1.3600006103515625,2,-0.003070263280873897,-6.845892018779343,65.27999877929689,1.9142471008806348,65.19999694824219,-1.2777972046497335,64.94999694824219,-0.003070263280873897
8210,2004-12-09,65.47000122070311,65.55999755859375,64.83999633789061,65.13999938964844,924800.0,0.00506603982417464,1.8235646111959387,-2.1999898275773426,46.423754326933874,39.06646433876686,-0.12860553651412943,0.7865687756479645,-1.4440776967511368,-4.444104791111201,22.173825453871842,0.7200012207031392,-0.39832307655613874,-0.538498687744152,-2.7472581387103787,1.6702607632220676,-1.6428784132272654,0.5658810377389614,0.812357316922899,83.56177984479824,40.582542617509404,1.1043797254831114,12,-0.0599994659423686,0.4699993133545064,-1.9900007247924663,-2.8850002288818217,1.5199966430664205,3,-0.008553498520733727,-3.319875492080553,65.13999938964844,-6.845892018779343,65.27999877929689,1.9142471008806348,65.19999694824219,-0.008553498520733727
8211,2004-12-10,65.09999847412111,65.41000366210939,64.66999816894531,65.22000122070311,1107700.0,-0.0056514852555860084,1.9599768069944108,-0.36364266888604413,47.18790096220472,39.31971817367367,-0.04908081459495861,0.9916132554267989,-0.9514718520380825,-3.9730361957799687,19.984093896128424,0.8000030517577983,-0.7174349764738821,-0.7715015411376811,-2.8372142767349118,1.2942111944595496,-1.8043579089362964,0.26135482666093424,0.9789715147721694,41.34614679235731,-5.68422923087558,1.032856367798616,12,-0.24499702453614702,0.8400020599365092,-1.5574979782104634,-2.4699974060058736,1.590003967285142,4,0.0035330777622830656,1.8235646111959387,65.47000122070311,-3.319875492080553,65.13999938964844,-6.845892018779343,65.27999877929689,0.0035330777622830656
8212,2004-12-13,66.45999908447266,66.65000152587889,65.19999694824219,65.25,1125300.0,0.020890946885232076,-1.2137386797122756,-10.083094920213464,49.141365530656245,40.46963753290109,-1.47131356185146,-0.5194592633422985,-2.165380165595451,-5.21505300536068,17.778771593603423,1.550003051757784,-0.8725751382002898,0.6674991607665959,-1.1556368282851253,2.490635149818317,-0.2440688337592718,1.5790671552924636,-2.7199974060058594,90.40393337006805,42.50242722302514,0.9115679945258618,12,-1.2649974822998047,-0.5199985504150391,-2.8174991607666016,-3.7649993896484375,0.09000396728515625,0,-0.019259686983593816,1.9599768069944108,65.09999847412111,1.8235646111959387,65.47000122070311,-3.319875492080553,65.13999938964844,-0.019259686983593816
8213,2004-12-14,66.84999847412111,67.26999664306639,66.33999633789061,66.45999908447266,1159500.0,0.005868182290414303,-1.9523590389458074,0.3223137890376354,46.74964385585403,41.60572948364658,-1.7244160550501988,-0.9635882573141856,-2.3936838445088,-5.474821052349924,16.035707945956876,0.9300003051757812,-1.084251461389158,1.0604988098144617,-0.7550757120954188,2.876073331724342,0.15271154885952853,1.9682860707693948,-3.0517967987060715,83.84621479105817,38.26712577834046,0.9077872609549399,12,-1.3449993133545064,-0.9099979400634908,-2.86999893188478,-4.064998626708999,-0.15000152587892046,1,-0.0189977063882516,-1.2137386797122756,66.45999908447266,1.9599768069944108,65.09999847412111,1.8235646111959387,65.47000122070311,-0.0189977063882516
8214,2004-12-15,67.0,67.16999816894531,66.58000183105469,66.65000152587889,1120000.0,0.002243852345590769,-1.408158816660179,0.8974333894127351,51.08539516642789,44.26620051578129,-1.6952630836213132,-1.1621475142677014,-2.396900290185215,-5.488724412805134,14.237548742124961,0.589996337890625,-1.0858665406864532,1.2035003662109318,-0.6304390409075467,3.0374397733294174,0.2865306626516855,2.120470069770178,-3.0629265258789076,89.61550763380107,43.696626744088256,0.9169697035592411,12,-1.2400016784667969,-1.0599994659423828,-2.6800003051757812,-3.875,1.0100021362304688,2,-0.016716458904209475,-1.9523590389458074,66.84999847412111,-1.2137386797122756,66.45999908447266,1.9599768069944108,65.09999847412111,-0.016716458904209475
8215,2004-12-16,66.33000183105469,66.90000152587889,66.02999877929689,66.90000152587889,1239500.0,-0.00999997267082553,2.0526428504504546,-1.6285776566756427,46.07192563620662,45.73928306159,-0.7463187868105052,-0.47723822457379583,-1.6222720714758339,-4.682747292975321,13.39415341051981,0.9700012207031108,-0.9485151433649719,0.5085021972656278,-1.3409265910750463,2.357930985606309,-0.41621219690470923,1.433216591435965,-2.259611430175781,63.84633216642689,18.939385458324068,0.9247143941703392,12,-0.3600044250488281,-0.3900012969970703,-1.8050003051757812,-3.0699996948242188,1.6899948120117045,3,0.002562915185473802,-1.408158816660179,67.0,-1.9523590389458074,66.84999847412111,-1.2137386797122756,66.45999908447266,0.002562915185473802
8216,2004-12-17,66.69999694824219,67.13999938964844,65.5,65.5,1899300.0,0.005578095989351661,-1.7333392673219485,-2.105258931081152,56.076097410583564,47.58580505262737,-0.9409185614859865,-0.8349086615820767,-1.8947205091523358,-4.933509756742275,12.324018934485496,1.6399993896484375,-0.7599562592612727,0.8434974670410185,-1.0462105510243163,2.733205485106353,-0.1013565419916489,1.7883514760736858,-2.5016222976757803,72.46377879912626,22.85695811150063,0.944854009032668,12,-0.7299995422363281,-0.7599964141845703,-2.0999956130981445,-3.4399948120117188,2.3100051879882812,4,0.004347840011932558,2.0526428504504546,66.33000183105469,-1.408158816660179,67.0,-1.9523590389458074,66.84999847412111,0.004347840011932558
8217,2004-12-20,66.51999664306639,67.0,66.0,66.22000122070311,1337900.0,-0.002698655373484793,-1.7027105048818993,0.24999682107752755,64.26173981167138,50.24879723980676,-0.6190891506031164,-0.606455758305728,-1.6340175532700556,-4.649760816131391,11.858249928265524,1.0,-0.41106653366122714,0.612997436523429,-1.2916448975123842,2.517639770559242,-0.3393237304944705,1.5653186035413285,-2.1987571127999814,57.62703828066709,1.8615080579790728,0.9523211670179033,12,-0.5499992370605327,-0.5799961090087749,-1.2799978256225444,-2.769998550415025,2.9500045776367188,0,0.0025557096650512534,-1.7333392673219485,66.69999694824219,2.0526428504504546,66.33000183105469,-1.408158816660179,67.0,0.0025557096650512534
8218,2004-12-21,67.62000274658203,67.62000274658203,66.51000213623047,66.52999877929689,1115000.0,0.016536472625187537,1.0366909546507639,3.633401998931821,70.83334703555248,53.09235219289898,-1.511175077993613,-1.7131752344566564,-2.637907826935873,-5.646552100106078,11.071944640986487,1.1100006103515625,-0.12209914000555955,1.6615032196044979,-0.3722253698802547,3.6952318090892575,0.6446389248621216,2.678367514346874,-3.180812931803615,100.0,37.25294684920323,1.0168642947423798,12,-1.4750022888183594,-1.7550029754638672,-2.3050031661987305,-3.795003890991211,1.9199981689453125,1,-0.015823715636839486,-1.7027105048818993,66.51999664306639,-1.7333392673219485,66.69999694824219,2.0526428504504546,66.33000183105469,-0.015823715636839486
8219,2004-12-22,67.80999755859375,68.15000152587889,67.40000152587889,67.40000152587889,889700.0,0.0028097427431903466,-2.658571986824957,0.37614178023225864,79.01232242219308,56.71330420348334,-1.4333312665869045,-1.9653425647297809,-2.7169589025696723,-5.747944918756694,9.752988694140322,0.75,0.08737334893237403,1.82699813842774,-0.2860492615050845,3.9400455383605646,0.7704744384613207,2.8835218383941594,-3.179958967907112,87.16966899962908,16.84589997156577,1.0565236999664125,12,-1.3999977111816406,-1.8649959564208984,-2.402498245239258,-3.9849987030029297,1.709999084472642,2,-0.016369276660014975,1.0366909546507639,67.62000274658203,-1.7027105048818993,66.51999664306639,-1.7333392673219485,66.69999694824219,-0.016369276660014975
8220,2004-12-23,67.34999847412111,67.91000366210939,67.34999847412111,67.80999755859375,400300.0,-0.006783646969979018,-1.4348100111125515,-1.121959842944529,69.86755928884975,59.23326623977722,-0.7583594667281375,-1.545186629547132,-2.1294087402135347,-5.201119208222437,8.254648612006044,0.5600051879882812,0.2894438181100867,1.3419990539550923,-0.8253715721688764,3.509369680079061,0.2583137408931151,2.4256843670170696,-2.438362848619093,69.81122297684499,-4.626170489711569,1.083685313061983,12,-0.6749992370605611,-1.4049968719482564,-1.7699995040893697,-3.5249996185302876,2.050003051757784,3,0.009799609162024936,-2.658571986824957,67.80999755859375,1.0366909546507639,67.62000274658203,-1.7027105048818993,66.51999664306639,0.009799609162024936
8221,2004-12-27,67.05999755859375,68.13999938964844,67.05999755859375,67.25,1040300.0,-0.004305878576059463,-10.36829424991969,0.4130496077488393,65.29605304435337,61.02823151907691,-0.18002623788146366,-1.3113954651422546,-1.7077610185063463,-4.828928669246899,6.586473082569186,1.0800018310546875,0.45704759375973936,1.0449981689453125,-1.1356382263931124,3.2256345642837303,-0.04532002872389285,2.135316366614518,-1.8892926610615888,49.30217703731336,-25.18428491999206,1.0903181976692091,12,-0.23499679565429688,-1.1149959564208984,-1.4799985885620117,-3.2349987030029297,3.600006103515625,0,0.01431552519270296,-1.4348100111125515,67.34999847412111,-2.658571986824957,67.80999755859375,1.0366909546507639,67.62000274658203,0.01431552519270296
8222,2004-12-28,67.59999847412111,67.80000305175781,67.22000122070311,67.54000091552734,794800.0,0.008052504252710868,1.521710286264035,-0.31577256665603365,67.7369982419731,63.36015978420126,-0.6049269210203079,-1.807832605418625,-2.1319492120787515,-5.271588460767887,6.26862652917521,0.7400054931640625,0.619863510512701,1.498499298095723,-0.7923812718170069,3.789379868008453,0.35305901313935806,2.643939583052088,-2.190949846321203,66.46321607011747,-7.2448101241141245,1.1454402849563643,12,-0.7749977111816548,-1.6549968719482564,-1.814999580383315,-3.7749996185302876,3.1100006103515483,1,0.020858042809707156,-10.36829424991969,67.05999755859375,-1.4348100111125515,67.34999847412111,-2.658571986824957,67.80999755859375,0.020858042809707156
8223,2004-12-29,67.86000061035156,68.12000274658203,67.18000030517578,67.55000305175781,600200.0,0.003846185534012836,1.2650611269418146,5.1668362156651035,70.42041835635906,65.5084956941936,-0.7896318557318693,-1.9272175284636148,-2.2655715089132826,-5.444363409046403,6.693973665379893,0.94000244140625,0.8290087969139108,1.6065013885498018,-0.7293357352558161,3.9423385123554127,0.4385828266469929,2.774419950452611,-2.2316757507053353,73.39450825581572,-0.6209639562458023,1.1679185619028063,12,-1.0349998474121094,-1.914999008178711,-1.9575004577636719,-4.035001754760742,3.720001220703125,2,0.023725325609648573,1.521710286264035,67.59999847412111,-10.36829424991969,67.05999755859375,-1.4348100111125515,67.34999847412111,0.023725325609648573
8224,2004-12-30,68.16000366210939,68.66999816894531,67.87999725341797,67.90000152587889,567900.0,0.004420911421448848,-4.2664852630775885,0.8387231738532124,70.28657964023367,68.19901280575215,-1.0144660740892704,-2.062010662804724,-2.442129559642069,-5.656904257864149,7.463118769801916,0.80999755859375,0.9431810935793692,1.7345043182373132,-0.6322880391505379,4.101296675625164,0.5511081395433877,2.9179004969312388,-2.329944669164547,68.3233345654099,-4.29933998439553,1.1833961786939233,12,-1.075004577636733,-1.9550037384033345,-2.2575035095214986,-4.335004806518569,2.739997863769517,3,0.020246437489338076,1.2650611269418146,67.86000061035156,1.521710286264035,67.59999847412111,-10.36829424991969,67.05999755859375,0.020246437489338076
8225,2004-12-31,67.58999633789061,68.09999847412111,67.5,68.09999847412111,398300.0,-0.008362783063282753,1.3529253369634382,-1.9615305613426572,68.22836321229423,69.5492645614978,-0.2759519612879302,-1.2787606312989652,-1.7666179167075455,-4.997390579778568,7.722777725315927,0.6600036621093892,1.0446139070394338,0.9874973297118999,-1.1496230541167876,3.1246177135405873,-0.08106286220244385,2.0560575216262436,-1.475943427345726,32.91916635864687,-41.856238187126245,1.0685601919143464,12,-0.25499725341795454,-1.384996414184556,-1.6874961853027202,-3.7649974822997905,3.5500030517578267,4,0.02855452596161534,-4.2664852630775885,68.16000366210939,1.2650611269418146,67.86000061035156,1.521710286264035,67.59999847412111,0.02855452596161534
8226,2005-01-03,66.44999694824219,67.80000305175781,66.44999694824219,67.59999847412111,1048700.0,-0.016866392238718664,-1.347833586540439,2.254895507651704,49.9243409700284,67.95622024575968,0.9217918327854306,-0.021737622841229154,-0.5102640341652176,-3.7708908048716268,7.754947225842955,1.350006103515625,1.0728625655982995,-0.22750205993652628,-2.2208906380710687,1.7658865181980161,-1.2241963490037904,0.7691922291307378,-0.08034951185726413,0.0,-69.79126978452415,0.996694289067269,1,1.1100006103515625,-0.2449970245361328,-0.5474967956542969,-2.624998092651367,3.8800048828125,0,0.04439435234187372,1.3529253369634382,67.58999633789061,-4.2664852630775885,68.16000366210939,1.2650611269418146,67.86000061035156,0.04439435234187372
8227,2005-01-04,65.94000244140625,67.01999664306639,65.90000152587889,66.45999908447266,1185500.0,-0.00767486125293837,-2.733326551631882,0.45217039400794223,43.239260187163744,64.8902105959387,1.4984390169904032,0.5760744234322317,0.10191918943354494,-3.182231459335057,8.11968036104174,1.1199951171875,1.18897152344681,-0.7744968414306612,-2.6778511688009132,1.1288574859395908,-1.7261740051157943,0.1771803222544719,2.7299957275390625,1.4440781228917465,-63.81942505569882,0.9516771636851293,1,1.3449974060058594,0.2649974822998047,-0.07500267028808594,-2.1150035858154297,4.409996032714858,1,0.07158024030856347,-1.347833586540439,66.44999694824219,1.3529253369634382,67.58999633789061,-4.2664852630775885,68.16000366210939,0.07158024030856347
8228,2005-01-05,64.87999725341797,65.81999969482422,64.87000274658203,65.5,1478700.0,-0.016075297979101455,-1.9687786851046074,1.192320671391053,36.12564922193239,60.12502468479862,2.379087037060785,1.6912892736015692,1.1997430569530536,-2.0502040912580597,8.837807245246383,1.0699996948242188,1.1664173873209336,-1.8145019531250028,-3.7884216440187686,0.1594177377687629,-2.8014617985718786,-0.8275421076781271,3.7346009826660094,0.26301365462492443,-59.36226825638798,0.9869598454468803,1,1.8900032043457031,1.325002670288086,0.9850025177001953,-1.0549983978271484,5.3300018310546875,2,0.08985823177955754,-2.733326551631882,65.94000244140625,-1.347833586540439,66.44999694824219,1.3529253369634382,67.58999633789061,0.08985823177955754
8229,2005-01-06,64.94000244140625,65.11000061035156,64.48000335693361,64.84999847412111,1260600.0,0.0009248642189965128,1.9302177037312374,-0.14516704608377698,40.11382209112287,56.8190538850512,2.088822082523521,1.7028379647973964,1.1413149986571796,-2.042216471238035,9.799094039000552,0.6299972534179545,1.101943385880574,-1.7444969177246037,-3.7532930627433814,0.264299227294174,-2.7488949902339925,-0.7400988452152149,3.5248119750976485,12.707174169616872,-44.46809092072571,1.0043980725093864,1,1.6349983215332031,1.2649974822998047,0.8224964141845703,-1.1150035858154297,5.909996032714844,3,0.10224821589188493,-1.9687786851046074,64.87999725341797,-2.733326551631882,65.94000244140625,-1.347833586540439,66.44999694824219,0.10224821589188493
8230,2005-01-07,64.91000366210939,65.51999664306639,64.76000213623047,65.0,1281800.0,-0.0004619460759017757,-2.8974138268319627,-0.9999152326862761,36.62190919105843,53.633037901351756,1.94035861290034,1.7799932167672807,1.1944966323934096,-1.9413139522828118,10.596347188302875,0.7599945068359233,0.8694066065580586,-1.746495819091777,-3.8403788229300204,0.34738718474646646,-2.7934373210108987,-0.6995543171726553,3.3157220908202873,12.951817611493786,-40.54261549115194,1.0469415019191195,1,1.664997100830064,1.2949962615966655,1.0524959564208842,-1.085004806518569,5.699996948242173,4,0.092281582588573,1.9302177037312374,64.94000244140625,-1.9687786851046074,64.87999725341797,-2.733326551631882,65.94000244140625,0.092281582588573
8231,2005-01-10,65.33000183105469,65.45999908447266,64.59999847412111,64.80000305175781,1311100.0,0.0064704690378944996,1.1772352384447131,-5.8891149542227,41.41419812821549,50.70828233315647,1.3959528346184271,1.4525845909395656,0.8091649972583923,-2.293792812477392,11.319098538611843,0.8600006103515483,0.5592892840037678,-1.3379978179931697,-3.3981408489993328,0.7221452130129933,-2.3680693334962513,-0.30792630249008823,2.67098057811522,33.46459531061311,-18.701273221950842,1.0300715155030795,1,1.2449989318847656,1.1299972534179688,0.5124979019165039,-1.5050029754638672,5.459999084472656,0,0.08893306896911746,-2.8974138268319627,64.91000366210939,1.9302177037312374,64.94000244140625,-1.9687786851046074,64.87999725341797,0.08893306896911746
8232,2005-01-11,65.18000030517578,65.41999816894531,64.75,65.33000183105469,1293800.0,-0.0022960588041435193,3.060666312163318,-0.28302239880232627,29.598679275132298,46.1725335463535,1.3036725973016416,1.5829328070173148,0.9731396233945588,-2.072307328177615,11.566316971886769,0.6699981689453125,0.3446751157067922,-1.4239994049072209,-3.5882475268200693,0.7402487170056276,-2.506123465863638,-0.34187534395080377,2.6097233608599453,52.23872099114026,5.870590918302476,1.082124060956421,1,1.3950004577636719,1.3950004577636719,0.6624994277954102,-1.355001449584961,5.470001220703125,1,0.07901198990129421,1.1772352384447131,65.33000183105469,-2.8974138268319627,64.91000366210939,1.9302177037312374,64.94000244140625,0.07901198990129421
8233,2005-01-12,65.58000183105469,65.76999664306639,64.76000213623047,65.05000305175781,1315000.0,0.006136875176527834,1.2197964350990538,-3.5332892528355626,31.98716194730187,41.917042691583305,0.610435348333354,1.1414296295547501,0.59752773306667,-2.4035213702976037,11.20205935234844,1.0099945068359233,0.18044958996713945,-0.9604980468750028,-3.1684391632423825,1.2474430694923768,-2.0644686050586927,0.143472511308687,2.0111386164349057,85.27164334465012,42.244368981481834,1.1039705581836914,1,0.7099990844726705,0.9949989318847656,0.2624979019165039,-1.7550029754638672,3.2699966430664205,2,0.07273553689972045,3.060666312163318,65.18000030517578,1.1772352384447131,65.33000183105469,-2.8974138268319627,64.91000366210939,0.07273553689972045
8234,2005-01-13,65.87999725341797,66.48999786376953,65.52999877929689,65.52999877929689,541800.0,0.004574495486232566,-4.4857329700276125,0.660376000460617,37.810963528289335,38.53733161558276,-0.05251310547960486,0.7939293675802759,0.3736230121702704,-2.6278156629738874,10.553736513746674,0.959999084472642,-0.06109589578369423,-0.6045024871826143,-2.8201726089613146,1.611167634596086,-1.7123375480719716,0.5033325737067429,1.524474968638259,67.72482500827502,26.925355324909717,1.107835060889351,1,0.2600059509277344,0.6950035095214844,-0.037497520446777344,-2.0249977111816406,0.9000015258789205,3,0.0657255921611326,1.2197964350990538,65.58000183105469,3.060666312163318,65.18000030517578,1.1772352384447131,65.33000183105469,0.0657255921611326
8235,2005-01-14,66.5,66.69999694824219,65.58999633789061,65.98000335693361,859900.0,0.009411092477692229,1.4130696189410268,1.4857111716621452,45.597514455027465,38.05657311391598,-0.9425063780558531,0.19743822390142896,-0.1956878390883645,-3.171256253533869,10.403024843554137,1.1100006103515767,-0.3526076357258461,0.007000350952154122,-2.207478207401749,2.2214789093060574,-1.1002389282247975,1.1142396301291058,0.7290040901488766,90.47632887800583,48.65586542657347,1.1072392791769534,1,-0.75,0.07500076293945312,-0.817500114440918,-2.645000457763672,1.349998474121108,4,0.06541351088903902,-4.4857329700276125,65.87999725341797,1.2197964350990538,65.58000183105469,3.060666312163318,65.18000030517578,0.06541351088903902
8236,2005-01-18,66.98999786376953,67.18000030517578,65.81999969482422,66.0,742200.0,0.007368388928865155,-1.0148179963491892,1.9038543363118028,45.16640751765868,38.2707005950821,-1.5062477333393787,-0.2842955102481852,-0.6733879712074042,-3.5829814142701153,10.924260777712066,1.3600006103515625,-0.6769050604961251,0.4824981689453125,-1.7414647199303204,2.7064610578209454,-0.6294832754925039,1.594479613383129,-2.5099945068359233,92.18097047142118,51.2685429566319,1.111981444437814,1,-1.1599960327148438,-0.4149971008300781,-1.3149967193603516,-3.019998550415039,1.7000045776367188,1,0.0540379588299682,1.4130696189410268,66.5,-4.4857329700276125,65.87999725341797,1.2197964350990538,65.58000183105469,0.0540379588299682
8237,2005-01-19,66.69000244140625,67.73000335693361,66.56999969482422,67.40000152587889,534100.0,-0.004478212150018979,-1.4421012054385574,-0.7171723399172181,40.7874248475324,38.7886756645932,-1.2166170251153687,0.03066138041295119,-0.3427278895184571,-3.2086969049185683,11.645473606934278,1.1600036621093892,-0.977373924542249,0.17400245666503622,-2.0514606129680004,2.399465526298073,-0.9387290781514821,1.2867339914815545,-2.155999145507792,64.98314854964468,27.015420303217653,1.1127315348165165,1,-0.584999084472642,-0.11500167846679688,-1.292501449584961,-2.595003128051758,3.579994201660142,2,0.06147845740031799,-1.0148179963491892,66.98999786376953,1.4130696189410268,66.5,-4.4857329700276125,65.87999725341797,0.06147845740031799
8238,2005-01-20,66.55000305175781,66.84999847412111,65.93000030517578,66.69000244140625,952400.0,-0.002099256028239682,3.000066343793353,0.19718249320338668,36.995153672461086,38.44215695140856,-0.9105714549356207,0.09105750204274443,-0.21013206529138984,-2.9919135790600464,11.612593966263267,0.9199981689453267,-1.055656046772043,0.08750305175780682,-2.0768175318505087,2.2518236353661223,-0.9946572400463509,1.1696633435619646,-1.888159753417952,46.363734095345784,11.730338200840663,1.0821602918041573,1,-0.38500213623045454,0.024997711181640625,-0.9825019836425781,-2.44000244140625,2.5699996948242188,3,0.06160778792049659,-1.4421012054385574,66.69000244140625,-1.0148179963491892,66.98999786376953,1.4130696189410268,66.5,0.06160778792049659
8239,2005-01-21,66.69999694824219,67.01999664306639,66.36000061035156,66.55000305175781,1092800.0,0.00225385258611821,-1.490556803132324,-1.0713896457765668,42.28768557843357,39.07168766111691,-0.8768675474876915,-0.15426805316090508,-0.3691629734147597,-3.062513755606986,11.190988542377168,0.6599960327148295,-1.0392533668992314,0.29299697875975994,-1.7808703523395621,2.366864309859082,-0.743936686789894,1.3299306443094139,-1.9154272475585827,51.86901727303515,16.3157545059563,1.0369336655496582,1,-0.5349960327148295,-0.12499618530273438,-0.9774971008300781,-2.589996337890625,2.9900054931640625,4,0.03223390741002996,3.000066343793353,66.55000305175781,-1.4421012054385574,66.69000244140625,-1.0148179963491892,66.98999786376953,0.03223390741002996
8240,2005-01-24,68.01000213623047,68.37000274658203,66.69999694824219,66.80000305175781,1515800.0,0.019640258589589177,-1.3687835812415794,8.066988809766022,63.1313682701682,41.484706565778325,-1.9007814557863867,-1.48861420514298,-1.6812286021817329,-4.293802856570544,11.187038201594202,1.6700057983398438,-0.8266550841337477,1.5700019836425838,-0.586407636336304,3.7264116036214716,0.4917971736531399,2.6482067936320277,-3.107615089296857,85.88234590137449,43.93856869732624,1.078204809989441,1,-1.4500007629394531,-1.4350013732910156,-2.1600027084350586,-3.9000015258789062,1.6599960327148438,0,-0.018085624441972037,-1.490556803132324,66.69999694824219,3.000066343793353,66.55000305175781,-1.4421012054385574,66.69000244140625,-0.018085624441972037
8241,2005-01-25,68.01999664306639,68.44999694824219,67.91000366210939,68.01000213623047,1073300.0,0.00014695642584894308,-4.143002470571699,0.008259929254639984,69.11761199723436,45.87569909045633,-1.6640668261872378,-1.4999010977473404,-1.7202896302434993,-4.229333500268034,11.526724077612402,0.5399932861327983,-0.6439820876062612,1.5319965362548658,-0.7230048687050896,3.786997941214821,0.40449583377488807,2.6594972387348434,-2.9095526541538703,82.9364730957515,34.38801370085346,1.1275007024799752,1,-1.414997100830064,-1.444995880126939,-2.0649976730346538,-3.769996643066392,1.8500061035156392,1,-0.002499238126066783,-1.3687835812415794,68.01000213623047,-1.490556803132324,66.69999694824219,3.000066343793353,66.55000305175781,-0.002499238126066783
8242,2005-01-26,69.01000213623047,69.41000366210939,67.94999694824219,68.05000305175781,1318500.0,0.014554624257909099,-1.5172284521030204,96.05267175586177,88.45445659339431,52.149842940022154,-2.2949961890342365,-2.5074128312041353,-2.7349047148019565,-5.140118720906848,12.115498570657872,1.4600067138672017,-0.3878959415354899,2.4515018463134766,-0.02697167366652309,4.929975366293476,1.2122650863234696,3.6907386063034835,-3.6323939105715795,88.50571436714417,32.45118410171169,1.2392367599900018,1,-1.5400009155273295,-2.06499862670897,-3.0550031661987305,-4.610002517700195,2.1899948120117188,2,-0.004637004563375013,-4.143002470571699,68.01999664306639,-1.3687835812415794,68.01000213623047,-1.490556803132324,66.69999694824219,-0.004637004563375013
8243,2005-01-27,69.47000122070311,69.58000183105469,68.72000122070311,68.76000213623047,747800.0,0.006665687150169575,-1.1772142119037308,0.7395830849803952,89.25483019606408,57.86582812533045,-2.3972685077590796,-2.994120397241346,-3.1782467952833713,-5.515023365003017,12.474867866659281,0.8600006103515767,-0.1642582440302931,2.831000900268535,0.08445180476665826,5.577549995770411,1.4577263525175965,4.204275448019473,-3.6891534513991786,96.58383327172912,33.598433518080164,1.3732745477509385,1,-1.8850021362304545,-2.43999862670897,-3.5150022506713725,-4.660001754760728,2.309997558593764,3,0.011515696103440831,-1.5172284521030204,69.01000213623047,-4.143002470571699,68.01999664306639,-1.3687835812415794,68.01000213623047,0.011515696103440831
8244,2005-01-28,69.54000091552734,69.80000305175781,69.12000274658203,69.34999847412111,1071200.0,0.0010076247818371353,-1.092328278322926,0.2676094174788433,89.84514009352259,62.78223097405213,-2.1160211040422467,-3.1151485244655817,-3.2288206577707115,-5.506162197555682,12.418751803473107,0.6800003051757812,0.1775430005093881,2.832000732421875,-0.13585904412386185,5.799860508967605,1.3480708441490066,4.315930620694743,-3.303254658813316,91.61285082840294,21.377409767209457,1.4839298882728655,1,-1.7299995422363281,-2.3999977111816406,-3.535000801086426,-4.730001449584961,1.6299972534179688,4,-0.006039662976931814,-1.1772142119037308,69.47000122070311,-1.5172284521030204,69.01000213623047,-4.143002470571699,68.01999664306639,-0.006039662976931814
8245,2005-01-31,69.51999664306639,70.36000061035156,69.01000213623047,69.05000305175781,1342800.0,-0.00028766569165350475,-3.9091262189793174,2.473618695791951,88.72456455304525,67.62202620020621,-1.8132638177653604,-3.1021907840149225,-3.156017466406354,-5.405175729820897,12.946864299481875,1.3499984741210938,0.506647232297567,2.71549644470214,-0.4891735742006631,5.920166463604943,1.1131614352507313,4.3178314541535485,-2.784394435046238,65.71408107720879,-8.793713009312015,1.6023350094514024,1,-1.3749961853027202,-2.099994659423814,-3.3424959182739116,-4.704996109008775,0.48000335693360796,0,0.002445422994087787,-1.092328278322926,69.54000091552734,-1.1772142119037308,69.47000122070311,-1.5172284521030204,69.01000213623047,0.002445422994087787
8246,2005-02-01,69.40000152587889,69.66999816894531,69.01000213623047,69.63999938964844,1224000.0,-0.0017260518265498348,3.4000406907250578,-0.5106407155496131,89.21941783920359,73.00335875483634,-1.4700501248783695,-2.8984626971300003,-2.989009572287401,-5.2126963107997,14.638783161459537,0.6599960327148438,0.7919159300270167,2.448001098632801,-0.9534815627382756,5.849483760003871,0.7472597679472699,4.148742429318332,-2.084495573485711,60.1660736219619,-16.449804027403886,1.7007413306855355,2,-1.2550010681152202,-1.979999542236314,-3.090001106262193,-4.585000991821275,0.9899978637695455,1,0.003890441457205629,-3.9091262189793174,69.51999664306639,-1.092328278322926,69.54000091552734,-1.1772142119037308,69.47000122070311,0.003890441457205629
8247,2005-02-02,70.66000366210938,71.12000274658203,69.26999664306639,69.40000152587889,1101600.0,0.01815564997877761,-1.4341994970661929,-5.250055631496712,90.70520658085196,78.97114241132421,-2.3553786486833417,-3.9913627002172944,-4.17059178258927,-6.39566421150414,16.230057473566198,1.8500061035156392,1.0311227066338375,3.472003173828128,-0.2715984664271218,7.215604814083385,1.600202353700496,5.34380399395576,-2.857378564442854,80.8333836661126,5.09295231018703,1.8718008201276273,2,-1.9200019836425781,-2.8600006103515625,-4.275002479553223,-5.845003128051758,-0.660003662109375,2,-0.01118031240565831,3.4000406907250578,69.40000152587889,-3.9091262189793174,69.51999664306639,-1.092328278322926,69.54000091552734,-0.01118031240565831
8248,2005-02-03,70.70999908447266,70.70999908447266,69.80999755859375,69.94999694824219,812100.0,0.0007075491051820038,1.3684184108818953,0.6031752759595695,90.31727633992237,84.30776360704519,-1.9592592789952619,-3.775780734541229,-4.17478624671466,-6.362443127907113,17.056216727372874,0.9000015258789062,1.2622333824255492,3.2304985046386747,-0.6613898749558444,7.122386884233187,1.2845543148414151,5.176442694435934,-2.31024601000135,80.5685524403208,3.656640089389029,1.9459441897972576,2,-1.7999992370605469,-2.9099960327148438,-4.324997901916504,-5.894998550415039,1.19000244140625,3,0.0069296827904659075,-1.4341994970661929,70.66000366210938,3.4000406907250578,69.40000152587889,-3.9091262189793174,69.51999664306639,0.0069296827904659075
8249,2005-02-04,71.58000183105469,71.58000183105469,70.81999969482422,70.9800033569336,783900.0,0.012303814988636752,1.5333468967358823,0.7894694574110325,90.70520658085196,87.37152341934339,-2.3068233839897374,-4.345628070871726,-5.011468001213359,-7.138216031877093,17.78144225320506,0.8700027465820312,1.599565851033958,3.7685012817382812,-0.33817767173472646,7.875180235211289,1.7151618050017703,5.821840758474792,-2.6906038156034526,100.0,23.779271792221408,2.0533394767365043,2,-1.8349990844726562,-3.549999237060547,-5.195000648498535,-6.4850006103515625,-0.06999969482421875,4,0.002794033852000055,1.3684184108818953,70.70999908447266,-1.4341994970661929,70.66000366210938,3.4000406907250578,69.40000152587889,0.002794033852000055
8250,2005-02-07,70.9000015258789,71.44999694824219,70.77999877929688,71.0199966430664,881900.0,-0.009499864316583007,-2.7222057389903784,-0.19999237058606614,80.40441769736766,88.62561294158041,-1.3117051461845222,-3.36646337710377,-4.290209497967467,-6.364109321074622,18.964779403656074,0.8000030517578125,1.993050412544278,2.7890010833740178,-1.3003691551866865,6.878371321934722,0.7443159640936727,4.833686202654363,-1.4724827473069837,73.5408410146799,-0.6337176709012056,2.044685119280349,2,-1.1350021362304688,-2.8699989318847656,-4.255002021789551,-5.545001983642578,-0.0500030517578125,0,0.0038081331065678015,1.5333468967358823,71.58000183105469,1.3684184108818953,70.70999908447266,-1.4341994970661929,70.66000366210938,0.0038081331065678015
8251,2005-02-08,71.13999938964844,71.38999938964844,70.75,70.9000015258789,932700.0,0.003385019162262415,-1.3703640910439536,-2.000063580874873,84.9293591782763,88.23393545101173,-1.187462615556825,-3.3190421389418248,-4.487566357492369,-6.505574070142501,20.071085556891017,0.6399993896484375,2.3735709563740244,2.738499069213873,-1.3445102767539794,6.821508415181725,0.6969943962299538,4.780003742197792,-1.2819840005799676,80.95231804265197,5.383153480051561,2.0415046729839235,2,-0.9899978637695312,-3.109996795654297,-4.369999885559082,-5.784999847412109,-0.839996337890625,1,-0.016024731507297663,-2.7222057389903784,70.9000015258789,1.5333468967358823,71.58000183105469,1.3684184108818953,70.70999908447266,-0.016024731507297663
8252,2005-02-09,70.33000183105469,71.05999755859375,70.12000274658203,70.93000030517578,760100.0,-0.011385965217081684,1.186052288393467,-2.5000158947134183,76.84660784224467,86.85524407836515,-0.19057288836262387,-2.217109266538756,-3.609611202337561,-5.599156414075765,20.935800714281314,1.0199966430664062,2.5128384207659167,1.6710014343261719,-2.2006775217208485,5.542680390373192,-0.2648380436973383,3.606840912349682,1.25,29.37870154053052,-47.824065845686526,1.9358394780235106,2,-0.034999847412109375,-2.299999237060547,-3.447503089904785,-4.975002288818359,-0.11000061035157671,2,0.0008530862652027515,-1.3703640910439536,71.13999938964844,-2.7222057389903784,70.9000015258789,1.5333468967358823,71.58000183105469,0.0008530862652027515
8253,2005-02-10,70.34999847412111,70.5999984741211,70.06999969482422,70.30999755859375,956100.0,0.0002843259284204258,-1.0384700030811216,-0.06666836209200898,76.41102475745461,85.36256459657982,-0.08114823848246999,-1.962020784478696,-3.5261668321404755,-5.517326727737739,22.22148371262329,0.529998779296875,2.6384568416881677,1.4524982452392692,-2.20216320903333,5.107159699511868,-0.37483248189703033,3.2798289723755687,1.2008033752441207,18.542939283243076,-59.308823508592695,1.8273307271362964,2,-0.054996490478529836,-2.3199958801269673,-3.604998588562026,-4.99499893188478,0.02000427246092329,3,-0.004975102796197728,1.186052288393467,70.33000183105469,-1.3703640910439536,71.13999938964844,-2.7222057389903784,70.9000015258789,-0.004975102796197728
8254,2005-02-11,70.20999908447266,70.43000030517578,69.41000366210939,69.41000366210939,1046100.0,-0.0019900411184792244,-1.5500061989185823,19.99942780849912,69.16376908681025,83.18914287810927,0.18314465067068397,-1.5610307410253341,-3.278996761836808,-5.275281337298452,24.036638253417774,1.019996643066392,2.5718611118437593,1.095998764038086,-2.3106046496599077,4.50260217773608,-0.607302942810918,2.79930047088709,1.2815706787109349,39.215590943429675,-36.06629894858713,1.7033017068490002,2,0.08500289916992188,-2.1799964904785156,-3.722498893737793,-4.854999542236328,-0.9400024414062642,4,0.024070680294026703,-1.0384700030811216,70.34999847412111,1.186052288393467,70.33000183105469,-1.3703640910439536,71.13999938964844,0.024070680294026703
8255,2005-02-14,70.8499984741211,70.87999725341797,69.75,69.94000244140625,964100.0,0.00911550203666045,1.3299066376170963,1.137501549729652,72.21353218481102,81.29960002762121,-0.2775400918397537,-1.9588615592662961,-3.7805796466246875,-5.806082073099958,26.186425133078384,1.1299972534179688,2.4653583859215615,1.518498229980466,-1.737526629767757,4.774523089728689,-0.10951419989365263,3.1465106598545844,0.5166773229980492,72.72716763896683,-1.5209335617370385,1.6280124298741125,2,-0.4249992370605469,-2.759998321533203,-4.45999813079834,-5.439998626708984,-1.9999999999999858,0,0.009315507075846385,-1.5500061989185823,70.20999908447266,-1.0384700030811216,70.34999847412111,1.186052288393467,70.33000183105469,0.009315507075846385
8256,2005-02-15,70.61000061035156,71.0999984741211,70.30000305175781,70.86000061035156,760100.0,-0.003387408171323991,1.191781108254426,-0.2747264724376441,64.23489356156392,78.3584541365892,0.17002628422785904,-1.5112388211674954,-3.4311141578817796,-5.449667945661275,28.042270785705366,0.7999954223632812,2.3436923032408714,1.0975002288818416,-2.009529957799984,4.204530415563667,-0.45601486445906403,2.6510153222227473,0.6392748586669939,71.00595455756124,-1.3792251337631285,1.55351509334091,2,-0.11499786376953125,-2.520000457763672,-4.220000267028809,-4.525001525878906,-1.2300033569335938,1,0.0033989217064862576,1.3299066376170963,70.8499984741211,-1.5500061989185823,70.20999908447266,-1.0384700030811216,70.34999847412111,0.0033989217064862576
8257,2005-02-16,70.79000091552734,70.91000366210938,69.79000091552734,70.33000183105469,621900.0,0.00254921829230792,2.1999869211234757,-1.839996337890625,62.35957383883653,75.25204274757965,0.011628135469848644,-1.4422745570549296,-3.50535771379586,-5.512620164690844,29.280851183436283,1.1200027465820312,2.2579166531883175,1.0725006103515682,-1.7811134371691963,3.9261146578723327,-0.354306413408807,2.4993076341119433,0.3489182450766606,81.65689288568046,11.823229832043495,1.4268070237603814,2,-0.2949981689453125,-2.625,-4.272500991821289,-4.7050018310546875,-0.819999694824233,2,-0.006921851355168651,1.191781108254426,70.61000061035156,1.3299066376170963,70.8499984741211,-1.5500061989185823,70.20999908447266,-0.006921851355168651
8258,2005-02-17,70.6500015258789,70.94000244140625,70.44999694824219,70.63999938964844,899300.0,-0.0019776718157624718,-1.512803458596608,0.021743817690279138,60.25880766833347,71.8691095350776,0.15893564364805002,-1.0322905024537903,-3.2616269976702768,-5.256316178766724,31.261187371863564,0.4900054931640625,2.1808582668620886,0.727501296997076,-1.7295319024358662,3.184534496430018,-0.5010153027193951,1.956017896713547,0.4499969482421875,73.37287990212653,6.034133295362196,1.2285165997164735,2,-0.220001220703125,-2.479999542236328,-4.075000762939453,-4.56500244140625,-1.489997863769517,3,-0.006086345306281271,2.1999869211234757,70.79000091552734,1.191781108254426,70.61000061035156,1.3299066376170963,70.8499984741211,-0.006086345306281271
8259,2005-02-18,68.84999847412111,70.15000152587889,68.84999847412111,69.94999694824219,988300.0,-0.025477749651547588,-1.3636451910472493,-109.97635392829758,45.34075547057235,67.97314706543366,1.7108804783329958,0.9876829926079012,-1.3721568076421704,-3.3630264710821365,32.57990395240892,1.8000030517577983,1.9082895721366526,-1.1800018310546676,-3.191045810890799,0.8310421487814637,-2.1855238209727332,-0.17447984113660198,2.1486003112792815,0.0,-64.75407233309579,1.0055219899180639,2,1.2700004577636577,-0.2949981689453267,-2.4174976348877095,-2.7649993896484517,1.1300048828125,4,0.022077041483628435,-1.512803458596608,70.6500015258789,2.1999869211234757,70.79000091552734,1.191781108254426,70.61000061035156,0.022077041483628435
8260,2005-02-22,66.77999877929689,68.44000244140625,66.75,68.26999664306639,1584000.0,-0.030065355710970354,-1.180654751650169,1.3545453914925114,35.66736811527929,62.49959250287846,3.503420024221114,3.120814972676712,0.7544624937334419,-1.206518865553491,33.210339700480866,2.099998474121108,1.5787228075104451,-3.1885013580322124,-5.51079092131539,-0.8662117947490344,-4.349646139673794,-2.0273565763906305,4.160003662109361,0.6896273521785634,-61.97438612306087,1.1611447816415872,2,2.1450004577636577,1.805000305175767,-0.4224967956543111,-0.694999694824233,3.880004882812486,1,0.03728658145081387,-1.3636451910472493,68.84999847412111,-1.512803458596608,70.6500015258789,2.1999869211234757,70.79000091552734,0.03728658145081387
8261,2005-02-23,67.84999847412111,67.87000274658203,67.04000091552734,67.16000366210939,919200.0,0.01602275702879985,1.273967162400933,-0.4630844303804038,34.30162825965215,57.772372549257064,2.14301645565844,2.147531491609243,-0.2333886116160926,-2.184028103789288,33.816230168038,1.090003967285142,1.167414069224776,-2.110001754760731,-4.463356597968058,0.24335308844659664,-3.2866791763644017,-0.93332433315706,2.6710037231445227,26.25293157948438,-32.70361506025935,1.1766774216036646,2,1.075000762939439,0.8500022888183452,-1.6874980926513814,-1.7649993896484517,3.3899993896484233,2,0.014738393846558617,-1.180654751650169,66.77999877929689,-1.3636451910472493,68.84999847412111,-1.512803458596608,70.6500015258789,0.014738393846558617
8262,2005-02-24,68.69000244140625,68.73999786376953,67.59999847412111,67.94999694824219,1045600.0,0.012380309302520098,1.7142960944595484,1.072479793009653,39.630405102139136,53.68563703199978,1.1688288602304056,1.3516231727329568,-1.0236329363484913,-2.923163309653205,33.525709605489205,1.1399993896484233,0.8740433875658766,-1.253997802734375,-3.6386903615194086,1.1306947560506586,-2.446344082126899,-0.06165152334185109,1.4538995361328233,46.30074727963991,-9.512157317440824,1.1923462793925177,2,0.23499679565429688,0.06499862670898438,-2.4875011444091797,-2.4850025177001953,2.0999984741210938,3,0.010045054410942722,1.273967162400933,67.84999847412111,-1.180654751650169,66.77999877929689,-1.3636451910472493,68.84999847412111,0.010045054410942722
8263,2005-02-25,70.26999664306639,70.41999816894531,68.37999725341797,68.73000335693361,899100.0,0.023001807330082835,1.2173967127195529,2.0810565601995616,43.73202618673703,50.85988782088054,-0.47350067654252825,-0.17430089045784314,-2.547054658305427,-4.3880853339192925,33.164066445599815,2.0400009155273438,0.5468622508079193,0.2859966278076058,-2.0920477829921253,2.664041038607337,-0.9030255775922598,1.4750188332074714,-3.519996643066392,95.91276292320255,43.80185380974697,1.1890222053998623,2,-1.3449974060058452,-1.5149955749511577,-3.9299945831298686,-4.064996719360337,1.9300003051757955,4,-0.004269182249816983,1.7142960944595484,68.69000244140625,1.273967162400933,67.84999847412111,-1.180654751650169,66.77999877929689,-0.004269182249816983
8264,2005-02-28,69.12000274658203,70.12000274658203,69.08999633789061,69.26999664306639,1124800.0,-0.016365361483162033,-8.809271234468037,-0.09739905870695319,41.849809684036344,47.48614087635002,0.5650369838137692,0.9935545348204045,-1.3575206470447938,-3.1384377981282228,32.64065576397299,1.1800003051757812,0.27593026307670243,-0.8429973602294893,-3.24484920939517,1.5588544889361913,-2.0439232848123225,0.35792856435334386,-2.2966027832031273,64.57776373395644,14.55062600999743,1.2009259245828396,2,-0.19500350952148438,-0.15000152587890625,-2.750001907348633,-2.9150028228759766,3.0699996948242188,0,0.0005787169261843861,1.2173967127195529,70.26999664306639,1.7142960944595484,68.69000244140625,1.273967162400933,67.84999847412111,0.0005787169261843861
8265,2005-03-01,69.69000244140625,70.41000366210938,69.16999816894531,69.16999816894531,1010800.0,0.008246523034931563,-3.7692127116406,-3.466836215666656,43.55556037809294,45.188437189297694,-0.20876630058603496,0.46055729539392587,-1.8589422012194206,-3.6229795198803743,31.808822265320302,1.2900009155273438,0.009872407421340768,-0.2814979553222656,-2.677945721593744,2.114949810949213,-1.4797218384580049,0.9167259278134736,-2.7946705139160173,78.40247571796498,30.953415825640747,1.198223883135739,3,-0.845001220703125,-0.5500030517578125,-3.3200016021728516,-3.4850025177001953,2.7900009155273438,1,0.004161298685147585,-8.809271234468037,69.12000274658203,1.2173967127195529,70.26999664306639,1.7142960944595484,68.69000244140625,0.004161298685147585
8266,2005-03-02,69.66999816894531,70.23999786376953,69.16999816894531,69.5,731400.0,-0.00028704651686239924,-1.5783068296718448,0.32691686962645616,46.84510420040086,43.464607229471504,-0.3756247376855413,0.5289454742195687,-1.7811061801961472,-3.523472246131206,30.93203545077094,1.0699996948242188,-0.16937852499864903,-0.31500205993651775,-2.700913194860533,2.0709090749874974,-1.5079576273985253,0.8779535075254898,-2.7041729166259785,73.40425244100057,22.69165468115849,1.1929555674620065,3,-0.8249969482421875,-0.5049972534179688,-3.102497100830078,-3.464998245239258,2.779998779296875,2,0.014209925637766796,-3.7692127116406,69.69000244140625,-8.809271234468037,69.12000274658203,1.2173967127195529,70.26999664306639,0.014209925637766796
8267,2005-03-03,69.87000274658203,70.27999877929689,69.51999664306639,69.69999694824219,557300.0,0.0028707418242170935,-1.8678979112985183,1.000044879274751,47.744380850218555,42.07411536079207,-0.804451748129523,0.28113537237229025,-1.9139597375919095,-3.650306539181358,29.216821388092605,0.7600021362304972,-0.4458327694168389,-0.07549743652343466,-2.440421222836221,2.289426349789352,-1.257959329679835,1.1069644566329657,-2.835094035930183,73.03945217979931,17.503405982785537,1.1824618931563935,3,-1.285003662109375,-0.7050018310546875,-3.2800025939941406,-3.6650028228759766,3.05999755859375,3,0.019607772482226116,-1.5783068296718448,69.66999816894531,-3.7692127116406,69.69000244140625,-8.809271234468037,69.12000274658203,0.019607772482226116
8268,2005-03-04,71.19999694824219,71.26000213623047,70.09999847412111,70.09999847412111,841500.0,0.019035267631003716,-1.109100493137032,6.470358569312846,54.184270283203546,43.0567281177511,-2.288930033697099,-1.0648633078127006,-3.1954256715908684,-4.898174770703662,27.647735601620504,1.3899993896484375,-0.6111409595621922,1.229996871948245,-1.1780337763439945,3.6380275202404846,0.025981547802132354,2.4340121960943577,-4.097386448424473,97.23479135243844,37.997064562287434,1.2040153241461173,3,-2.194995880126953,-2.0349960327148438,-3.9924945831298686,-4.624994277954102,2.0300064086914062,4,-0.005758371492809,-1.8678979112985183,69.87000274658203,-1.5783068296718448,69.66999816894531,-3.7692127116406,69.69000244140625,-0.005758371492809
8269,2005-03-07,71.77999877929688,71.94000244140625,71.16000366210938,71.19999694824219,662500.0,0.008146093481946615,-1.3636741960095253,0.5272751232842576,53.95072459822511,45.08821217141174,-2.692777616377313,-1.7171529550450657,-3.7252840530382656,-5.386575062793241,25.729261923812775,0.779998779296875,-0.7692703681125295,1.7999988555908146,-0.6376615771481084,4.237659288329738,0.5811686392213602,3.018829071960269,-4.511092614022644,94.22370341807364,35.176579102141865,1.2188302163694587,3,-2.289997100830078,-2.43499755859375,-4.472497940063477,-5.119997024536133,0.720001220703125,0,0.005851186627025218,-1.109100493137032,71.19999694824219,-1.8678979112985183,69.87000274658203,-1.5783068296718448,69.66999816894531,0.005851186627025218
8270,2005-03-08,71.16999816894531,71.62000274658203,67.5,71.37999725341797,891300.0,-0.008498197558168608,10.941862650788913,-0.3620662439820052,52.30641510192848,47.08874404277577,-1.5584564860827328,-1.1445704710431812,-3.056364989969424,-4.677850109885725,23.296625655816662,4.279998779296875,-0.9297157188561442,1.1764984130859375,-1.2854837920178994,3.6384806181897744,-0.054492689465973854,2.407489515637849,0.7700042724609375,82.65757096707678,24.085346496612054,1.2309911025519176,3,-1.4499969482421875,-1.8249969482421875,-3.694995880126953,-4.399995803833008,0.3899993896484375,1,0.014331941811205562,-1.3636741960095253,71.77999877929688,-1.109100493137032,71.19999694824219,-1.8678979112985183,69.87000274658203,0.014331941811205562
8271,2005-03-09,70.0,70.69000244140625,69.88999938964844,70.4000015258789,945200.0,-0.016439485724981218,-1.5806435734941242,1.9047774750227067,46.99161812344745,47.90665660069892,-0.057449565031689076,-0.0678351680747653,-1.8304800517565525,-3.4125337149628763,20.77467437516991,1.279998779296875,-0.8757665879841454,0.06350021362304403,-2.338781320741333,2.465781747987421,-1.1376405535591374,1.2646409808052255,1.94000244140625,56.30627534538456,0.627085724416574,1.2011407671821877,3,-0.279998779296875,-0.654998779296875,-2.217498779296875,-2.9499988555908203,0.09999847412110796,2,0.035428619384765714,10.941862650788913,71.16999816894531,-1.3636741960095253,71.77999877929688,-1.109100493137032,71.19999694824219,0.035428619384765714
8272,2005-03-10,70.38999938964844,70.7300033569336,69.34999847412111,70.01000213623047,761200.0,0.005571419852120618,1.6037700540532491,-0.9499895096225371,49.028392415536366,48.49514173723219,-0.20220928979036046,-0.4775958108480154,-2.1763170879474956,-3.71627407357812,19.0898359736397,1.3800048828124858,-0.5155659832914097,0.4504997253417997,-1.9539996428297854,2.854999093513385,-0.7517499587439858,1.6527494094275852,1.4612030029296932,65.0900405526153,11.16777625232308,1.2022496840857897,3,-0.6699981689453125,-1.0449981689453125,-2.6074981689453125,-3.339998245239258,0.9499969482421875,3,0.029265486240318106,-1.5806435734941242,70.0,10.941862650788913,71.16999816894531,-1.3636741960095253,71.77999877929688,0.029265486240318106
8273,2005-03-11,70.0,70.77999877929688,69.95999908447266,70.25,681200.0,-0.005540551115643111,-3.969667545198132,-0.6578994920392716,54.80368480194472,49.93446119477755,0.16255814933431623,-0.12138535201441414,-1.7541585681158836,-3.238853020242516,17.367570044685134,0.8199996948242188,-0.20202968484690587,0.0780002593994169,-2.3190025983802656,2.4750031171790994,-1.1205011694904243,1.2765016882892581,1.7641783447265738,56.30627534538456,-4.253513408650001,1.1985014288898412,3,-0.279998779296875,-0.654998779296875,-1.7299976348876953,-2.569997787475586,1.75,4,0.041857147216796786,1.6037700540532491,70.38999938964844,-1.5806435734941242,70.0,10.941862650788913,71.16999816894531,0.041857147216796786
8274,2005-03-14,71.9000015258789,71.9000015258789,70.0,70.4000015258789,1005700.0,0.027142878941127213,1.5333353678385417,-6.0,71.69493530852833,53.061058409270366,-1.4545965088863397,-1.9903296416224805,-3.6089312031924266,-5.043967726406237,16.124126335375845,1.9000015258789062,0.07145474266874885,1.8935016632080135,-0.6602757187505262,4.447279045166553,0.6166129722287508,3.170390354187276,-4.400001525878906,100.0,30.550643991364126,1.2768886909792692,3,-2.1800003051757812,-2.5550003051757812,-3.5450000762939453,-4.469999313354492,-0.40000152587890625,0,0.01849793884324158,-3.969667545198132,70.0,1.6037700540532491,70.38999938964844,-1.5806435734941242,70.0,0.01849793884324158
8275,2005-03-15,71.51000213623047,72.0,71.19999694824219,71.94999694824219,1147300.0,-0.005424191674155421,1.9629692422893796,-0.2933298746744792,66.45685822493002,55.240142189773614,-0.8708607812891245,-1.6320239058961477,-3.1589263768288447,-4.567251913556532,14.48094165952057,0.8000030517578125,0.18970362692404308,1.4705020904541044,-1.1454690501900586,4.086473231098267,0.16251652013203,2.778487660776179,-3.9220021057128918,81.5095252216121,6.323633451749629,1.3079855703220797,3,-1.7600021362304688,-2.1350021362304688,-2.622499465942383,-3.8500003814697266,0.5199966430664062,1,0.013844187305204203,1.5333353678385417,71.9000015258789,-3.969667545198132,70.0,1.6037700540532491,70.38999938964844,0.013844187305204203
8276,2005-03-16,70.8499984741211,71.91000366210938,70.41999816894531,71.51000213623047,854100.0,-0.009229529330065378,1.0410940292423942,1.5000260096062146,59.87201579996752,56.58765718419017,-0.028911914992860943,-1.0046260111274279,-2.4085981857284793,-3.8126316890839433,12.77989987255898,1.4900054931640625,0.42091614349787676,0.7984985351562557,-1.830660051507536,3.4276571218200473,-0.516080758175633,2.1130778284881444,-3.085518444824217,56.603740992281125,-21.317384071868638,1.3145792933318947,3,-1.0999984741210938,-1.4749984741210938,-1.9524974822998047,-3.1899967193603516,1.5,2,0.010021158782833162,1.9629692422893796,71.51000213623047,1.5333353678385417,71.9000015258789,-3.969667545198132,70.0,0.010021158782833162
8277,2005-03-17,70.30000305175781,71.12999725341797,70.05999755859375,71.0,1017000.0,-0.007762814879440971,1.2291858727787137,1.0605955518564758,50.15139465541844,56.139559892214045,0.6576527582494975,-0.519876546614455,-1.756365770441903,-3.1755265231940513,11.711095107818561,1.0699996948242188,0.591671758855,0.273003005981451,-2.3362364823325663,2.8822424942954683,-1.0316167381755577,1.5776227501384597,-2.366102223632808,16.666853661546746,-56.542111273572736,1.3046197441570113,3,-0.5500030517578125,-0.9250030517578125,-1.210000991821289,-2.6400012969970703,1.4799957275390625,3,-0.002845015205610313,1.0410940292423942,70.8499984741211,1.9629692422893796,71.51000213623047,1.5333353678385417,71.9000015258789,-0.002845015205610313
8278,2005-03-18,70.22000122070311,70.75,69.83999633789061,70.30000305175781,1108900.0,-0.0011380060822444582,-1.1666454741966146,0.11428882833789496,56.22170803424932,56.39189138510562,0.6526570509445264,-0.49934255241056746,-1.5387763057943715,-3.034820553853052,10.610112440765127,0.9100036621093892,0.7250706802451248,0.21450119018552982,-2.3801692363551297,2.8091716167261893,-1.0828340230848,1.5118364034558596,-2.123456425703111,17.592788821543,-54.36541747786109,1.2973352132703326,3,-0.4700012207031108,-0.8450012207031108,-1.0574989318847514,-2.5599994659423686,0.26000213623048296,4,0.015949802018193404,1.2291858727787137,70.30000305175781,1.0410940292423942,70.8499984741211,1.9629692422893796,71.51000213623047,0.015949802018193404
8279,2005-03-21,70.37000274658203,70.5999984741211,69.69999694824219,69.69999694824219,651100.0,0.002136165241687582,-1.6865484690101231,-8.374880793437383,54.03800378207491,56.58429012734411,0.31470911316530703,-0.5582523364235641,-1.548544850807417,-3.1413110660771935,11.23382299449812,0.9000015258789062,0.8469078879690386,0.2885025024414034,-2.2521419325914422,2.829146937474249,-0.9818197150750194,1.5588247199578262,-2.1173197433820263,29.130648232304807,-40.27691236385833,1.2703222175164237,3,0.3049964904785156,-0.9950027465820312,-1.2075004577636719,-2.710000991821289,1.2699966430664062,0,0.01961058973363472,-1.1666454741966146,70.22000122070311,1.2291858727787137,70.30000305175781,1.0410940292423942,70.8499984741211,0.01961058973363472
8280,2005-03-22,69.26999664306639,70.94999694824219,69.16999816894531,70.56999969482422,893500.0,-0.01563174734377948,-1.3733317057291667,-1.940286270624829,47.89473050189322,56.684635947171415,1.2481088644042444,0.7777379013999877,-0.3172295348923768,-1.9928910323275062,11.022150177769657,1.779998779296875,0.7518449420066702,-0.9360034942627067,-2.993558194903514,1.1215512063781006,-1.9647808445831174,0.09277385605770405,-0.8674209599943907,3.6495720308065804,-62.55692319012243,1.0287773503204052,3,1.3150024414062642,0.10500335693360796,-0.10749435424803266,-1.6099948883056499,2.5900039672851705,1,0.03219291850733508,-1.6865484690101231,70.37000274658203,-1.1666454741966146,70.22000122070311,1.2291858727787137,70.30000305175781,0.03219291850733508
8281,2005-03-23,68.84999847412111,69.16999816894531,67.80000305175781,68.80000305175781,1186400.0,-0.006063204696103108,2.9710301971494597,-0.03845792692231998,44.7530651010189,56.2095995788917,1.6626719855089362,1.3454781817048769,0.2183648747105451,-1.52339589699001,11.069564568526397,1.4699935913085795,0.5926375215913708,-1.406001663207988,-3.2611379508782505,0.4491346244622747,-2.3335698070431192,-0.4784335193728566,3.150001525878892,31.531448968884817,-32.4140370542286,0.9275681438351292,3,1.0500030517577983,0.525001525878892,0.4075012207031108,-1.1899967193603658,4.4500045776367045,2,0.04618736929051703,-1.3733317057291667,69.26999664306639,-1.6865484690101231,70.37000274658203,-1.1666454741966146,70.22000122070311,0.04618736929051703
8282,2005-03-24,69.37999725341797,69.62999725341797,69.09999847412111,69.09999847412111,613300.0,0.007697876413113924,-2.7857220708449693,5.6004883259557,39.79821462020266,54.54232511425369,1.0888410477402033,0.9168288183580842,-0.18265995038200344,-2.010053260336022,11.747826129529676,0.7799987792968608,0.49994077330728715,-0.9105026245117216,-2.666005143339575,0.8449998943161319,-1.7882538839256483,-0.03275136509779486,2.5360028076171943,50.158643273040816,-9.180396087175566,0.877751259413927,3,0.5200042724609375,-0.00499725341796875,-0.08749580383300781,-1.7199954986572266,3.7099990844726562,3,0.042807744858433416,2.9710301971494597,68.84999847412111,-1.3733317057291667,69.26999664306639,-1.6865484690101231,70.37000274658203,0.042807744858433416
8283,2005-03-28,69.97000122070311,70.29000091552734,69.26000213623047,69.41999816894531,576000.0,0.008503949130036492,-1.3678265749964922,1.9643051771117657,39.86564417492391,51.00573721051987,0.5522044460951605,0.3195827624008274,-0.6470701199023807,-2.5501305707223594,12.117360065664869,1.029998779296875,0.5896883439115754,-0.3054988861084098,-2.0668558593193467,1.455858087102527,-1.1861773727138711,0.5751796004970515,1.8636789001465104,68.8889642410792,13.38581965639301,0.8806784866054663,3,-0.06999969482420454,-0.5950012207031108,-0.6399993896484233,-2.055000305175767,2.129997253417983,0,0.02586819389761863,-2.7857220708449693,69.37999725341797,2.9710301971494597,68.84999847412111,-1.3733317057291667,69.26999664306639,0.02586819389761863
8284,2005-03-29,69.16000366210939,70.23000335693361,69.05000305175781,69.97000122070311,769100.0,-0.011576354787229182,-1.2912654439868725,-1.4727146622277572,38.99236893826965,47.954127289779834,1.0422649040012573,1.1939449197836467,0.27202723734008316,-1.6707781525265233,12.55115311936678,1.1800003051757955,0.5992996645355362,-1.1174964904785014,-2.8734113369696246,0.6384183560126218,-1.995453913724063,-0.23953906723293983,2.5930029173583904,43.17470620719099,-8.52620119810274,0.877957423245564,3,0.6949996948242045,0.2149963378906108,0.13999748229979048,-1.1300010681152486,3.839996337890611,1,0.01908617155767134,-1.3678265749964922,69.97000122070311,-2.7857220708449693,69.37999725341797,2.9710301971494597,68.84999847412111,0.01908617155767134
8285,2005-03-30,69.98000335693361,70.31999969482422,69.16000366210939,69.38999938964844,1006400.0,0.01185655944771824,-1.209525885558616,-0.7284021550750186,49.88612398365338,46.84458375463382,-0.019655762164347834,0.4182281056680921,-0.44708238885586127,-2.432875763956943,12.783290501427722,1.1599960327148295,0.5696213542682216,-0.31199684143065554,-2.0522038018894193,1.4282101190281082,-1.1821003216600445,0.5581066387987335,1.6939431519799655,86.50806385690683,33.927792334482206,0.8701034802293823,3,-0.5150032043457173,-0.605003356933608,-0.6425037384033345,-1.9500007629394673,2.869995117187486,2,0.02372100533130883,-1.2912654439868725,69.16000366210939,-1.3678265749964922,69.97000122070311,-2.7857220708449693,69.37999725341797,0.02372100533130883
8286,2005-03-31,70.66000366210938,70.9800033569336,70.30000305175781,70.30000305175781,1225000.0,0.00971706591249255,-2.7777730682829653,0.6101664231311195,51.48844572451432,46.99314498453336,-0.81516429790247,-0.19373342226731438,-1.0320073402571097,-3.072786016326191,12.832794550277196,0.9999999999999858,0.1551011701241123,0.3185031890869112,-1.4034330369306929,2.0404394151045153,-0.5424649239218837,1.1794713020957062,0.9364639776610773,83.41970755309939,31.08252500906066,0.8609681130088,3,-1.2700004577636719,-1.1400032043457031,-1.9050045013427734,-2.6300010681152344,1.9399948120117188,3,0.01698269015071774,-1.209525885558616,69.98000335693361,-1.2912654439868725,69.16000366210939,-1.3678265749964922,69.97000122070311,0.01698269015071774
8287,2005-04-01,71.23999786376953,71.87000274658203,70.76000213623047,71.3499984741211,1245300.0,0.008208239054637412,-1.074782881508207,-0.30555673292925867,56.695451283525905,47.04578312334186,-1.3944379919751952,-0.701810728323693,-1.4985551282536989,-3.598212564650254,12.614698412276764,1.2099990844726562,-0.14902758529720472,0.8299976348876896,-0.9217052277321898,2.581700497507569,-0.04585379642225007,1.7058490661976293,-3.4399948120117188,77.65939890104241,24.75750553815702,0.8758514313099377,4,-1.4049949645996094,-1.4899978637695312,-2.4274978637695312,-3.2099952697753906,1.6100006103515625,4,0.028916412826507587,-2.7777730682829653,70.66000366210938,-1.209525885558616,69.98000335693361,-1.2912654439868725,69.16000366210939,0.028916412826507587
8288,2005-04-04,70.79000091552734,71.48999786376953,70.45999908447266,71.23999786376953,1090100.0,-0.006316633376417302,1.1684254485295298,4.090858648911083,42.89371986339369,45.80752935459951,-0.9555722992111413,-0.29945791630146346,-0.9334884616308017,-3.1140729371738303,11.776859006225422,1.029998779296875,-0.33718719613671055,0.40050048828125284,-1.321621809028514,2.1226227855910196,-0.4605606603736305,1.2615616369361362,-2.9085978698730486,61.70205858401668,14.14813115754437,0.8610611486548844,4,-0.9549980163574219,-1.0400009155273438,-1.9500007629394531,-2.759998321533203,1.4599990844726562,0,0.03249039966969103,-1.074782881508207,71.23999786376953,-2.7777730682829653,70.66000366210938,-1.209525885558616,69.98000335693361,0.03249039966969103
8289,2005-04-05,72.19999694824219,72.44999694824219,71.05000305175781,71.1500015258789,1388800.0,0.01991801122304504,-1.240003906273842,-2.333338984775016,53.90710795643555,46.4755712939931,-2.322969975914674,-1.7669688309346867,-2.2144935019539105,-4.482977299794982,10.539673008808647,1.6599960327148438,-0.3224199718928844,1.789496612548831,-0.012414174139422585,3.5914073992370845,0.8885412192046971,2.690452005892965,-4.238821908569335,92.40120029868326,47.112404634458606,0.9009553933441301,4,-2.0749969482421875,-2.2249984741210938,-3.359996795654297,-4.169994354248047,0.3899993896484375,1,-0.0013850204757318574,1.1684254485295298,70.79000091552734,-1.074782881508207,71.23999786376953,-2.7777730682829653,70.66000366210938,-0.0013850204757318574
8290,2005-04-06,72.19000244140625,72.69000244140625,72.08000183105469,72.44999694824219,751600.0,-0.00013842807837105564,-1.5416918332962457,-0.24761489554950045,58.19074826962596,47.96864720161611,-2.0732366862612537,-1.767247779959206,-2.11519646882482,-4.435523856864947,10.623617741800823,0.6100006103515625,-0.365235620752955,1.728501892089838,-0.21601602380395946,3.6730198079836356,0.7562429341429322,2.700760850036744,-4.049274525390629,79.0794925653287,33.76697849485667,0.9722589579469014,4,-1.3199996948242188,-2.095001220703125,-3.242502212524414,-4.159999847412109,-0.42000579833984375,2,0.011220356437183776,-1.240003906273842,72.19999694824219,1.1684254485295298,70.79000091552734,-1.074782881508207,71.23999786376953,0.011220356437183776
8291,2005-04-07,72.4800033569336,72.83999633789062,72.22000122070312,72.25,624500.0,0.004017189440639335,-3.2758148956880904,-0.8846469863254885,63.76264462873617,50.63136164700872,-2.005020427430381,-1.962547577398908,-2.3110059995674703,-4.699411551057608,10.748755736361995,0.649993896484375,-0.3837276382867145,1.8945026397705078,-0.2337193579331256,4.022724637474141,0.8303916409186911,2.9586136386223245,-4.06631896939453,84.8742270420675,34.453658390355514,1.0641109988518196,4,-1.535003662109375,-2.3100051879882812,-3.4875030517578125,-4.450000762939453,-2.0500030517578125,3,0.005104788907989377,-1.5416918332962457,72.19000244140625,-1.240003906273842,72.19999694824219,1.1684254485295298,70.79000091552734,0.005104788907989377
8292,2005-04-08,72.44999694824219,72.69999694824219,71.80000305175781,72.5199966430664,812300.0,-0.000413995685729196,3.186015152321641,-0.3043420572527946,64.16770718617695,53.33159087048128,-1.6692808034624989,-1.8659674679060032,-2.217130579847961,-4.646394803090004,10.443837238782692,0.899993896484375,-0.24329364378054663,1.7614963531494112,-0.5207120910991989,4.043704797398021,0.620392131025099,2.9026005752737234,-3.682207604675,83.61345211267154,27.840761533462263,1.1411042221243075,4,-1.5049972534179688,-2.279998779296875,-3.444995880126953,-4.419994354248047,-1.8899993896484375,4,0.00207041452308232,-3.2758148956880904,72.4800033569336,-1.5416918332962457,72.19000244140625,-1.240003906273842,72.19999694824219,0.00207041452308232
8293,2005-04-11,72.93000030517578,73.27999877929688,72.66999816894531,72.69999694824219,974300.0,0.0066253054127318745,-3.2068874799400175,-3.285776566757493,65.60974702034832,56.28907732404558,-1.8833020804746354,-2.229516128108017,-2.6411998183494063,-5.08232018493311,10.307382818205618,0.8300018310546875,0.0010401537512478853,2.0949996948242244,-0.3699675136986116,4.5599669033470605,0.8625160905628064,3.3274832990856424,-3.8364344020627215,84.30497109035548,24.12281509859414,1.232483604261418,4,-1.7099990844726562,-2.5400009155273438,-4.055000305175781,-4.899997711181641,-1.4300003051757812,0,-0.0010969673758387533,3.186015152321641,72.44999694824219,-3.2758148956880904,72.4800033569336,-1.5416918332962457,72.19000244140625,-0.0010969673758387533
8294,2005-04-12,73.2300033569336,73.37000274658203,72.06999969482422,72.8499984741211,1164800.0,0.0041135753531118535,2.9393813288944375,1.6521710286263973,76.75682418973747,59.274710680277146,-1.7268595158218005,-2.555807482958542,-2.88288609428767,-5.33525486401706,10.79317347769686,1.3000030517578125,0.2898098636434412,2.328502655029297,-0.3222039766057634,4.979209286664357,1.0031493392117596,3.653855970846834,-3.717794166202154,91.08283969035344,22.768616752256733,1.3253533158175321,4,-1.3950004577636719,-2.795001983642578,-4.145002365112305,-5.200000762939453,-1.7900009155273438,1,-0.013382538741080197,-3.2068874799400175,72.93000030517578,3.186015152321641,72.44999694824219,-3.2758148956880904,72.4800033569336,-0.013382538741080197
8295,2005-04-13,72.5,74.5199966430664,72.44999694824219,73.0999984741211,856300.0,-0.00996863749104926,-4.914246166254319,-1.5789230645679408,73.67057042347611,61.739391202384006,-0.6725260958292836,-1.8422882109007617,-2.1012014025770895,-4.545504077208989,11.652027536936739,2.0699996948242188,0.5407236259958523,1.5489994049072209,-1.1852122314994915,4.283211041313933,0.18189358670386468,2.916105223110577,-2.524855582566488,25.73524255641418,-45.280658876465765,1.3671058182033589,4,-0.01000213623046875,-1.4900016784667969,-3.082498550415039,-4.289997100830078,-1.1100006103515625,2,0.0012413287984913701,2.9393813288944375,73.2300033569336,-3.2068874799400175,72.93000030517578,3.186015152321641,72.44999694824219,0.0012413287984913701
8296,2005-04-14,71.55999755859375,72.22000122070312,71.52999877929688,71.8499984741211,1469400.0,-0.01296555091594831,-2.9428882833787466,0.4833360883994761,63.423642658824406,62.486968021861614,0.45658036827843773,-0.8921058639203778,-1.1155065866026916,-3.553328092605298,11.793962197361815,0.970001220703125,0.8674561914889125,0.5734970092773466,-2.1735994093650106,3.320593427919704,-0.8000512000438391,1.9470452185985323,-0.9485738295716288,1.0033043722330668,-69.64976620871562,1.3735482093211808,4,0.9300003051757812,-0.3999977111816406,-2.027496337890625,-3.349994659423828,-0.5499954223632812,3,0.0029345876416597694,-4.914246166254319,72.5,2.9393813288944375,73.2300033569336,-3.2068874799400175,72.93000030517578,0.0029345876416597694
8297,2005-04-15,70.09999847412111,71.6500015258789,70.09999847412111,71.55999755859375,1098300.0,-0.020402447376792976,-1.1232931831839896,5.034463707873988,50.72301048002413,63.35688920148722,1.9420969322822117,0.5819795026737893,0.333541783846826,-2.041291743507017,11.8028646364954,1.5500030517577983,0.9957503630993756,-0.8765018463134595,-3.6355507292239793,1.8825470365970602,-2.2560262877687194,0.5030225951418004,4.419998168945298,0.0,-67.94839470641281,1.3795244414552623,4,2.209999084472642,1.0600013732910014,-0.567497253417983,-1.889995574951186,1.5500030517577983,4,0.004707586850754453,-2.9428882833787466,71.55999755859375,-4.914246166254319,72.5,2.9393813288944375,73.2300033569336,0.004707586850754453
8298,2005-04-18,71.33999633789062,71.73999786376953,69.61000061035156,70.0,1214100.0,0.017688985602863916,-1.0094359993090343,-0.9178062864160202,61.57108863867923,64.2084426106254,0.8809631136005436,-0.6006021346044292,-0.9048354389137074,-3.2387579510143496,11.7787539848392,2.1299972534179688,1.0972144208223824,0.30749626159668253,-2.432299544108645,3.04729206730201,-1.062401641255974,1.677394164449339,3.0916003417968767,35.23415733968547,-34.36710082840028,1.3698979028526617,4,0.7250022888183594,-0.17999649047851562,-1.8074951171875,-3.129993438720703,-0.01999664306640625,0,-0.010933541061630248,-1.1232931831839896,70.09999847412111,-2.9428882833787466,71.55999755859375,-4.914246166254319,72.5,-0.010933541061630248
8299,2005-04-19,71.75,71.97000122070312,71.33999633789062,71.44999694824219,1210900.0,0.005747178064986924,-1.4230757944775374,0.22388348630121388,59.822398576072466,64.38973708911948,0.4474709418161922,-0.950659764912956,-1.336467847432118,-3.6150700879614135,11.602938001741597,0.6300048828125,1.1131925126146598,0.6485000610351506,-2.0905535145917185,3.3875536366620196,-0.7210267267782768,2.018026848848578,2.4887328369140675,43.58454417050079,-22.8917364094646,1.3695267878134316,4,0.3149986267089844,-0.5900001525878906,-2.217498779296875,-3.539997100830078,-0.6800003051757812,1,-0.0034843205574912606,-1.0094359993090343,71.33999633789062,-1.1232931831839896,70.09999847412111,-2.9428882833787466,71.55999755859375,-0.0034843205574912606
8300,2005-04-20,71.5,71.81999969482422,70.80999755859375,71.05000305175781,941100.0,-0.0034843205574912606,-1.17202907348767,1.499974568943594,54.895082509483416,63.40445240920249,0.6585551502763707,-0.5534006367861082,-1.08952575739508,-3.3249856781946505,11.196720300331691,1.0100021362304688,1.3125734175615094,0.2869998931884794,-2.316326766274841,2.8903265526518,-1.014663436543188,1.5886632229201467,2.5535835478515736,72.41375278428988,7.746896310602281,1.3016633297316624,4,0.5649986267089844,-0.3400001525878906,-1.967498779296875,-3.289997100830078,0.12999725341796875,2,-0.0008391266936188524,-1.4230757944775374,71.75,-1.0094359993090343,71.33999633789062,-1.1232931831839896,70.09999847412111,-0.0008391266936188524
8301,2005-04-21,72.02999877929688,72.12999725341797,71.55000305175781,71.79000091552734,689200.0,0.00741257033981646,1.6363683653829482,0.5333322030449967,54.63071701049602,62.34478683412684,0.06482763355040788,-0.8779600501060258,-1.6242238942093081,-3.8125288813715628,9.907579220960393,0.6299972534179688,1.3151948986875368,0.6579986572265568,-1.715996912010354,3.0319942264634676,-0.5289991273918986,1.8449964418450122,1.8458414510546959,96.0318012963933,31.644870523799895,1.186997784618458,4,0.034999847412109375,-0.8699989318847656,-2.467498779296875,-3.789997100830078,0.04000091552734375,3,-0.008885178404756333,-1.17202907348767,71.5,-1.4230757944775374,71.75,-1.0094359993090343,71.33999633789062,-0.008885178404756333
8302,2005-04-22,72.3499984741211,72.5,71.76000213623047,72.18000030517578,853600.0,0.004442589202378278,2.148918901370041,0.7083320087738818,59.28568963293573,61.642113791080995,-0.3026784348459586,-1.0161444282958882,-1.9191887753264467,-4.071015767000603,8.84755902168165,0.7399978637695312,1.2852299277224262,0.829498291015625,-1.3861242807966505,3.0451208628279005,-0.27831299489051275,1.9373095769217628,1.3552081714304762,94.80963468656117,28.840384402554406,1.1078112859061393,4,-0.2849998474121094,-1.1899986267089844,-2.7874984741210938,-4.109996795654297,-0.5199966430664062,4,-0.018521027866640893,1.6363683653829482,72.02999877929688,-1.17202907348767,71.5,-1.4230757944775374,71.75,-0.018521027866640893
8303,2005-04-25,71.77999877929688,76.5999984741211,71.77999877929688,72.33999633789062,982600.0,-0.007878364987500386,-16.21435967302452,-3.2941387667175297,47.22223904184655,58.360493219093115,0.0972671725441927,-0.31999806378129847,-1.3309061996243656,-3.4254277383251406,8.748011847181514,4.819999694824219,1.1631591936661039,0.16899871826171875,-1.9244577028827905,2.262455139406228,-0.8777294923105359,1.2157269288339734,-2.1699981689453125,16.753040886432725,-43.97778968884141,1.0467282105722524,4,1.3250007629394531,0.4200019836425781,-2.217498779296875,-3.539997100830078,1.05999755859375,0,-0.0018110512068644224,2.148918901370041,72.3499984741211,1.6363683653829482,72.02999877929688,-1.17202907348767,71.5,-0.0018110512068644224
8304,2005-04-26,70.4800033569336,71.1500015258789,70.41999816894531,70.68000030517578,1399200.0,-0.018110830934399913,-3.56241655540721,0.3571389645776567,40.339003214685626,54.656985751449724,1.0796935020962337,1.1425373631261664,-0.022843714095102996,-2.05503931386977,8.20888602735708,1.3600006103515625,0.9981558221400064,-1.1969966888427734,-3.032426323145998,0.6384329454604512,-2.1147115059943786,-0.27928187169116825,-0.7302027893066452,0.9709576864911578,-55.066149229994245,0.9177148171516107,4,2.6249961853027344,1.7199974060058594,-0.9175033569335938,-2.240001678466797,2.0199966430664062,1,0.011918222160640424,-16.21435967302452,71.77999877929688,2.148918901370041,72.3499984741211,1.6363683653829482,72.02999877929688,0.011918222160640424
8305,2005-04-27,71.63999938964844,71.80999755859375,70.04000091552734,70.6500015258789,1013000.0,0.01645851273360832,1.6616606912376308,-4.950064850843061,45.67899587212454,52.68535833070529,-0.24040361394681042,0.11940235613175787,-1.1817593528558632,-3.1264844200840685,7.826285591997481,1.7699966430664062,0.7899216292762361,-0.12000045776366619,-1.773424412181427,1.5334234966540947,-0.9467124349725538,0.7067115194452214,-1.7531948638916077,24.390229719294002,-26.842558386694474,0.8267119772088822,4,1.4650001525878906,0.5600013732910156,-1.614999771118164,-3.3999977111816406,1.05999755859375,2,-0.007956444719157574,-3.56241655540721,70.4800033569336,-16.21435967302452,71.77999877929688,2.148918901370041,72.3499984741211,-0.007956444719157574
8306,2005-04-28,71.86000061035156,72.69000244140625,71.41999816894531,71.93000030517578,1728000.0,0.003070927171656468,-1.6736803218785887,-0.07070691502069189,47.023228456784224,52.27427143923419,-0.46195347377728524,-0.006417646572344893,-1.3903644386199403,-3.270126767820031,8.119380844648095,1.2700042724609375,0.45792421395208294,0.04000091552734375,-1.5303567429005653,1.6103585739552528,-0.7451779136866037,0.8251797447412912,-1.8389322056274438,27.7439081122824,-18.591841266886686,0.7851788292139541,4,1.2449989318847656,0.3400001525878906,-1.8800010681152344,-3.6199989318847656,1.8300018310546875,3,-0.003200714653215031,1.6616606912376308,71.63999938964844,-3.56241655540721,70.4800033569336,-16.21435967302452,71.77999877929688,-0.003200714653215031
8307,2005-04-29,73.30000305175781,73.48999786376953,71.5199966430664,71.95999908447266,1172700.0,0.020038998457770907,1.2907076289793873,-19.14299727520436,51.70194412645561,51.17769982676491,-1.564861348943964,-1.3535751665705362,-2.807805662926981,-4.628613369132481,9.236145113506279,1.970001220703125,0.21658242024497554,1.3770030975341854,-0.2998006807642781,3.053806875832649,0.5386012083849465,2.2154049866834242,-3.2600021362304688,49.695173010541595,7.825099666395005,0.8384018891492331,4,0.01999664306640625,-0.4750022888183594,-3.6625022888183594,-5.000003814697266,0.6299972534179688,4,-0.016780399805237045,-1.6736803218785887,71.86000061035156,1.6616606912376308,71.63999938964844,-3.56241655540721,70.4800033569336,-0.016780399805237045
8308,2005-05-02,73.08999633789062,73.63999938964844,72.94000244140625,73.25,932900.0,-0.0028650300835444398,-2.043521528561003,-0.11940536447331712,49.35061718084839,50.014168560628896,-1.2074923771381094,-1.0144342715000079,-2.5726995756235027,-4.338761830193604,10.216429699716194,0.6999969482421875,0.12543788139839762,1.0519966125488338,-0.6130705817653705,2.717063806863038,0.21946301539173874,1.8845302097059289,-2.9187954711914017,84.72213097556686,47.04981550335665,0.8325335971571017,5,0.23000335693359375,-0.2649955749511719,-3.452495574951172,-4.789997100830078,0.410003662109375,0,-0.017238946093403262,1.2907076289793873,73.30000305175781,-1.6736803218785887,71.86000061035156,1.6616606912376308,71.63999938964844,-0.017238946093403262
8309,2005-05-03,72.0999984741211,73.08999633789062,71.51000213623047,72.75,1475800.0,-0.013544916040121757,1.3759414885988814,4.06241655540721,48.18839903665081,49.26898150809195,-0.1817378307690376,-0.03405835148002723,-1.5105603490211195,-3.2716299391244377,10.717909383866006,1.5799942016601562,0.25529861006631904,0.0669986724853544,-1.5966202348743934,1.7306175798451022,-0.7648107811945124,0.8988081261652212,-1.8002216552734325,57.222178659302884,17.294693929683028,0.8318094536798728,5,1.220001220703125,0.7250022888183594,-2.4624977111816406,-3.7249984741210938,1.4000015258789062,1,0.010263493473375629,-2.043521528561003,73.08999633789062,1.2907076289793873,73.30000305175781,-1.6736803218785887,71.86000061035156,0.010263493473375629
8310,2005-05-04,73.0,73.0999984741211,71.5999984741211,72.12999725341797,1197900.0,0.012482684395644483,1.8037391174142763,-1.3384626219233071,56.5454656427557,49.48173135612079,-0.9460784902339299,-0.9172957141447,-2.259742530243358,-4.093750081172033,11.082811232562458,1.5,0.19784443896368487,0.9265003204345703,-0.7917525945859296,2.6447532354550702,0.06737386292431324,1.7856267779448274,-2.5742187480468743,71.17121451646162,25.232827283547074,0.8591264575102512,5,0.31999969482421875,-0.11999893188476562,-3.384998321533203,-4.619998931884766,0.5999984741210938,2,-0.006849315068493178,1.3759414885988814,72.0999984741211,-2.043521528561003,73.08999633789062,1.2907076289793873,73.30000305175781,-0.006849315068493178
8311,2005-05-05,72.8499984741211,73.31999969482422,72.55000305175781,73.0,959600.0,-0.0020548154229986793,-1.0533452692186402,-0.17241500267466436,64.18988290575135,50.02664171976697,-0.745974966685111,-0.7780445876258426,-1.9920496881103702,-3.86004086694399,11.400437177984783,0.7699966430664062,0.1340734445124525,0.7579990386962834,-0.9864494459352926,2.5024475233278594,-0.1142252036194975,1.6302232810120643,-2.300732877724613,62.91070731384074,10.700356177045144,0.8722242423157854,5,0.470001220703125,0.2550010681152344,-3.4299983978271484,-4.084999084472656,0.9800033569335938,3,-0.0020590463832637074,1.8037391174142763,73.0,1.3759414885988814,72.0999984741211,-2.043521528561003,73.08999633789062,-0.0020590463832637074
8312,2005-05-06,72.5999984741211,72.9000015258789,72.43000030517578,72.69999694824219,752400.0,-0.003431709062956423,-1.1363943749891627,0.6666497126290626,57.24138777736562,51.139880468157976,-0.5104638381844353,-0.5441284017410624,-1.6519168353288194,-3.548652431421914,12.055632306187535,0.470001220703125,0.1439622474258755,0.5004989624023466,-1.2517028542619641,2.2527007790666573,-0.3756019459298159,1.376599870734509,-1.9297182201701162,51.173602977258646,-3.0525896870614133,0.8761009083321573,5,-0.7599983215332031,0.5050010681152344,-3.1449966430664062,-3.8050003051757812,1.5600051879882812,4,0.015013829066039097,-1.0533452692186402,72.8499984741211,1.8037391174142763,73.0,1.3759414885988814,72.0999984741211,0.015013829066039097
8313,2005-05-09,72.8499984741211,72.91999816894531,71.9000015258789,72.52999877929688,1275500.0,0.003443526243173567,3.4347768397658105,-3.2000457770656903,56.44027140630095,52.92891026722635,-0.6623789743871953,-0.8436854366192392,-1.8579563449428065,-3.741414208830008,12.19545509571913,1.0199966430664062,0.1270094621172575,0.7544990539550724,-0.9900684744185213,2.499066582328666,-0.11778471023171733,1.6267828181418622,-2.0611238557667093,74.03304670375991,17.698162242241224,0.8722837641867958,5,-1.0099983215332031,0.2550010681152344,-3.057497024536133,-3.9399986267089844,0.5900039672851562,0,0.014825008286559527,-1.1363943749891627,72.5999984741211,-1.0533452692186402,72.8499984741211,1.8037391174142763,73.0,0.014825008286559527
8314,2005-05-10,72.25,72.80999755859375,72.02999877929688,72.05999755859375,1514300.0,-0.00823608080560545,-5.239990234375,0.5937581956464726,54.218223011765915,53.87771328274206,0.24037533784168374,-0.33821105393539597,-1.182989632545599,-3.089480476905237,12.841660367241817,0.8199996948242188,0.022308203838974805,0.20350074768066406,-1.4600687346871837,1.8670702300485118,-0.6282839935032598,1.035285488864588,-1.3449029045302865,37.79075956778624,-15.82823453529145,0.8317847411839233,5,0.279998779296875,0.8549995422363281,-2.457498550415039,-3.2849998474121094,0.7399978637695312,1,0.01730103806228378,3.4347768397658105,72.8499984741211,-1.1363943749891627,72.5999984741211,-1.0533452692186402,72.8499984741211,0.01730103806228378
8315,2005-05-11,72.58999633789062,72.62999725341797,71.73999786376953,72.5,964700.0,0.004705831666306226,9.47069383358765,0.4736588499839383,53.21837790245947,54.56606322115042,0.05510214803713609,-0.7073875191012178,-1.4608968675250935,-3.3643392774717,12.65217953646183,0.8899993896484375,0.09169968341032586,0.5389972686767521,-1.1302144863298196,2.208209023683324,-0.29560860882654083,1.373603146180045,-1.5710012148478825,53.797309434363136,5.314264250440999,0.8346058775032867,5,-0.014995574951171875,0.5150032043457031,-2.539997100830078,-3.3999977111816406,1.0400009155273438,2,0.012536213087454895,-5.239990234375,72.25,3.4347768397658105,72.8499984741211,-1.1363943749891627,72.5999984741211,0.012536213087454895
8316,2005-05-12,71.7699966430664,72.63999938964844,71.75,72.63999938964844,648800.0,-0.01129631817319976,1.0459691492813483,-9.66709053916582,46.84781508995224,54.026715550427824,0.9621751493640005,0.1361309444500023,-0.5864114989287543,-2.4892167814644353,13.181829017920045,0.8899993896484375,0.3325359235197567,-0.29150238037109943,-1.9503191650128144,1.3673144042706156,-1.120910772691957,0.5379060119497581,-0.6393814530021018,2.5422687744480004,-38.4250789558577,0.8294083923208582,5,0.8050041198730469,1.3350028991699219,-1.2874946594238281,-2.2449951171875,2.3900070190429688,3,0.025498145696673635,9.47069383358765,72.58999633789062,-5.239990234375,72.25,3.4347768397658105,72.8499984741211,0.025498145696673635
8317,2005-05-13,70.43000030517578,71.94999694824219,69.34999847412111,71.9000015258789,1471600.0,-0.018670703644516284,2.312116706028692,1.6896512413073408,43.22969236761614,53.34661279340202,2.0699230941346656,1.5832941256279014,0.7871752829825596,-1.098455946517504,13.614448773073349,2.5999984741210795,0.41315574408844213,-1.6479988098144531,-3.2294242791193284,-0.06657334050957786,-2.438711544466898,-0.8572860751620084,6.1699981689453125,30.252154716440533,-13.208979228640896,0.7907127346524404,5,0.904998779296875,2.5449981689453125,0.12749862670898438,-0.660003662109375,4.3600006103515625,4,0.04827490431842363,1.0459691492813483,71.7699966430664,9.47069383358765,72.58999633789062,-5.239990234375,72.25,0.04827490431842363
8318,2005-05-16,70.55999755859375,70.55999755859375,69.59999847412111,70.18000030517578,1205600.0,0.00184576533941061,4.0526632802617355,-0.25850131827523926,50.454512745863866,53.5984032055368,1.72467216838929,1.4670832690350863,0.6500953670821872,-1.1939813650422764,13.77069928422432,0.959999084472642,0.46814417984006695,-1.479001617431635,-3.171621304097343,0.213618069234073,-2.325311460764482,-0.6326917740987881,5.895000915527348,34.97108105903053,-13.292034889879126,0.8463098433328526,5,0.7750015258789062,2.4150009155273438,-0.002498626708984375,-0.7649993896484375,4.790000915527344,0,0.051020496429668105,2.312116706028692,70.43000030517578,1.0459691492813483,71.7699966430664,9.47069383358765,72.58999633789062,0.051020496429668105
8319,2005-05-17,71.5,71.68000030517578,70.31999969482422,70.37999725341797,782800.0,0.013322030526229378,-1.1935531505146775,2.9473969522356294,49.1841529150861,52.78047956912907,0.7717693025961552,0.5348111890449161,-0.3049109087343993,-2.0967296137593934,13.843313998697054,1.3600006103515625,0.37346759807476815,-0.5264991760253963,-2.2317505855207003,1.1787522334699077,-1.3791248807730483,0.32612652872225567,4.8128984741210985,65.3495722670425,13.48561603154154,0.852625704747652,5,-0.16500091552734375,1.4749984741210938,-0.6949996948242188,-1.4850006103515625,4.370002746582031,1,0.02713290127840917,4.0526632802617355,70.55999755859375,2.312116706028692,70.43000030517578,1.0459691492813483,71.7699966430664,0.02713290127840917
8320,2005-05-18,71.44000244140625,72.38999938964844,71.37000274658203,72.1500015258789,856000.0,-0.0008391266936188524,-1.399996409690246,-0.6339261994128106,47.50594857315794,50.926709087729805,0.6562184528808075,0.6219722561895367,-0.2412585564401013,-1.99210365963674,13.617489350558062,1.0199966430664062,0.31351830408540593,-0.5834968566894503,-2.2928542802811904,1.1258605669022899,-1.4381755684853204,0.2711818551064198,4.73363803271485,63.5259387747055,8.255248848378663,0.8546787117958671,5,-0.3050041198730469,1.5349960327148438,-0.30500030517578125,-1.3800010681152344,3.470001220703125,2,0.0216964637373096,-1.1935531505146775,71.5,4.0526632802617355,70.55999755859375,2.312116706028692,70.43000030517578,0.0216964637373096
8321,2005-05-19,71.38999938964844,71.75,71.08000183105469,71.5,942700.0,-0.000699930711772101,1.196713110038272,0.15493063689408024,36.41533432598682,48.612703148687714,0.5334379135050824,0.6551601611226374,-0.15038808822653493,-1.8926794136229717,13.559915141784817,0.6699981689453125,0.3373682868993626,-0.6014999389648494,-2.334148549579197,1.1311486716494983,-1.4678242442720233,0.2648243663423244,4.647168244472667,67.10527306448077,10.669577109935709,0.8663243053071716,5,-0.2550010681152344,1.5849990844726562,0.3599987030029297,-0.7550010681152344,3.6200027465820312,3,0.03137691389438979,-1.399996409690246,71.44000244140625,-1.1935531505146775,71.5,4.0526632802617355,70.55999755859375,0.03137691389438979
8322,2005-05-20,71.01000213623047,71.06999969482422,70.48999786376953,71.0,1510600.0,-0.005322835924734148,7.923293620517636,-0.09092800665834373,35.555574393594696,46.29218125838702,0.7422288383405515,0.9798588573100915,0.2543308084077154,-1.4735911726431823,13.8693462667089,0.9000015258789062,0.1626016386243947,-0.9144973754882812,-2.6918326860556476,0.8628379350790851,-1.8031650307719644,-0.02582972020459806,4.893422114690637,50.537749083242154,-2.224070275581802,0.8886676552836841,5,0.06999588012695312,1.964996337890625,0.8149967193603516,-0.3750038146972656,4.489997863769531,4,0.044359969456637005,1.196713110038272,71.38999938964844,-1.399996409690246,71.44000244140625,-1.1935531505146775,71.5,0.044359969456637005
8323,2005-05-23,71.6500015258789,71.75,70.56999969482422,71.13999938964844,940300.0,0.009012806230038084,2.323948807771247,50.98932112890923,46.71534635269902,45.45852829626848,-0.09598480164332557,0.3474341780513299,-0.3404276129190009,-2.0745326428517217,12.800340564897011,1.1800003051757812,-0.08303600183936055,-0.267998123168951,-2.0485064803621498,1.5125102340242478,-1.1582523017655575,0.6222560554276555,4.122354209506199,64.25130565865274,11.555766180937205,0.8902541785966014,5,-0.6550025939941406,1.3249969482421875,0.08499717712402344,-1.0150032043457031,3.8600006103515625,0,0.04382413569822918,7.923293620517636,71.01000213623047,1.196713110038272,71.38999938964844,-1.399996409690246,71.44000244140625,0.04382413569822918
8324,2005-05-24,71.31999969482422,71.79000091552734,71.0999984741211,71.76000213623047,909500.0,-0.004605747718449016,1.760009765625,-0.862746271336036,36.62418254202551,43.61472881177581,0.09859120101182839,0.7837777600943951,-0.029338792168147165,-1.711785506538078,12.563114932791638,0.69000244140625,-0.24080368139921404,-0.6399997711181697,-2.3141366871312243,1.0341371448948848,-1.477068229124697,0.19706868688835755,4.323908895335606,43.6842718150315,-6.3985139231996655,0.8370684580065281,5,-0.3250007629394531,1.654998779296875,0.2924995422363281,-0.6850013732910156,4.230003356933594,1,0.056505872077132535,2.323948807771247,71.6500015258789,7.923293620517636,71.01000213623047,1.196713110038272,71.38999938964844,0.056505872077132535
8325,2005-05-25,71.06999969482422,71.44999694824219,70.69999694824219,71.33999633789062,514500.0,-0.003505328113709183,2.0612378357337486,0.6136253294492995,36.05014361940022,42.41498753727003,0.12326822262438952,1.0423258896297938,0.21102599993614035,-1.4210601105580452,11.981080638376485,0.75,-0.42874034155279617,-0.8614997863769531,-2.5774585041699396,0.8544589314160334,-1.7194791452734535,-0.0035204274804527813,4.448030693014829,44.615420730776904,-3.685897816758903,0.8579793588964951,5,-0.20000076293945312,1.904998779296875,0.5424995422363281,-0.4350013732910156,4.6999969482421875,2,0.06753908924115803,1.760009765625,71.31999969482422,2.323948807771247,71.6500015258789,7.923293620517636,71.01000213623047,0.06753908924115803
8326,2005-05-26,71.62999725341797,71.9000015258789,70.83000183105469,71.30000305175781,752800.0,0.007879521049646732,1.4597616479440163,-1.222215942807087,42.750350679120054,42.361727349659354,-0.5125799349315798,0.4893002325678708,-0.3310210571261649,-1.9184599226260417,11.009522418743176,1.0699996948242188,-0.550303752803714,-0.2900020599365263,-2.0110537245435722,1.4310496046705197,-1.1505278922400493,0.5705237723669967,3.7646724961467157,80.85081055342727,31.55322216266903,0.8605258323035246,5,-0.6349983215332031,1.345001220703125,-0.017498016357421875,-0.9949989318847656,4.8800048828125,3,0.04579096097249802,2.0612378357337486,71.06999969482422,1.760009765625,71.31999969482422,2.323948807771247,71.6500015258789,0.04579096097249802
8327,2005-05-27,72.06999969482422,72.20999908447266,71.66000366210938,71.68000030517578,739000.0,0.006142711968137871,-1.5581618168914124,1.1818370980047628,44.33139567119922,41.681381008029945,-0.7772165277694114,-0.05014678158266861,-0.7298593207022464,-2.2845273619504667,9.72245006818287,0.5800018310546875,-0.6862307210800935,0.21150054931641193,-1.3853406639413066,1.8083417625741305,-0.5869200573124544,1.0099211559452783,3.203776629231598,91.46344867369439,43.42365085449639,0.7984206066288597,5,-0.7150001525878906,0.904998779296875,-0.4575004577636719,-1.4350013732910156,3.3899993896484375,4,0.04079370686631756,1.4597616479440163,71.62999725341797,2.0612378357337486,71.06999969482422,1.760009765625,71.31999969482422,0.04079370686631756
8328,2005-05-31,71.83000183105469,72.55999755859375,71.81999969482422,72.2699966430664,1004200.0,-0.0033300661133035536,-2.217388419882905,-1.1281935912985641,46.779149718928885,41.41415843067915,-0.37785931750872237,0.09551246965585847,-0.4480582663565258,-1.9543142087419199,8.386243380482567,0.7399978637695312,-0.7037094329898679,0.03450241088867756,-1.4534761749026046,1.5224809966799597,-0.7094868820069706,0.7784917037843258,3.32529893600244,60.75293075301279,10.945086484440424,0.7439892928956429,5,-0.3050041198730469,1.1449966430664062,-0.21750259399414062,-1.1950035095214844,4.209999084472656,1,0.05109283134333209,-1.5581618168914124,72.06999969482422,1.4597616479440163,71.62999725341797,2.0612378357337486,71.06999969482422,0.05109283134333209
8329,2005-06-01,72.83999633789062,73.37999725341797,71.86000061035156,71.94999694824219,1197500.0,0.014060900474587967,-1.841136289092024,-2.0227497355690036,51.738528829400494,41.88444512581721,-1.3161983792808911,-0.9024708854286416,-1.4084872043278125,-2.8682625856775417,8.10636470456213,1.5499954223632812,-0.5422344334788676,1.0074970245361357,-0.5476476183410881,2.5626416674133594,0.22992470309752377,1.7850693459747475,2.199198383307788,79.85071440161924,29.285624491405045,0.7775723214386148,6,-0.904998779296875,-1.3449974060058594,-0.18749618530273438,-1.1649971008300781,3.7400054931640625,2,0.036655765136974994,-2.217388419882905,71.83000183105469,-1.5581618168914124,72.06999969482422,1.4597616479440163,71.62999725341797,0.036655765136974994
8330,2005-06-02,72.5,72.91999816894531,72.45999908447266,72.80000305175781,832800.0,-0.004667714922903743,-1.4210167041439126,-0.3370823117938519,55.4396804515339,43.9982613619891,-0.905222810361451,-0.6343788539238062,-0.9863922400928402,-2.432743105754014,7.80657848302346,0.45999908447265625,-0.4732647361561675,0.6925006866455021,-0.7983665918298755,2.1833679651208797,-0.052932952592186666,1.437934325883191,2.4254107962568696,65.49024183728119,8.484979364289288,0.7454336392376905,6,-0.56500244140625,-1.0050010681152344,0.15250015258789062,-0.8250007629394531,4.589996337890625,3,0.042069007610452624,-1.841136289092024,72.83999633789062,-2.217388419882905,71.83000183105469,-1.5581618168914124,72.06999969482422,0.042069007610452624
8331,2005-06-03,72.69999694824219,72.91999816894531,72.41000366210938,72.69999694824219,1002400.0,0.002758578596443906,1.3181439866833125,-0.0,70.37704655313402,47.867313824160135,-1.0056049248481713,-0.8919188788475196,-1.0867340163188999,-2.5417903428882482,7.366228342243959,0.5099945068359375,-0.4483461892028515,0.8999977111816406,-0.5701528292538853,2.3701482516171666,0.16492244096387765,1.6350729813994036,2.1139056015719717,60.46495122935731,0.07247756975526443,0.7350752702177605,6,-0.7249984741210938,-1.2049980163574219,-0.047496795654296875,-1.0249977111816406,4.2400054931640625,4,0.0422283332007547,-1.4210167041439126,72.5,-1.841136289092024,72.83999633789062,-2.217388419882905,71.83000183105469,0.0422283332007547
8332,2005-06-06,73.69000244140625,73.72000122070312,72.69999694824219,72.9000015258789,854100.0,0.013617682733451542,1.400014361239016,100.0,74.33910146275711,50.93661994749992,-1.7606218912093823,-1.8931392614498321,-1.9806117722029626,-3.431770855195566,7.1665766157766795,1.0200042724609375,-0.3707965857213509,1.835503005981451,0.17233638107055071,3.4986696308923513,1.0039196935260009,2.667086318436901,1.0146220268940453,98.42111814710263,33.37491978905189,0.831583312455452,6,-1.4800033569335938,-2.1550025939941406,-1.0375022888183594,-2.015003204345703,3.4199981689453125,0,0.03826841635765321,1.3181439866833125,72.69999694824219,-1.4210167041439126,72.5,-1.841136289092024,72.83999633789062,0.03826841635765321
8333,2005-06-07,73.93000030517578,74.97000122070312,73.69000244140625,73.94000244140625,831700.0,0.00325685786155816,-4.2245075905021405,-0.012660917264623794,71.20423518822541,54.77884801929992,-1.8362964196386997,-2.1587581909931686,-2.138731658188476,-3.57571957273025,7.570921608036635,1.279998779296875,-0.17886697561014842,2.021500778198245,0.1635193816526055,3.8794821747438846,1.0925100799254324,2.9504914764710577,-4.580001831054673,66.55946265522503,1.487542447481914,0.9289906982728198,6,-1.095001220703125,-1.7700004577636719,-0.8575000762939453,-2.2550010681152344,1.9000015258789062,1,0.020695235668621637,1.400014361239016,73.69000244140625,1.3181439866833125,72.69999694824219,-1.4210167041439126,72.5,0.020695235668621637
8334,2005-06-08,73.5,74.18000030517578,73.44000244140625,74.0999984741211,569500.0,-0.0058163168321491154,-1.0555679181104365,59.98703279938978,66.88525123258682,58.20497108743177,-1.1896472089202774,-1.718413402830933,-1.6040492324271156,-3.0559855137390457,7.915296045587689,0.7399978637695312,0.05962536910402605,1.5290004730224638,-0.4570337565350542,3.5150347025799817,0.5359833582436977,2.52201758780123,-4.037601470947251,42.57802255441909,-21.752175971008526,0.9930171147787609,6,-0.5999984741210938,-1.3400001525878906,-0.42749977111816406,-1.8250007629394531,2.3000030517578125,2,0.03455783558540593,-4.2245075905021405,73.93000030517578,1.400014361239016,73.69000244140625,1.3181439866833125,72.69999694824219,0.03455783558540593
8335,2005-06-09,73.5,73.5999984741211,73.0,73.5,589600.0,0.0,5.0000762951094835,-0.0,67.43805675776561,60.94804954061461,-0.9037402810495365,-1.7357346754992307,-1.523643878747805,-2.975240441194842,8.34502802494416,0.5999984741210938,0.16493570005121683,1.4835002899169893,-0.6014763918133639,3.5684769716473426,0.44101194905181273,2.525988630782166,-3.9274494171142464,42.57802255441909,-20.517088369340826,1.0424883408651797,6,-0.18499755859375,-1.3400001525878906,-0.42749977111816406,-1.8250007629394531,2.3199996948242188,3,0.04190478681707055,-1.0555679181104365,73.5,-4.2245075905021405,73.93000030517578,1.400014361239016,73.69000244140625,0.04190478681707055
8336,2005-06-10,73.5999984741211,73.76000213623047,73.08000183105469,73.4800033569336,600600.0,0.0013605234574298741,2.0908933277847135,100.0,72.4436851764681,64.07163726342226,-0.7765715448090305,-1.783020910635173,-1.562339020155946,-3.0009164853633763,8.825423995322806,0.6800003051757812,0.38860896524661825,1.4919986724853516,-0.7050383808176548,3.689035725788358,0.3934801458338484,2.5905171991368547,-3.91949887847899,39.64756968951448,-24.00175324516936,1.0985185266515045,6,-0.20499801635742188,-1.4399986267089844,-0.4999980926513672,-1.9249992370605469,2.5,4,0.047418450219080865,5.0000762951094835,73.5,-1.0555679181104365,73.5,-4.2245075905021405,73.93000030517578,0.047418450219080865
8337,2005-06-13,73.83000183105469,74.05999755859375,73.37000274658203,73.58999633789062,518000.0,0.003125045675299365,-1.029418364599228,2.0001271617497456,70.33585037257399,66.6890484471606,-0.8165308538452223,-1.8395595898930424,-1.7458002506638621,-3.1497153465314085,9.060814464074518,0.6899948120117188,0.6646258404418006,1.552001953125,-0.6244134616986514,3.7284173679486514,0.4637942457131743,2.6402096605368257,-4.043712202911365,42.13204653540502,-20.555418685105437,1.0882077074118224,6,-0.41500091552734375,-1.6700019836425781,-0.6175022125244141,-2.1550025939941406,1.970001220703125,0,0.042123805136402126,2.0908933277847135,73.5999984741211,5.0000762951094835,73.5,-1.0555679181104365,73.5,0.042123805136402126
8338,2005-06-14,74.16000366210938,74.43000030517578,73.52999877929688,73.58000183105469,465000.0,0.0044697524430492575,-1.6470324245484125,2.416618984042215,76.49260901436918,69.439501801046,-0.8730777688793694,-1.9879528323758109,-2.0099587412477433,-3.393533942116804,9.386767030020293,0.9000015258789062,0.8789021698562465,1.7020034790039062,-0.4716245021467387,3.875631460154551,0.6151894884285838,2.7888174695792287,-4.270039802114852,81.11911989884385,15.365783388196348,1.0868139905753231,6,-0.470001220703125,-2.0000038146972656,-1.6875038146972656,-2.3400039672851562,1.3599929809570312,1,0.03977881341110878,-1.029418364599228,73.83000183105469,2.0908933277847135,73.5999984741211,5.0000762951094835,73.5,0.03977881341110878
8339,2005-06-15,73.44000244140625,74.44999694824219,73.02999877929688,74.44999694824219,784200.0,-0.009708753845045881,1.811892855524165,-1.7413643419010287,70.32594428573486,71.09353111595723,-0.06595054499420883,-1.1754240559475306,-1.2765784509708453,-2.5930562835425235,10.316243643285222,1.4199981689453125,1.048436900374,0.8850021362304688,-1.281756877544879,3.0517611500058166,-0.19837737065721228,1.9683816431181498,-3.4484378341975486,30.34505982510234,-36.50894939247041,1.0833795068876766,6,0.25,-1.2800025939941406,-0.9675025939941406,-1.3900032043457031,3.4899978637695312,2,0.032543563591998614,-1.6470324245484125,74.16000366210938,-1.029418364599228,73.83000183105469,2.0908933277847135,73.5999984741211,0.032543563591998614
8340,2005-06-16,72.98999786376953,73.54000091552734,72.69999694824219,73.44000244140625,857000.0,-0.006127513108346583,1.5846215242320738,0.4455515100240214,61.88811468631457,70.1503164640884,0.5150307142791206,-0.6359492313086434,-0.817825846714257,-2.0852920576723477,11.09958490197477,0.8400039672851562,1.218041334505756,0.35749778747558025,-1.7514500825219557,2.466445657473116,-0.6969761475231877,1.4119717224743482,-2.8988645242909428,16.571480887276785,-46.50804529728268,1.0544739349987713,6,0.845001220703125,-0.8299980163574219,-0.1724987030029297,-0.9399986267089844,4.0200042724609375,3,0.03849849664652605,1.811892855524165,73.44000244140625,-1.6470324245484125,74.16000366210938,-1.029418364599228,73.83000183105469,0.03849849664652605
8341,2005-06-17,73.62999725341797,73.97000122070312,73.22000122070312,73.3499984741211,805500.0,0.0087683163225043,-1.7778123145610218,-0.6222131800688334,63.17565913091891,68.90993398277305,0.023272414045095502,-1.1589491238167113,-1.4508090221940222,-2.6633834302786425,12.2151514606402,0.9800033569335938,1.2975481709410417,0.8854972839355497,-1.183151064640498,2.9541456325115973,-0.148826890352467,1.9198214582235664,-3.4412865563148927,53.14287458147321,-6.084118173751172,1.0343241742880203,6,0.2050018310546875,-1.4699974060058594,-0.7899971008300781,-1.5799980163574219,3.8199996948242188,4,0.029743345417612144,1.5846215242320738,72.98999786376953,1.811892855524165,73.44000244140625,-1.6470324245484125,74.16000366210938,0.029743345417612144
8342,2005-06-20,74.16000366210938,74.43000030517578,73.4800033569336,73.5199966430664,639800.0,0.007198240234441933,-1.6389039005626729,2.28574931880109,68.76005887281653,68.6383588366165,-0.4839451158963044,-1.518731519159843,-1.966528492568571,-3.1435789230463485,13.270381876476092,0.9499969482421875,1.3954167515202869,1.2580036163330135,-0.7328039924660459,3.248811225132073,0.2625998119334838,2.253407420732543,-3.875667154534298,83.428955078125,23.38725162432766,0.9954038043995295,6,-0.5850067138671875,-2.0000038146972656,-1.3200035095214844,-2.110004425048828,3.4399948120117188,0,0.026159583551947918,-1.7778123145610218,73.62999725341797,1.5846215242320738,72.98999786376953,1.811892855524165,73.44000244140625,0.026159583551947918
8343,2005-06-21,74.79000091552734,75.05999755859375,74.41000366210938,74.4800033569336,1139000.0,0.008495108175673671,-1.8888813536333118,0.48436587313886537,66.72385431675153,68.62042584596813,-1.0941878344759033,-2.0041818034306687,-2.5900979291720176,-3.726941040783373,14.675677954370839,0.899993896484375,1.4092309002378443,1.7310009002685547,-0.33780567787732707,3.7998074784144364,0.6965976111956138,2.7654041893414956,-4.41195111368971,88.55946723563831,29.741922880582564,1.0344032890729395,6,-0.910003662109375,-2.460002899169922,-2.6350021362304688,-2.740001678466797,3.2099990844726562,1,0.013504507606187044,-1.6389039005626729,74.16000366210938,-1.7778123145610218,73.62999725341797,1.5846215242320738,72.98999786376953,0.013504507606187044
8344,2005-06-22,75.3499984741211,75.41999816894531,74.70999908447266,75.11000061035156,663700.0,0.007487599301225334,2.7368642961832674,0.7741927544792282,73.55366481417728,69.2999378522361,-1.5244814164938276,-2.3682005900539878,-3.146699397447577,-4.23769135164153,16.20474053395489,0.7099990844726562,1.3142652466912637,2.089498519897461,-0.049971185202110746,4.228968224997033,1.019763667347675,3.159233372447247,-4.784670762013221,97.42648296289647,37.82322764402409,1.069734852549785,6,-1.2900009155273438,-2.479999542236328,-3.1949996948242188,-3.299999237060547,2.5900039672851562,2,0.002256113767589607,-1.8888813536333118,74.79000091552734,-1.6389039005626729,74.16000366210938,-1.7778123145610218,73.62999725341797,0.002256113767589607
8345,2005-06-23,75.87000274658203,76.08999633789062,75.19999694824219,75.30000305175781,1148900.0,0.006901184910302671,-1.3116509952738118,2.3750198683917727,74.88223577756725,69.5708879190249,-1.869549590200151,-2.6458149528619685,-3.633661273863652,-4.704605197911377,18.010493275437227,0.8899993896484375,1.2583501521676794,2.369502639770502,0.18816879324508307,4.550836486295921,1.2788357165077997,3.4601695630332046,-5.013394807063918,92.33470503168729,31.483843400388096,1.0906669232627093,6,-1.475006103515625,-2.580005645751953,-3.7150039672851562,-3.8200035095214844,0.029998779296875,3,0.013971233955721862,2.7368642961832674,75.3499984741211,-1.8888813536333118,74.79000091552734,-1.6389039005626729,74.16000366210938,0.013971233955721862
8346,2005-06-24,74.91000366210938,76.05000305175781,74.75,75.69000244140625,857500.0,-0.012653210092521072,-1.3636287973366625,-1.3684196436936997,59.62144313223378,68.38039822565376,-0.7869394669945535,-1.5046298327874865,-2.620790079415329,-3.6946430707165945,19.640001526717292,1.3000030517578125,1.2376729237635118,1.2455032348632784,-0.8345539332923124,3.3255604030188692,0.2054746507854759,2.285531818941081,-3.6347246507214663,54.789431067796556,-1.254970458012373,1.0400285840777954,6,-0.5150070190429688,-1.6200065612792969,-2.8550052642822266,-2.860004425048828,2.6899948120117188,4,0.02803361862847309,-1.3116509952738118,75.87000274658203,2.7368642961832674,75.3499984741211,-1.8888813536333118,74.79000091552734,0.02803361862847309
8347,2005-06-27,75.01000213623047,75.45999908447266,74.69999694824219,74.86000061035156,707000.0,0.0013349148208849915,-2.233990747504261,-0.1923099495285418,58.709675037654684,66.40451667268549,-0.7844451255168963,-1.4472802123245572,-2.618597008892351,-3.7637084226889073,21.126665458866242,0.7600021362304688,1.221321797527679,1.1985015869140625,-0.8217793317332962,3.218782505561421,0.18836112759038315,2.208642046237742,-3.349545738722341,35.71435059037239,-18.21509740659694,1.010140459323682,6,-0.6150054931640625,-1.7200050354003906,-2.9550037384033203,-2.960002899169922,3.4199981689453125,0,0.032528926043493334,-1.3636287973366625,74.91000366210938,-1.3116509952738118,75.87000274658203,2.7368642961832674,75.3499984741211,0.032528926043493334
8348,2005-06-28,75.5,75.66000366210938,75.0999984741211,75.25,938600.0,0.006532433673040128,-1.0363712026633376,1.6666497126290627,65.97441597441598,65.92101352698339,-1.1894596085014086,-1.737306218013515,-3.038577495049225,-4.22040809581469,22.499740668337886,0.6500015258789062,1.1851943509331733,1.5049995422363338,-0.42201287681923816,3.4320119612919058,0.5414933327085549,2.4685057517641127,-3.485180407261268,57.55420165761018,2.0984545296675776,0.9635062095277825,6,-1.1050033569335938,-2.170001983642578,-3.472501754760742,-3.299999237060547,2.5,1,0.027814549326107274,-2.233990747504261,75.01000213623047,-1.3636287973366625,74.91000366210938,-1.3116509952738118,75.87000274658203,0.027814549326107274
8349,2005-06-29,75.51000213623047,76.05999755859375,75.25,75.75,1368300.0,0.00013247862556919898,-1.131566531144908,-0.959991455078125,66.02869474327197,66.38107797775643,-0.9777769272725578,-1.6200846288069783,-2.990220087029769,-4.2106072929027505,23.504171584257662,0.80999755859375,1.1629654886227172,1.3815013885498075,-0.5782670790234334,3.3412698561230485,0.40161715476318705,2.361385622336428,-3.1691684038795813,58.27378011965531,1.1399674653922176,0.9798842337866225,6,-0.8550033569335938,-2.1150054931640625,-3.525003433227539,-3.3100013732910156,0.8699951171875,2,0.03297573557576161,-1.0363712026633376,75.5,-2.233990747504261,75.01000213623047,-1.3636287973366625,74.91000366210938,0.03297573557576161
8350,2005-06-30,75.55000305175781,75.94999694824219,75.26000213623047,75.55000305175781,2466900.0,0.0005297432710329453,-1.3792849438320487,-0.0,65.70048368529619,66.66161403935389,-0.688897356408205,-1.496602730862861,-2.962133916519221,-4.219513956561883,24.562883194971363,0.6899948120117188,1.079384093515941,1.2690021514892607,-0.6309600257166466,3.168964328695168,0.31902106288630705,2.2189832400922143,-2.909236310963749,62.50042073848018,3.0243978893702135,0.9499810886029542,6,-0.7650032043457031,-2.1550064086914062,-3.565004348754883,-3.3500022888183594,-0.6700057983398438,3,0.03163466966389272,-1.131566531144908,75.51000213623047,-1.0363712026633376,75.5,-2.233990747504261,75.01000213623047,0.03163466966389272
8351,2005-07-01,75.7699966430664,75.79000091552734,75.25,75.75,1415800.0,0.002911893877196592,16.998474253019708,100.0,65.64510790047832,66.31550837576077,-0.6407952337352896,-1.5545074007134332,-3.127166327648766,-4.410650450598595,25.71833690113432,0.5400009155273438,1.0902853653761184,1.3354957580566378,-0.5222395482715996,3.193231064384875,0.4066281048925191,2.2643634112207565,-2.8532915345046206,78.67641283981645,16.303972922817863,0.9288676531641219,7,-0.5199966430664062,-2.30999755859375,-3.8474979400634766,-3.569995880126953,-0.1699981689453125,4,0.0017157831407188517,-1.3792849438320487,75.55000305175781,-1.131566531144908,75.51000213623047,-1.0363712026633376,75.5,0.0017157831407188517
8352,2005-07-05,76.51000213623047,76.61000061035156,75.23999786376953,75.30000305175781,725300.0,0.009766471241249297,-1.0601398521169985,60.510110644792064,67.77606312190741,66.43242046522253,-1.1313735495373294,-2.1844090435241554,-3.812794656588494,-5.104269436214736,26.594720915543924,1.3700027465820312,1.2320338434734168,1.9345012664794865,-0.1045343581104703,3.9735368910694433,0.9149834541845081,2.954019078774465,-3.33943372932238,93.37759386415655,31.997734806478128,1.0195178122949757,7,-0.8550033569335938,-2.375,-4.525003433227539,-4.310001373291016,-1.4599990844726562,1,0.014246455462775032,16.998474253019708,75.7699966430664,-1.3792849438320487,75.55000305175781,-1.131566531144908,75.51000213623047,0.014246455462775032
8353,2005-07-06,75.45999908447266,76.80999755859375,75.44000244140625,76.47000122070312,986400.0,-0.0137237357527219,-1.609525885558583,-0.8347131408538623,64.55326881703881,65.43237646554049,0.02644428412368427,-1.0686979047953002,-2.701118823286734,-4.013833957819003,26.85035032687385,1.3699951171875,1.3064876705035005,0.8079982757568303,-1.2438320302405543,2.859828581754215,-0.21791687724186204,1.8339134287555225,-1.9454874572202243,14.012819329099099,-49.17388321483678,1.0259151529986932,7,0.2949981689453125,-1.1450004577636719,-3.2950000762939453,-3.259998321533203,0.04000091552734375,2,0.039358617237437166,-1.0601398521169985,76.51000213623047,16.998474253019708,75.7699966430664,-1.3792849438320487,75.55000305175781,0.039358617237437166
8354,2005-07-07,76.04000091552734,76.05999755859375,75.0999984741211,75.20999908447266,1150500.0,0.007686215718150313,1.2069068331696367,-0.8217822530083168,71.57001338110243,65.06435175482217,-0.49772918724480064,-1.5269394290479852,-3.1695274918355523,-4.547384810826628,27.191314394133016,0.9599990844726562,1.3198194548204043,1.261000061035162,-0.8049848231290895,3.3269849451994133,0.22800761895302912,2.2939925031172947,-2.1300309765139502,54.9709324374367,-13.529318321969086,1.0329924420821261,7,-0.285003662109375,-1.7050018310546875,-3.7900028228759766,-3.8400001525878906,-0.48999786376953125,3,0.025775895066729504,-1.609525885558583,75.45999908447266,-1.0601398521169985,76.51000213623047,16.998474253019708,75.7699966430664,0.025775895066729504
8355,2005-07-08,76.58000183105469,76.58999633789062,75.69000244140625,75.94999694824219,1145200.0,0.007101537467460339,1.7692379923940091,0.7590403529736189,71.16212935364771,66.34665022386815,-1.03529802748551,-1.922954122425324,-3.626755438347118,-5.0475420552598536,28.073971903676643,0.899993896484375,1.331600612223582,1.64700088500976,-0.47594816068360046,3.7699499307031203,0.5855263621630797,2.70847540785644,-2.322028577691654,86.54995025275171,15.441727224449792,1.0614745228466833,7,-0.8250045776367188,-1.970001220703125,-4.86500358581543,-4.380001068115234,-0.779998779296875,4,-0.0026117076632872216,1.2069068331696367,76.04000091552734,-1.609525885558583,75.45999908447266,-1.0601398521169985,76.51000213623047,-0.0026117076632872216
8356,2005-07-11,77.08999633789062,77.2300033569336,76.5,76.5,824800.0,0.006659630381846249,-1.474603010396731,0.9364948653361752,71.07909325429497,67.72103002571708,-1.3449796951970825,-2.274706142971951,-4.053436578122273,-5.510490715421852,29.034701289081717,0.7300033569335938,1.2633148566712578,1.9824954986572294,-0.2500185133802262,4.215009510694685,0.8662384926385016,3.098752504675957,-2.52578016789991,93.42691558255487,22.890840525852013,1.1162570060187256,7,-0.9249954223632812,-2.2699928283691406,-5.374998092651367,-4.889995574951172,-2.089996337890625,0,-0.028667780379520114,1.7692379923940091,76.58000183105469,1.2069068331696367,76.04000091552734,-1.609525885558583,75.45999908447266,-0.028667780379520114
8357,2005-07-12,76.94000244140625,77.33000183105469,76.55999755859375,77.29000091552734,790500.0,-0.0019456985810057947,2.5814126789801457,-0.593221434852325,66.61517508121717,67.79222548202833,-0.9973015463523467,-1.9813577420657822,-3.866577200698046,-5.316719652369798,29.883269145588564,0.7700042724609375,1.1321974997974849,1.6770015716552678,-0.6133451078020613,3.967348251112597,0.5318282319265961,2.8221749113839394,-2.002576065243531,82.51126445904937,13.666166825126169,1.145173339728667,7,-0.7250022888183594,-1.9250030517578125,-5.20500373840332,-4.740001678466797,-2.3000030517578125,1,-0.017416219453666337,-1.474603010396731,77.08999633789062,1.7692379923940091,76.58000183105469,1.2069068331696367,76.04000091552734,-0.017416219453666337
8358,2005-07-13,77.11000061035156,77.44000244140625,76.7300033569336,77.0999984741211,919100.0,0.002209490038355133,1.1193819105205023,-0.028577656675749318,64.47371558142191,67.61945001960054,-1.0224227519554319,-2.0227239618686212,-3.990204228899472,-5.439272298171403,30.576343356834702,0.7099990844726562,1.2020138432007457,1.6994998931884737,-0.6703412600253387,4.069341046402286,0.5145793165815746,2.884420469795373,-1.7897621614061308,85.89738155711115,19.81387818292204,1.1849205766069033,7,-0.8400001525878906,-2.0400009155273438,-5.23750114440918,-4.909999847412109,-1.970001220703125,2,-0.026715050477087,2.5814126789801457,76.94000244140625,-1.474603010396731,77.08999633789062,1.7692379923940091,76.58000183105469,-0.026715050477087
8359,2005-07-14,75.83000183105469,77.48999786376953,75.56999969482422,77.11000061035156,953400.0,-0.0165996468572851,-1.1333276819395584,-127.97254004576659,49.70759516402667,65.84246240612616,0.34390705396302224,-0.5844572566979878,-2.645836461016387,-4.090048533438846,31.2659401437957,1.9199981689453125,1.2523625606105782,0.3000011444091797,-1.8853188519171056,2.485321140735465,-0.7926588537539629,1.3926611425723223,1.6100006103515625,13.541790843128373,-47.18783870418899,1.0926599981631455,7,0.464996337890625,-0.7350044250488281,-3.3325023651123047,-3.0050010681152344,-0.5,3,-0.004351863683056623,1.1193819105205023,77.11000061035156,2.5814126789801457,76.94000244140625,-1.474603010396731,77.08999633789062,-0.004351863683056623
8360,2005-07-15,75.80000305175781,76.1500015258789,75.58000183105469,75.81999969482422,699600.0,-0.0003956056781286854,-1.4782644751463685,0.015622392294304175,57.529620440104615,64.94074157719574,0.46164454328653903,-0.35114961784741183,-2.5795043106459588,-3.9572444314373314,32.31617138270207,0.5699996948242188,1.213369365929026,0.12950210571288778,-1.700694434739816,1.9596986461655916,-0.7855961645134641,1.0446003759392397,1.6899948120117188,11.979352931359227,-47.45680877448183,0.9150982702263531,7,0.4949951171875,-0.7050056457519531,-3.2700023651123047,-2.9750022888183594,0.09999847412109375,4,-0.003298152901515028,-1.1333276819395584,75.83000183105469,1.1193819105205023,77.11000061035156,2.5814126789801457,76.94000244140625,-0.003298152901515028
8361,2005-07-18,75.81999969482422,76.18000030517578,75.6500015258789,75.8499984741211,783800.0,0.0002638079454000408,-1.8648960739030023,1.5001907668828691,56.94682181985689,63.73749254363457,0.5023100137459835,-0.20940048821540813,-2.557350367139634,-3.8903606166145437,33.13870101281356,0.529998779296875,1.1753549047892307,0.03999862670897869,-1.5179744870951168,1.5979717405130742,-0.738987930193062,0.8189851836110194,1.6699981689453125,13.020845750979504,-47.37464296019988,0.778986556902046,7,0.47499847412109375,-0.7250022888183594,-3.082498550415039,-2.9949989318847656,0.80999755859375,0,-0.00026373836912285675,-1.4782644751463685,75.80000305175781,-1.1333276819395584,75.83000183105469,1.1193819105205023,77.11000061035156,-0.00026373836912285675
8362,2005-07-19,76.0999984741211,76.45999908447266,75.76000213623047,76.06999969482422,802200.0,0.003692940918278431,-1.1538569885910137,-1.0,55.338076600920694,62.71358229739924,0.1766082648095164,-0.3547984090398586,-2.78301641552477,-4.094381199485213,33.77956903787819,0.6999969482421875,1.1473937574112938,0.22299766540527344,-1.1396166030392578,1.5856119338498047,-0.4583094688169922,0.9043047996275391,1.3515994262695301,27.604129413728156,-31.78133917708917,0.6813071342222685,7,0.19499969482421875,-1.0050010681152344,-3.322498321533203,-3.2199974060058594,0.37000274658203125,1,-0.014454645153444523,-1.8648960739030023,75.81999969482422,-1.4782644751463685,75.80000305175781,-1.1333276819395584,75.83000183105469,-0.014454645153444523
8363,2005-07-20,75.80000305175781,76.0,75.4800033569336,75.9000015258789,1281100.0,-0.003942121266471532,2.46669718471046,-3.3334181078331637,52.45348442423703,60.58952352441419,0.5921792004777728,0.02608068464411417,-2.4391134923306765,-3.7446086961838603,33.93300394962652,0.6199951171875,1.098109663677505,-0.1274978637695341,-1.391806577130012,1.136810849590944,-0.759652220449766,0.5046564929106978,1.6139628845214844,15.920426336286411,-41.80435839596155,0.6321543566802387,7,0.68499755859375,-0.7050056457519531,-3.012502670288086,-2.8250045776367188,1.1299972534179688,2,-0.015303477775816199,-1.1538569885910137,76.0999984741211,-1.8648960739030023,75.81999969482422,-1.4782644751463685,75.80000305175781,-0.015303477775816199
8364,2005-07-21,75.5199966430664,75.80000305175781,74.6500015258789,75.69000244140625,1493000.0,-0.0036940157970734022,4.897337584851034,1.7000839246204318,49.75604491304332,58.21106969768036,0.8835842002479524,0.3367408123853295,-2.0982053007214745,-3.3975859598290725,33.52180446446531,1.1500015258789062,0.9568753882591068,-0.4160041809082031,-1.666172100248204,0.8341637384317977,-1.0410881405782106,0.2090797787618044,1.8166107900390642,48.06609340751981,-8.680569075312455,0.6250839596700007,7,0.5500030517578125,-0.4249992370605469,-2.5949954986572266,-2.5449981689453125,1.7700042724609375,3,-0.005031743515746756,2.46669718471046,75.80000305175781,-1.1538569885910137,76.0999984741211,-1.8648960739030023,75.81999969482422,-0.005031743515746756
8365,2005-07-22,76.93000030517578,77.01000213623047,75.80000305175781,75.81999969482422,773800.0,0.018670600169297336,-1.1043574025422604,-6.5291926580801505,57.90193624567079,56.746941141166566,-0.526967351519886,-1.043267646653618,-3.440627926449366,-4.740795098670077,33.05459993859082,1.4900054931640625,0.9475755994889994,0.9409996032714787,-0.3849652813389923,2.2669644878819497,0.2780171609662432,1.6039820455767142,0.24541077349608997,96.61009278117221,40.87608937519192,0.6629824423052337,7,-0.8600006103515625,-1.8350028991699219,-4.004999160766602,-3.9550018310546875,0.4499969482421875,4,-0.020798108251319558,4.897337584851034,75.5199966430664,2.46669718471046,75.80000305175781,-1.1538569885910137,76.0999984741211,-0.020798108251319558
8366,2005-07-25,77.01000213623047,77.72000122070312,76.44999694824219,76.5,1023300.0,0.0010399302058667903,-3.163892189356513,0.4594611313492336,53.74251907350724,55.316646029198786,-0.6923138661567663,-1.009641054495546,-3.424290632821652,-4.752539677325586,33.22827065378816,1.2700042724609375,0.8362050132205496,0.91600151062012,-0.38250599658226747,2.2145090178225075,0.2667477570189334,1.5652552642213067,-2.3600006103515625,76.87299169216011,24.830720204974526,0.6492537536011913,7,-0.8250007629394531,-1.5400009155273438,-4.012502670288086,-4.035003662109375,-0.3899993896484375,0,-0.014413720030652333,-1.1043574025422604,76.93000030517578,4.897337584851034,75.5199966430664,2.46669718471046,75.80000305175781,-0.014413720030652333
8367,2005-07-26,77.44999694824219,77.75,77.01000213623047,77.26000213623047,935200.0,0.0057134761694119796,-1.1449374716659848,0.37253728663963975,66.39211669107158,55.52980170804875,-1.1760303067080145,-1.325419904116103,-3.717648541725083,-5.12421923029973,33.473610234449765,0.7399978637695312,0.698861189624779,1.2339965820312528,-0.09384875317758201,2.5618419172400877,0.5700739144268283,1.8979192496356774,-2.7385954284667946,90.32247743790039,32.08713574592443,0.6639226676044183,7,-1.2499961853027344,-1.8349952697753906,-4.452497482299805,-4.474998474121094,-2.5399932861328125,1,-0.01058747226771617,-3.163892189356513,77.01000213623047,-1.1043574025422604,76.93000030517578,4.897337584851034,75.5199966430664,-0.01058747226771617
8368,2005-07-27,77.5999984741211,78.12000274658203,77.45999908447266,77.9000015258789,755800.0,0.001936753154156312,-1.2758675120359897,-1.579006545396137,63.829804502978725,57.098936079043426,-1.3960228493006923,-1.3808237358649507,-3.7204376395713155,-5.225575910801155,33.69267832347911,0.6700057983398438,0.5216954887507228,1.2789981842040987,-0.1394789399896439,2.6974753083978413,0.5697596221072274,1.98823674630097,-2.7670530151367103,85.01429136801372,25.276870611266816,0.709238562096868,7,-1.214996337890625,-1.3349952697753906,-4.732500076293945,-4.625,-3.9499969482421875,2,-0.014561820562339456,-1.1449374716659848,77.44999694824219,-3.163892189356513,77.01000213623047,-1.1043574025422604,76.93000030517578,-0.014561820562339456
8369,2005-07-28,78.0,78.13999938964844,76.97000122070312,77.6500015258789,570400.0,0.005154658940003776,2.714296094459582,-1.1666497126290627,62.90911007720969,57.69665714983288,-1.6269282519344017,-1.6703561841718795,-3.9958472079138687,-5.583373725361071,33.465002875090974,1.1699981689453125,0.4069994269406152,1.554499816894534,0.004716472142504813,3.1042831616465634,0.7796081445185195,2.3293914892705487,-2.969831103759759,94.01711073724846,36.115132314062265,0.7748916723760163,7,-1.6049995422363281,-1.6049995422363281,-4.895002365112305,-5.025001525878906,-2.4499969482421875,3,-0.013717944805438753,-1.2758675120359897,77.5999984741211,-1.1449374716659848,77.44999694824219,-3.163892189356513,77.01000213623047,-0.013717944805438753
8370,2005-07-29,77.94000244140625,78.5,77.81999969482422,77.8499984741211,859900.0,-0.000769199469150661,-8.066578505671126,0.25715531335149866,58.4159223582591,57.85989054298868,-1.3761671974600063,-1.4989786890786263,-3.807451855831914,-5.471352907445592,33.31353989537471,0.6800003051757812,0.2972004741567673,1.375002288818365,-0.2507575826279549,3.000762160264685,0.5621223530952051,2.187882224541525,-2.6610471056933562,72.68308658791655,18.478552772807262,0.8128799357231584,7,-1.3650016784667969,-1.3650016784667969,-4.475004196166992,-4.965003967285156,-2.279998779296875,4,-0.00833976784087942,2.714296094459582,78.0,-1.2758675120359897,77.5999984741211,-1.1449374716659848,77.44999694824219,-0.00833976784087942
8371,2005-08-01,75.9000015258789,78.30000305175781,75.88999938964844,78.0999984741211,1117400.0,-0.02617399091129069,-1.1711732765138498,-24.44333305077562,42.50719241369379,56.43423674440792,0.7558624055031231,0.5810520907390355,-1.658498856893189,-3.371981553228551,32.46821864534222,2.410003662109375,0.3451626850504965,-0.6714988708496037,-2.2848673338728247,0.9418695921736173,-1.4781831023612142,0.13518536066200681,-0.29894172373730044,0.38322352074551735,-48.16530778066322,0.8066842315116093,8,0.6749992370605469,0.6749992370605469,-2.057504653930664,-2.9250030517578125,-1.1800003051757812,0,0.019499284555803964,-8.066578505671126,77.94000244140625,2.714296094459582,78.0,-1.2758675120359897,77.5999984741211,0.019499284555803964
8372,2005-08-02,77.5999984741211,77.95999908447266,76.08999633789062,76.0999984741211,1171600.0,0.022397851305214544,-1.460523013602369,-0.6818191276122043,52.89255156150495,56.48302198188213,-0.7923024867400841,-1.0889280192591855,-3.215292931244335,-5.008347101296451,31.065240213980633,2.05999755859375,0.38587404098919365,0.9739982604980497,-0.703008546527343,2.6510050675234424,0.13549485698534625,1.8125016640107532,-1.7099990844726562,65.51719098036234,20.796921025315115,0.8385034035126977,8,-1.0249977111816406,-1.0249977111816406,-3.7575016021728516,-4.625,-3.5800018310546875,1,-0.0126288111702203,-1.1711732765138498,75.9000015258789,-8.066578505671126,77.94000244140625,2.714296094459582,78.0,-0.0126288111702203
8373,2005-08-03,78.43000030517578,79.22000122070312,77.38999938964844,77.5999984741211,1143500.0,0.010695900095043065,-1.9280029296875,0.5533345540364584,66.20947358106996,58.31118072277398,-1.352205269318901,-1.776076654045994,-3.9101269113979384,-5.763017935221825,29.80131899591303,1.8300018310546875,0.46129670541179735,1.6555000305175724,-0.11040415302714734,3.4214042140622922,0.7725479387452197,2.5384521222899252,-2.5400009155273438,76.27626182784613,26.47149559488915,0.8829520917723569,8,-0.9199981689453125,-1.4949989318847656,-4.587503433227539,-5.4550018310546875,-3.6299972534179688,2,-0.044880742437458765,-1.460523013602369,77.5999984741211,-1.1711732765138498,75.9000015258789,-8.066578505671126,77.94000244140625,-0.044880742437458765
8374,2005-08-04,78.0,78.44999694824219,77.55999755859375,78.44999694824219,799100.0,-0.005482599815155198,2.955579668373402,-0.5421638018200202,63.064117735537216,58.884756443870245,-0.5961084091437527,-1.2561107303796746,-3.336529955168402,-5.289759895489425,28.93587296747315,0.8899993896484375,0.5304536616291955,1.127499771118167,-0.6837378969525076,2.9387374391888414,0.22188093708282963,2.033118605153504,-1.910003662109375,63.36334685087177,8.41147863223673,0.9056188340353339,8,-0.44499969482421875,-1.0649986267089844,-4.137502670288086,-5.025001525878906,-3.9599990844726562,3,-0.05576921120668066,-1.9280029296875,78.43000030517578,-1.460523013602369,77.5999984741211,-1.1711732765138498,75.9000015258789,-0.05576921120668066
8375,2005-08-05,76.37999725341797,77.77999877929688,75.91999816894531,77.73999786376953,810400.0,-0.02076926598182094,1.5833298012122239,3.0222440744633956,52.794397803466275,58.77940963608791,1.0478660934743402,0.3669538197505915,-1.5807349988358084,-3.629253311970615,27.27267806457706,2.0800018310546875,0.6129100419778126,-0.4825027465820284,-2.302726431805837,1.3377209386417803,-1.3926145891939399,0.42760909602988306,2.8400039672851562,14.71464247256398,-43.65995734296666,0.9101118426119071,8,1.1750030517578125,0.5550041198730469,-2.354999542236328,-3.404998779296875,-3.2599945068359375,4,-0.010866643512781882,2.955579668373402,78.0,-1.9280029296875,78.43000030517578,-1.460523013602369,77.5999984741211,-0.010866643512781882
8376,2005-08-08,74.87999725341797,77.0999984741211,74.87000274658203,76.31999969482422,1186700.0,-0.01963864956715322,-2.054806546685897,1.058824849375624,44.572950958764636,56.35505788805381,2.4741321557509366,1.7843833255692232,0.022373663953914047,-2.086522322275087,25.412691732823234,2.2299957275390625,0.7102624378933626,-1.8720027923584013,-3.8914933750220797,0.14748779030527714,-2.8817480836902405,-0.8622575010265621,4.274003906250002,0.22975885843171165,-59.474409971971994,1.00974529133184,8,2.1650047302246094,2.055004119873047,-0.7899990081787109,-1.904998779296875,-1.1899948120117188,0,0.010416752634907489,1.5833298012122239,76.37999725341797,2.955579668373402,78.0,-1.9280029296875,78.43000030517578,0.010416752634907489
8377,2005-08-09,75.5999984741211,76.02999877929688,74.9000015258789,74.9000015258789,1075700.0,0.009615401270200552,-2.2285776566757494,-0.48610816767685333,49.142348267782324,54.72311830636532,1.6361724654901337,1.0106622528612093,-0.5982113035929615,-2.7503901091563563,23.397169608839135,1.1500015258789062,0.648608028326521,-1.0850013732910213,-3.166200809986691,0.9961980634046483,-2.125601091638856,-0.044401654943186486,3.3826427490234323,16.7815168644756,-46.45912696846526,1.0405997183478373,8,1.4450035095214844,1.3350028991699219,-1.2449989318847656,-2.625,-1.5800018310546875,1,-0.01164017554470198,-2.054806546685897,74.87999725341797,1.5833298012122239,76.37999725341797,2.955579668373402,78.0,-0.01164017554470198
8378,2005-08-10,75.05000305175781,76.20999908447266,74.76000213623047,75.75,1577600.0,-0.007275071871219008,-1.2656223922943042,-1.0,48.030202936773236,53.06990640187238,1.9963491281173589,1.473986928335819,0.054596157039839,-2.14561217067984,21.15686358225812,1.4499969482421875,0.6036082809519598,-1.5319969177246122,-3.725504902613636,0.6615110671644118,-2.6287509101691313,-0.4352429252800931,3.7681326323242104,7.859114451416815,-54.93396242399669,1.096753992444513,8,1.9399986267089844,1.8849983215332031,-0.15500259399414062,-2.0700035095214844,-0.28000640869140625,2,-0.01372426871163579,-2.2285776566757494,75.5999984741211,-2.054806546685897,74.87999725341797,1.5833298012122239,76.37999725341797,-0.01372426871163579
8379,2005-08-11,75.5,76.0999984741211,75.19999694824219,75.30000305175781,886900.0,0.005995961758080703,-3.499904634751097,-0.28571117166212534,43.48221904929481,51.410606034209685,1.2901016009532214,1.0519325802935242,-0.31780011078976145,-2.5400488262562533,20.360261267729836,1.0499954223632812,0.4349530886058659,-1.0654998779296818,-3.2876038952142466,1.156604139354883,-2.176551886571957,0.04555213071259345,3.0746476712109256,24.503267759203915,-32.607175798815085,1.1110520086422795,8,1.4900016784667969,1.4350013732910156,-0.46500205993652344,-2.420001983642578,-0.26000213623046875,3,-0.009271482758174687,-1.2656223922943042,75.05000305175781,-2.2285776566757494,75.5999984741211,-2.054806546685897,74.87999725341797,-0.009271482758174687
8380,2005-08-12,75.55000305175781,75.86000061035156,74.91000366210938,75.5199966430664,659200.0,0.0006622920762624496,1.9230606711503926,0.15003433279926756,43.32724050805933,51.50172248913919,0.9671283993951363,1.0353213037919176,-0.2770607092639068,-2.516072799926647,19.59815909273911,0.9499969482421875,0.26907014197098533,-1.0029968261718807,-3.2459468650522467,1.2399532127084854,-2.1244718456120637,0.11847819326830233,2.7957658873542925,33.760775721533186,-19.98855309095616,1.1214750194401824,8,1.4399986267089844,1.3849983215332031,-0.5050048828125,-2.4700050354003906,-1.160003662109375,4,-0.019986791201000997,-3.499904634751097,75.5,-1.2656223922943042,75.05000305175781,-2.2285776566757494,75.5999984741211,-0.019986791201000997
8381,2005-08-15,75.80000305175781,76.0,75.26000213623047,75.66999816894531,362500.0,0.0033090667094841653,1.7924512005527724,4.33257055682685,42.3256097837936,50.32761784717126,0.7838858704980822,0.8261010222419571,-0.4379898071613866,-2.6831827605964804,18.725179948780816,0.7399978637695312,0.07120609101204423,-0.7519969940185547,-2.996340204653933,1.4923462166168235,-1.8741685993362438,0.3701746112991344,2.3306198791813983,71.72435202626622,21.667644960192973,1.1221716053176904,8,1.1899986267089844,1.1349983215332031,-0.6175041198730469,-2.7200050354003906,-3.5500030517578125,0,-0.035356203130306185,1.9230606711503926,75.55000305175781,-3.499904634751097,75.5,-1.2656223922943042,75.05000305175781,-0.035356203130306185
8382,2005-08-16,75.0,76.05000305175781,74.83000183105469,75.88999938964844,635100.0,-0.010554129545503499,1.0165197543474698,-6.845892018779343,38.59649944686897,47.259509610037824,1.3145308357798342,1.6226644230098657,0.4117087714154195,-1.812562701508142,17.709153988187605,1.220001220703125,-0.1263005661244705,-1.4970001220703182,-3.8397386012191532,0.8457383570785169,-2.6683693616447357,-0.32563088249590066,2.9283856832566926,16.551611647216056,-27.881799277101997,1.1713692395744209,8,1.6049995422363281,1.9350013732910156,0.49250221252441406,-1.7099990844726562,-3.970001220703125,1,-0.01746663411458338,1.7924512005527724,75.80000305175781,1.9230606711503926,75.55000305175781,-3.499904634751097,75.5,-0.01746663411458338
8383,2005-08-17,74.63999938964844,74.98999786376953,74.16999816894531,74.7300033569336,1068600.0,-0.004800008138020839,1.688554525783898,0.10112812248186946,35.211265713798326,44.16474827428905,1.2073483681434567,1.9935130510452126,0.8105092519537038,-1.392742233099625,17.19110365576854,0.8300018310546875,-0.07271821503645981,-1.7990005493164034,-4.268408251255764,0.6704071526229569,-3.0337044002860836,-0.5642966983467232,3.0982832807866885,24.35239100443137,-13.23857918338516,1.2347038509696817,8,1.3349990844726562,2.0550003051757812,0.9750003814697266,-1.2999992370605469,-2.6399993896484375,2,-0.008306574914951237,1.0165197543474698,75.0,1.7924512005527724,75.80000305175781,1.9230606711503926,75.55000305175781,-0.008306574914951237
8384,2005-08-18,75.13999938964844,75.33999633789062,74.11000061035156,74.69999694824219,615000.0,0.006698821062280702,1.9285740236148956,-4.888700517080614,38.13558335757928,42.53599111363494,0.28943012729320117,1.5426788931461601,0.36978145100805193,-1.8164742449380924,17.554284279754846,1.2299957275390625,-0.23778559627795914,-1.2800006866455078,-3.784774817276002,1.2247734439849864,-2.532387751960755,-0.027613621330260685,2.3128205206675005,53.092653767500394,19.116874666713628,1.252387065315247,8,0.4650001525878906,1.5250015258789062,0.5300006866455078,-1.7449989318847656,-2.0,3,-0.004924178195202411,1.688554525783898,74.63999938964844,1.0165197543474698,75.0,1.7924512005527724,75.80000305175781,-0.004924178195202411
8385,2005-08-19,75.33000183105469,75.69999694824219,75.05999755859375,75.5,794700.0,0.0025286457672293317,1.245643153526971,-0.3863573311138854,47.13568124327636,42.82073892302513,-0.07283697086172936,1.2929529493735998,0.2424811179705273,-1.9414226126554723,16.837281793408028,0.6399993896484375,-0.617297161409212,-1.0099983215332031,-3.548169650465468,1.5281730073990616,-2.2790839859993355,0.25908734293292923,1.7885361492648144,62.88658172093755,23.64282623403782,1.269085664466135,8,-0.17000198364257812,1.3349990844726562,0.36499595642089844,-1.910003662109375,-2.1300048828125,4,-0.001194795766592538,1.9285740236148956,75.13999938964844,1.688554525783898,74.63999938964844,1.0165197543474698,75.0,-0.001194795766592538
8386,2005-08-22,75.9000015258789,76.0,75.27999877929688,75.33000183105469,799200.0,0.0075667022563277175,-1.1492387752080986,-3.352975495915986,40.362837094396816,41.84523768153786,-0.5396870931000706,0.6698758840312564,-0.26012398350457033,-2.4532509375716813,15.496709934017417,0.720001220703125,-0.9579132917941706,-0.38449859619140625,-2.9094928584876527,2.14049566610484,-1.6469957273395295,0.877998534956717,0.917682717443796,92.26797231398459,54.019967257795145,1.2624971311481201,8,-0.7400016784667969,0.7649993896484375,-0.2050037384033203,-2.4800033569335938,-2.4300003051757812,0,-0.019894625900839014,1.245643153526971,75.33000183105469,1.9285740236148956,75.13999938964844,1.688554525783898,74.63999938964844,-0.019894625900839014
8387,2005-08-23,76.62999725341797,76.77999877929688,75.9000015258789,75.9000015258789,640700.0,0.009617861829556817,-1.4109654898518007,1.2806949445195486,39.67888302879921,40.917313247318525,-1.2384486809901603,-0.1314410411945488,-0.9202678031147826,-3.1295006920988158,13.90938701177023,0.8799972534179688,-1.077289800467426,0.3864971160888615,-2.0848735480510783,2.8578677802288013,-0.8491882159811155,1.6221824481588385,-2.5199966430664062,94.38196147010247,58.42672999956825,1.235685332069972,8,-1.18499755859375,0.035003662109375,-0.9349994659423828,-3.2099990844726562,-2.399993896484375,1,-0.05715773731445106,-1.1492387752080986,75.9000015258789,1.245643153526971,75.33000183105469,1.9285740236148956,75.13999938964844,-0.05715773731445106
8388,2005-08-24,76.47000122070312,77.61000061035156,76.4000015258789,76.76000213623047,813000.0,-0.0020879034118418405,-4.627898724295169,-0.3972638531803265,40.94674951560099,40.635594410241424,-0.956421098043208,-0.06370854462620912,-0.7014774083186524,-2.908958247566602,12.229515878484445,1.2099990844726562,-0.977271130626221,0.2830009460449219,-2.108158951814744,2.6741608439045876,-0.912579002884911,1.4785808949747548,-2.3066006469726545,67.4285888671875,33.496951924367586,1.1955799489298364,8,-0.6100006103515625,0.19499969482421875,-0.7750034332275391,-3.0500030517578125,-2.1500015258789062,2,-0.07113903955232903,-1.4109654898518007,76.62999725341797,-1.1492387752080986,75.9000015258789,1.245643153526971,75.33000183105469,-0.07113903955232903
8389,2005-08-25,76.93000030517578,77.18000030517578,76.5,76.6500015258789,529900.0,0.006015418819532048,-1.344821235958012,-0.9655099839520139,53.77231521463841,41.79615826652799,-1.332353982137036,-0.6408354282246052,-1.0729133462328377,-3.3276349852076237,11.067362014453701,0.7099990844726562,-0.976781480420783,0.7965000152587862,-1.468410948265614,3.0614109787831865,-0.335955466503421,1.9289554970209934,-2.6287357299804626,73.33335327943895,35.44366620978418,1.1324554817622012,8,-1.0699996948242188,-0.2649993896484375,-1.1400012969970703,-3.5100021362304688,-0.94000244140625,3,-0.06408423613179282,-4.627898724295169,76.47000122070312,-1.4109654898518007,76.62999725341797,-1.1492387752080986,75.9000015258789,-0.06408423613179282
8390,2005-08-26,77.29000091552734,78.12999725341797,77.2300033569336,77.9000015258789,873700.0,0.00467958675319724,-1.465751133964591,-2.17858310626703,69.59354515365492,44.82592886317925,-1.5864072952810204,-1.1088823161859978,-1.3238343791823013,-3.6436407663371284,9.838561751417947,1.1999969482421875,-0.9029772661318987,1.1890007019042912,-0.9835346358162553,3.3615360396248377,0.10273303304401793,2.2752683707645645,-2.856386898925777,70.52642850450403,26.721608345983782,1.0862676688602744,8,-1.1700019836425781,-0.625,-1.7075023651123047,-3.8700027465820312,-2.8700027465820312,4,-0.05369389929771862,-1.344821235958012,76.93000030517578,-4.627898724295169,76.47000122070312,-1.4109654898518007,76.62999725341797,-0.05369389929771862
8391,2005-08-29,77.37999725341797,77.51000213623047,76.1500015258789,76.19999694824219,865200.0,0.0011643981993090247,-1.1250156463274343,-1.9344247942566977,66.12320943835383,47.88445219556646,-1.5966129282577413,-1.1408057515226488,-1.3220886395983342,-3.693302794243607,10.192832554088218,1.3600006103515625,-0.7909738294687401,1.2049972534179716,-1.0383782628152147,3.448372769651158,0.08330949530137843,2.3266850115345648,-2.7246002426074227,66.36764856820281,18.353720165522347,1.1216877581165952,8,-1.2599983215332031,-0.714996337890625,-1.7974987030029297,-3.9599990844726562,-5.279998779296875,0,-0.05401913225050092,-1.465751133964591,77.29000091552734,-1.344821235958012,76.93000030517578,-4.627898724295169,76.47000122070312,-0.05401913225050092
8392,2005-08-30,76.62000274658203,77.38999938964844,76.0999984741211,77.19999694824219,1651600.0,-0.009821588702658812,1.6875044703526214,-0.4915203827627453,63.699851273099604,51.04985059104438,-0.6511278203373223,-0.4827450693690025,-0.49437803974329597,-2.8965047097336196,10.55090382201816,1.2900009155273438,-0.6902704060190104,0.4940025329589872,-1.659324015693855,2.6473290816118293,-0.5826607413674338,1.5706658072854083,-1.7561297212150464,25.615989416557678,-26.3421959201039,1.0766632743264208,8,-0.5000038146972656,0.0449981689453125,-0.7925014495849609,-3.085002899169922,-5.100006103515625,1,-0.0411119996471081,-1.1250156463274343,77.37999725341797,-1.465751133964591,77.29000091552734,-1.344821235958012,76.93000030517578,-0.0411119996471081
8393,2005-08-31,74.91000366210938,76.30999755859375,74.45999908447266,76.12999725341797,4592500.0,-0.02231791990569898,1.341778814349109,2.1034582549558674,45.77970556389926,51.89919750285772,1.2306110337901117,1.0013639460410246,1.2445531563841286,-1.166936256640227,10.092617354599415,2.160003662109375,-0.6336223397480438,-1.0399967193603459,-2.963567121800949,0.8835736830802574,-2.0017819205806404,-0.07821151814005134,3.2199935913085938,12.2617112303912,-41.386055772369744,0.9617852012203004,8,1.3849945068359375,1.7549972534179688,0.99749755859375,-1.3600044250488281,-3.2300033569335938,2,-0.00907756336847887,1.6875044703526214,76.62000274658203,-1.1250156463274343,77.37999725341797,-1.465751133964591,77.29000091552734,-0.00907756336847887
8394,2005-09-01,73.6500015258789,74.91000366210938,73.19999694824219,74.75,5461200.0,-0.016820211916072747,1.408450325859781,0.9016428298948764,38.41460975130932,50.930189559305816,2.5222741221645606,2.022458140661314,2.5013894297190262,0.10071687600765244,9.887019857987154,1.7100067138671875,-0.4850717850806774,-2.0824989318847713,-4.013790109252284,-0.15120775451725876,-3.0481445205685276,-1.116853343201015,4.4065957641601585,9.12788133429281,-45.09247013517348,0.965645588683755,9,2.014995574951172,2.55999755859375,2.6750011444091797,0.08499908447265625,-2.9899978637695312,3,0.00909705573746522,1.341778814349109,74.91000366210938,1.6875044703526214,76.62000274658203,-1.1250156463274343,77.37999725341797,0.00909705573746522
8395,2005-09-02,75.55000305175781,76.02999877929688,73.9000015258789,74.0,2909300.0,0.025797711968971182,-1.4342825753348214,-1.4090956380610213,48.7309632874743,51.85998135853665,0.7339436335006297,0.0601723821262965,0.6034710947352124,-1.7688514906760417,10.565001018827505,2.3799972534179688,-0.20377985617101047,-0.14099769592284872,-2.0492382931344224,1.767242901288725,-1.0951179945286356,0.8131226026829381,2.312330224609383,54.524437930259275,2.4141995405313637,0.9541202986057893,9,0.11499404907226562,0.6599960327148438,0.8449974060058594,-1.6800041198730469,-5.0500030517578125,4,0.005823888739094896,1.408450325859781,73.6500015258789,1.341778814349109,74.91000366210938,1.6875044703526214,76.62000274658203,0.005823888739094896
8396,2005-09-06,75.66000366210938,76.41000366210938,75.41000366210938,75.5999984741211,2219700.0,0.001455997430949152,-3.5455081410067453,0.03871294828757346,53.60264463801142,53.40706598178245,0.6552228615083919,0.012231197763071577,0.5278232176055724,-1.832461171425237,10.442060621735877,1.0,0.025006234927133164,-0.06999740600585369,-1.9399469686100872,1.7999521565983798,-1.0049721873079704,0.8649773752962631,2.0158361611328246,58.71134320966074,2.016297582382805,0.9349747813021188,9,0.004993438720703125,0.5499954223632812,0.9149971008300781,-1.2500038146972656,-5.760002136230483,1,-0.016389180982620766,-1.4342825753348214,75.55000305175781,1.408450325859781,73.6500015258789,1.341778814349109,74.91000366210938,-0.016389180982620766
8397,2005-09-07,74.72000122070312,75.62999725341797,74.48999786376953,75.4000015258789,2016400.0,-0.012424033781497257,1.000013384999431,-11.332358550540368,50.410687429502445,54.45861463888261,1.448081384433081,0.9306405863525526,1.4887400177603922,-0.8277508763599997,10.515157248006538,1.1700057983398438,0.08868139705154476,-0.9659999847412166,-2.889475909140046,0.9574759396576127,-1.9277379469406242,-0.004262022541809074,2.776804887539072,47.352058981513615,-12.879165507741654,0.9617379621994141,9,0.9449958801269531,1.4899978637695312,1.8549995422363281,-0.22500228881835938,-5.819999694824233,2,-0.03506427601417239,-3.5455081410067453,75.66000366210938,-1.4342825753348214,75.55000305175781,1.408450325859781,73.6500015258789,-0.03506427601417239
8398,2005-09-08,74.0199966430664,74.62000274658203,73.94999694824219,74.3499984741211,1418000.0,-0.009368369462001036,-1.851081098629959,0.4852965925792952,44.366180426831846,53.41348855134855,1.9713093038440093,1.6332613080645189,2.18615953609509,-0.08625124092984038,10.857146561160992,0.7700042724609375,0.16493748826070487,-1.614504241943365,-3.660907512436225,0.4318990285494948,-2.637705877189788,-0.5913026066969422,3.3049370987757953,25.545108403724846,-34.11894837469483,1.0232016352464297,9,1.6450004577636719,2.19000244140625,2.555004119873047,0.4750022888183594,-4.2999954223632955,3,-0.0337746570302524,1.000013384999431,74.72000122070312,-3.5455081410067453,75.66000366210938,-1.4342825753348214,75.55000305175781,-0.0337746570302524
8399,2005-09-09,74.80000305175781,75.33000183105469,73.98999786376953,74.01000213623047,1890100.0,0.0105377795739805,-2.228888419078784,-2.393928885189809,47.48338632128376,50.956804236640636,0.9581482502709804,0.8412556316495738,1.4122560643176598,-0.8263522160405614,11.026508465237482,1.3400039672851562,0.20863047475758378,-0.7994979858398494,-2.879259434726407,1.2802634630467082,-1.8393787102831283,0.2403827386034294,2.3599332183403874,35.856603980048085,-22.43320242986036,1.0398807244432773,9,0.5549964904785156,1.024993896484375,2.4224987030029297,0.054996490478515625,-4.810005187988281,4,-0.04171126496376143,-1.851081098629959,74.0199966430664,1.000013384999431,74.72000122070312,-3.5455081410067453,75.66000366210938,-0.04171126496376143
8400,2005-09-12,74.04000091552734,74.79000091552734,73.9000015258789,74.5999984741211,1396300.0,-0.010160455952182068,-1.11905540417802,-0.7088568476150927,41.32462500676112,48.20140596646367,1.3506964387194103,1.562438951637077,2.1683661292182563,-0.026467106551649522,11.002608624257796,0.9000015258789062,0.22267782541065628,-1.4840000152587862,-3.677832123111642,0.7098320925940698,-2.5809160691852213,-0.3870839613323511,2.96153778169662,5.577660179153837,-46.414198711283774,1.0969160539264293,9,1.2549972534179688,1.6249961853027344,3.2049999237060547,0.8549995422363281,-5.5,0,-0.045650961799341805,-2.228888419078784,74.80000305175781,-1.851081098629959,74.0199966430664,1.000013384999431,74.72000122070312,-0.045650961799341805
8401,2005-09-13,73.12000274658203,73.86000061035156,73.0,73.30000305175781,1535600.0,-0.012425690945019663,-3.0951844653139817,0.32143051771117165,33.9138710877513,44.891852612536084,1.7912336199357526,2.39411097349992,3.066609385612665,0.9200066216709502,11.303522547637392,1.0400009155273438,0.0363080406842613,-2.269998168945307,-4.706785604331145,0.1667892664405315,-3.488391886638226,-1.0516044512523877,3.729474280682666,4.562846840470064,-40.329206887029905,1.2183937176929216,9,1.5849990844726562,2.444995880126953,4.124998092651367,1.839996337890625,-3.8600006103515625,1,-0.03583154606356331,-1.11905540417802,74.04000091552734,-2.228888419078784,74.80000305175781,-1.851081098629959,74.0199966430664,-0.03583154606356331
8402,2005-09-14,73.69000244140625,73.86000061035156,72.95999908447266,73.08999633789062,1337400.0,0.0077954003475588785,-1.0930253189262078,-3.3333615903022085,37.72086139313193,43.996425482450825,0.8514437493026321,1.8139391162486476,2.4571734466205015,0.3749563089309902,11.289425717644384,0.9000015258789062,-0.3051207307724866,-1.6344985961914062,-4.1832762678435245,0.914279075460712,-2.9088874320174654,-0.36010976036534714,2.928505964222566,30.801793710424576,-10.775246090125691,1.27438883582606,9,0.9949989318847656,1.8549957275390625,3.299999237060547,1.2699966430664062,-6.529998779296861,2,-0.051431683945741935,-3.0951844653139817,73.12000274658203,-1.11905540417802,74.04000091552734,-2.228888419078784,74.80000305175781,-0.051431683945741935
8403,2005-09-15,74.0199966430664,74.44999694824219,73.48999786376953,73.48999786376953,997600.0,0.004478140734525571,-2.6226463983416823,0.8833223132088907,36.99730550843529,43.8389472332426,0.42680896805806867,1.512669634894138,2.124614387858145,0.08118495049279773,10.615233420979138,0.9599990844726562,-0.6381385923892822,-1.2735042572021484,-3.8719345619783354,1.3249260475740385,-2.572719409590249,0.025710895185952154,2.3058310168699165,44.72558355143075,6.869504260117019,1.2992151523880964,9,0.6650047302246094,1.5250015258789062,2.9700050354003906,1.0050048828125,-5.6399993896484375,3,-0.06917043163183001,-1.0930253189262078,73.69000244140625,-3.0951844653139817,73.12000274658203,-1.11905540417802,74.04000091552734,-0.06917043163183001
8404,2005-09-16,74.7699966430664,74.94999694824219,74.23999786376953,74.9000015258789,1638600.0,0.010132397109075653,5.1740197704504745,-0.245292796683365,39.11915425737277,42.77096845212021,-0.16495954818680048,0.7731694842896246,1.3620136612186968,-0.6071060311673477,10.12791605539935,0.9300003051757812,-0.9115273107276778,-0.5050041198730497,-3.1132860356831316,2.103277795937032,-1.8091450777780835,0.7991368380319841,1.286564730832822,90.95474882396016,54.86708512655582,1.3041409579050376,9,-0.08499526977539062,0.7750015258789062,2.1925048828125,0.6700057983398438,-4.469993591308594,4,-0.06754039921214294,-2.6226463983416823,74.0199966430664,-1.0930253189262078,73.69000244140625,-3.0951844653139817,73.12000274658203,-0.06754039921214294
8405,2005-09-19,75.23999786376953,76.11000061035156,74.9000015258789,75.91999816894531,1407000.0,0.0062859601685794075,1.2830059667331237,5.230575117370892,41.05351927952019,41.37662119006563,-0.7638907554580783,0.3120801769971706,0.8672048625293769,-1.0305605463904897,9.908372841974796,1.3400039672851562,-0.9248745448845739,-0.030502700805669747,-2.6386956293079464,2.577690227696607,-1.334599165056801,1.2735937634454615,-2.279998779296875,72.38087856674021,38.465971833841515,1.3040964642511377,9,-0.7049980163574219,0.30500030517578125,1.722503662109375,0.2800025939941406,-5.319999694824219,0,-0.06977671649467232,5.1740197704504745,74.7699966430664,-2.6226463983416823,74.0199966430664,-1.0930253189262078,73.69000244140625,-0.06977671649467232
8406,2005-09-20,74.38999938964844,75.25,74.33000183105469,74.73999786376953,1659700.0,-0.011297162390409787,-2.914939207506128,0.5147034074207049,40.74688223960836,40.30286505785517,-0.12626576602342254,1.0995260496851103,1.6655660609408756,-0.14199830731274687,9.890770994264175,0.9199981689453125,-0.7782173402177932,-0.8050010681152315,-3.4238674242869394,1.8138652880564763,-2.1144342462010854,0.5044321099706224,-1.36700027465821,45.396813094456704,10.001207814815452,1.3094331780858532,9,0.14500045776367188,1.154998779296875,2.5725021362304688,1.1500015258789062,-5.75,1,-0.07863958223039236,1.2830059667331237,75.23999786376953,5.1740197704504745,74.7699966430664,-2.6226463983416823,74.0199966430664,-0.07863958223039236
8407,2005-09-21,72.25,74.41999816894531,72.12999725341797,74.0,2679800.0,-0.028767299465070617,-1.3015021047869526,5.000021798365123,39.34294342760029,39.74472761349611,1.817664780228668,3.0509880971937946,3.7328320376374506,2.0015196290554513,10.77458517468134,2.2900009155273438,-0.9310999245492297,-2.7260005950927706,-5.563059220361723,0.11105803017618143,-4.144529907727247,-1.3074712824582946,3.8600006103515625,3.0151418433598445,-33.84826021399324,1.4185293126344773,9,1.8699989318847656,2.8799972534179688,4.712501525878906,3.56500244140625,-4.029998779296889,2,-0.04138405347777896,-2.914939207506128,74.38999938964844,1.2830059667331237,75.23999786376953,5.1740197704504745,74.7699966430664,-0.04138405347777896
8408,2005-09-22,71.02999877929688,71.95999908447266,70.5199966430664,71.5999984741211,2049700.0,-0.01688583004433386,1.232560340187955,0.325714111328125,39.46945086189397,38.85429034023058,2.8708302240883796,4.050197270992243,4.85894333164137,3.221334078310889,11.289981939601498,1.7300033569335938,-1.201546251551008,-3.674001693725586,-6.921397214935496,-0.426606172515676,-5.297699454330541,-2.050303933120631,5.000401763916017,9.123466445018583,-29.957457723448275,1.6236977606049565,9,2.2849998474121094,3.2949981689453125,5.740001678466797,4.785003662109375,-0.589996337890625,3,-0.05448395302965248,-1.3015021047869526,72.25,-2.914939207506128,74.38999938964844,1.2830059667331237,75.23999786376953,-0.05448395302965248
8409,2005-09-23,72.0,72.25,70.55000305175781,70.86000061035156,2065600.0,0.013656219025388161,1.0731677816131524,-2.0,34.578627107858736,38.10473501813031,1.6336785023678146,2.8373898654408407,3.8456523759280685,2.2725921429228464,11.758752591650602,1.6999969482421875,-1.3648816812599165,-2.457500457763672,-5.741682390444069,0.8266814749167253,-4.099591424103863,-0.8154094914234804,3.809984387207038,26.475890993908774,-10.211528725246058,1.642090966340197,9,1.3149986267089844,2.3249969482421875,4.334999084472656,3.9599990844726562,-1.279998779296875,4,-0.050277815924750446,1.232560340187955,71.02999877929688,-1.3015021047869526,72.25,-2.914939207506128,74.38999938964844,-0.050277815924750446
8410,2005-09-26,73.13999938964844,74.05000305175781,72.83000183105469,73.75,1741200.0,0.015833324856228348,1.0165197543474698,-0.5350885411786752,39.95214292145988,38.7756541107646,0.39402403404666586,1.444607331439272,2.675684701499293,1.1463264496756835,11.116592891736971,2.0500030517578125,-1.3843905038204412,-1.1100009918212947,-4.156462845772339,1.9364608621297492,-2.633231918796824,0.41322993515423434,2.458385487792981,55.391139262965524,20.60188462977097,1.5232309269755253,9,0.17499923706054688,1.18499755859375,2.9950008392333984,2.8199996948242188,-4.5,0,-0.038829592037056715,1.0731677816131524,72.0,1.232560340187955,71.02999877929688,-1.3015021047869526,72.25,-0.038829592037056715
8411,2005-09-27,73.19999694824219,73.5199966430664,72.94000244140625,73.0,1083700.0,0.0008203111716493794,-2.6250536455104667,-0.3278635215248768,43.48197343453511,39.415777670920505,0.3872951862742866,1.1124332230084235,2.585153503683827,1.1029459942301685,11.450148809486665,0.5799942016601562,-1.506357301722801,-0.84100341796875,-3.53666946572298,1.85466262978548,-2.188836441845865,0.506829605908365,2.195252399824227,68.71792965700995,34.05058221126757,1.3478330238771117,9,0.11500167846679688,1.125,2.712503433227539,2.7600021362304688,-4.089996337890625,1,-0.04480872836123306,1.0165197543474698,73.13999938964844,1.0731677816131524,72.0,1.232560340187955,71.02999877929688,-0.04480872836123306
8412,2005-09-28,73.47000122070312,73.88999938964844,72.63999938964844,73.41000366210938,1163400.0,0.0036885831108961487,1.7777966159167204,0.29999237048905164,47.55122325042002,40.588435197807705,0.09253269158065791,0.6264575888230866,2.278096949185766,0.855289373883636,11.763367987256279,1.25,-1.491102568095755,-0.41349906921387003,-2.8281510376145036,2.0011528991867635,-1.6208250534141797,0.7938269149864396,1.730238019163295,83.56938305758777,45.77570757283204,1.2073259842003166,9,-0.15500259399414062,0.8549957275390625,2.4424991607666016,2.4899978637695312,-2.910003662109375,2,-0.06574114265420261,-2.6250536455104667,73.19999694824219,1.0165197543474698,73.13999938964844,1.0731677816131524,72.0,-0.06574114265420261
8413,2005-09-29,74.2300033569336,74.62999725341797,73.13999938964844,73.25,925500.0,0.010344387145815315,-1.4833202998340613,16.334053916581894,47.45762827218361,41.51493231056446,-0.7091186344403866,-0.19721166278316105,1.4987811131077535,0.11828935571118393,11.607576725653722,1.4899978637695312,-1.281635608732401,0.3805030822753963,-1.9920735668977443,2.753079731448537,-0.805785242311174,1.5667914068619666,0.7830261790608262,90.19621409457844,50.00293906912597,1.1862883245865679,9,-0.9150047302246094,0.09499359130859375,1.8249969482421875,1.7299957275390625,-4.400001525878906,3,-0.08096459469806971,1.7777966159167204,73.47000122070312,-2.6250536455104667,73.19999694824219,1.0165197543474698,73.13999938964844,-0.08096459469806971
8414,2005-09-30,74.31999969482422,74.69999694824219,73.91000366210938,74.19999694824219,1276200.0,0.0012123984079306371,-1.2571581161647538,0.12245136277646729,51.328268300062675,42.65657109062474,-0.9718614455264287,-0.24710920281729898,1.399145458537248,0.06163224710810766,10.633381271840976,0.7899932861328125,-1.1482634506098321,0.43699951171875284,-1.9426265034910273,2.816625526928533,-0.7528134958861443,1.62681251932365,0.513308525453084,81.55350952564369,35.45392060670221,1.1898130076048914,9,-1.4350013732910156,0.00499725341796875,1.9425010681152344,1.6399993896484375,-4.459999084472656,4,-0.05220663710105178,-1.4833202998340613,74.2300033569336,1.7777966159167204,73.47000122070312,-2.6250536455104667,73.19999694824219,-0.05220663710105178
8415,2005-10-03,75.98999786376953,76.11000061035156,75.1500015258789,75.98999786376953,1649200.0,0.02247037373254468,6.999809269502194,0.0,62.710349087242754,45.09695629591745,-2.820935561996876,-1.9841840820339485,-0.3067408310955102,-1.570406040318403,10.784869621051824,1.7900009155273438,-0.9834995449685096,2.0849979400634737,-0.3665667915764601,4.5365626717034075,0.8592155742435068,3.3107803058834406,-5.470001220703125,96.54170880788004,43.32133164312994,1.2257823658199694,10,-2.674999237060547,-1.6650009155273438,0.2725028991699219,-0.029998779296875,-6.790000915527344,0,-0.0693511881986647,-1.2571581161647538,74.31999969482422,-1.4833202998340613,74.2300033569336,1.7777966159167204,73.47000122070312,-0.0693511881986647
8416,2005-10-04,74.41999816894531,76.41999816894531,74.20999908447266,75.98999786376953,1849800.0,-0.02066060980339579,-1.2211069918300215,-100.0,52.969878463492485,46.611060188794355,-1.392689181829681,-0.539506439789676,1.2058081813953407,0.04190249768439003,11.020103990538988,2.2099990844726562,-0.9343475325860595,0.5769985198974581,-1.7470908953760471,2.9010879351709633,-0.5850461877392945,1.7390432275342107,-3.7882014465332077,47.08993000331011,-8.595860771742785,1.1620447076367513,10,-0.9500007629394531,-0.404998779296875,1.9725017547607422,1.5400009155273438,-5.1699981689453125,1,-0.07766727924630357,6.999809269502194,75.98999786376953,-1.2571581161647538,74.31999969482422,-1.4833202998340613,74.2300033569336,-0.07766727924630357
8417,2005-10-05,72.0999984741211,74.30000305175781,72.08999633789062,74.30000305175781,1687400.0,-0.031174412146012798,1.0090928321987522,1.4012770734220028,43.27731676094775,47.03415639980033,1.0100083267737148,1.6592138845041973,3.4260295680863067,2.412545799187768,10.92563288014544,2.3300018310546875,-1.0114817489646697,-1.6120010375976506,-4.021731783329301,0.7977297081339998,-2.8168664104634757,-0.4071356647318254,-1.2366736938476635,0.2309961201109345,-54.493136348400554,1.204865372865824,10,1.3850021362304688,1.8549995422363281,4.292501449584961,3.8600006103515625,-2.7299957275390625,2,-0.041470151554063306,-1.2211069918300215,74.41999816894531,6.999809269502194,75.98999786376953,-1.2571581161647538,74.31999969482422,-0.041470151554063306
8418,2005-10-06,71.5199966430664,72.29000091552734,70.11000061035156,71.9000015258789,2218300.0,-0.008044408367953948,2.7586093499250217,0.1727291327823997,38.4833456434591,47.46801401486704,1.862709680240414,2.152688300705975,3.892620469133675,3.0382570129875432,10.806846849650267,2.1800003051757812,-1.049969990376212,-2.067002868652338,-4.6617272779572545,0.5277215406525784,-3.3643650733047963,-0.7696406639998798,4.900001525878906,22.345429132449244,-26.64755927914064,1.297362204652459,10,1.7450027465820312,1.7450027465820312,4.872503280639648,4.700004577636719,-2.55999755859375,3,-0.013422806620974947,1.0090928321987522,72.0999984741211,-1.2211069918300215,74.41999816894531,6.999809269502194,75.98999786376953,-0.013422806620974947
8419,2005-10-07,71.68000030517578,72.2300033569336,71.43000030517578,71.94999694824219,905900.0,0.0022371877743214696,-1.0779390636611346,0.7105083520719563,37.10146097344419,47.151271576198624,1.8467455119647695,1.841364871190649,3.6058316282212246,2.910348039012945,11.22920319814264,0.8000030517578125,-0.9007400558261338,-1.7509990692138615,-4.412948202336466,0.9109500639087429,-3.081973635775171,-0.4200245026525522,4.613797912597661,24.881145836356076,-20.27960531759124,1.3309745665613029,10,1.5849990844726562,1.5849990844726562,4.799999237060547,4.670001983642578,-3.4499969482421733,4,-0.025809130388459445,2.7586093499250217,71.5199966430664,1.0090928321987522,72.0999984741211,-1.2211069918300215,74.41999816894531,-0.025809130388459445
8420,2005-10-10,70.66000366210938,72.19999694824219,70.25,72.19999694824219,803000.0,-0.014229863821481503,1.532474609858806,5.703749752748029,36.649980667105034,46.3921612687064,2.7691671364369626,2.7354026895239087,4.486510803200019,3.957791961048258,11.779712040418694,1.9499969482421875,-0.6742509545997848,-2.6019958496093807,-5.518182542374632,0.3141908431558704,-4.060089195992006,-1.1439025032267551,5.510118603515636,8.7163750326456,-34.91026978505965,1.4580933463826267,10,2.6049957275390625,2.6049957275390625,5.277494430541992,5.549995422363281,-2.8600006103515625,0,-0.011321865416018984,-1.0779390636611346,71.68000030517578,2.7586093499250217,71.5199966430664,1.0090928321987522,72.0999984741211,-0.011321865416018984
8421,2005-10-11,70.5,71.61000061035156,70.30999755859375,71.19999694824219,1849200.0,-0.002264416272528047,-1.4074089772390115,0.45454545454545453,42.70225521999244,45.85338704310334,2.800390194804919,2.8343782702249882,4.568230704852709,4.145389544998096,11.811399601970734,1.3000030517578125,-0.45247430292879187,-2.6309993743896456,-5.798596684999268,0.5365979362199766,-4.214798029694464,-1.0472007190848274,5.548919832519545,9.307855904674502,-37.8259895829378,1.5837986553048136,10,2.7649993896484375,2.7649993896484375,5.437498092651367,5.709999084472656,-2.5699996948242188,1,-0.018439759599401584,1.532474609858806,70.66000366210938,-1.0779390636611346,71.68000030517578,2.7586093499250217,71.5199966430664,-0.018439759599401584
8422,2005-10-12,69.90000152587889,71.37999725341797,69.62999725341797,70.56999969482422,1205200.0,-0.008510616654200165,-1.8925459337444357,0.9571444141689577,45.03079604023107,45.58373901733083,3.174568865738223,3.3053479346744297,5.026554974783622,4.77584059070702,11.913029312834784,1.75,-0.3914102391910461,-3.0414978027343835,-6.507683412959466,0.4246878074906988,-4.774590607846918,-1.3084049976218495,6.030139922197293,10.150522584123463,-40.06502140929676,1.7330928051125412,10,3.1249961853027486,3.1249961853027486,6.037496566772475,6.309997558593764,-1.3700027465820028,2,-0.009299020195847163,-1.4074089772390115,70.5,1.532474609858806,70.66000366210938,-1.0779390636611346,71.68000030517578,-0.009299020195847163
8423,2005-10-13,68.90000152587889,69.69999694824219,68.25,69.40000152587889,1420000.0,-0.01430615133291191,1.636380030240329,0.7462706962126058,36.4035172842571,43.92543334890799,3.7313942053490763,4.112978067196693,5.843582134496856,5.790568406163558,12.68227953380656,1.650001525878892,-0.42969829424984596,-3.78549804687502,-7.64973170232949,0.07873560857944994,-5.717614874602248,-1.853381219147792,6.778134154410964,16.331682855154366,-35.363013264635185,1.9321168277272338,10,3.434997558593764,3.434997558593764,7.037496566772475,7.309997558593764,-0.20000457763670454,3,0.006821497972341994,-1.8925459337444357,69.90000152587889,-1.4074089772390115,70.5,1.532474609858806,70.66000366210938,0.006821497972341994
8424,2005-10-14,69.72000122070311,69.84999847412111,69.15000152587889,69.15000152587889,1416200.0,0.01190130154810265,-1.4561309579580979,-1.1399993896484375,34.566797816946846,40.798372096652884,2.4476624868935204,3.051709818059109,4.860227879795104,4.99548349302475,13.852561214749167,0.9499969482422159,-0.5431857798585895,-2.7129985809326342,-6.662745089396424,1.2367479275311553,-4.687871835164529,-0.7381253267007395,5.512446318769349,37.215249529680904,-13.433055438874717,1.9748732542318967,10,2.6149978637695455,2.6149978637695455,6.217496871948256,6.4899978637695455,-1.0500030517577983,4,-0.010900776289785474,1.636380030240329,68.90000152587889,-1.8925459337444357,69.90000152587889,-1.4074089772390115,70.5,-0.010900776289785474
8425,2005-10-17,69.98999786376953,70.5,69.5,69.73999786376953,1681800.0,0.0038725851741128192,-1.7397420622478628,0.43859672605105005,35.78388474682106,38.88881723924496,1.3824396329098363,2.496211840942408,4.478871565002919,4.756216375916722,15.120297962380786,1.0,-0.7270414681456714,-2.180501937866211,-6.041596911627579,1.680593035895157,-4.111049424746895,-0.24995445098552693,4.823502823334579,51.785641300448226,3.2816208080157026,1.930547486880686,10,1.285003662109375,2.345001220703125,5.600000381469727,6.220001220703125,-0.7299957275390625,0,-0.02514637177531598,-1.4561309579580979,69.72000122070311,1.636380030240329,68.90000152587889,-1.8925459337444357,69.90000152587889,-0.02514637177531598
8426,2005-10-18,68.54000091552734,70.0,68.52999877929689,69.94000244140625,1359400.0,-0.020717202350320152,-1.0704158003041213,-5.600006103515625,30.23254675683269,37.439398349898845,2.135181768158219,3.6738293922960708,5.846720636748515,6.2198815965147105,16.821047434036284,1.4700012207031108,-1.0362056721247797,-3.337998962402338,-7.373537875514742,0.6975399507100661,-5.355768418958547,-1.3202295058461289,5.8796897303505204,9.26521309917003,-33.365587473326755,2.017769456556204,10,1.7299995422363281,3.7949981689453125,6.939996719360352,7.6699981689453125,1.7600021362304688,1,-0.010796583803398985,-1.7397420622478628,69.98999786376953,-1.4561309579580979,69.72000122070311,1.636380030240329,68.90000152587889,-0.010796583803398985
8427,2005-10-19,69.26000213623047,69.68000030517578,67.97000122070311,69.54000091552734,1612600.0,0.010504832376505124,5.107166212534111,0.19999891008768345,30.008028361968698,36.49769642973324,1.0839506452143581,2.8652421459224513,5.0280329628361216,5.510848598721509,17.36730108562363,1.7099990844726705,-1.6626211491449396,-2.4684978485107365,-6.664360515970472,1.727364818948999,-4.566429182240611,-0.37056651478086167,4.789507070894729,50.98820308070906,13.780327871905605,2.0979313337298704,10,0.8400001525878906,2.93499755859375,5.874998092651367,6.849998474121094,1.7399978637695312,2,-0.019203029021550577,-1.0704158003041213,68.54000091552734,-1.7397420622478628,69.98999786376953,-1.4561309579580979,69.72000122070311,-0.019203029021550577
8428,2005-10-20,67.16000366210939,69.52999877929689,67.01999664306639,69.51000213623047,1429400.0,-0.030320508364849674,1.1004274391003017,8.392888283378696,25.20776106249403,35.17617421740544,2.7942941607800122,4.912300880536762,7.020638826150915,7.6135473402212455,17.298076615476415,2.510002136230497,-2.1472858801108146,-4.374996566772452,-9.037487731610312,0.28749459806540756,-6.706242149191382,-2.0437509843535224,6.4031449061020425,4.0231863214742365,-26.436158660971266,2.331245582418927,10,2.4499931335449077,4.55999374389647,7.954996109008775,8.929996490478501,3.989997863769517,3,0.020398973235322027,5.107166212534111,69.26000213623047,-1.0704158003041213,68.54000091552734,-1.7397420622478628,69.98999786376953,0.020398973235322027
8429,2005-10-21,68.37999725341797,68.56999969482422,67.37000274658203,67.51000213623047,1109600.0,0.018165478332111462,-1.0869622906881087,-0.37021092854661786,22.80198026281346,33.63750750581748,1.1811814615731606,3.5913297588889748,5.690707887051175,6.387248900656715,17.438506407410117,1.4099960327148295,-2.3033496662337427,-2.9740028381347656,-7.837227052133045,1.8892213758635137,-5.405614945133905,-0.542390731135626,4.52883612227896,39.08043961055073,16.27864007744804,2.431612106999137,10,0.9350013732910156,3.3400001525878906,6.735002517700195,7.710002899169922,2.600006103515625,4,0.004679726640501203,1.1004274391003017,67.16000366210939,5.107166212534111,69.26000213623047,-1.0704158003041213,68.54000091552734,0.004679726640501203
8430,2005-10-24,70.30000305175781,70.30000305175781,68.75,68.75,888000.0,0.028078471416491224,1.0,1.7816227023993265,35.634601920011576,32.8522126947085,-0.8887190000900773,1.5258821852285678,3.6791967116513717,4.477467758139909,18.349452755636154,1.9200057983398438,-2.3043688043815678,-0.9119972229003963,-5.721195616468762,3.8972011706679694,-3.3165964196845863,1.4926019738837937,2.0199466506760615,100.0,76.95459466358363,2.4045991967841847,10,-1.100006103515625,1.4199943542480469,4.814996719360352,5.789997100830078,-0.3000030517578125,0,-0.023186412689234492,-1.0869622906881087,68.37999725341797,1.1004274391003017,67.16000366210939,5.107166212534111,69.26000213623047,-0.023186412689234492
8431,2005-10-25,69.91999816894531,71.0,69.5,70.44000244140625,1428600.0,-0.005405474627543372,-1.2058813629682819,-0.33548596686388205,41.209677270498304,32.42764394251597,-0.6701085830944749,1.7365945868810115,3.953334404540584,4.86239800862883,19.14931537199358,1.5,-2.3193751672325362,-1.1280021667480469,-5.875058156654447,3.619053823158353,-3.5015301617012398,1.245525828205146,1.8699562275518105,72.86429848926623,44.99426902130628,2.3735279949531978,10,-0.9099998474121094,1.7999992370605469,5.120000839233398,6.170001983642578,0.69000244140625,1,-0.00943930277458127,1.0,70.30000305175781,-1.0869622906881087,68.37999725341797,1.1004274391003017,67.16000366210939,-0.00943930277458127
8432,2005-10-26,68.63999938964844,69.73000335693361,68.54000091552734,69.5,1265100.0,-0.018306619176448713,-1.2452927966833918,1.6538337392529123,39.007642790541645,32.71699122099203,0.4608234205353341,2.7786513831593993,5.136199979408616,6.1241214635042525,20.36999646505014,1.3799972534179688,-2.2896763126484814,-2.1665008544921847,-6.88611283895537,2.5531111299710005,-4.526306846723784,0.19330513773941504,2.672959231505615,40.703552266101,11.633426153219077,2.359805992231594,10,0.3699989318847656,3.079998016357422,6.399999618530273,7.450000762939453,1.5500030517578125,2,0.024184202751606154,-1.2058813629682819,69.91999816894531,1.0,70.30000305175781,-1.0869622906881087,68.37999725341797,0.024184202751606154
8433,2005-10-27,68.22000122070311,69.18000030517578,67.76000213623047,68.73999786376953,931100.0,-0.006118854497085935,1.0285666018168838,0.6046468302549801,37.05089482679948,32.993001999864546,0.8652052753432145,2.872588426592145,5.463787523520622,6.519384422878076,22.223402670915156,1.4199981689453125,-2.3926556703820836,-2.285998916625985,-6.8505903135590245,2.2785924803070543,-4.568294615092498,-0.003703218159472499,2.779998779296889,23.415953643511152,-5.928593562796895,2.2822956984665184,10,0.7899971008300923,3.4999961853027486,6.404996871948256,7.454998016357436,1.6800003051757812,3,0.0407504944232282,-1.2452927966833918,68.63999938964844,-1.2058813629682819,69.91999816894531,1.0,70.30000305175781,0.0407504944232282
8434,2005-10-28,70.44000244140625,70.48999786376953,68.55000305175781,68.69999694824219,929300.0,0.03254179391643608,1.1086942099414525,-3.3461860117081703,49.24450117584919,34.48862604753434,-1.387872872588403,0.3657559900162397,3.1591480186811225,4.294171953491443,23.92512815659892,2.2699966430664205,-2.445304133589076,0.12800216674804688,-4.069080619300905,4.325084952796999,-1.9705392262764292,2.226543559772523,0.1619972229003963,82.71611333896904,48.6653052685035,2.0985413930244734,10,-1.4300041198730469,1.2799949645996094,3.379995346069336,4.429996490478516,-0.6200027465820312,4,0.010079486937315973,1.0285666018168838,68.22000122070311,-1.2452927966833918,68.63999938964844,-1.2058813629682819,69.91999816894531,0.010079486937315973
8435,2005-10-31,70.72000122070312,71.19999694824219,70.30999755859375,70.66999816894531,1121800.0,0.003974996729021685,-1.311673899688881,0.02873729534433015,50.749323332654235,36.76826788929229,-1.735988664554668,-0.347096954253729,2.7898942237423796,4.010537199127327,24.75672415578259,0.8899993896484375,-2.290753383659677,0.6715007781982365,-2.5797923574351103,3.9227939138315833,-0.9541457896184369,2.29714734601491,-3.700004577636733,86.04661478374848,46.8473860435858,1.6256465678166738,10,-1.6100044250488281,0.9999961853027344,3.099996566772461,4.149997711181641,-1.4599990844726562,0,0.003676500731653709,1.1086942099414525,70.44000244140625,1.0285666018168838,68.22000122070311,-1.2452927966833918,68.63999938964844,0.003676500731653709
8436,2005-11-01,68.63999938964844,69.16999816894531,67.0,69.0,3811200.0,-0.02941179008981365,5.200021798365123,-7.199572779981691,46.10147758180243,38.55642891371826,0.4019600640243368,1.3467268085272508,4.7362553858900895,6.073174342292944,26.670836353496775,3.720001220703125,-2.2233003274918275,-1.1195011138916016,-3.69122067193544,1.452218444152237,-2.405360892913521,0.16635866513031772,2.55999755859375,39.04763288780059,-3.6680111499390478,1.2858597790219177,11,0.45999908447265625,3.0699996948242188,5.179998397827148,6.229999542236328,1.2900009155273438,1,0.019813528881771347,-1.311673899688881,70.72000122070312,1.1086942099414525,70.44000244140625,1.0285666018168838,68.22000122070311,0.019813528881771347
8437,2005-11-02,69.11000061035156,69.11000061035156,67.91999816894531,68.30000305175781,1401300.0,0.006847337192342762,1.9382864893376535,-2.249989403636672,50.671782218089476,41.38576459767331,-0.1023161441902829,0.6758903575361046,4.111786025770044,5.584692680322632,28.005618067229243,1.19000244140625,-2.1812602032705115,-0.5,-2.8356363746597566,1.8356363746597566,-1.6678181873298854,0.6678181873298854,2.089996337890625,50.23814627376467,4.012226070333909,1.1678181873298805,11,-0.01000213623046875,2.5999984741210938,4.709997177124023,5.759998321533203,1.339996337890625,2,0.02170452882003482,5.200021798365123,68.63999938964844,-1.311673899688881,70.72000122070312,1.1086942099414525,70.44000244140625,0.02170452882003482
8438,2005-11-03,70.55999755859375,71.0199966430664,69.48999786376953,69.90000152587889,1985000.0,0.020981000368056835,-1.0675612283297333,0.8148123728430587,52.583015441787175,44.69476850644817,-1.1390925827443397,-0.895634563952143,2.5261431703982424,4.119190146925575,28.18249008267536,1.9099960327148438,-1.8820005960608626,0.9979969024658146,-1.2082390680735955,3.2042328730052247,-0.10512108280389043,2.1011148877355197,0.5559994506836006,84.76190822195015,35.85140038208869,1.1031179852697022,11,-1.4599990844726562,1.1500015258789062,3.260000228881836,4.310001373291016,-0.55999755859375,3,-0.005243695152912231,1.9382864893376535,69.11000061035156,5.200021798365123,68.63999938964844,-1.311673899688881,70.72000122070312,-0.005243695152912231
8439,2005-11-04,69.83000183105469,70.94999694824219,69.43000030517578,70.80999755859375,1127100.0,-0.01034574479587913,1.4127036027853466,-1.4848509369183678,49.52154278097925,46.237761935444574,-0.2031463954076571,-0.3281677250525803,3.094384237724384,4.8407743505746765,28.377153982638013,1.5199966430664062,-1.6369350965243825,0.36050109863280966,-1.6148892770580545,2.335891474323674,-0.6271940892126224,1.3481962864782417,1.2036752380371212,67.38104493716645,18.05619985479609,0.9876951878454289,11,-0.7300033569335938,1.8799972534179688,3.9899959564208984,5.039997100830078,0.6999969482421875,4,0.0010024300871931402,-1.0675612283297333,70.55999755859375,1.9382864893376535,69.11000061035156,5.200021798365123,68.63999938964844,0.0010024300871931402
8440,2005-11-07,69.86000061035156,70.94000244140625,69.30999755859375,69.83999633789061,1285500.0,0.0004295972864134523,-2.018522443097529,-0.020412611911264013,54.3137257835216,47.6937673257805,-0.3376284609092721,-0.44393449329771784,2.888038684689576,4.809638383391018,28.13533876553086,1.6300048828125,-1.073598761981458,0.4305000305175781,-1.474534108294904,2.33553416933006,-0.5220170388886629,1.3830170999238192,1.1599960327148438,71.14435319950884,16.060216578413872,0.9525170694062439,11,-0.7600021362304688,1.8499984741210938,3.744997024536133,5.009998321533203,0.8199996948242188,0,-0.0005725868190361583,1.4127036027853466,69.83000183105469,-1.0675612283297333,70.55999755859375,1.9382864893376535,69.11000061035156,-0.0005725868190361583
8441,2005-11-08,69.19999694824219,69.81999969482422,68.93000030517578,69.37000274658203,2218300.0,-0.009447518699442714,-1.507043766991543,-8.498474446980996,49.80313255774487,48.89326618880308,0.2341230040251503,0.11982610627099177,3.3574890895434777,5.4544364581233395,27.935953940771036,0.9300003051757812,-0.5563547424979873,-0.16450347900391193,-2.0033068138018564,1.6742998557940325,-1.0839051464028842,0.7548981883950603,1.75,41.29030352699699,-13.720729614738858,0.9194016673989714,11,-0.09999847412109375,2.5100021362304688,4.620000839233398,5.670001983642578,2.0500030517578125,1,0.0008671270322910818,-2.018522443097529,69.86000061035156,1.4127036027853466,69.83000183105469,-1.0675612283297333,70.55999755859375,0.0008671270322910818
8442,2005-11-09,69.25,69.81999969482422,69.05999755859375,69.44999694824219,907900.0,0.0007225874850140812,-1.6206887479940018,1.1764125117802808,57.9226533398116,51.21235046802665,0.31262391760211017,0.019636524686120538,3.1380856679326428,5.380901523017457,27.462405056174997,0.7600021362304688,-0.3831523744455012,-0.08200035095214275,-1.9038509379464443,1.7398502360421588,-0.9929256444493006,0.8289249425450151,1.69000244140625,15.311017011024312,-44.243241987603476,0.9109252934971533,11,-0.15000152587890625,1.4000015258789062,4.492498397827148,5.619998931884766,1.1500015258789062,2,0.009819498991707976,-1.507043766991543,69.19999694824219,-2.018522443097529,69.86000061035156,1.4127036027853466,69.83000183105469,0.009819498991707976
8443,2005-11-10,69.37000274658203,69.54000091552734,68.15000152587889,69.5,888500.0,0.001732891647393986,12.238147138964713,0.6499961852445258,54.094311594522985,51.751218292323735,0.4167272646199365,-0.06677300196886904,2.901711140802661,5.227766543037021,26.606394738715377,1.3899993896484517,-0.2980374714483105,0.01450233459472372,-1.7959753026549379,1.8249799718443853,-0.8907364840301142,0.9197411532195616,1.4911996459960903,43.571543401789384,-17.805304574528762,0.9052388186248326,11,-0.2700042724609375,0.2749977111816406,4.349996566772461,5.499996185302734,0.43000030517578125,3,0.01556860543318006,-1.6206887479940018,69.25,-1.507043766991543,69.19999694824219,-2.018522443097529,69.86000061035156,0.01556860543318006
8444,2005-11-11,68.95999908447266,69.5,68.37000274658203,69.5,783900.0,-0.005910388437018965,3.1851679170375395,4.153940958976466,43.66728370000787,50.964324999807474,0.6646049305831809,0.2986877201469724,3.228799259418963,5.59297589117493,25.81257894743572,1.1299972534179688,-0.0768092722148026,-0.35750122070312784,-2.167669538222569,1.4526670968163131,-1.2625853794628483,0.5475829380565926,1.8239792602539069,29.032161032128577,-26.32481013069649,0.9050841587597224,11,0.049999237060546875,0.6550025939941406,4.305000305175781,5.7050018310546875,1.2900009155273438,4,0.015081219972949755,12.238147138964713,69.37000274658203,-1.6206887479940018,69.25,-1.507043766991543,69.19999694824219,0.015081219972949755
8445,2005-11-14,68.23000335693361,69.19000244140625,67.95999908447266,68.80000305175781,1037400.0,-0.010585785052648289,-1.216205813418012,1.055553200808123,42.269008395125915,50.538495090176745,1.1222686617193887,0.9381688956022316,3.8044351911631082,6.26517466892183,25.50738764358219,1.2300033569335938,0.20984344938362653,-0.9994972229003736,-2.8428287016286475,0.8438342558279004,-1.9211629622645177,-0.07783148353622948,2.4782954208984194,14.516353970976258,-37.03045541526886,0.9216657393641378,11,1.2399940490722514,1.3699951171874858,5.0349960327148295,6.434997558593736,0.9499969482421733,0,0.03370944319511815,3.1851679170375395,68.95999908447266,12.238147138964713,69.37000274658203,-1.6206887479940018,69.25,0.03370944319511815
8446,2005-11-15,67.80000305175781,68.66000366210939,67.76000213623047,68.01000213623047,764300.0,-0.006302217265420906,-5.206887479940115,0.3684196436937089,45.833352255439365,50.000891760993404,1.5875307256805655,1.3806758670953911,4.068350303827458,6.649619275613659,24.85156005621414,0.9000015258789205,0.12135602431139603,-1.3924976348876896,-3.3218040562686184,0.5368087864932392,-2.357150845578161,-0.42784442419721813,2.834129750517576,1.9417943172054162,-48.87082282162371,0.9646532106904656,11,1.589996337890625,1.5049972534179688,5.464996337890625,6.864997863769531,1.3799972534179688,1,0.04247783368415803,-1.216205813418012,68.23000335693361,3.1851679170375395,68.95999908447266,12.238147138964713,69.37000274658203,0.04247783368415803
8447,2005-11-16,67.93000030517578,68.40000152587889,67.77999877929689,68.19999694824219,763200.0,0.0019173635334313044,-1.175449398348311,1.2857039055404178,48.518892296182656,49.5493225225929,1.4220965121125033,1.20785678349651,3.8006578449952713,6.4727630704416725,23.959888762056565,0.6200027465820028,-0.028587679856030945,-1.196000289916995,-3.2055284379891447,0.8135278581551546,-2.20076436395307,-0.1912362158809202,2.6314498410541063,9.55046547910916,-42.87999244695291,1.0047640740360768,11,1.4249992370605469,1.2599983215332031,5.334999084472656,6.7350006103515625,1.25,2,0.048873836006317006,-5.206887479940115,67.80000305175781,-1.216205813418012,68.23000335693361,3.1851679170375395,68.95999908447266,0.048873836006317006
8448,2005-11-17,68.52999877929689,68.79000091552734,67.97000122070311,68.18000030517578,1392400.0,0.008832599314376743,-1.1298786227396165,-1.2963067619882411,38.31086848116194,48.30369204483542,0.5630735726835212,0.7544378255622206,3.089663915642774,5.821095016325543,22.589599778715563,0.8600006103515625,0.07719243223468197,-0.6645015716552649,-2.4754446779645747,1.1464415346540449,-1.5699731248099198,0.24096998149938997,1.960222364008402,44.25273496590966,-4.167229771517121,0.9054715531546561,11,0.8200035095214702,0.5699996948242045,4.494998931884751,5.895000457763658,0.7399978637695028,3,0.02728735998674714,-1.175449398348311,67.93000030517578,-5.206887479940115,67.80000305175781,-1.216205813418012,68.23000335693361,0.02728735998674714
8449,2005-11-18,68.69999694824219,68.94999694824219,68.0,68.15000152587889,1338800.0,0.0024806387271767427,-1.2352909497266877,1.5714223433242276,37.46895233046836,46.43205055005173,0.24130304964251081,0.6425882656090209,2.7832114141409363,5.599731533066489,21.101173019876224,0.9499969482421875,0.06379543418277933,-0.5105033874511662,-2.2966308813999206,1.2756241064975882,-1.4035671344255434,0.382560359523211,1.7204197721970047,65.73388890963705,21.161611214596384,0.893063746974376,11,0.09000396728515625,0.40000152587890625,3.6350021362304688,5.035003662109375,0.42000579833984375,4,0.016011734386893073,-1.1298786227396165,68.52999877929689,-1.175449398348311,67.93000030517578,-5.206887479940115,67.80000305175781,0.016011734386893073
8450,2005-11-21,68.66999816894531,69.16999816894531,68.33000183105469,68.84999847412111,1121700.0,-0.0004366634735002428,1.0487723183133448,-0.3272760060480968,50.24957409913398,46.481655165761616,0.09470775071815751,0.5736196849288433,2.698094768607419,5.577030385228312,20.737453809056376,0.839996337890625,-0.10733857218912135,-0.45900192260742756,-2.183498791725242,1.2654949465103869,-1.3212503571663348,0.40324651195147965,1.682010217085093,64.53890731612296,18.47186629826085,0.8622484345589073,11,0.12000274658203125,0.43000030517578125,3.6650009155273438,5.06500244140625,0.19000244140625,0,0.02300861909399643,-1.2352909497266877,68.69999694824219,-1.1298786227396165,68.52999877929689,-1.175449398348311,67.93000030517578,0.02300861909399643
8451,2005-11-22,69.26000213623047,69.26999664306639,68.19999694824219,68.19999694824219,1089500.0,0.00859187393355687,-1.0188574677731366,-5.888907726867674,51.223504021924875,45.73730524155199,-0.5429906230735071,-0.07205925743173225,2.0271166718326867,4.9337096446357975,20.83932804790023,1.0699996948242045,-0.16034933858882994,0.16400184631348225,-1.5215827771892805,1.849586469816245,-0.6787904654378991,1.0067941580648636,1.024966082079331,99.3292267674372,51.567801255654174,0.8427923117513826,11,-0.6100006103515625,-0.160003662109375,2.5449981689453125,4.089996337890625,-0.6100006103515767,1,-0.0011550942620147664,1.0487723183133448,68.66999816894531,-1.2352909497266877,68.69999694824219,-1.1298786227396165,68.52999877929689,-0.0011550942620147664
8452,2005-11-23,70.30000305175781,70.76000213623047,69.26000213623047,69.26000213623047,941900.0,0.015015894938636087,-1.8846128452481385,0.9811281372132693,47.727321229452656,45.02986186765529,-1.5850725876441771,-1.0343521392697,0.8981814119917146,3.834082450211554,20.138994375836422,1.5,-0.29016650431175606,1.1210025787353572,-0.6321650180064609,2.8741701754771753,0.2444187803644411,1.9975863771062734,-3.3000030517578125,83.51258302774755,38.76128742689622,0.8765837983709106,11,-1.0400009155273438,-1.2000045776367188,1.0024967193603516,2.889995574951172,0.15999603271484375,2,-0.015931759572719195,-1.0188574677731366,69.26000213623047,1.0487723183133448,68.66999816894531,-1.2352909497266877,68.69999694824219,-0.015931759572719195
8453,2005-11-25,71.0,71.0,70.5,70.63999938964844,278800.0,0.00995728190405365,1.7777730682829653,0.34615412830576237,60.28117457763476,46.87584974294716,-2.268048617454241,-1.5972939636428976,0.10491218457241303,3.0946898883041882,19.03150414875524,0.6999969482421875,-0.27090298384599976,1.681999588012701,-0.18795813773628822,3.55195731376169,0.7470207251382135,2.6169784508871885,-3.924799957275397,100.0,55.71070112689628,0.9349788628744922,11,-1.6199989318847656,-1.9000015258789062,0.14750099182128906,2.049999237060547,-0.7799987792968892,4,-0.025633798518650996,-1.8846128452481385,70.30000305175781,-1.0188574677731366,69.26000213623047,1.0487723183133448,68.66999816894531,-0.025633798518650996
8454,2005-11-28,71.1500015258789,71.4800033569336,70.36000061035156,70.7699966430664,1099000.0,0.0021126975475902476,1.1538337392529123,1.0555673292925867,61.10154701922054,48.96835403451323,-2.318549349023513,-1.7827809592200907,-0.16272010281537064,2.896504072768863,18.645466865791736,1.1200027465820312,-0.3838140034286823,1.7965011596679688,-0.18667325465402484,3.7796755739899623,0.8049139525069648,2.7880883668289727,-3.917809484863284,89.93898822330823,47.02060563796891,0.9915872071609986,11,-1.529998779296875,-1.9099998474121094,-0.4850044250488281,1.4249954223632812,-1.3499984741210938,0,-0.02642311795494079,1.7777730682829653,71.0,-1.8846128452481385,70.30000305175781,-1.0188574677731366,69.26000213623047,-0.02642311795494079
8455,2005-11-29,70.9800033569336,72.0,70.9000015258789,71.6500015258789,907900.0,-0.0023892925551587396,-1.650592885375494,-1.763130420815933,66.72938449999498,51.29013539501941,-1.919272822152621,-1.6783555078393135,-0.12990524270645665,3.0082179696447895,18.785581861971792,1.0999984741210938,-0.44275050956538564,1.6135028839111385,-0.41037905235111793,3.637384820173395,0.6015619157800103,2.6254438520422667,-3.492942636962894,73.1580046338496,28.79302061550746,1.011940968131131,11,-1.0900039672851562,-1.4800033569335938,-0.4625053405761719,1.5949935913085938,-0.40000152587890625,1,-0.026204572025705142,1.1538337392529123,71.1500015258789,1.7777730682829653,71.0,-1.8846128452481385,70.30000305175781,-0.026204572025705142
8456,2005-11-30,70.0,71.38999938964844,69.97000122070311,71.18000030517578,980000.0,-0.01380675275549792,-1.2903235730238616,1.7611992985492724,55.99999999999999,52.12136958433245,-0.6642327993063617,-0.6231915647222905,0.7261008418520305,3.9155035112172243,17.578761613222674,1.4199981689453267,-0.3473694943960197,0.5654994964599638,-1.4469618757847087,2.5779608687046363,-0.44073118966237246,1.5717301825823,-2.151904137626957,27.00724236155005,-20.164026792440005,1.0062306861223371,11,-0.0149993896484375,-0.5,0.45999717712402344,2.5749969482421875,0.23999786376953125,2,-0.016285705566406294,-1.650592885375494,70.9800033569336,1.1538337392529123,71.1500015258789,1.7777730682829653,71.0,-0.016285705566406294
8457,2005-12-01,70.61000061035156,71.05999755859375,70.12000274658203,70.4000015258789,1006100.0,0.008714294433593839,-1.441555610601932,-0.1779652797982737,59.19880012451539,54.44225087803839,-0.9544693286215136,-1.175312963837655,0.06562379584357814,3.2379889385241825,16.306723298646205,1.05999755859375,-0.1488002861861446,1.1005001068115234,-0.9719509719393642,3.172951185562411,0.06427456743607252,2.1367256461869744,-2.4297524169683697,31.527082487710757,-15.434472879399976,1.0362255393754456,12,-0.6100006103515625,-1.1100006103515625,-0.24500274658203125,1.964996337890625,-0.18000030517578125,3,-0.027758094710812586,-1.2903235730238616,70.0,-1.650592885375494,70.9800033569336,1.1538337392529123,71.1500015258789,-0.027758094710812586
8458,2005-12-02,70.19000244140625,70.83999633789062,70.04000091552734,70.72000122070312,521700.0,-0.005948139998794177,1.077939835916135,-2.5238147138964577,59.111146275438415,56.84693909414617,-0.30646471022392063,-0.8268480769635858,0.46855470205008487,3.584631075138603,16.058476851794772,0.7999954223632812,0.038324679686326135,0.6990016937255916,-1.340306651667433,2.738310039118616,-0.32065247897092775,1.718655866422111,-1.7041741034937132,10.837505073738955,-36.80606425528662,1.019654172696513,12,-0.09000396728515625,-0.69000244140625,0.17499542236328125,2.3849945068359375,-0.12000274658203125,4,0.0038466538491972457,-1.441555610601932,70.61000061035156,-1.2903235730238616,70.0,-1.650592885375494,70.9800033569336,0.0038466538491972457
8459,2005-12-05,69.90000152587889,70.05999755859375,68.83000183105469,69.15000152587889,1055200.0,-0.0041316555839907565,1.2990744834076653,-1.415097598894455,63.23295416074181,58.28953687876927,0.19183089202451242,-0.5600480268488042,0.7064958060587117,3.819282823103734,16.05585107112206,1.3600006103515625,0.19417537702042864,0.4055007934570227,-1.6364957996750888,2.4474973865891343,-0.6154975031090402,1.4264990900230856,-1.1330394549993628,33.753953087619706,-17.33312061079053,1.020998296566057,12,0.1999969482422017,-0.40000152587889204,0.4649963378906392,2.6749954223632955,0.7699966430664205,0,0.004577964060640927,1.077939835916135,70.19000244140625,-1.441555610601932,70.61000061035156,-1.2903235730238616,70.0,0.004577964060640927
8460,2005-12-06,69.81999969482422,70.30000305175781,69.59999847412111,70.15000152587889,1107300.0,-0.001144518301978259,1.2222195310985793,-0.44000244140623107,66.9462831657896,60.03651233919868,0.5052476845106355,-0.5093091633516451,0.6956836264137536,3.8433873591410332,15.936279412929244,0.7000045776367045,0.4217186618232347,0.32749900817870525,-1.7130681121824978,2.3680661285399083,-0.6927845520018963,1.3477825683593068,-0.9899978637695312,38.67182843382686,-17.86213245206389,1.0202835601806013,12,0.595001220703125,-0.31999969482421875,0.5449981689453125,2.7549972534179688,1.0500030517578125,1,-0.00028640279509895006,1.2990744834076653,69.90000152587889,1.077939835916135,70.19000244140625,-1.441555610601932,70.61000061035156,-0.00028640279509895006
8461,2005-12-07,69.26000213623047,70.25,68.94000244140625,69.91999816894531,753500.0,-0.008020589530814082,-1.015387956078008,1.9999768807509994,60.4069010805325,61.44535454487422,1.1904318720556972,0.058408987735916185,1.1545533690174636,4.343344494480277,15.796969272438377,1.30999755859375,0.6470280337633625,-0.2354988098144588,-2.2744309053336593,1.8034332857047417,-1.2549648575740662,0.7839672379451486,2.7399978637695312,19.28256183926922,-41.41017519075894,1.0194660477596036,12,1.154998779296875,0.23999786376953125,1.1549949645996094,3.3149948120117188,1.839996337890625,2,0.01905861469983572,1.2222195310985793,69.81999969482422,1.2990744834076653,69.90000152587889,1.077939835916135,70.19000244140625,0.01905861469983572
8462,2005-12-08,69.93000030517578,70.26000213623047,69.44999694824219,69.44999694824219,814200.0,0.00967366659370672,-2.3749980131924024,-0.7272821852566844,60.83592665859627,61.50699366498105,0.51677359190343,-0.5881900184251379,0.38042340841489874,3.612121584561237,15.647115487235641,1.0,0.779602948558221,0.4004993438720703,-1.6438669013044347,2.4448655890485753,-0.6216837787161893,1.42268246646033,2.0087997436523466,54.72644180767801,-7.71347936377488,1.0221831225882558,12,0.4850006103515625,-0.049999237060546875,0.47499847412109375,2.634998321533203,1.30999755859375,3,0.0044329695015146164,-1.015387956078008,69.26000213623047,1.2222195310985793,69.81999969482422,1.2990744834076653,69.90000152587889,0.0044329695015146164
8463,2005-12-09,70.44999694824219,71.11000061035156,70.05999755859375,70.18000030517578,973600.0,0.007435959399358483,-3.117641778987838,0.5624890725582135,62.84875644185525,61.7011280452738,-0.09995717412388672,-1.078418763964379,-0.2643104807539771,3.0380924614951823,14.850820903943362,1.1800003051757812,0.8866178522766575,0.8664962768554716,-1.2168139531527657,2.949806506863709,-0.17515883814864708,1.9081513918595903,1.428827148437506,71.05245546171246,8.656212156702573,1.041655115004118,12,-0.03499603271484375,-0.5699958801269531,-0.0449981689453125,2.115001678466797,1.1300048828125,4,-0.0002838416456014681,-2.3749980131924024,69.93000030517578,-1.015387956078008,69.26000213623047,1.2222195310985793,69.81999969482422,-0.0002838416456014681
8464,2005-12-12,70.0,71.25,69.73000335693361,70.91000366210938,779300.0,-0.006387465830165917,-1.0965515064139881,-3.3704258385373986,59.19780509681844,60.86428588936529,0.1897066894336774,-0.5760468710591908,0.05024711089112088,3.4353625749985213,14.090917987709977,1.519996643066392,0.937108977265197,0.3644992828369169,-1.705156145403123,2.434154711076957,-0.6703284312831101,1.399326996956944,1.820047663574229,45.887388696594186,-15.56705434324455,1.0348277141200228,12,0.1100006103515625,-0.11999893188476562,0.404998779296875,2.5649986267089844,0.48000335693359375,0,0.0009999956403459187,-3.117641778987838,70.44999694824219,-2.3749980131924024,69.93000030517578,-1.015387956078008,69.26000213623047,0.0009999956403459187
8465,2005-12-13,70.52999877929688,70.62000274658203,69.86000061035156,70.08000183105469,568400.0,0.007571411132812456,1.4126864948653362,-0.4945001509104933,58.85633416153695,61.18165635175829,-0.45911946179157326,-0.9748836902883369,-0.665662128222678,2.8326698465966587,13.111878252089404,0.7600021362304688,0.8567082280545719,0.7794982910156278,-1.2155853804502215,2.774581962481477,-0.2180435447172897,1.7770401267485454,1.2324479798339922,68.83108304489127,11.664916673160135,0.9975418357329218,12,-0.48999786376953125,-0.6499977111816406,-0.125,2.0349998474121094,-0.1100006103515625,1,0.0019849623149226225,-1.0965515064139881,70.0,-3.117641778987838,70.44999694824219,-2.3749980131924024,69.93000030517578,0.0019849623149226225
8466,2005-12-14,70.68000030517578,72.48999786376953,70.6500015258789,70.73999786376953,2521600.0,0.0021267762437979787,-29.667853509664294,-0.13332881217998713,53.02546010294837,60.495729682695284,-0.561574671831707,-0.9465925374646531,-0.9530506277441759,2.608831218704694,11.919483691143629,1.9599990844726562,0.7529601292720827,0.7854999542236385,-1.0239207159269057,2.5949206243741827,-0.1192103808516265,1.6902102892989035,-1.7399978637695312,40.46062455610239,-12.820476705849245,0.9047103350752697,12,-0.020000457763671875,-0.5550003051757812,-0.27500152587890625,1.8849983215332031,0.25,2,0.0026882065730882143,1.4126864948653362,70.52999877929688,-1.0965515064139881,70.0,-3.117641778987838,70.44999694824219,0.0026882065730882143
8467,2005-12-15,71.25,71.48999786376953,70.69999694824219,70.69999694824219,1894600.0,0.00806451177650147,-1.8727146622277708,-9.16709053916582,52.03252234236291,59.70921591235357,-1.152434068921096,-1.3229410998348783,-1.5818545046244026,1.960533870842454,10.66265064646464,0.80999755859375,0.636875651759027,1.1894996643066378,-0.4634730318399818,2.8424723604532574,0.3630133162333209,2.0159860123799547,-2.238997650146487,55.07245174951188,7.3828575595406605,0.8264863480733133,12,-0.5900001525878906,-1.125,-0.845001220703125,1.3149986267089844,-1.5400009155273438,3,-0.0021052845737390413,-29.667853509664294,70.68000030517578,1.4126864948653362,70.52999877929688,-1.0965515064139881,70.0,-0.0021052845737390413
8468,2005-12-16,70.4000015258789,71.56999969482422,70.38999938964844,71.44999694824219,1429000.0,-0.011929803145559248,-1.2056086761214144,-1.9090719933416562,44.525540128441314,57.63061435320907,-0.3011876830950371,-0.3432628187890998,-0.7830516306736683,2.7241020023547406,9.556243728429733,1.1800003051757812,0.6344620779536427,0.24600105285644247,-1.2461887557186913,1.7381908614315762,-0.5000938514311315,0.9920959571440164,-1.3194192657470722,24.275344290934434,-17.32353322829284,0.7460949042875687,12,0.3149986267089844,-0.27500152587890625,-0.5250015258789062,1.8549995422363281,-1.5100021362304688,4,0.011931765904604985,-1.8727146622277708,71.25,-29.667853509664294,70.68000030517578,1.4126864948653362,70.52999877929688,0.011931765904604985
8469,2005-12-19,69.80000305175781,70.58000183105469,69.66999816894531,70.33000183105469,1175000.0,-0.008522705413586351,-1.303781820991231,0.5047629427792916,41.89559244730944,54.84720427337794,0.31640796635514334,0.36192693825015,-0.24743451922020654,3.226916830248797,8.458358653671812,0.910003662109375,0.5384752742908887,-0.40899772644043253,-1.7488470322383165,0.9308515793574514,-1.0789223793393745,0.26092692645850946,-0.6512324795532294,4.610102726291383,-31.633695446851615,0.6699246528989398,12,0.9149971008300781,0.3249969482421875,-0.4275035858154297,2.3949966430664062,-0.02000427246092329,0,0.02550141406121398,-1.2056086761214144,70.4000015258789,-1.8727146622277708,71.25,-29.667853509664294,70.68000030517578,0.02550141406121398
8470,2005-12-20,70.25,70.27999877929689,69.65000152587889,69.66999816894531,584600.0,0.0064469474006829675,-1.0322652096869447,-1.0943455979731675,51.85185603808603,53.8966437131061,-0.07395623227643,0.038334375235223206,-0.7250286592059467,2.6823243084510153,7.4837535683229985,0.6299972534179972,0.48022424877268577,-0.03800086975097372,-1.1652250697701874,1.08922333026824,-0.6016129697605805,0.5256112302586331,-1.0344048819641216,21.12673407764839,-15.612692125014465,0.5636121000096097,12,0.7199974060058594,-0.125,-0.9375,1.4599990844726562,-1.019996643066392,1,0.0032740691378447817,-1.303781820991231,69.80000305175781,-1.2056086761214144,70.4000015258789,-1.8727146622277708,71.25,0.0032740691378447817
8471,2005-12-21,69.18000030517578,70.5,68.98000335693361,70.15000152587889,696900.0,-0.01523131238183939,-1.2189811102201091,-1.6724106179789815,40.08319339024176,51.59078446106672,1.0990819956037683,1.1615884711416413,0.3095295450597746,3.683119078759333,6.5564355540968275,1.519996643066392,0.38720422981062086,-1.1040004730224666,-2.2470414058068826,0.039040459761949364,-1.6755209394146817,-0.5324800066302515,3.30999755859375,7.721900811838917,-28.45093167947184,0.5715204663922089,12,1.5550003051757812,0.9449996948242188,0.3549976348876953,2.529998779296875,0.3300018310546875,2,0.01792422460681542,-1.0322652096869447,70.25,-1.303781820991231,69.80000305175781,-1.2056086761214144,70.4000015258789,0.01792422460681542
8472,2005-12-22,69.18000030517578,69.55000305175781,69.05000305175781,69.31999969482422,703800.0,0.0,-1.5000381475547417,0.14432908604687958,42.56256060549879,49.33676270147156,1.0968521540837344,1.1313851657753844,0.2927000312100745,3.5860674680811115,6.729930023389098,0.5,0.27391069727876527,-1.0480003356933594,-2.292941077521789,0.19694040613507013,-1.6704707066075741,-0.4255299647791446,3.2397976684570295,7.721900811838917,-30.348016711719826,0.6224703709142114,12,1.5550003051757812,0.9549980163574219,0.16749954223632812,2.529998779296875,0.4199981689453267,3,0.02529632830702755,-1.2189811102201091,69.18000030517578,-1.0322652096869447,70.25,-1.303781820991231,69.80000305175781,0.02529632830702755
8473,2005-12-23,69.18000030517578,69.47000122070311,69.09999847412111,69.43000030517578,624800.0,0.0,1.2424284459240973,1.7857220708446866,44.46151606989021,47.699397254035084,1.003261750782002,1.041439413523534,0.3077614503410899,3.4747778076066425,7.081868756872611,0.37000274658200283,0.24419847075523649,-0.9570003509521428,-2.2300918752853107,0.3160911733810252,-1.5935461131187196,-0.3204545887855659,3.171001776123049,12.499821185894366,-25.037210270761758,0.6365457621665817,12,1.5550003051757812,1.0499992370605469,0.092498779296875,2.529998779296875,-0.19000244140625,4,0.007661156070524422,-1.5000381475547417,69.18000030517578,-1.2189811102201091,69.18000030517578,-1.0322652096869447,70.25,0.007661156070524422
8474,2005-12-27,69.26999664306639,69.68000030517578,69.15000152587889,69.16999816894531,577000.0,0.0013009010912634622,-6.571856776934738,-0.39999389648431816,45.77569274185598,46.24599265184831,0.8927018030874336,0.8467917006052801,0.2077477452630916,3.279751177765874,7.5657444050981475,0.5299987792968892,0.16153989167507632,-0.7730037689209155,-2.0082257960877428,0.4622182582459118,-1.3906147825043291,-0.15539275533750185,3.0135854637451303,19.078547801774153,-17.558368212011825,0.6176110135834154,12,1.4650039672851705,0.9750022888183736,-0.04499626159666548,2.440002441406264,-0.2599945068359233,1,-0.005485740895528002,1.2424284459240973,69.18000030517578,-1.5000381475547417,69.18000030517578,-1.2189811102201091,69.18000030517578,-0.005485740895528002
8475,2005-12-28,69.12000274658203,69.86000061035156,68.87999725341797,69.37000274658203,522100.0,-0.00216535157720954,-1.684900296810334,-2.500038147555097,48.85245942646734,45.782325910017086,0.9182143060626231,0.8962452422584022,0.3370706654908133,3.348643111626629,7.802853233279319,0.9800033569335938,0.00733490634854661,-0.8299976348876896,-2.048140654394402,0.3881453846190226,-1.4390691446410386,-0.22092612513434062,3.097507785231926,14.815128781135648,-23.024878976788465,0.6090715097533547,12,1.1049957275390625,1.2249946594238281,-0.1750030517578125,2.589996337890625,0.7099990844726562,2,0.009548553334620458,-6.571856776934738,69.26999664306639,1.2424284459240973,69.18000030517578,-1.5000381475547417,69.18000030517578,0.009548553334620458
8476,2005-12-29,68.86000061035156,69.36000061035156,68.84999847412111,68.94999694824219,413900.0,-0.0037616048307134164,-8.272714662229909,0.3599853515625,40.59750843728248,44.51176880945259,0.9978325413808449,1.1240954131981482,0.6196992743852832,3.5491587454361877,8.267819977227335,0.5100021362304545,-0.10228544863585398,-1.0329998016357393,-2.34440833203638,0.2784087287649015,-1.6887040668360669,-0.3772955364354118,3.2240093903265574,0.9903084232855849,-33.27969272397351,0.6557042652003213,12,1.3499984741210938,1.4849967956542969,0.08499908447265625,2.8499984741210938,1.0400009155273295,3,0.005373260867012286,-1.684900296810334,69.12000274658203,-6.571856776934738,69.26999664306639,1.2424284459240973,69.18000030517578,0.005373260867012286
8477,2005-12-30,68.65000152587889,68.94000244140625,68.29000091552734,68.79000091552734,659300.0,-0.0030496526664436363,1.9545359966708282,1.5556120718889337,33.271362021654326,43.261304575365145,0.8942796361106531,1.243481365052915,0.827139790119972,3.6863499077635424,8.921744035646084,0.6500015258789062,-0.26316710486017314,-1.1449989318847855,-2.522096620617887,0.23209875684831616,-1.8335477762513364,-0.4564500875182347,3.239967783205813,22.92997963874476,-6.411043428135461,0.6885488443665501,12,0.7849998474121236,1.7399978637695455,0.22499847412110796,3.059997558593764,0.9499969482422159,4,0.012527321066808428,-8.272714662229909,68.86000061035156,-1.684900296810334,69.12000274658203,-6.571856776934738,69.26999664306639,0.012527321066808428
8478,2006-01-03,70.45999908447266,70.51000213623047,69.12999725341797,69.15000152587889,1701400.0,0.026365586574844446,-1.044442435065669,-9.357166212533212,53.41246492337192,44.540957072705424,-1.0128212329457824,-0.5747176704921912,-0.8967371744709567,1.822112172828355,9.211724070168986,1.8600006103515767,-0.3472985108335962,0.6514987945556641,-0.747029936690268,2.050027525801596,-0.04776557106730195,1.35076316017863,1.1419727531274617,97.74761151969209,67.58732698284524,0.699264365622963,1,-1.05999755859375,-0.06999969482421875,-1.279998779296875,1.25,-0.799995422363267,1,-0.012205515491428232,1.9545359966708282,68.65000152587889,-8.272714662229909,68.86000061035156,-1.684900296810334,69.12000274658203,-0.012205515491428232
8479,2006-01-04,70.22000122070311,70.83000183105469,69.29000091552734,70.55999755859375,1230600.0,-0.003406157633948026,2.4999826605631847,-0.2595396729255077,47.59691132844094,44.06818543830041,-0.7900651295032901,-0.3262437172694348,-0.6109619498940759,1.9987384592065354,8.79815860400164,1.5400009155273438,-0.4832998759199967,0.3955009460449048,-1.0147086656379258,1.8057105577277355,-0.3096038597965105,1.1006057518863201,1.1170129431311864,75.98423659524819,48.62054101965946,0.7051048058414144,1,-0.6599998474120952,0.1699981689453267,-0.9800014495849467,1.4899978637695455,-0.2200012207031108,2,-0.01751642460198266,-1.044442435065669,70.45999908447266,1.9545359966708282,68.65000152587889,-8.272714662229909,68.86000061035156,-0.01751642460198266
8480,2006-01-05,69.80000305175781,70.43000030517578,69.68000030517578,70.4000015258789,959000.0,-0.005981175756822221,1.2727409342596554,1.7647204021182281,43.45238027658915,44.44253953678346,-0.4923921109642748,0.09716103810225718,-0.2110200009823302,2.3514810149633405,8.556065573956486,0.75,-0.5146752526792682,-0.02349739074706747,-1.4337487921956722,1.3867540107015373,-0.7286230914713627,0.6816283099772278,1.2932500522119312,59.448881573216624,32.34801802390865,0.7051257007243016,1,-0.24000167846679688,0.589996337890625,-0.37000083923339844,1.9099960327148438,-0.19000244140625,3,-0.011318064197526567,2.4999826605631847,70.22000122070311,-1.044442435065669,70.45999908447266,1.9545359966708282,68.65000152587889,-0.011318064197526567
8481,2006-01-06,70.58000183105469,70.7699966430664,69.73000335693361,70.5,830500.0,0.011174767123125928,3.521793936177209,-0.1333367241839706,45.165942624123936,44.73180420551959,-1.17665400509388,-0.6101594116676381,-0.9901742947300534,1.5040876978789015,7.9827364282449365,1.0399932861327983,-0.4576403080694007,0.6905014038085966,-0.7322081587850846,2.113210966402278,-0.0208533774882369,1.40185618510543,0.2889910978396699,90.1574838626349,63.84387403260153,0.71135478129684,1,-1.0200004577636719,-0.19000244140625,-0.8850021362304688,1.1299972534179688,-1.4599990844726562,4,-0.010626239452292019,1.2727409342596554,69.80000305175781,2.4999826605631847,70.22000122070311,-1.044442435065669,70.45999908447266,-0.010626239452292019
8482,2006-01-09,70.23999786376953,70.81999969482422,69.80999755859375,70.62000274658203,669200.0,-0.004817284761468477,1.5897531202316209,-4.7499523173755485,48.753862242715215,45.208731558055696,-0.7492707852779432,-0.2590205435585631,-0.6119948065849599,1.78680958594083,7.401806218322124,1.0100021362304688,-0.5329445870138727,0.3349975585937557,-1.0962985166422925,1.7662936338298039,-0.3806504790242684,1.0506455962117798,-1.9499969482421875,65.29397773120368,37.1229527922765,0.715648037618026,1,-0.6799964904785156,0.15000152587890625,-0.49749755859375,1.470001220703125,-0.1399993896484233,0,-0.004840494707161858,3.521793936177209,70.58000183105469,1.2727409342596554,69.80000305175781,2.4999826605631847,70.22000122070311,-0.004840494707161858
8483,2006-01-10,70.43000030517578,70.77999877929688,69.68000030517578,69.90000152587889,680700.0,0.00270504622985257,-1.2680352367468932,-1.394715708319986,55.24125315300333,46.26046049262762,-0.8306675180543834,-0.4749487656652889,-0.7472869177879602,1.5457965645427976,7.455777775501778,1.0999984741210938,-0.41845983700041245,0.5259998321533175,-0.903720333837498,1.9557199981441329,-0.18886025084208313,1.240859915148718,-2.0893994140624983,74.02589038449153,41.103463095548264,0.714860082995405,1,-0.8699989318847656,-0.04000091552734375,-0.6800003051757812,1.279998779296875,-0.1999969482421733,1,-0.011784776763570148,1.5897531202316209,70.23999786376953,3.521793936177209,70.58000183105469,1.2727409342596554,69.80000305175781,-0.011784776763570148
8484,2006-01-11,70.06999969482422,70.8499984741211,69.94999694824219,70.80000305175781,847900.0,-0.005111466829357703,1.1686935259998714,-1.3773679967754568,48.4797247227574,46.21904552554874,-0.3858262466891489,-0.11534907418717921,-0.40719943147971094,1.844191765071514,7.307717579150361,0.9000015258789062,-0.3305384848320898,0.16249923706054403,-1.2685525411441887,1.5935510152652768,-0.5530266520418223,0.8780251261629104,-1.6798108276367145,33.33333333333333,-1.0365078062306736,0.7155258891023644,1,-0.5,0.31999969482421875,-0.2700004577636719,1.6399993896484375,0.6999969482421875,2,-0.005851234972177655,-1.2680352367468932,70.43000030517578,1.5897531202316209,70.23999786376953,3.521793936177209,70.58000183105469,-0.005851234972177655
8485,2006-01-12,70.66999816894531,70.83000183105469,69.98000335693361,70.15000152587889,1085700.0,0.00856284396652307,1.0237963324583452,-0.7123208929486101,63.669731962746084,48.78262591726693,-0.8301333287317476,-0.7423837741572186,-1.0295761389888725,1.1824176154566288,7.151656025809729,0.8499984741210795,-0.2377706487449558,0.7554977416992159,-0.6896747862877675,2.2006702696861993,0.032911477705724224,1.4780840056927076,-2.181416917480462,84.6153344549213,44.93836224335851,0.7225862639934908,1,-1.0999984741210938,-0.279998779296875,-0.8699989318847656,1.0400009155273438,0.8499984741210938,3,-0.009480659209069153,1.1686935259998714,70.06999969482422,-1.2680352367468932,70.43000030517578,1.5897531202316209,70.23999786376953,-0.009480659209069153
8486,2006-01-13,70.87000274658203,71.05000305175781,70.48999786376953,70.91999816894531,1232000.0,0.0028301200342271127,2.6128762336032287,-0.09614566368824656,64.95578997401952,52.30311791197416,-0.7990653161266721,-0.97754314314966,-1.1830413351270437,0.9120719504303452,7.271521909029419,0.5600051879882812,-0.1479744359053825,0.9460021972656278,-0.5226654296446895,2.4146698241759452,0.21166838381047626,1.6803360107207794,-2.286964806210932,86.86131793349632,41.36008249886361,0.7343338134551585,1,-0.7800025939941406,-0.48000335693359375,-0.9125022888183594,0.839996337890625,1.8799972534179688,4,-0.017779061484391345,1.0237963324583452,70.66999816894531,1.1686935259998714,70.06999969482422,-1.2680352367468932,70.43000030517578,-0.017779061484391345
8487,2006-01-17,71.0999984741211,71.13999938964844,70.11000061035156,70.37999725341797,840400.0,0.0032453184510445876,1.574987125445841,-14.401342896383335,66.32654385222824,53.738015570735975,-0.7207789557282211,-1.2852481432825869,-1.3780174317588774,0.6007024824768621,7.236581719238383,1.029998779296875,-0.05600630544583396,1.1834980010986271,-0.2579375695177788,2.624933571715033,0.46278021579041706,1.9042157864068372,-2.3689426270667866,97.26020954720038,45.61884983847406,0.7207177853082064,1,-0.8849983215332031,-0.7099990844726562,-1.1424980163574219,0.6100006103515625,1.1500015258789062,1,-0.02784804177259914,2.6128762336032287,70.87000274658203,1.0237963324583452,70.66999816894531,1.1686935259998714,70.06999969482422,-0.02784804177259914
8488,2006-01-18,71.23999786376953,71.62999725341797,71.04000091552734,71.19000244140625,794200.0,0.0019690491231079132,-2.3714223433242507,0.06943796888907727,66.61048612040314,55.85063499206512,-0.8252877772952587,-1.4325374133316586,-1.5273932436446955,0.3818720001999054,7.6204320681575375,0.589996337890625,0.13168315483889614,1.2814975738525334,-0.26442002304918333,2.82741517075425,0.508538775401675,2.0544563723033917,-2.316226533307699,76.78575483308433,20.156880069466595,0.7729587984508585,1,-0.5849990844726562,-0.8499984741210938,-1.0924968719482422,0.470001220703125,0.94000244140625,2,-0.016002237841562184,1.574987125445841,71.0999984741211,2.6128762336032287,70.87000274658203,1.0237963324583452,70.66999816894531,-0.016002237841562184
8489,2006-01-19,71.58000183105469,71.68000030517578,70.61000061035156,70.95999908447266,1362000.0,0.004772655495236533,1.609756324491296,12.401190294521593,70.09802271613793,58.81126192979276,-1.0639764510942058,-1.7205651815457799,-1.849482534209173,-0.04313113584679229,8.011658319304825,1.0699996948242188,0.4107613566170869,1.5325016021728572,-0.1718313816405015,3.236834585986216,0.6803351102661708,2.3846680940795437,-2.3856079082972457,94.11772625683275,30.869557702718318,0.8521664919066813,1,-0.9000015258789062,-1.19000244140625,-1.4325008392333984,0.12999725341796875,1.0099945068359375,3,-0.018859994964897986,-2.3714223433242507,71.23999786376953,1.574987125445841,71.0999984741211,2.6128762336032287,70.87000274658203,-0.018859994964897986
8490,2006-01-20,70.4800033569336,71.69999694824219,70.34999847412111,71.43000030517578,1106900.0,-0.015367399357118505,-1.2313900553601218,-1.5322463545191658,61.637952296546665,60.64148522672861,0.15938494468812792,-0.6350091825904371,-0.7449491981966787,0.9588606204134464,8.30461598216855,1.3499984741210795,0.40072616407186956,0.42100296020507244,-1.2921642875927404,2.1341702080028853,-0.43558066369382686,1.2775865841039717,-0.9873366682859483,23.27066658989271,-45.87595678001864,0.8565836238989061,1,0.20999526977539062,-0.09000396728515625,-0.4850025177001953,1.2299957275390625,2.029998779296875,4,0.0041145469966026305,1.609756324491296,71.58000183105469,-2.3714223433242507,71.23999786376953,1.574987125445841,71.0999984741211,0.0041145469966026305
8491,2006-01-23,70.41999816894531,71.0,70.26999664306639,70.63999938964844,660200.0,-0.0008513789036642683,-1.8076821502977385,0.2315809762443984,62.995560166300585,62.22389610712699,0.2171415225815565,-0.5031395446866185,-0.6597357688314105,0.918078194831736,8.081908288195729,0.730003356933608,0.4567955511704156,0.2989978790283203,-1.3693939142480644,1.967389672304705,-0.5351980176098721,1.1331937756665127,-0.6183052439544241,19.496746703518166,-53.20348994496533,0.8341958966381944,1,0.2700004577636719,-0.029998779296875,-0.45999717712402344,1.2900009155273438,1.5800018310546875,0,0.015620541078147587,-1.2313900553601218,70.4800033569336,1.609756324491296,71.58000183105469,-2.3714223433242507,71.23999786376953,0.015620541078147587
8492,2006-01-24,70.93000030517578,70.9800033569336,70.27999877929689,70.38999938964844,698800.0,0.007242291245264099,1.1874903143514046,-2.454535996670828,54.2649762949178,62.11542090067304,-0.20639539313950195,-0.9226169260884376,-1.1396956494113795,0.32136581213313775,7.847165193705862,0.7000045776367045,0.5999323703107393,0.7215000152587834,-0.9224777114950484,2.365477742012615,-0.10048884811813252,1.5434888786356993,-0.862544816929713,46.15409239568326,-22.41210616460301,0.8219888633769163,1,-0.10500335693359375,-0.9350013732910156,-0.5375003814697266,0.779998779296875,0.55999755859375,1,0.025659096108750612,-1.8076821502977385,70.41999816894531,-1.2313900553601218,70.4800033569336,1.609756324491296,71.58000183105469,0.025659096108750612
8493,2006-01-25,69.70999908447266,71.30999755859375,69.62000274658203,70.9000015258789,1187500.0,-0.01720007352959363,-1.4671545041432772,-2.203704488619506,46.07086976097365,61.847770349363735,1.0065864098847612,0.35745314197151856,0.09292207332310909,1.4739860489353873,7.792420479548484,1.6899948120117188,0.6483400809480884,-0.525001144409174,-2.1153863633328456,1.0653840745144976,-1.3201937538710098,0.2701914650526618,1.9899978637695312,4.326759075520212,-60.686204105653275,0.7951926094618378,1,0.9500007629394531,0.2849998474121094,0.6825008392333984,2.0,1.2300033569335938,2,0.03643667980040344,1.1874903143514046,70.93000030517578,-1.8076821502977385,70.41999816894531,-1.2313900553601218,70.4800033569336,0.03643667980040344
8494,2006-01-26,68.88999938964844,70.58999633789062,68.66000366210939,70.58999633789062,1507200.0,-0.011763013995030547,1.2705836946082356,1.4285659332204954,43.396213879489046,59.59515722900184,1.8345198662406972,1.209538392184811,0.9294875927326984,2.2412710780793077,8.258075038229181,1.9299926757812358,0.6707304668873064,-1.3260009765624972,-2.9729995147642256,0.3209975616392313,-2.1495002456633614,-0.5025017074616329,2.7683976745605463,7.565665641045801,-55.74895380672729,0.8234992691008621,1,1.2900009155273438,1.1049995422363281,1.5300006866455078,1.7600021362304688,0.910003662109375,3,0.047757307950008654,-1.4671545041432772,69.70999908447266,1.1874903143514046,70.93000030517578,-1.8076821502977385,70.41999816894531,0.047757307950008654
8495,2006-01-27,69.77999877929689,69.80999755859375,68.84999847412111,68.88999938964844,1044400.0,0.012919137720041718,1.0210571965498665,-0.5235299925501157,44.28570494361901,57.2984811145129,0.8996001351878107,0.3915968353878867,0.09027099441975395,1.272859549149544,8.52305413581699,0.959999084472642,0.6503575488273299,-0.4690013885497848,-2.0486067184299515,1.1106039413303819,-1.2588040534898681,0.32080127639029854,1.7584625488281063,42.264064029481425,-16.925799067673715,0.7898026649400866,1,0.40000152587889204,0.21500015258787641,0.6400012969970561,-0.034999847412123586,0.12000274658200283,4,0.04026938388866008,1.2705836946082356,68.88999938964844,-1.4671545041432772,69.70999908447266,1.1874903143514046,70.93000030517578,0.04026938388866008
8496,2006-01-30,69.23000335693361,69.94000244140625,69.13999938964844,69.77999877929689,1079700.0,-0.007881849125604412,-1.1917791039159709,-0.617972808476339,42.995883728559,54.70618554521631,1.332638235191311,1.0231928387360796,0.6995675603169786,1.7386921840515868,8.714913119047281,0.8000030517578125,0.6940806184458381,-1.037496948242179,-2.5560950808485075,0.4811011843641495,-1.796796014545336,-0.27819788193902184,2.1933196645507564,21.509471987102092,-35.38361944388629,0.7592990663031631,1,0.9499969482421733,0.7649955749511577,1.3174953460693217,0.5149955749511577,1.019996643066392,0,0.047378284273452254,1.0210571965498665,69.77999877929689,1.2705836946082356,68.88999938964844,-1.4671545041432772,69.70999908447266,0.047378284273452254
8497,2006-01-31,69.51000213623047,70.23999786376953,68.34999847412111,68.84999847412111,1438500.0,0.00404447155452603,-1.2771026748782275,-1.2000166460902237,43.69864531273189,52.16042545547507,0.8977922857167755,0.8547501111726348,0.47915535475134163,1.390313518075942,8.695244827855667,1.8899993896484233,0.5937160028017558,-0.8004981994628935,-2.1673761243341403,0.5663797254083534,-1.483937161898524,-0.11705923702726295,1.8027881108788932,39.18932503034976,-14.894782358795986,0.6834389624356256,1,0.5149955749511719,0.4849967956542969,0.9199981689453125,0.23499679565429688,0.779998779296875,1,0.035822152024818754,-1.1917791039159709,69.23000335693361,1.0210571965498665,69.77999877929689,1.2705836946082356,68.88999938964844,0.035822152024818754
8498,2006-02-01,69.59999847412111,70.31999969482422,69.37000274658203,69.93000030517578,1457900.0,0.0012947250053920722,-1.405076004867402,-0.49999999999998923,46.657174236734946,49.5558867355414,0.6154149330125733,0.7346890961924544,0.4316771985025838,1.242943488903407,9.61583127474514,0.9499969482421875,0.45943681786451407,-0.667501831054679,-2.0682663184947074,0.7332626563853495,-1.3678840747746932,0.03288041266533526,1.535024266608957,55.80362464705537,-0.8679184285365622,0.7003822437200163,2,0.42499923706053266,0.39500045776365766,0.8350009918212749,0.14500045776365766,1.3300018310546733,2,0.027155164239711427,-1.2771026748782275,69.51000213623047,-1.1917791039159709,69.23000335693361,1.0210571965498665,69.77999877929689,0.027155164239711427
8499,2006-02-02,68.98999786376953,69.94000244140625,68.79000091552734,69.69000244140625,1483000.0,-0.008764376777657401,-1.0909147656732257,2.1212142229621294,38.06818120243148,46.937023280639714,0.9156809426695816,1.3152497225503623,1.0725039753506564,1.778986336804678,10.494720209354067,1.1500015258789062,0.26582746434523585,-1.2160022735595675,-2.7290529646724906,0.29704841755335565,-1.9725276191160361,-0.4594769280030988,1.9779234209639895,32.48725853174862,-19.796569899762787,0.7565253455564617,2,0.8400001525878906,1.0050010681152344,1.492502212524414,0.7550010681152344,2.4500045776367188,3,0.028265033164478037,-1.405076004867402,69.59999847412111,-1.2771026748782275,69.51000213623047,-1.1917791039159709,69.23000335693361,0.028265033164478037
8500,2006-02-03,69.01000213623047,69.26999664306639,67.97000122070311,68.44999694824219,1896700.0,0.0002899590242115835,1.4074118552951036,-0.8000021798127541,36.44314544560781,43.986754978340514,0.7434053936655687,1.2996602246724933,1.0851609878353656,1.6965248590888962,11.628445634209768,1.2999954223632812,0.041439934563470615,-1.1564979553222656,-2.7531163478355154,0.44012043719098415,-1.9548071515788905,-0.35818875906564074,1.8008437798663124,44.255386843019764,-3.5036530607572587,0.7983091962566224,2,0.6299972534179688,0.8249969482421875,1.4799976348876953,0.7349967956542969,2.5199966430664062,4,0.011447629199718534,-1.0909147656732257,68.98999786376953,-1.405076004867402,69.59999847412111,-1.2771026748782275,69.51000213623047,0.011447629199718534
8501,2006-02-06,69.83000183105469,69.91000366210939,68.80999755859375,69.91000366210939,1254000.0,0.011882331103330257,26.49952317374607,-0.1428590891132527,41.47653783409306,42.565817371582206,-0.18895739203796325,0.44332075653767333,0.28900394965029363,0.832891886936693,12.230987638122786,1.1000061035156392,-0.24002596843217816,-0.29899826049805256,-1.8899447695381184,1.2919482485420133,-1.0944715150180855,0.49647499402198036,0.7535765094106068,79.14901353487946,36.09619245149784,0.7954732545200295,2,-0.19000244140625,0.00499725341796875,0.45499610900878906,-0.08500289916992188,1.4499969482421875,0,0.0010024300871931402,1.4074118552951036,69.01000213623047,-1.0909147656732257,68.98999786376953,-1.405076004867402,69.59999847412111,0.0010024300871931402
8502,2006-02-07,69.90000152587889,69.95999908447266,69.12999725341797,69.69000244140625,1235500.0,0.0010024300871931402,4.030402515432455,-2.6249284760626788,40.921440031758024,41.99365851278047,-0.4698355648823451,0.3652710114048574,0.21062443050745117,0.7101217160467712,12.8006597991695,0.8300018310546875,-0.4023914172539662,-0.21199874877930824,-1.805215702098451,1.3812182045398345,-1.0086072254388796,0.5846097278802631,0.4744906450054316,82.12772588703893,41.55148512017956,0.7966084766595687,2,-0.620002746582017,-0.06500244140623579,0.3774967193603658,-0.15500259399412641,2.059997558593764,1,0.0050071311370647464,26.49952317374607,69.83000183105469,1.4074118552951036,69.01000213623047,-1.0909147656732257,68.98999786376953,0.0050071311370647464
8503,2006-02-08,69.59999847412111,69.75,69.16000366210939,69.27999877929689,2151000.0,-0.0042918890587823055,-1.1071676725840445,1.523814713896561,36.51224600314537,41.228773193186726,-0.20906214250697985,0.6323237265635697,0.47602237606267295,0.9498049858372468,13.539672060304452,0.7399978637695028,-0.588668187147718,-0.47050170898435795,-2.072059694460279,1.131056276491563,-1.2712807017223184,0.33027728375360255,0.5821344207487158,81.90949764792116,46.11868981952365,0.8007789927379617,2,-0.4549980163574361,0.2350006103515483,0.3125019073486186,0.14500045776365766,2.0400009155273295,2,0.009913828398470326,4.030402515432455,69.90000152587889,26.49952317374607,69.83000183105469,1.4074118552951036,69.01000213623047,0.009913828398470326
8504,2006-02-09,69.66000366210939,69.88999938964844,69.33000183105469,69.51999664306639,1463500.0,0.0008621435244799969,-1.1538506683099314,0.43752235176319587,43.49207694776305,41.14059230475829,-0.16579037841829347,0.5692115369156312,0.37656012771694236,0.8172412032406555,14.183700413998723,0.55999755859375,-0.7454977299350674,-0.3899967193603402,-2.0020431608303966,1.2220497221097162,-1.1960199400953684,0.416026501374688,0.3451586988270918,84.9248369646487,45.58606098953699,0.8060232207350301,2,-0.5150032043457173,0.17499542236326704,0.23499679565428266,0.08499526977537641,1.2899932861327983,3,0.018231360555572174,-1.1071676725840445,69.59999847412111,4.030402515432455,69.90000152587889,26.49952317374607,69.83000183105469,0.018231360555572174
8505,2006-02-10,70.0,70.19000244140625,69.5,69.62999725341797,1157600.0,0.004880797014306548,-1.1904934907659703,2.6427442646171957,46.80852544019738,41.564219161607,-0.5266841589956357,0.18598239810604866,0.005724385067878757,0.3984221242862134,14.713868121125609,0.69000244140625,-0.7502759791343863,-0.016500473022460938,-1.601924415613567,1.5689234695686451,-0.8092124443180211,0.7762114982730992,-2.029998779296889,86.23175586023883,42.54967668827299,0.7927119712955537,2,-0.8549995422363281,-0.16500091552734375,-0.024999618530273438,-0.2550010681152344,0.06999969482421875,4,0.020571463448660676,-1.1538506683099314,69.66000366210939,-1.1071676725840445,69.59999847412111,4.030402515432455,69.90000152587889,0.020571463448660676
8506,2006-02-13,69.61000061035156,69.98000335693361,69.41999816894531,69.90000152587889,598200.0,-0.005571419852120507,1.4888866283504476,-0.7837804400271797,39.78328264784901,41.1291788655089,-0.08617589737610842,0.5025095250012726,0.39130997215423236,0.7201027734605816,15.082782419530144,0.5800018310546875,-0.6748973008790529,-0.3434997558593693,-1.8856683491061972,1.1986688373874586,-1.1145840524827832,0.4275845407640446,-1.595599365234392,45.28311392933488,1.8346736833226274,0.7710842966234127,2,-0.4650001525878906,0.22499847412109375,0.36499977111816406,0.13499832153320312,0.9199981689453125,0,0.0275822173841469,-1.1904934907659703,70.0,-1.1538506683099314,69.66000366210939,-1.1071676725840445,69.59999847412111,0.0275822173841469
8507,2006-02-14,69.12000274658203,69.88999938964844,68.79000091552734,69.79000091552734,1075200.0,-0.0070391877528106495,1.528746316823348,2.310331219910139,44.851686057504075,40.92856906781658,0.38295452900985083,0.8817744436938995,0.8514440607797553,1.1724086862560483,16.138557578751154,1.0999984741210938,-0.6826724617259856,-0.7344978332519503,-2.219942305024418,0.7509466385205172,-1.477220069138184,0.008224402634283479,-1.0620894775390752,23.57153367011624,-23.800018845342635,0.7427222358862353,2,-0.04000091552734375,0.714996337890625,0.8549976348876953,0.6249961853027344,1.0299987792968608,1,0.03124994136117354,1.4888866283504476,69.61000061035156,-1.1904934907659703,70.0,-1.1538506683099314,69.66000366210939,0.03124994136117354
8508,2006-02-15,70.09999847412111,70.09999847412111,69.09999847412111,69.25,1491500.0,0.01417817836512647,1.3529454003643377,-1.2686579061240504,60.27165345661293,43.39562154050341,-0.579609634771316,-0.19816629444089529,-0.13410366444621502,0.17951691989206608,16.64987447615431,1.0,-0.6111251406558438,0.30249786376954546,-1.039674502273371,1.644670229812462,-0.3685883192519128,0.9735840467910037,-1.999443421630886,93.57115220080647,39.46396286623586,0.671086183021457,2,-1.0199966430664205,-0.2649993896484517,-0.1249980926513814,-0.35499954223634234,-0.1199951171875,2,0.026533532822232697,1.528746316823348,69.12000274658203,1.4888866283504476,69.61000061035156,-1.1904934907659703,70.0,0.026533532822232697
8509,2006-02-16,70.23000335693361,70.33999633789061,69.62000274658203,70.01000213623047,1073600.0,0.0018545632759250363,2.272793480145803,0.2588254301639998,54.386011876876694,45.38927336619995,-0.5757704747696692,-0.4579760326426907,-0.258915320380666,0.021752893420952546,17.580745700768937,0.7199935913085795,-0.5579016657315634,0.5000026702880973,-0.5736433427064185,1.573648683282613,-0.03682033620916059,1.0368256767853552,-2.087659356665071,92.90365769020806,35.757634527840835,0.5368230064972571,2,-0.6650047302246236,-0.3950042724609517,-0.2550029754638814,-0.48500442504884234,-0.8100051879882955,3,0.020076832768307407,1.3529454003643377,70.09999847412111,1.528746316823348,69.12000274658203,1.4888866283504476,69.61000061035156,0.020076832768307407
8510,2006-02-17,70.7699966430664,70.94999694824219,70.27999877929689,70.4000015258789,1101900.0,0.007688925819757664,-1.1967131100383277,1.6817866555693184,65.03901127720954,48.00732597099067,-0.9385528226485746,-1.027827038093946,-0.784754444666163,-0.5613438578616865,18.571064721291258,0.7199935913085795,-0.5221534576614886,1.025496292114255,-0.09749619925331388,2.148488783481824,0.46400004643047055,1.5869925377980394,-2.5397465492929854,91.66663723222013,28.773030967150234,0.5614962456837871,2,-0.8999977111816406,-0.93499755859375,-0.7899971008300781,-1.0249977111816406,-1.0499954223632955,4,0.00254345504753406,2.272793480145803,70.23000335693361,1.3529454003643377,70.09999847412111,1.528746316823348,69.12000274658203,0.00254345504753406
8511,2006-02-21,71.5199966430664,71.5999984741211,70.91000366210938,70.97000122070312,1060700.0,0.01059771139714294,-1.0597150893335003,1.4864937314417683,67.97849573900092,51.01366549401766,-1.5909188085700237,-1.782586684613392,-1.4935402320268736,-1.3514816944320955,19.505151581708912,0.8300018310546875,-0.3373530413042687,1.720496368408206,0.3729158782065838,3.068076858609828,1.0467061233073878,2.394286613509024,-3.1265617380248614,97.1529572753535,29.969562543278172,0.673790245100812,2,-1.3249969482421875,-1.68499755859375,-1.5399971008300781,-1.7749977111816406,-1.4399948120117188,1,-0.020274007498611413,-1.1967131100383277,70.7699966430664,2.272793480145803,70.23000335693361,1.3529454003643377,70.09999847412111,-0.020274007498611413
8512,2006-02-22,72.75,72.97000122070312,71.7300033569336,71.94999694824219,2082800.0,0.017198034321396216,-1.000012305571963,1.4545631094896587,73.40267425449068,55.11260196638936,-2.6531414290719653,-3.0243069383516,-2.688786230172738,-2.619189164038602,20.95141089602685,1.4500045776367188,-0.0935593701445896,2.859499740600583,1.0306277293525312,4.688371751848635,1.9450637349765572,3.773935746224609,-4.100040009432092,94.31521796987276,24.63103401344428,0.9144360056240289,2,-1.8699989318847656,-2.279998779296875,-2.510000228881836,-3.0050010681152344,-3.55999755859375,2,-0.030515480696950203,-1.0597150893335003,71.5199966430664,-1.1967131100383277,70.7699966430664,2.272793480145803,70.23000335693361,-0.030515480696950203
8513,2006-02-23,72.25,72.86000061035156,72.12000274658203,72.80000305175781,1647000.0,-0.0068728522336769515,1.208954883964563,-0.687501192088348,74.6223624145297,58.57152257380788,-1.9419213034957181,-2.4498655327951155,-2.1758859043761163,-2.172318599056638,21.923752753817055,0.7399978637695312,0.058206521001665124,2.232499694824213,0.12488197864115591,4.34011741100727,1.1786908367326845,3.2863085529157416,-3.168035886418565,78.50741645809183,3.9479583097424893,1.0538088580915257,2,-1.3699989318847656,-1.779998779296875,-1.947500228881836,-2.5050010681152344,-3.30999755859375,3,-0.029065722825205698,-1.000012305571963,72.75,-1.0597150893335003,71.5199966430664,-1.1967131100383277,70.7699966430664,-0.029065722825205698
8514,2006-02-24,72.18000030517578,72.52999877929688,72.08999633789062,72.25,918000.0,-0.0009688539076015967,-2.5199121120571273,0.12727146622277707,73.76311123820437,61.56647655136421,-1.6504284223592975,-2.2353574315026634,-2.0790263434403897,-2.1578317494902564,22.00517323892401,0.44000244140625,0.22072528350882692,1.99799995422363,-0.24810505868099142,4.244104967128251,0.8749474477713193,3.1210524606759407,-2.7092324808821786,70.63196287976751,-7.440167636831291,1.123052506452309,2,-1.2999992370605469,-1.7099990844726562,-1.657501220703125,-2.0550003051757812,-2.8799972534179688,4,-0.030479314753957154,1.208954883964563,72.25,-1.000012305571963,72.75,-1.0597150893335003,71.5199966430664,-0.030479314753957154
8515,2006-02-27,72.58999633789062,72.70999908447266,72.30999755859375,72.37999725341797,1139600.0,0.005680188847068335,-1.285732970027248,-3.0,72.04470390366987,65.15107891312208,-1.848820660672942,-2.5550398012342725,-2.4739305868986463,-2.6481852070328955,22.149000569488692,0.529998779296875,0.47247339506367325,2.267496109008789,-0.21213573158711085,4.747127949604689,1.0276801887108462,3.507312029306732,-2.76930517395607,81.55313916624692,3.4678031883663323,1.2398159202979468,2,-1.7099952697753906,-2.1199951171875,-2.0549964904785156,-2.464996337890625,-2.679992675781236,0,-0.04366990396568782,-2.5199121120571273,72.18000030517578,1.208954883964563,72.25,-1.000012305571963,72.75,-0.04366990396568782
8516,2006-02-28,72.51000213623047,72.62000274658203,72.13999938964844,72.30000305175781,1051500.0,-0.001102000353985444,1.2325721686982134,1.0,70.81343846584437,68.03571806960433,-1.468644351346839,-2.3365111526898374,-2.384298712948649,-2.624760978407352,22.397677466401433,0.48000335693359375,0.6660785017291744,2.0235019683837834,-0.5825404995857468,4.629544436353314,0.7204807343990183,3.3265232023685485,-2.3743799666190597,62.90323573023892,-14.064730937302727,1.3030212339847633,2,-1.4750022888183594,-2.0400009155273438,-1.9700031280517578,-2.3850021362304688,-1.4500045776367188,1,-0.03847746287864606,-1.285732970027248,72.58999633789062,-2.5199121120571273,72.18000030517578,1.208954883964563,72.25,-0.03847746287864606
8517,2006-03-01,72.0,72.47000122070312,71.73999786376953,72.44999694824219,1799100.0,-0.007033541872916826,1.9795721358951204,-2.142851952770209,68.51856430543529,68.95204149725127,-0.5667525696696885,-1.71850874575847,-1.8887620710732023,-2.1378249821296578,21.767188880066485,0.7700042724609375,0.8140170070017092,1.3889999389648438,-1.2582051912248318,4.036205069154519,0.06539737386999889,2.7126025040596886,-1.5809399252794236,23.214419520302997,-50.93379414218255,1.3236025650948402,3,-0.7049980163574219,-1.529998779296875,-1.460000991821289,-1.875,-1.8000030517578125,2,-0.026666641235351562,1.2325721686982134,72.51000213623047,-1.285732970027248,72.58999633789062,-2.5199121120571273,72.18000030517578,-0.026666641235351562
8518,2006-03-02,71.48999786376953,71.95999908447266,71.23999786376953,71.7699966430664,1527300.0,-0.007083363003201004,1.181809774818514,0.6222237292733376,63.20344985891637,69.931756828589,0.18009510610303892,-1.1169175736537227,-1.3720477619935991,-1.6448278199069364,21.00277755069633,0.7600021362304688,1.0521892232862342,0.7844978332519474,-1.8456296121297413,3.414625278633636,-0.530565889438904,2.099561555942799,-0.8158436744507043,17.0067885984762,-53.47411252846903,1.315063722690847,3,0.13500213623046875,-1.0199966430664062,-1.0799999237060547,-1.3649978637695312,-1.9199981689453125,3,-0.03217226872416645,1.9795721358951204,72.0,1.2325721686982134,72.51000213623047,-1.285732970027248,72.58999633789062,-0.03217226872416645
8519,2006-03-03,70.94000244140625,71.5,70.87000274658203,71.1500015258789,1394900.0,-0.007693319888068095,-2.6,0.75,56.582664780328514,68.99216277338002,0.9402752380387511,-0.43567976543543807,-0.8022500677096502,-1.1177630082251255,19.73343869869149,0.6299972534179688,1.2909626223017057,0.13700218200683878,-2.3669053790903263,2.640909743104004,-1.1149515985417366,1.3889559625554142,2.029998779296875,3.804338812134079,-62.01214815758733,1.2519537805485794,3,0.9799995422363281,-0.470001220703125,-0.6125030517578125,-0.81500244140625,-1.8199996948242188,4,-0.028192838048630264,1.181809774818514,71.48999786376953,1.9795721358951204,72.0,1.2325721686982134,72.51000213623047,-0.028192838048630264
8520,2006-03-06,69.80000305175781,71.16000366210938,69.77999877929689,71.1500015258789,1408300.0,-0.016069909083947898,1.0146016294571796,6.428592188919164,51.204073660066754,67.12833809794287,2.1548128259481274,0.8079638308884114,0.330206015188665,0.00873037191250603,18.176951749498627,1.3800048828124858,1.3332172663497772,-1.042497253417963,-3.4503936124609993,1.3653991056250732,-2.246445432939481,0.16145092610355505,3.127998199462894,0.7043748069143039,-64.91243839677922,1.2039481795215203,3,1.5749969482421875,0.6699981689453125,0.28749656677246094,0.3249969482421875,-1.6500015258789205,0,-0.007163323469044025,-2.6,70.94000244140625,1.181809774818514,71.48999786376953,1.9795721358951204,72.0,-0.007163323469044025
8521,2006-03-07,69.90000152587889,69.91000366210939,69.19999694824219,69.52999877929689,983400.0,0.0014326428330802,2.6409945421465633,-0.2740764183625395,55.20000244141113,65.1058190076007,2.0124863386269283,0.7520357066323129,0.258165264416931,-0.10177493887773892,17.587368542437794,0.7100067138672017,1.4235547328879221,-0.9459987640380945,-3.3478944605992496,1.4558969325230606,-2.146946612318672,0.2549490842424831,2.902079626464868,21.406839848251806,-47.482450568771796,1.2009478482805787,3,1.129997253417983,0.569999694824233,0.1874980926513814,0.22499847412110796,-1.8499984741210795,1,0.00014309207456597584,1.0146016294571796,69.80000305175781,-2.6,70.94000244140625,1.181809774818514,71.48999786376953,0.00014309207456597584
8522,2006-03-08,70.25,70.77999877929688,69.04000091552734,69.95999908447266,1326100.0,0.0050071311370647464,1.5777775266040113,0.7837804400272784,51.09171615046916,62.49130275603842,1.4198854430893704,0.4528189354908818,-0.059232045814994194,-0.45077142822691485,16.68369434953474,1.7399978637695312,1.4205870281048476,-0.6135002136230412,-2.9913549163211,1.7643544890750178,-1.8024275649720636,0.5754271377259812,2.335956100097661,41.43835079560003,-23.323850399219765,1.188927351349027,3,0.625,0.220001220703125,-0.16250038146972656,-0.125,-2.5800018310546875,2,0.01153021435720647,2.6409945421465633,69.90000152587889,1.0146016294571796,69.80000305175781,-2.6,70.94000244140625,0.01153021435720647
8523,2006-03-09,70.29000091552734,71.0,70.19000244140625,71.0,1084300.0,0.0005694080502112175,1.2816862058219878,-2.4482649759280206,50.442460947082374,59.9001193903582,1.1986738981186988,0.4924077478164861,-0.06549481794343137,-0.47356043454024643,15.649699288725207,0.80999755859375,1.3320811751938493,-0.6079994201660099,-2.927984734078919,1.711985893746899,-1.7679920771224573,0.5519932367904374,2.012278769804695,50.81302704094133,-9.96029091532126,1.1599926569564525,3,0.5849990844726562,0.18000030517578125,-0.2800025939941406,-0.16500091552734375,-2.529998779296875,3,-0.0012804661561083286,1.5777775266040113,70.25,2.6409945421465633,69.90000152587889,1.0146016294571796,69.80000305175781,-0.0012804661561083286
8524,2006-03-10,70.93000030517578,71.0,69.84999847412111,70.16000366210939,994500.0,0.009105127063770757,1.5274869000209288,-1.084503712618585,51.16281906553084,57.57990996389831,0.40534119291159243,-0.05013894963562393,-0.6665249027781783,-1.1055446681234287,14.868901017010375,1.150001525878892,1.0838432280698527,-0.03149986267089844,-2.2771421916101104,2.2141424662683136,-1.1543210271404973,1.0913213017987005,1.11129707857188,89.15079910606643,30.95160672597541,1.1228211644696056,3,-0.09999847412109375,-0.45999908447265625,-0.9200019836425781,-0.7950019836425781,-1.6200027465820312,4,-0.01917384187932003,1.2816862058219878,70.29000091552734,1.5777775266040113,70.25,2.6409945421465633,69.90000152587889,-0.01917384187932003
8525,2006-03-13,71.44000244140625,71.54000091552734,70.8499984741211,71.0,879100.0,0.007190217595322013,1.156259685764013,0.5714342333416008,49.397633276151105,55.20037605393239,-0.3184286962748928,-0.47087005271734483,-1.1259925107661246,-1.608795715853475,14.270800710088233,0.69000244140625,0.8616326199318252,0.4065021514892635,-1.8013604244070365,2.6143647273855635,-0.6974291364588794,1.5104334394374064,0.3611912248837825,96.00006103515625,40.96319767449662,1.10393128794815,3,-0.6850013732910156,-0.970001220703125,-1.5275039672851562,-1.2100028991699219,-1.9800033569335938,0,-0.03247479864977665,1.5274869000209288,70.93000030517578,1.2816862058219878,70.29000091552734,1.5777775266040113,70.25,-0.03247479864977665
8526,2006-03-14,71.52999877929688,71.72000122070312,70.91000366210938,71.30000305175781,1003900.0,0.0012597471278705807,1.6557270430497537,0.5227146622277709,38.9090490418841,51.91042991353781,-0.628110119177407,-0.4317877249127946,-1.1549847142507161,-1.6682967856257847,13.497206262473888,0.80999755859375,0.638069866292085,0.40049858093262003,-1.7116448175834904,2.5126419794487305,-0.6555731183254352,1.4565702801906752,-2.4899978637695312,92.91035747125456,41.07218538238733,1.0560716992580579,3,-1.029998779296875,-0.6499977111816406,-1.7924995422363281,-1.2999992370605469,-1.5599975585937642,1,-0.047252863289524716,1.156259685764013,71.44000244140625,1.5274869000209288,70.93000030517578,1.2816862058219878,70.29000091552734,-0.047252863289524716
8527,2006-03-15,71.27999877929688,71.55000305175781,70.8499984741211,71.33000183105469,889700.0,-0.0034950371070376907,1.8571295114128235,-0.21740861142440124,40.7618662861162,49.416920627671125,-0.5486826988704934,-0.012299762625445965,-0.8388578946708378,-1.4004420278977534,12.116415860727836,0.7000045776367188,0.38624673529920983,0.04249877929687784,-1.846068035517078,1.9310655941108337,-0.901784628110093,0.9867821867038487,-2.186397857666009,76.47049223802026,26.848909482822222,0.9442834074069749,3,-0.8999977111816406,-0.3999977111816406,-1.5424995422363281,-1.0499992370605469,-1.1900024414062642,2,-0.04531419448448715,1.6557270430497537,71.52999877929688,1.156259685764013,71.44000244140625,1.5274869000209288,70.93000030517578,-0.04531419448448715
8528,2006-03-16,71.95999908447266,72.12999725341797,71.37999725341797,71.56999969482422,885100.0,0.009539847317916683,1.0548065466858971,-7.799511748550503,48.122851786272264,48.47694140610932,-1.2907369005600628,-0.575304936616007,-1.5018168840217925,-2.0249211537641543,11.059925257385828,0.8499984741210938,0.1475199663224629,0.6294990539550724,-1.2056471188399485,2.4646452267500933,-0.288074032442438,1.547072140352583,-2.8138701568603466,92.54393596659122,43.69716117821254,0.9175730863975076,3,-1.375,-1.0799980163574219,-2.4025001525878906,-1.7299995422363281,-1.3199996948242188,3,-0.059616467066534895,1.8571295114128235,71.27999877929688,1.6557270430497537,71.52999877929688,1.156259685764013,71.44000244140625,-0.059616467066534895
8529,2006-03-17,71.63999938964844,72.13999938964844,71.5,72.0,938800.0,-0.004446910768419743,1.0,-0.9230799327047224,41.76777506862501,47.428463784838016,-0.962184467612829,-0.15205148183467543,-1.1604059105723508,-1.6701772193796955,10.300906574225802,0.6399993896484375,-0.06369163103187248,0.23899955749512003,-1.5250961251264528,2.003095240116693,-0.6430482838156593,1.1210473988058993,-2.374515729003903,61.24033758568277,15.847831848095282,0.8820478413107844,3,-1.0499992370605469,-0.7599983215332031,-2.1499996185302734,-1.4099998474121094,-2.2600021362304688,4,-0.05415964944827467,1.0548065466858971,71.95999908447266,1.8571295114128235,71.27999877929688,1.6557270430497537,71.52999877929688,-0.05415964944827467
8530,2006-03-20,70.94999694824219,71.91000366210938,70.62000274658203,71.8499984741211,800900.0,-0.009631524948141679,1.529384045775833,2.5,37.77424874946038,45.49226893017682,-0.10270050809108966,0.5819652170622334,-0.4430287571800733,-0.9797471566965328,10.351087761056444,1.2900009155273438,-0.2307830535350206,-0.4600028991699219,-2.2123413706821964,1.2923355723423526,-1.3361721349260591,0.4161663365862154,-1.5120423438574164,21.710192793217857,-20.580530382677885,0.876169235756138,3,-0.3599967956542969,-0.06999588012695312,-1.4599971771240234,-0.7199974060058594,-2.089996337890625,0,-0.023114862018173365,1.0,71.63999938964844,1.0548065466858971,71.95999908447266,1.8571295114128235,71.27999877929688,-0.023114862018173365
8531,2006-03-21,70.06999969482422,71.08000183105469,69.81999969482422,71.05000305175781,1072700.0,-0.012403062597168613,1.4230788981403366,1.0888907726868138,35.70368528429417,43.782487722824044,0.8984260125894963,1.4205972919084928,0.42953643141038356,-0.09836748732560352,11.235321758293644,1.2600021362304688,-0.3318896939275362,-1.267500305175787,-3.11791446197023,0.582913851618656,-2.1927073835730084,-0.34229322677856544,-0.469922403323622,10.775863486436448,-32.52635792342671,0.9252070783972249,3,0.9099998474121094,0.8100013732910156,-0.5799999237060547,0.15999984741210938,-0.05000305175782671,1,-0.008705588882664483,1.529384045775833,70.94999694824219,1.0,71.63999938964844,1.0548065466858971,71.95999908447266,-0.008705588882664483
8532,2006-03-22,70.52999877929688,70.58000183105469,69.77999877929689,70.09999847412111,578500.0,0.0065648506704165666,2.0188429371373746,-0.43877431861175187,42.83581630666115,42.93730498499947,0.5390036006341461,0.8282168027376002,-0.021741700344662718,-0.5338573181764588,10.856480569181837,0.8000030517577983,-0.28970470048172103,-0.6965011596679744,-2.454169251253873,1.0611669319179242,-1.5753352054609167,0.18233288612496779,-0.777526161907403,31.779652797982326,-14.235376890566183,0.8788340457929491,3,0.43000030517578125,0.3500022888183594,-1.039999008178711,-0.2999992370605469,-0.589996337890625,2,-0.00793984925969038,1.4230788981403366,70.06999969482422,1.529384045775833,70.94999694824219,1.0,71.63999938964844,-0.00793984925969038
8533,2006-03-23,70.15000152587889,70.48999786376953,69.56999969482422,70.4800033569336,736800.0,-0.005387739401599534,4.2572699132406155,-0.7674455740672326,43.950980197429736,42.13598955521045,1.0024744044864775,1.09917614351356,0.3566154279446039,-0.12460548061724808,10.52130274362207,0.9599990844726562,-0.2943116972387827,-0.971498489379897,-2.7226144102608743,0.7796174315010802,-1.8470564498203856,-0.09594052893940841,1.9899978637695455,22.56816731234452,-27.597101383907244,0.875557960440488,3,0.7049980163574361,0.8549995422363423,-0.6925010681152202,0.07999801635743609,-1.1399993896484233,3,-0.0008553839869289703,2.0188429371373746,70.52999877929688,1.4230788981403366,70.06999969482422,1.529384045775833,70.94999694824219,-0.0008553839869289703
8534,2006-03-24,69.98000335693361,70.44999694824219,69.76000213623047,70.25,551800.0,-0.002423352319993466,1.0597150893335003,0.818167105932321,51.61871071232066,42.38277593700707,1.1438299431478924,1.1551293979048154,0.5345699336303511,0.03850865007134985,10.205922772070654,0.6899948120117188,-0.28638450377403046,-1.0314968109130689,-2.779037972438573,0.7160443506124352,-1.905267391675821,-0.15772623015031684,2.108596038818348,17.521494315459236,-37.29331582668665,0.8737705807627507,3,0.8749961853027202,1.0249977111816264,-0.5225028991699361,0.24999618530272016,-0.4400024414062642,4,0.00943120893190752,4.2572699132406155,70.15000152587889,2.0188429371373746,70.52999877929688,1.4230788981403366,70.06999969482422,0.00943120893190752
8535,2006-03-27,69.41999816894531,70.0,69.26999664306639,69.90000152587889,521200.0,-0.00800236011896116,1.1470677332855044,1.7778123145610627,46.01325893190964,43.17213259145435,1.5501825313274509,1.544665300478954,1.076845488107267,0.5838327266870351,9.85860498932519,0.730003356933608,-0.28736840483972514,-1.4330020904540959,-3.1525374966447828,0.286533315736591,-2.2927697935494393,-0.5732343873587524,2.6182292327880816,8.287353366408718,-48.65677219982992,0.8597677030953425,3,1.2849998474121094,1.5850028991699219,0.2800006866455078,0.8100013732910156,-0.9899978637695312,0,-0.0005762160268283356,1.0597150893335003,69.98000335693361,4.2572699132406155,70.15000152587889,2.0188429371373746,70.52999877929688,-0.0005762160268283356
8536,2006-03-28,69.72000122070311,69.80999755859375,68.94999694824219,69.22000122070311,970400.0,0.004321565250227977,1.5294408042364978,-1.0416593817055064,45.56115015974428,43.705386355190804,1.0800048878176085,1.0803135126057555,0.7557855860813874,0.3039557197042342,9.815752791658962,0.8600006103515625,-0.3370350006225351,-0.9934989929199389,-2.595710353499868,0.6087123676599902,-1.7946046732099035,-0.1923933126299744,2.2074969506836055,47.239384407997335,-11.184202108898091,0.8011056802899615,3,0.8249969482422017,1.2399978637695455,0.13249778747560015,0.5099983215332173,-1.1200027465820028,1,-0.012335063042083982,1.1470677332855044,69.41999816894531,1.0597150893335003,69.98000335693361,4.2572699132406155,70.15000152587889,-0.012335063042083982
8537,2006-03-29,70.08000183105469,70.20999908447266,69.40000152587889,69.84999847412111,701200.0,0.005163519851526743,2.3061268976255933,0.4600067138671591,48.330691145415756,43.72847961731786,0.5943903497002623,0.5998509241752998,0.37106263325172506,-0.04112571569454815,10.10722621532466,0.8099975585937642,-0.408018341398261,-0.5374984741210938,-2.0422666682500648,0.9672697200078773,-1.2898825711855721,0.21488562294338465,1.668846266943362,73.37689681993153,13.412687396795029,0.7523840970644826,3,0.464996337890625,0.8799972534179688,-0.06500244140625,0.14999771118164062,0.37999725341796875,2,-0.0008562383907031457,1.5294408042364978,69.72000122070311,1.1470677332855044,69.41999816894531,1.0597150893335003,69.98000335693361,-0.0008562383907031457
8538,2006-03-30,69.19000244140625,70.13999938964844,68.93000030517578,69.87999725341797,1236500.0,-0.012699762648323065,1.0,-2.9999336584073237,36.697265900694234,43.165089709769994,1.1735565239410874,1.3794296346823387,1.2209747993318558,0.8356166913648906,11.16561540663303,1.2099990844726562,-0.44628635257319615,-1.3124980926513672,-2.88646752825143,0.26147134294869545,-2.0994828104514056,-0.5255133748513288,2.3909145876064457,17.105441476893425,-37.548918031143444,0.7869847178000335,3,1.2299995422363281,1.7049980163574219,1.4849987030029297,1.279998779296875,1.1399993896484375,3,0.01083971633958436,2.3061268976255933,70.08000183105469,1.5294408042364978,69.72000122070311,1.1470677332855044,69.41999816894531,0.01083971633958436
8539,2006-03-31,68.94000244140625,69.44999694824219,68.75,69.16999816894531,833100.0,-0.0036132387798615273,-1.295069665057408,0.33332964760777983,30.095537532254852,42.311899574524936,1.117837532763616,1.5514561052142568,1.4161950211403393,1.0824273338146497,12.282406527956677,0.6999969482421875,-0.4980641569377582,-1.4624980926513729,-3.16806460421968,0.2430684189169341,-2.3152813484355335,-0.6097148368672123,2.428841249699488,13.013874010398977,-34.90645078890974,0.8527832557841561,3,0.9749984741210938,1.7899971008300781,1.7349987030029297,1.529998779296875,-0.17000579833985796,4,0.0010153712263603065,1.0,69.19000244140625,2.3061268976255933,70.08000183105469,1.5294408042364978,69.72000122070311,0.0010153712263603065
8540,2006-04-03,69.30000305175781,69.59999847412111,68.97000122070311,69.0,857300.0,0.005221940783328716,-2.499978807273225,-1.3043853247528694,32.97713978209062,42.008950074280094,0.5578338260189923,1.214335747387338,1.0399300948017753,0.7208193779414245,12.309255617286185,0.659996032714858,-0.6539176531897226,-1.0774974822998047,-2.8341416410878963,0.679146676488287,-1.9558195616938434,-0.19917540290576596,1.8069562702373503,37.67146552399864,-4.369639632378984,0.8783220793940453,4,0.36499786376953125,1.4299964904785156,1.3749980926513672,1.1699981689453125,0.55999755859375,0,0.0034631724848595002,-1.295069665057408,68.94000244140625,1.0,69.19000244140625,2.3061268976255933,70.08000183105469,0.0034631724848595002
8541,2006-04-04,69.91000366210939,70.30999755859375,68.83999633789061,69.12000274658203,1143200.0,0.008802317222063927,-1.1777574329326281,2.633309597680735,40.086871265352755,41.703511736356944,-0.08632717382668886,0.6378244857803708,0.4223525364038494,0.1232806044000796,11.522096850930136,1.4700012207031392,-0.7432800620748594,-0.4679969787597571,-2.224074356757825,1.2880803992383107,-1.3460356677587981,0.41004171023928393,0.9612597276862545,74.35932548221854,35.15836978878323,0.8780386889990358,4,-0.2900047302246236,0.7749977111816264,0.7649974822997905,0.5599975585937358,-0.6400070190429972,1,-0.021170122720730933,-2.499978807273225,69.30000305175781,-1.295069665057408,68.94000244140625,1.0,69.19000244140625,-0.021170122720730933
8542,2006-04-05,71.05999755859375,71.12999725341797,69.88999938964844,69.91999816894531,1009500.0,0.016449632902932443,-1.0666683620919852,1.4430355297594069,43.902426417150224,41.698116871881446,-1.2887615782415054,-0.4726057624340996,-0.7384529074588642,-1.0082361880028685,11.364418904982204,1.2399978637695312,-0.7246994981117183,0.6414970397949276,-1.139337636043777,2.422331715633632,-0.24892029812441763,1.5319143777142727,-2.30999755859375,97.05883295774017,61.9366228559725,0.8904173379193511,4,-1.1199989318847656,-0.4499969482421875,-0.3074970245361328,-0.589996337890625,-2.9399948120117188,2,-0.03461862044737907,-1.1777574329326281,69.91000366210939,-2.499978807273225,69.30000305175781,-1.295069665057408,68.94000244140625,-0.03461862044737907
8543,2006-04-06,70.19999694824219,71.05000305175781,70.0,70.9000015258789,1028600.0,-0.012102457640002506,1.0999900818627788,-0.6140394319444259,40.90907339440704,40.50815716989104,-0.47038983056707195,0.4008584706046463,0.1398502656920897,-0.13648785365646177,11.431689682454598,1.05999755859375,-0.6383528004089669,-0.21400337219237997,-1.9966592444222329,1.568652500037473,-1.1053313083073135,0.6773245639225536,-1.4023970031738315,60.924311831024745,27.90353576774634,0.8913279361149271,4,-0.2599983215332031,0.24500274658203125,0.6825046539306641,0.2700042724609375,-1.4300003051757955,3,0.0037037342953472052,-1.0666683620919852,71.05999755859375,-1.1777574329326281,69.91000366210939,-2.499978807273225,69.30000305175781,0.0037037342953472052
8544,2006-04-07,69.56999969482422,70.15000152587889,69.08000183105469,70.09999847412111,1373800.0,-0.008974320239393485,2.3967981011432973,0.7571361620037041,41.221383678322695,39.975726586159155,0.10653555966570138,0.9736640440966369,0.8076419034420326,0.508259575125436,11.51331233094663,1.1199951171875,-0.6634086928183933,-0.7760005950927678,-2.5794152097116125,1.027414019526077,-1.6777079024021901,0.12570671221665464,-0.7257518035888637,31.877863104063326,-2.467311852809619,0.9017073073094226,4,0.3699989318847656,0.875,1.4775009155273438,0.9000015258789062,-1.1200027465820312,4,0.010924279712006602,1.0999900818627788,70.19999694824219,-1.0666683620919852,71.05999755859375,-1.1777574329326281,69.91000366210939,0.010924279712006602
8545,2006-04-10,69.12000274658203,70.22000122070311,69.05999755859375,69.55999755859375,896100.0,-0.006468261466381242,-3.1428318415279937,0.8301808026717115,43.60701288886333,39.75860022272795,0.5693793182748834,1.3080027060234585,1.2622917403921576,0.982195685472135,12.146795383136652,1.1600036621093608,-0.687193973422211,-1.1099975585937472,-2.9155769018430107,0.6955817846555163,-2.012787230218379,-0.2072078869691154,-0.23003986810302024,12.227349202912375,-24.06236369405696,0.9027896716246318,4,0.8199958801269531,1.3249969482421875,2.0749988555908203,1.3499984741210938,-1.1399993896484233,0,-0.0050637455093699435,2.3967981011432973,69.56999969482422,1.0999900818627788,70.19999694824219,-1.0666683620919852,71.05999755859375,-0.0050637455093699435
8546,2006-04-11,68.15000152587889,69.25,67.93000030517578,69.19999694824219,1206600.0,-0.014033581917806015,1.295648597188406,2.3863813701860876,35.01260196154354,38.278812535631026,1.445237951075967,2.1205197330879315,2.24350099238724,1.9776044724273305,13.33775078671503,1.3199996948242188,-0.7891956827206599,-1.910998916625985,-3.833208963210467,0.011211129958496713,-2.872103939918219,-0.9498938933337513,2.9799957275390767,6.875044703525771,-28.746504415574268,0.9611050232922389,4,1.379997253417983,1.8849983215332173,2.7724990844726705,2.319999694824233,-0.2700042724609233,1,0.02509169546861023,-3.1428318415279937,69.12000274658203,2.3967981011432973,69.56999969482422,1.0999900818627788,70.19999694824219,0.02509169546861023
8547,2006-04-12,68.05000305175781,68.51000213623047,68.0,68.15000152587889,966700.0,-0.0014673290078079937,-4.099904634751097,0.09523705722069363,36.292431059022334,38.23383088655637,1.3711945097250577,2.072379785400301,2.3447500135650046,2.1006112837036994,14.531614544305704,0.5100021362304688,-0.8176250922861215,-1.8494976043701143,-3.8801700048402523,0.18117479610002363,-2.8648338046051833,-0.8341614041350454,3.0159942626953153,3.8462384917287165,-32.04566240828455,1.0153362002350677,4,1.4799957275390625,1.9849967956542969,2.6999969482421875,2.4199981689453125,0.5099945068359375,2,0.01792789914176307,1.295648597188406,68.15000152587889,-3.1428318415279937,69.12000274658203,2.3967981011432973,69.56999969482422,0.01792789914176307
8548,2006-04-13,67.66999816894531,68.05000305175781,67.54000091552734,67.69999694824219,873700.0,-0.005584200819557239,-2.5173375427519074,0.2999923704890943,35.32398740907978,38.81476976175914,1.6907082860299028,2.228780303621022,2.718714242226355,2.4920681141297365,15.66465175289509,0.5100021362304688,-0.8806714904772548,-2.015002441406253,-4.035532156475995,0.005527273663489041,-3.025267298941131,-1.0047375838713748,3.3332792053222704,4.8506432319022785,-31.98671720969347,1.0102648575348743,4,1.6650009155273438,2.170001983642578,3.00250244140625,2.8000030517578125,1.160003662109375,3,0.006649986549626341,-4.099904634751097,68.05000305175781,1.295648597188406,68.15000152587889,-3.1428318415279937,69.12000274658203,0.006649986549626341
8549,2006-04-17,67.76000213623047,68.55000305175781,66.77999877929689,68.55000305175781,489400.0,0.0013300424075739503,3.4810182815532684,26.33443540183113,38.78381290254068,39.459955664031376,1.5820926631442234,1.9322606277988825,2.643256081097462,2.411441339525041,17.036159355256487,1.7700042724609233,-0.9993659939230071,-1.7309986114501896,-3.705730919971984,0.24373369707160464,-2.7183647657110868,-0.7436324571892925,3.1047441796875006,28.488449459732617,-11.466227423014619,0.9873661542608998,4,1.1949958801269531,1.6999969482421875,2.9124984741210938,2.7099990844726562,0.45999908447264204,0,0.014905467458595112,-2.5173375427519074,67.66999816894531,-4.099904634751097,68.05000305175781,1.295648597188406,68.15000152587889,0.014905467458595112
8550,2006-04-18,69.30999755859375,69.30999755859375,67.73000335693361,67.73000335693361,1204000.0,0.02287478414252475,-1.000000000000018,-1.999990342549742,47.63003496293797,40.29808496376306,0.03762022206429094,0.2667787988586383,1.1254725539756265,0.8804104516907358,18.09600699991168,1.579994201660142,-0.9244342163046895,-0.09900321960449787,-1.9510324833453154,1.7530260441363197,-1.0250178514748995,0.8270114122659038,1.3096639051269534,100.0,58.448314435698244,0.9260146318704074,4,-0.3549995422363281,0.15000152587890625,1.3400039672851562,1.160003662109375,-1.1299972534179688,1,-0.012408031173634537,3.4810182815532684,67.76000213623047,-2.5173375427519074,67.66999816894531,-4.099904634751097,68.05000305175781,-0.012408031173634537
8551,2006-04-19,69.45999908447266,69.83000183105469,68.83999633789061,69.30999755859375,1132300.0,0.002164211963102458,1.2247138999614566,0.0949380230138159,46.32699568902786,40.567481549527244,-0.2044248124103376,0.0724488820988256,0.9836550082116133,0.7410175625038278,18.28775597831691,0.9900054931640767,-0.7739718851973834,0.08149833679199503,-1.7446068133801163,1.9076034869641063,-0.8315542382940606,0.9945509118780507,0.9292826181826115,87.86877454536352,48.26315650949727,0.9130525750860583,4,-0.5449981689453125,0.0,1.1525020599365234,1.0100021362304688,-0.7099990844726562,2,-0.021307165952293983,-1.000000000000018,69.30999755859375,3.4810182815532684,67.76000213623047,-2.5173375427519074,67.66999816894531,-0.021307165952293983
8552,2006-04-20,69.97000122070311,70.25,69.27999877929689,69.27999877929689,1270500.0,0.007342386164016945,-1.8115877930120163,4.599969482732123,54.83870357048192,42.11521823575778,-0.9893428276749461,-0.5076873538715461,0.4856752127800661,0.2280915521928506,18.300050291118485,0.9700012207031108,-0.6471326169859424,0.6195003509521371,-1.148512528379527,2.387513230283801,-0.26450608871370207,1.5035067906179762,-3.1900024414062216,91.93087375225319,47.43520268851498,0.8840064396658344,4,-1.4550018310546733,-0.5100021362304545,0.7199993133545064,0.5000000000000142,-0.4100036621093608,3,-0.02987000044051369,1.2247138999614566,69.45999908447266,-1.000000000000018,69.30999755859375,3.4810182815532684,67.76000213623047,-0.02987000044051369
8553,2006-04-21,70.08999633789061,70.6500015258789,69.76000213623047,70.31999969482422,809100.0,0.0017149509088760784,-1.0000171448655415,-0.33333701901816787,57.250913988839635,43.89627715914856,-1.258977377660642,-0.6665845403781105,0.38901613947273006,0.09466368755244048,17.98728689506948,0.8899993896484375,-0.6134285786541938,0.7424957275390511,-1.0199996648648408,2.504991119942943,-0.13875196866288775,1.62374342374099,-3.2405975341796562,85.52959197553822,35.52111841159025,0.881247696201944,4,-1.3749961853027202,-0.6299972534179545,0.5400047302246236,0.3800048828125142,-0.6899948120117188,4,-0.021829060625442542,-1.8115877930120163,69.97000122070311,1.2247138999614566,69.45999908447266,-1.000000000000018,69.30999755859375,-0.021829060625442542
8554,2006-04-24,70.63999938964844,70.80999755859375,69.36000061035156,69.84999847412111,869700.0,0.007847097738546971,1.5663725179088657,-3.434736458022083,58.251213938874606,45.52341060914981,-1.8341162589834425,-1.2275439492388358,-0.13271308873348175,-0.46810533932122667,17.782054466541368,1.4499969482421875,-0.6885048094283235,1.2594989776611385,-0.5760600893924988,3.0950580447147757,0.34171944413431277,2.1772785111879642,-3.638576477050762,94.48056853958744,41.13891471106026,0.9177795335268214,4,-1.845001220703125,-1.1800003051757812,0.09250068664550781,-0.1699981689453125,-0.529998779296875,0,-0.025622842217337127,-1.0000171448655415,70.08999633789061,-1.8115877930120163,69.97000122070311,1.2247138999614566,69.45999908447266,-0.025622842217337127
8555,2006-04-25,69.37999725341797,70.69000244140625,68.98000335693361,70.69000244140625,1427000.0,-0.01783694998750396,1.6106752861011402,-1.6582324934571073,46.97829753954098,46.85293234003842,-0.5960348916680829,0.030891593113622662,1.1305437060183294,0.7743887541846703,17.245928526558245,1.709999084472642,-0.706377881206663,0.0014968872070255657,-1.833968139069782,1.836961913483833,-0.9162356259313782,0.9192294003454293,-2.1500598620605302,27.4111970009145,-22.31052607231085,0.9177325131384008,4,-0.5849990844726562,-0.03499603271484375,1.3550033569335938,1.0900039672851562,2.2000045776367188,1,-0.01671945919049045,1.5663725179088657,70.63999938964844,-1.0000171448655415,70.08999633789061,-1.8115877930120163,69.97000122070311,-0.01671945919049045
8556,2006-04-26,68.86000061035156,69.80000305175781,68.38999938964844,69.26999664306639,872400.0,-0.007494907230495618,-1.0888966752756475,0.31297283130950254,36.486504218661835,46.874496024442806,0.03941095780371029,0.5092659997179396,1.6603924747423662,1.289323713655591,16.579399121778795,1.410003662109375,-0.6994884321526058,-0.4754997253417912,-2.317561811184561,1.3665623605009785,-1.396530768263176,0.44553131757959363,-1.4152596089599427,19.421552740594084,-23.308026429190573,0.9210310429213875,4,-0.06500244140625,0.09499740600585938,1.875,1.6100006103515625,3.4499969482421875,2,-0.00987511326094237,1.6106752861011402,69.37999725341797,1.5663725179088657,70.63999938964844,-1.0000171448655415,70.08999633789061,-0.00987511326094237
8557,2006-04-27,70.01999664306639,70.23999786376953,68.26000213623047,68.5,864000.0,0.016845716271173705,1.0204047473540392,-3.707344758927502,48.93364682570883,48.38668040406826,-0.9071508718293728,-0.6908776212017926,0.5397274648927777,0.1212199600082755,16.249791722408915,1.9799957275390625,-0.6584187998942639,0.6874965667724524,-1.1496487098687993,2.524641843413704,-0.23107607154817345,1.6060692050930783,-2.3733402482426413,69.0195163254371,27.410365226821213,0.9185726383206291,4,-1.2249984741210795,-1.0649986267089702,0.9100036621093892,0.45000457763673296,1.9600067138672017,3,-0.018137627877080953,-1.0888966752756475,68.86000061035156,1.6106752861011402,69.37999725341797,1.5663725179088657,70.63999938964844,-0.018137627877080953
8558,2006-04-28,69.94000244140625,70.26999664306639,69.48999786376953,69.90000152587889,692300.0,-0.0011424479505178775,1.2286019466152718,0.026316449914429683,52.34476003160063,49.89345230729714,-0.526679989336813,-0.5816350942465647,0.6273410453539157,0.19926514039818244,15.486406778803453,0.7799987792968608,-0.4486329471784245,0.5700023651123018,-1.2854230616733844,2.425427791897988,-0.35771034828053416,1.4977150785051379,-2.1035455767563036,65.88248317790284,22.090532249338686,0.9277127133928429,4,-0.6700019836425781,-0.9850044250488281,0.9799976348876953,0.529998779296875,1.9300003051757812,4,-0.0054332981061997465,1.0204047473540392,70.01999664306639,-1.0888966752756475,68.86000061035156,1.6106752861011402,69.37999725341797,-0.0054332981061997465
8559,2006-05-01,69.01000213623047,70.4000015258789,68.61000061035156,69.94000244140625,760000.0,-0.013297115709352547,-1.0693612048245904,-23.249475491122773,49.34288724896816,50.08376922796715,0.6697063672849595,0.3730023220768999,1.5501200524618497,1.1265192187973838,14.780636876515285,1.7900009155273438,-0.25545184376804286,-0.36349792480469034,-2.215769488741401,1.4887736391320203,-1.2896337067730457,0.562637857163665,-0.9951328299438984,30.86419365473069,-16.221500065166154,0.9261357819683571,5,0.5249977111816406,-0.055004119873046875,1.9199981689453125,1.4599990844726562,2.2299957275390625,0,0.005651345856772183,1.2286019466152718,69.94000244140625,1.0204047473540392,70.01999664306639,-1.0888966752756475,68.86000061035156,0.005651345856772183
8560,2006-05-02,69.54000091552734,70.01000213623047,69.12000274658203,69.22000122070311,768500.0,0.007680028443567188,-2.4230966738559503,-0.34408558044908294,58.76419087935361,51.46567980467002,0.19642031485614098,-0.1455573263926766,1.0015014587428652,0.5981056506678897,14.249820500822604,1.0,0.01069403325534779,0.15450096130371094,-1.69887507755044,2.007877000157862,-0.7721870581233645,1.0811889807307864,-1.3574239141023412,59.81304412928618,7.325332998084491,0.9266880194270762,5,-0.005001068115234375,-0.5850028991699219,1.3899993896484375,0.9300003051757812,2.339996337890625,1,0.00819671681506895,-1.0693612048245904,69.01000213623047,1.2286019466152718,69.94000244140625,1.0204047473540392,70.01999664306639,0.00819671681506895
8561,2006-05-03,68.43000030517578,69.59999847412111,68.19999694824219,69.34999847412111,1366500.0,-0.015962044804973763,-1.0289805395842753,-2.8749970197648356,52.125265514177975,51.164186687302916,1.2795042133949721,0.8937005693423714,2.055421609538101,1.7121945304671442,14.867714227316778,1.4000015258789205,0.22352670995600477,-0.8814994812011747,-2.7646445528726105,1.001645590470261,-1.8230720170368926,0.060073054634543155,2.3799972534179688,10.454676288931505,-46.19534607389326,0.9415725358357151,5,1.0749969482421875,0.5249977111816406,2.424999237060547,2.0400009155273438,4.0500030517578125,2,0.04603246400454353,-2.4230966738559503,69.54000091552734,-1.0693612048245904,69.01000213623047,1.2286019466152718,69.94000244140625,0.04603246400454353
8562,2006-05-04,68.59999847412111,68.84999847412111,68.20999908447266,68.69999694824219,862300.0,0.0024842637467075157,2.1999847412689886,0.10869420994143544,55.32646949068269,50.95035952084103,0.9998825873993411,0.5585954374636799,1.790509365849175,1.536616706540329,16.45587428511731,0.6399993896484517,0.25659345450787896,-0.588501358032218,-2.3047413024686705,1.1277385864042344,-1.4466213302504514,0.2696186141860153,2.157799072265604,18.181849708176912,-43.16069756906759,0.8581199722182287,5,0.9049987792968608,0.3549995422363139,2.1525001525878764,1.870002746582017,3.910003662109361,3,0.054081620510125994,-1.0289805395842753,68.43000030517578,-2.4230966738559503,69.54000091552734,-1.0693612048245904,69.01000213623047,0.054081620510125994
8563,2006-05-05,70.45999908447266,70.52999877929688,69.08000183105469,69.08999633789061,938000.0,0.02711371212425351,-1.0863389117894056,-13.700236514841487,62.857147009200375,51.462129861988345,-0.8963772966792476,-1.3501506570935362,-0.12862991170919713,-0.32650725547640036,17.492113656535928,1.930000305175767,0.3399807051093262,1.2584991455078125,-0.4935662056481931,3.010564496663818,0.3824664699298097,2.1345318210858153,0.24664244995116746,96.99572361312124,30.19623071871696,0.8760326755780035,5,-1.0149993896484375,-1.5050010681152344,0.2924995422363281,0.01000213623046875,1.4300003051757812,4,0.021572584334533573,2.1999847412689886,68.59999847412111,-1.0289805395842753,68.43000030517578,-2.4230966738559503,69.54000091552734,0.021572584334533573
8564,2006-05-08,70.33000183105469,70.56999969482422,70.19000244140625,70.41000366210938,893400.0,-0.001844979493430321,-1.111092273131861,-0.058395380048894246,55.61677192109785,52.42196034882799,-0.9107529639702676,-1.2230004583996674,-0.05824457150930584,-0.19323582209622714,17.652453678904525,0.37999725341796875,0.2975215492932648,1.0905017852783203,-0.7269618037556427,2.9079653743122833,0.18176999076133882,1.9992335797953018,0.3265068116455012,89.87351959335696,26.147020487541482,0.9087317945169785,5,-0.9450035095214844,-1.3750038146972656,0.3274993896484375,0.1399993896484375,0.8600006103515625,0,0.021896784806386016,-1.0863389117894056,70.45999908447266,2.1999847412689886,68.59999847412111,-1.0289805395842753,68.43000030517578,0.021896784806386016
8565,2006-05-09,68.76999664306639,69.62000274658203,68.66000366210939,69.40000152587889,1713300.0,-0.022181219214748582,-1.258845705053524,7.874880793438871,46.71113878092482,53.5580308557461,0.6186853807557071,0.3261611392143635,1.4095748184115564,1.3525428625795684,18.300301897968364,1.6699981689452983,0.17944217914119065,-0.4520030975341882,-2.2810151771450364,1.37700898207666,-1.3665091373396194,0.462502942271243,1.837381765744638,24.050592162656613,-35.109251470685415,0.9145060398054276,5,0.6150016784668111,0.18500137329102984,1.552503585815444,1.700004577636733,2.6800003051757955,1,0.03591684370035764,-1.111092273131861,70.33000183105469,-1.0863389117894056,70.45999908447266,2.1999847412689886,68.59999847412111,0.03591684370035764
8566,2006-05-10,69.86000061035156,69.87999725341797,68.47000122070311,68.5,1095200.0,0.015849993027374554,1.014288828337895,-2.1587143964347995,49.50315858538387,53.62130994015445,-0.351516929080006,-0.6631663280929274,0.24072916969620906,0.25211118493297136,17.92621551444785,1.409996032714858,0.022906255124425456,0.5525009155273466,-1.224650248493802,2.329652079548495,-0.3360746664832277,1.4410764975379209,0.7099990844726562,69.91530081143115,14.285236565278524,0.8885755820105719,5,-0.4750022888183594,-0.9050025939941406,0.33749961853027344,0.6100006103515625,1.220001220703125,2,0.028914924497826178,-1.258845705053524,68.76999664306639,-1.111092273131861,70.33000183105469,-1.0863389117894056,70.45999908447266,0.028914924497826178
8567,2006-05-11,69.26999664306639,69.73000335693361,68.69999694824219,69.65000152587889,695700.0,-0.008445519068571938,2.8147781859278793,-0.2794152296110132,46.44714198540103,52.96601904613226,0.1351208787276903,0.024161580587701792,0.7598514218526162,0.8190494634957162,17.531913037925225,1.160003662109375,0.05614740136120133,-0.09850273132325071,-1.7748053159540262,1.5777998533075248,-0.9366540236386385,0.739648560992137,1.2526029968261838,38.09504779274164,-13.184808042351037,0.8381512923153909,5,0.11500167846681109,-0.31499862670897016,0.8825035095214986,1.200004577636733,1.140007019042983,3,0.04634050627153474,1.014288828337895,69.86000061035156,-1.258845705053524,68.76999664306639,-1.111092273131861,70.33000183105469,0.04634050627153474
8568,2006-05-12,68.12000274658203,69.12999725341797,67.84999847412111,68.83000183105469,996100.0,-0.016601616171717737,-1.0479855469632382,1.8683946353999357,39.62109409613923,51.88581980692905,1.1172934668344823,1.2749654126808707,1.8405805548682252,1.9526283974736032,16.96110652207587,1.419998168945284,0.2080249193016641,-1.2709968566894503,-2.8611750304963124,0.3191813171174118,-2.0660859435928813,-0.47590776978601923,2.356144839477537,9.926623209056066,-34.406110601202165,0.795089086903429,5,1.089996337890625,0.7949981689453125,2.154996871948242,2.3499984741210938,2.3499984741210938,4,0.064445085329488,2.8147781859278793,69.26999664306639,1.014288828337895,69.86000061035156,-1.258845705053524,68.76999664306639,0.064445085329488
8569,2006-05-15,68.76999664306639,68.94999694824219,67.59999847412111,67.59999847412111,933800.0,0.009541894748631208,-1.307693310901606,-1.647886869902497,47.354720372034365,50.61810086167136,0.48016947941395927,0.7425904129807606,1.1451775004361053,1.2994128382095198,15.878750455533874,1.3499984741210795,0.1632702869058278,-0.6715026855468835,-2.099468036744028,0.7564626656502611,-1.3854853611454558,0.04247999005168879,1.601104978515636,51.31573663851281,4.642501801807704,0.7139826755985695,5,0.3150024414062642,0.02500152587892046,1.4225025177002095,1.700004577636733,1.4700012207031392,0,0.045368662191095366,-1.0479855469632382,68.12000274658203,2.8147781859278793,69.26999664306639,1.014288828337895,69.86000061035156,0.045368662191095366
8570,2006-05-16,68.44999694824219,68.88999938964844,68.37000274658203,68.76000213623047,495800.0,-0.004653187588260055,-1.2127818450400143,-0.2649621138020592,48.19062600165382,50.180918693613116,0.7032458844867477,1.048620876322019,1.4518645848086749,1.607112212485447,15.67734818033627,0.5199966430664062,0.07377482379160938,-0.9485023498535128,-2.443367819055979,0.5463631193489533,-1.6959350844547458,-0.20106961525227973,1.7548384844921827,37.2806547897896,-12.309338363661524,0.747432734601231,5,0.6350021362304688,0.345001220703125,1.742502212524414,2.0200042724609375,1.5400009155273438,1,0.040029300443006566,-1.307693310901606,68.76999664306639,-1.0479855469632382,68.12000274658203,2.8147781859278793,69.26999664306639,0.040029300443006566
8571,2006-05-17,67.98000335693361,68.52999877929689,67.13999938964844,67.84999847412111,1276900.0,-0.00686623246548812,1.2601694599858808,-0.4193635714813083,40.41355108690364,48.52392775985989,1.2322822605726031,1.4778204857421855,1.89958597896414,2.0790324624171035,16.310294962009934,1.3899993896484517,0.06619504343626659,-1.3444961547851477,-2.967572331355157,0.27858002178486174,-2.1560342430701525,-0.532958066500143,2.0685418582839645,32.43253593026958,-14.092521571112385,0.8115380882850052,5,0.8749961853027202,0.8149948120117045,2.2124958038329936,2.489997863769517,1.75,2,0.0510443280370132,-1.2127818450400143,68.44999694824219,-1.307693310901606,68.76999664306639,-1.0479855469632382,68.12000274658203,0.0510443280370132
8572,2006-05-18,67.87999725341797,68.69999694824219,67.08000183105469,67.08000183105469,1007600.0,-0.0014711105998413965,-3.050010967317394,6.153579812206573,40.3376831395328,46.021765107674604,1.3627202213260432,1.489592690825532,1.9644153780151328,2.180403253761469,17.35464722844406,1.6199951171875,-0.08329014618968245,-1.3400020599365234,-3.0546323435333136,0.3746282236602667,-2.1973172017349185,-0.48268691813812836,1.9358642957540724,39.02425408545685,-4.843517288354683,0.8573151417983982,5,0.9450035095214844,0.9150009155273438,1.9025020599365234,2.5700035095214844,2.0,3,0.04714208466582681,1.2601694599858808,67.98000335693361,-1.2127818450400143,68.44999694824219,-1.307693310901606,68.76999664306639,0.04714208466582681
8573,2006-05-19,68.55999755859375,69.30999755859375,67.69999694824219,67.94999694824219,1349900.0,0.010017683156896995,-1.900900405526153,0.7625051260287821,47.8385939042507,45.157523105802696,0.43009015783181326,0.7263309677934444,1.2551252175294252,1.5057356595961409,18.624189505464493,1.6100006103515625,-0.07494939618923979,-0.5835018157958984,-2.27100751014153,1.104003878549733,-1.427254662968707,0.2602510313769102,0.9822780187665501,66.36764856820281,19.993513031085598,0.8437528471728156,5,-0.07999801635742188,0.2350006103515625,1.2225017547607422,1.8900032043457031,1.5200042724609375,4,0.02698375392931629,-3.050010967317394,67.87999725341797,1.2601694599858808,67.98000335693361,-1.2127818450400143,68.44999694824219,0.02698375392931629
8574,2006-05-22,68.83000183105469,69.56999969482422,68.30999755859375,68.58000183105469,1417200.0,0.003938218816740502,-2.1898443234055702,0.4098356555019136,46.50246808996821,45.13433747347419,-0.08388683869031865,0.3307302715131186,0.9377324198009234,1.2412513136419534,19.508353387598053,1.2600021362304688,-0.10422240665069182,-0.22299766540527344,-1.7600092793075106,1.3140139484969637,-0.9915034723563849,0.545508141545838,-1.75,70.28118479389893,24.549182848474587,0.7685058069511181,5,-0.3500022888183594,-0.035003662109375,0.7574977874755859,1.4249992370605469,1.7099990844726562,0,0.023826810199335302,-1.900900405526153,68.55999755859375,-3.050010967317394,67.87999725341797,1.2601694599858808,67.98000335693361,0.023826810199335302
8575,2006-05-23,68.22000122070311,69.30999755859375,68.15000152587889,68.90000152587889,1123900.0,-0.008862423276536302,-1.8292596693307877,-2.720001220703125,48.91192201415977,45.06864452111596,0.4915881557674595,0.8952721166566846,1.4758377871346084,1.8556757409461682,20.15377878026305,1.159996032714858,-0.4081892126054072,-0.7749984741211051,-2.347197831079498,0.7972008828372878,-1.5610981526002945,0.01110120435808426,-1.0901994323730264,45.78314729646447,-4.228977006201944,0.786099678479196,5,0.18500137329102984,0.724998474121108,0.9874973297119283,1.6549987792968892,2.379997253417983,1,0.02961003528175543,-2.1898443234055702,68.83000183105469,-1.900900405526153,68.55999755859375,-3.050010967317394,67.87999725341797,0.02961003528175543
8576,2006-05-24,68.18000030517578,68.62999725341797,67.22000122070311,68.0,866200.0,-0.0005863517269358853,1.6111177829425865,-0.264706212343906,47.79412825391119,45.218309662061515,0.29974069802665326,0.9293661469133241,1.439095026504134,1.9040642742945408,20.571813983531392,1.409996032714858,-0.6217864735685907,-0.7809993743896513,-2.394363340710939,0.8323645919316363,-1.587681357550295,0.025682608770992488,-1.0013945587158162,44.176683447263684,-9.454377531036407,0.8066819831606421,5,0.14500045776367188,0.7649993896484375,1.0274982452392578,1.6949996948242188,2.5699996948242188,2,0.0265473386695827,-1.8292596693307877,68.22000122070311,-2.1898443234055702,68.83000183105469,-1.900900405526153,68.55999755859375,0.0265473386695827
8577,2006-05-25,68.75,68.77999877929689,68.15000152587889,68.40000152587889,812200.0,0.008360218425826904,2.0731870708423306,1.9444326707074922,39.611188414449316,45.217209030762646,-0.39311809530313724,0.2733583337887211,0.8054522936962769,1.3492049570758695,21.435436222867608,0.6299972534179972,-0.6093051260342577,-0.14749984741210653,-1.6834810931560469,1.3884813983318338,-0.9154904702840696,0.6204907754598565,-1.5299987792968892,65.10637330814029,16.260023531212227,0.7679906228719696,5,-0.4249992370605469,0.19499969482421875,0.4375,1.125,2.6999969482421875,3,0.014254594282670618,1.6111177829425865,68.18000030517578,-1.8292596693307877,68.22000122070311,-2.1898443234055702,68.83000183105469,0.014254594282670618
8578,2006-05-26,69.55999755859375,69.62999725341797,68.87000274658203,69.02999877929689,1045800.0,0.011781782670454488,1.2686465189368923,1.5142888283377727,45.67899014601166,45.03101678342678,-1.0922311605187218,-0.5971859676955376,-0.08201003824227371,0.5303110802744015,22.057616015101562,0.8799972534179688,-0.699953464897888,0.6814979553222713,-0.8089102341101722,2.1719061447547148,-0.06370613939394332,1.426702050038486,-2.339996337890639,97.09544356613051,51.231255007348395,0.7452040947162195,5,-1.2049980163574219,-0.6149978637695312,-0.5724983215332031,0.31500244140625,1.9000015258789062,4,0.0046003408001080714,2.0731870708423306,68.75,1.6111177829425865,68.18000030517578,-1.8292596693307877,68.22000122070311,0.0046003408001080714
8579,2006-05-30,69.40000152587889,69.77999877929689,69.01999664306639,69.09999847412111,1000000.0,-0.0023001155596661382,-2.3043088864562833,0.566044797604614,54.19444303347387,45.69810756474013,-0.9314196117930322,-0.42844043631374973,0.007381022345654742,0.6842221900609218,21.947919767444056,0.7600021362304972,-0.7132758268445087,0.5020019531249886,-1.0057548383592092,2.0097587446091865,-0.2518764426171032,1.2558803488670804,-2.0836004638671852,85.15634313234534,35.02374569113191,0.7538783957420966,5,-0.9700012207031108,-0.4550018310546733,-0.3125019073486186,0.47499847412110796,1.9499969482422017,1,0.009798275075285412,1.2686465189368923,69.55999755859375,2.0731870708423306,68.75,1.6111177829425865,68.18000030517578,0.009798275075285412
8580,2006-05-31,70.11000061035156,70.9000015258789,69.40000152587889,69.40000152587889,1169700.0,0.010230534133459868,-3.2253575611694263,2.366639540206772,51.75315823151875,46.9580639141418,-1.5434996904594982,-1.1526437019214484,-0.744184260171977,-0.021088809413271292,21.46367625737104,1.5000000000000142,-0.5127378819100414,1.1835010528564425,-0.39522967543710763,2.7622317811499926,0.3941356887096674,1.9728664170032175,-2.645783685302746,78.53258559744589,29.62582217810325,0.7893653641467725,5,-1.1199989318847656,-1.1199989318847656,-0.9825019836425781,-0.2350006103515625,1.9499969482421875,2,0.006133223526349374,-2.3043088864562833,69.40000152587889,1.2686465189368923,69.55999755859375,2.0731870708423306,68.75,0.006133223526349374
8581,2006-06-01,71.58000183105469,71.61000061035156,69.69000244140625,69.87000274658203,1756900.0,0.020967069004504957,1.1694935710375565,2.4084525203898037,64.41953166299177,49.6338248611928,-2.7369589154659764,-2.5028786441129682,-2.211157859239762,-1.490260721879764,20.363216617070755,1.9199981689453125,-0.431697603698467,2.496002197265625,0.5419352797153039,4.450069114815946,1.5189687384904715,3.4730356560407785,-3.840922137939458,99.13298302790022,46.840311502325704,0.9770334587751576,6,-2.1650009155273438,-2.2350006103515625,-2.5100021362304688,-1.7050018310546875,0.970001220703125,3,-0.013691021680142246,-3.2253575611694263,70.11000061035156,-2.3043088864562833,69.40000152587889,1.2686465189368923,69.55999755859375,-0.013691021680142246
8582,2006-06-02,72.30999755859375,72.38999938964844,71.36000061035156,71.75,1008200.0,0.010198319486803387,1.8611028694951892,0.3274841277277331,77.60211492358029,52.94088275222941,-3.0982936063886086,-3.099597472645428,-2.9444103422017633,-2.2097449384259136,19.406455871550126,1.029998779296875,-0.30897418624439865,3.0404979705810575,0.6290387469354357,5.451957194226679,1.8347683587582395,4.2462275824038755,-4.18382577375489,97.72721854118035,38.42004815751554,1.2057296118228142,6,-2.5049972534179688,-2.5749969482421875,-3.434999465942383,-2.43499755859375,0.94000244140625,4,-0.02157374652557087,1.1694935710375565,71.58000183105469,-3.2253575611694263,70.11000061035156,-2.3043088864562833,69.40000152587889,-0.02157374652557087
8583,2006-06-05,71.9800033569336,72.55000305175781,71.76000213623047,72.19999694824219,1408200.0,-0.004563604104574348,-1.3939565584287976,-0.3928474114441417,72.07710842361993,55.78250945596851,-2.494474577394868,-2.793092970509335,-2.6093242831874335,-1.8740852082608797,20.265250783487645,0.7900009155273438,-0.03768531868564651,2.6345035552978544,-0.01863421050440195,5.287641321100111,1.3079346723967262,3.9610724381989826,-3.3421722595175822,83.85272917859889,22.562502149448875,1.3265688829011295,6,-2.095001220703125,-2.1650009155273438,-3.1050052642822266,-2.1050033569335938,1.3599929809570312,0,-0.007363245123277018,1.8611028694951892,72.30999755859375,1.1694935710375565,71.58000183105469,-3.2253575611694263,70.11000061035156,-0.007363245123277018
8584,2006-06-06,71.87000274658203,72.16999816894531,71.19999694824219,72.05000305175781,1216300.0,-0.0015282106865999179,3.6191574778833404,0.8182070400554882,74.2210387878538,58.594633541934506,-2.1321156070875134,-2.7002468819222685,-2.489924661558888,-1.7532530167373466,21.029204848398543,0.970001220703125,0.2665148416199372,2.447502899169919,-0.40763856668355913,5.302644365023397,1.01993216624318,3.875073632096658,-2.6844675755581733,78.41269918159655,13.503568454247798,1.4275707329267369,6,-1.9850006103515625,-2.0550003051757812,-2.7575035095214844,-1.9950027465820312,1.4899978637695312,1,-0.005704795414507968,-1.3939565584287976,71.9800033569336,1.8611028694951892,72.30999755859375,1.1694935710375565,71.58000183105469,-0.005704795414507968
8585,2006-06-07,71.23999786376953,71.93000030517578,71.1500015258789,71.91999816894531,815900.0,-0.008765894792489903,1.2285533672657518,3.7777730682829653,72.57613542701333,61.34818989450142,-1.1495624178083546,-1.9770733822926019,-1.8395942889334975,-1.1255503009302998,20.681580176323155,0.779998779296875,0.42806044036169055,1.69399795532226,-1.2544610198370663,4.642456930481586,0.21976846774259684,3.168227442901923,-1.5834371894429182,54.195632572705975,-14.209305252650566,1.4742294875796635,6,-0.8899955749511719,-1.4249954223632812,-1.9949989318847656,-1.3649978637695312,2.3499984741210938,2,0.001544084975436233,3.6191574778833404,71.87000274658203,-1.3939565584287976,71.9800033569336,1.8611028694951892,72.30999755859375,0.001544084975436233
8586,2006-06-08,71.87999725341797,72.19999694824219,71.05999755859375,71.23999786376953,1484300.0,0.00898370871476284,-1.279998779296875,-0.941175150624376,75.77321412068207,65.36619275074949,-1.351664837533562,-2.5908126842069805,-2.4610837470877556,-1.7673471672456458,20.646091759498102,1.1399993896484375,0.6195504112067738,2.232997512817377,-0.8937504834433554,5.35974550907811,0.669623514687018,3.7963715109477363,-1.818354646250981,55.03333367469201,-16.382172789145706,1.5633739981303658,6,-1.1699943542480469,-2.0649948120117188,-2.634998321533203,-2.0049972534179688,2.2800064086914062,3,0.0025041779640193607,1.2285533672657518,71.23999786376953,3.6191574778833404,71.87000274658203,-1.3939565584287976,71.9800033569336,0.0025041779640193607
8587,2006-06-09,72.4800033569336,72.63999938964844,71.38999938964844,71.4000015258789,881000.0,0.008347330640543271,-1.2727146622277707,1.6875044703526214,75.52087006883333,68.68195718661856,-1.5275680454333695,-3.096776002259162,-3.046831832346527,-2.3693523655322792,20.730063299096397,1.25,0.8644861676720978,2.6725032806396456,-0.693181068384817,6.038187629664108,0.9896611061274143,4.355345455151877,-2.0699902875238934,89.87368055086095,17.08354248620448,1.6828421745122333,6,-1.6500053405761719,-2.6200027465820312,-3.2500057220458984,-2.6050033569335938,2.9099960327148438,4,0.0009657794092461369,-1.279998779296875,71.87999725341797,1.2285533672657518,71.23999786376953,3.6191574778833404,71.87000274658203,0.0009657794092461369
8588,2006-06-12,72.51000213623047,72.97000122070312,72.25,72.56999969482422,813400.0,0.00041389042366812845,-1.482754991976007,-0.05555320080814931,74.73120209193212,70.96381930422504,-1.2237976180004893,-2.931313926769633,-3.0332383053987684,-2.4034314844425353,20.324252841009685,0.720001220703125,1.1569743663403784,2.4830020904541072,-0.9901873527899596,5.956191533698174,0.7464073688320809,4.219596812076134,-1.7431912555825733,75.91632447632894,2.6927912110167256,1.7365947216220328,6,-1.3250007629394531,-2.4850006103515625,-3.2800045013427734,-2.6350021362304688,3.5199966430664062,0,0.01020545913623394,-1.2727146622277707,72.4800033569336,-1.279998779296875,71.87999725341797,1.2285533672657518,71.23999786376953,0.01020545913623394
8589,2006-06-13,71.88999938964844,72.62000274658203,71.58999633789062,72.44999694824219,1289300.0,-0.008550582379203142,1.2888798467355,9.333672431332655,74.6308702838546,73.50578731004013,-0.23852811540649554,-2.1772103870119537,-2.367889479459649,-1.7965846815244504,19.50338796750299,1.0300064086914062,1.5037480548855342,1.7069992065429744,-1.808483884016752,5.222482297102701,-0.05074233873688172,3.4647407518228306,-0.7266142477906072,43.45550993017719,-31.86597684253382,1.757741545279861,6,-0.55999755859375,-1.8649978637695312,-2.690000534057617,-2.0149993896484375,4.1999969482421875,1,0.020169661434869646,-1.482754991976007,72.51000213623047,-1.2727146622277707,72.4800033569336,-1.279998779296875,71.87999725341797,0.020169661434869646
8590,2006-06-14,71.19000244140625,71.9000015258789,70.68000030517578,71.9000015258789,685500.0,-0.009737055976981712,2.4366275883560244,1.2678610354223434,68.55736585283245,73.96554666446688,0.7049063662321231,-1.3295824262094982,-1.6413512109047161,-1.0963838475592382,18.437705669886064,1.220001220703125,1.7410437923822144,0.870001983642581,-2.5739499474084084,4.31395391469357,-0.8519739818829066,2.5919779491680686,1.779998779296875,22.270826739517915,-54.63605900024696,1.7219759655254916,6,0.6349983215332031,-1.1650009155273438,-2.0200042724609375,-1.3700027465820312,5.4199981689453125,2,0.030481782476849295,1.2888798467355,71.88999938964844,-1.482754991976007,72.51000213623047,-1.2727146622277707,72.4800033569336,0.030481782476849295
8591,2006-06-15,71.44999694824219,71.66000366210938,70.69999694824219,71.25,1228200.0,0.0036521210551991867,2.096744025791844,-0.2816862058219877,67.30769983176174,72.82172276537592,0.47442185611541277,-1.3874182463205074,-1.8909011655606776,-1.3537024316496513,16.56427269355595,0.9600067138671875,1.9315741134974473,0.9564968109130803,-2.337455738884671,4.250449360710832,-0.6904794639857954,2.603473085811956,1.4742042541503935,33.6242941147074,-42.92565657478837,1.646976274898877,6,0.3750038146972656,-1.4249954223632812,-2.279998779296875,-1.7049980163574219,5.950004577636719,3,0.02995100743249357,2.4366275883560244,71.19000244140625,1.2888798467355,71.88999938964844,-1.482754991976007,72.51000213623047,0.02995100743249357
8592,2006-06-16,71.08000183105469,71.80000305175781,70.88999938964844,71.19999694824219,1219000.0,-0.005178378348364654,-2.6400146484375,-0.5999847409781033,60.32613653326253,71.51605922200288,0.728168406182661,-0.806757668633054,-1.551618940240104,-0.9912990087349272,14.745406005017593,0.910003662109375,2.102857964714701,0.42650146484375284,-2.635650224451382,3.4886531541388877,-1.1045743798038217,1.9575773094913274,1.7993153533935526,17.467308557245424,-54.15048895998556,1.5310758446475692,6,0.7449989318847656,-1.0550003051757812,-1.910003662109375,-1.3350028991699219,6.6699981689453125,4,0.04333148215689886,2.096744025791844,71.44999694824219,2.4366275883560244,71.19000244140625,1.2888798467355,71.88999938964844,0.04333148215689886
8593,2006-06-19,70.41000366210938,71.33999633789062,70.05999755859375,71.30999755859375,776300.0,-0.009425972871213273,1.6666878596178911,7.500254323499491,56.416796327802814,69.537810059775,1.2874286537008999,0.009428040465110143,-0.8930277018982622,-0.313385672176679,13.757375398066038,1.279998779296875,2.0263766169445887,-0.33599700927734943,-3.239536849195332,2.567542830640633,-1.7877669292363407,1.1157729106816419,2.4253271847534137,13.672085711305487,-53.91024230830767,1.451769919958992,6,1.1049957275390625,-0.38500213623046875,-1.2400054931640625,-0.7100028991699219,7.5399932861328125,0,0.07072852533054208,-2.6400146484375,71.08000183105469,2.096744025791844,71.44999694824219,2.4366275883560244,71.19000244140625,0.07072852533054208
8594,2006-06-20,70.47000122070312,70.83999633789062,70.08999633789061,70.47000122070312,825500.0,0.0008521169645392401,1.0270537776311832,-0.0,52.493083866440955,67.30635988637806,1.1264105766825594,0.08284213555273823,-0.9436603986729324,-0.35194576685671564,12.995198658390105,0.7500000000000142,1.7693650992259506,-0.35799942016600994,-3.123033972160215,2.407035131828195,-1.7405166961631124,1.0245178558310926,2.2543162946289073,22.28275967873684,-42.10037441567033,1.3825172759971027,6,1.0449981689453125,-0.44499969482421875,-1.407501220703125,-0.845001220703125,6.779998779296875,1,0.07889878618251389,1.6666878596178911,70.41000366210938,-2.6400146484375,71.08000183105469,2.096744025791844,71.44999694824219,0.07889878618251389
8595,2006-06-21,70.23999786376953,70.66999816894531,69.77999877929689,70.23999786376953,756100.0,-0.003263847778478879,1.069764553503276,0.0,38.79593115159433,63.19777288981277,1.3406278571040957,0.4974420039224867,-0.6922647897468863,-0.11583551955914118,12.171175436482686,0.8899993896484233,1.5767917384359293,-0.689002609252924,-3.1876672344422303,1.8096620159363823,-1.9383349218475843,0.5603297033417363,2.377746853292976,22.772183739603484,-35.67800135300151,1.2493323125946536,6,1.1350021362304688,-0.214996337890625,-1.2999992370605469,-0.779998779296875,7.370002746582031,2,0.08328585780237585,1.0270537776311832,70.47000122070312,1.6666878596178911,70.41000366210938,-2.6400146484375,71.08000183105469,0.08328585780237585
8596,2006-06-22,69.98999786376953,70.16000366210939,69.37000274658203,70.05000305175781,949200.0,-0.003559225620776263,4.642734530393796,-100.0,28.90906442685828,58.01868337403776,1.446446874545515,0.9380915840427235,-0.392065674883014,0.1476614900634985,10.807889903904774,0.8699951171875,1.359275308422184,-1.0295024871826115,-3.221195547609014,1.162190573243791,-2.1253490173958056,0.06634404303058261,2.4574820970270395,25.514199149149935,-26.812388306591092,1.0958465302131999,6,1.1800041198730469,0.035003662109375,-1.0499992370605469,-0.529998779296875,7.1100006103515625,3,0.09458498283522432,1.069764553503276,70.23999786376953,1.0270537776311832,70.47000122070312,1.6666878596178911,70.41000366210938,0.09458498283522432
8597,2006-06-23,69.73000335693361,70.44000244140625,69.55000305175781,69.86000061035156,617800.0,-0.0037147380307395172,-2.63266640716232,2.1664335664333296,29.281740010116422,52.968743142724904,1.4252066916313595,1.344187097142111,-0.0806344721457748,0.41530739330475797,9.434757665408029,0.8899993896484375,1.1802062378525306,-1.3384971618652202,-3.353225199589147,0.6762308758587068,-2.3458611807271836,-0.3311331430032567,2.471278426725803,18.274202106030284,-28.822605294007392,1.0073640188619608,6,1.2649993896484233,0.2949981689452983,-0.9050045013427876,-0.2700042724609517,8.169998168945298,4,0.10999566613648581,4.642734530393796,69.98999786376953,1.069764553503276,70.23999786376953,1.0270537776311832,70.47000122070312,0.10999566613648581
8598,2006-06-26,69.87999725341797,70.34999847412111,69.58000183105469,69.83000183105469,620200.0,0.0021510668186344173,-1.8000110973935515,-0.38458829743533757,31.809775134525864,48.21084368168838,0.9643225375633335,1.285293648844572,-0.16413764987376567,0.2724777939923797,8.907003287486583,0.7699966430664205,0.8966962168900352,-1.2045032501220732,-3.1733501958238293,0.764343695579683,-2.188926722972951,-0.2200797772711951,2.0947822072752587,34.693655118723235,-8.09317629515273,0.9844234728508754,6,0.7550048828125,0.21500396728515625,-1.069997787475586,-0.4199981689453125,8.100006103515625,0,0.11262168082293522,-2.63266640716232,69.73000335693361,4.642734530393796,69.98999786376953,1.069764553503276,70.23999786376953,0.11262168082293522
8599,2006-06-27,70.08000183105469,70.6500015258789,69.87999725341797,69.91999816894531,889400.0,0.002862114846848174,-5.4165554072096125,3.2003662444681824,38.492070099802994,44.8702552646851,0.537045374848617,1.200389643279749,-0.296858084299771,0.0906132342156809,8.385058134666712,0.7700042724609375,0.5558645172646095,-1.0384986877441378,-2.9057264476867886,0.828729072198513,-1.9721125677154703,-0.10488480777280529,1.6863954925096465,54.615506505548936,12.723566857951369,0.9336138799713265,6,0.5050010681152344,0.0149993896484375,-1.4425029754638672,-0.6200027465820312,7.629997253417969,1,0.11230015570148089,-1.8000110973935515,69.87999725341797,-2.63266640716232,69.73000335693361,4.642734530393796,69.98999786376953,0.11230015570148089
8600,2006-06-28,70.54000091552734,70.7300033569336,70.09999847412111,70.20999908447266,832000.0,0.006563913705105229,-1.2909141351089584,2.0624642380316613,36.213987893401566,41.41539838264507,-0.02777344488109179,0.8160986452455177,-0.7328091728630852,-0.3487062103107803,8.859158999174205,0.6500015258789062,0.21299613332512024,-0.5999996185302763,-2.4278201425511554,1.2278209054906029,-1.5139098805407087,0.3139106434801562,1.034684841878402,86.02923851944934,43.90766273315264,0.9139102620104367,6,0.045001983642578125,-0.44499969482421875,-1.9025020599365234,-1.0800018310546875,7.3600006103515625,2,0.09512332006499369,-5.4165554072096125,70.08000183105469,-1.8000110973935515,69.87999725341797,-2.63266640716232,69.73000335693361,0.09512332006499369
8601,2006-06-29,70.5999984741211,71.38999938964844,70.18000030517578,70.94999694824219,1988900.0,0.0008505466092294522,-1.033620772559705,-1.0605955518564758,28.240567403943146,37.850335146054036,-0.24699749474240207,0.7156067837190108,-0.7724014784495097,-0.4005583593725248,8.98531941124706,1.2099990844726562,-0.10496345724726552,-0.4910018920898409,-2.3216985169065936,1.3396947327269118,-1.4063502044982101,0.4243464203185283,0.7983126424187503,57.06508218201118,20.117006269124197,0.9153483124083741,6,-0.21999740600585938,-0.5049972534179688,-1.924997329711914,-1.1399993896484375,6.459999084472656,3,0.09929181710676716,-1.2909141351089584,70.54000091552734,-5.4165554072096125,70.08000183105469,-1.8000110973935515,69.87999725341797,0.09929181710676716
8602,2006-06-30,70.75,71.0199966430664,70.37999725341797,70.69999694824219,1566300.0,0.0021246675512873736,1.1695029224641804,-0.14286648501362398,30.18006485015202,34.9351427596484,-0.5014671876099754,0.4666681247825579,-0.9162754169992979,-0.5425772258955703,8.536181408581484,0.6399993896484375,-0.34348004776499863,-0.26300048828125,-2.0058375947273817,1.4798366181648817,-1.1344190415043158,0.6084180649418158,0.6399993896484375,64.64087000505818,31.274433650108264,0.8714185532230667,6,-0.3699989318847656,-0.18999862670898438,-2.114999771118164,-1.2900009155273438,8.050003051757812,4,0.08975262860948541,-1.033620772559705,70.5999984741211,-1.2909141351089584,70.54000091552734,-5.4165554072096125,70.08000183105469,0.08975262860948541
8603,2006-07-03,71.44999694824219,71.52999877929688,70.80000305175781,71.0,572900.0,0.009893949798476243,1.393426220076544,8.99938968568813,45.13268809436195,34.11732100719517,-1.1604620564586696,-0.2899366669143717,-1.605752807759103,-1.2256498317976252,8.133446737269995,0.779998779296875,-0.5792111037290795,0.46349678039550213,-1.2329305255997554,2.1599240863907596,-0.3847168726021266,1.3117104333931309,-2.0799942016601562,95.15140866236031,60.45618028444331,0.8482136529976311,7,-0.9999961853027344,-0.5299949645996094,-2.8149967193603516,-1.9899978637695312,7.340003967285156,0,0.09027298604797784,1.1695029224641804,70.75,-1.033620772559705,70.5999984741211,-1.2909141351089584,70.54000091552734,0.09027298604797784
8604,2006-07-05,71.45999908447266,71.66000366210938,71.08999633789062,71.23999786376953,739800.0,0.00013998791683245138,-1.1923178497021627,0.48889491709335053,53.524779732392076,35.75385973839492,-1.1345777558261716,-0.350184308764824,-1.6226332253100395,-1.219455756248351,8.267690686343137,0.57000732421875,-0.7250336101402866,0.49399909973143963,-1.167013963924333,2.1550121633872124,-0.33650743209645384,1.324505631559333,-2.0467964172363224,87.17923637839704,48.80926582921252,0.8305065318278883,7,-0.9449958801269531,-0.4650001525878906,-2.809999465942383,-2.0,7.0800018310546875,2,0.09123991542112475,1.393426220076544,71.44999694824219,1.1695029224641804,70.75,-1.033620772559705,70.5999984741211,0.09123991542112475
8605,2006-07-06,71.3499984741211,71.44000244140625,70.98999786376953,71.25,975500.0,-0.0015393312588981578,2.2142448434647557,0.4545359966708281,48.6413195589031,37.94633253084435,-0.9505228480479104,-0.2440318270171815,-1.4803110787900664,-1.0991629272512853,8.410945709623135,0.470001220703125,-0.7961681858302683,0.37849845886231037,-1.2870569809194876,2.0440538986441084,-0.4542792610285886,1.2112761787532094,-1.8469237670898337,79.0537510245532,38.42767693257014,0.8327777198909012,7,-0.7449951171875,-0.17999649047851562,-2.6624984741210938,-1.8899993896484375,6.430000305175781,3,0.08913806231766586,-1.1923178497021627,71.45999908447266,1.393426220076544,71.44999694824219,1.1695029224641804,70.75,0.08913806231766586
8606,2006-07-07,72.05999755859375,72.41999816894531,71.36000061035156,71.38999938964844,1025900.0,0.009950933421956298,-1.9041198971593403,6.700083924620432,62.189034897932935,41.602698629490625,-1.4930204789641408,-0.990645208235776,-2.1323083648911734,-1.7884095161462596,8.672682197736865,1.0699996948242188,-0.8133872104434658,1.0794975280761747,-0.6085218998986619,2.7675169560510113,0.2354878140887564,1.923507242063593,-2.4706456933593586,82.35291917707293,37.19473572113242,0.8440097139874163,7,-1.05999755859375,-0.8899955749511719,-3.069995880126953,-2.5999984741210938,5.9900054931640625,4,0.08104363259985559,2.2142448434647557,71.3499984741211,-1.1923178497021627,71.45999908447266,1.393426220076544,71.44999694824219,0.08104363259985559
8607,2006-07-10,72.55000305175781,72.66000366210938,71.98999786376953,72.0,1024000.0,0.0067999654422084,-1.3508673305493093,0.8209023207087385,77.8646019598028,46.719901610076946,-1.722031958857599,-1.5548558828745769,-2.594818142184778,-2.2467786034960824,8.672894098990417,0.6700057983398438,-0.6890347212811747,1.5660030364990263,-0.13534503944316612,3.2673511124412187,0.715328998527923,2.4166770744701296,-2.7908124083007664,94.08599063143474,43.08839484034998,0.8506740379710988,7,-1.2800025939941406,-1.3800010681152344,-3.170001983642578,-3.2050018310546875,6.029998779296875,0,0.062163946480036314,-1.9041198971593403,72.05999755859375,2.2142448434647557,71.3499984741211,-1.1923178497021627,71.45999908447266,0.062163946480036314
8608,2006-07-11,73.25,73.33999633789062,72.44999694824219,72.44999694824219,1308400.0,0.00964847579320982,-1.2249899864578764,1.454542932445554,81.02680167983098,51.44598289674673,-2.1162707569322663,-2.315276982603436,-3.256039600000179,-2.9263952563074582,8.611187387084762,0.8899993896484375,-0.45231164471181273,2.2290000915527344,0.36363862386421886,4.09436155924125,1.2963193577084837,3.161680825396985,-3.2587443150507625,96.1703661137787,39.824539953223365,0.9326807338442548,7,-1.5300025939941406,-1.8950004577636719,-3.479999542236328,-3.6650009155273438,4.05999755859375,1,0.07576795975095996,-1.3508673305493093,72.55000305175781,-1.9041198971593403,72.05999755859375,2.2142448434647557,71.3499984741211,0.07576795975095996
8609,2006-07-12,73.33999633789062,74.18000030517578,73.1500015258789,73.43000030517578,1504600.0,0.0012286189473122988,-3.3830332938330927,-0.1125045299357226,85.71436105412513,56.946024359049346,-1.8944252246025428,-2.414885832407407,-3.2754339390800737,-2.99735687696689,9.416207798254453,1.029998779296875,-0.175387983654403,2.2464965820312557,0.14159336093565855,4.351399803126853,1.1940449714834642,3.298948192579047,-3.013866587647243,73.66760738543958,12.534828918655407,1.0524516105477955,7,-1.1599960327148438,-1.5649948120117188,-3.4899940490722656,-3.6749954223632812,3.6700057983398438,2,0.07431149236124268,-1.2249899864578764,73.25,-1.3508673305493093,72.55000305175781,-1.9041198971593403,72.05999755859375,0.07431149236124268
8610,2006-07-13,73.36000061035156,74.19000244140625,73.19999694824219,73.20999908447266,1338000.0,0.0002727607507473362,-10.646726203832518,-1.666610155124184,90.99767033905412,63.91903579628389,-1.645374089924303,-2.3863322678830343,-3.2402341598936175,-3.0066390172281103,10.841385442568269,0.9900054931640625,0.10008315338052398,2.158000946044922,-0.17878507036321878,4.4947869624530625,0.9896079378408587,3.326393954248985,-2.5714063935162983,70.6713323664048,4.825133343674466,1.1683930082040692,7,-1.0750007629394531,-1.5799980163574219,-3.509998321533203,-3.6949996948242188,4.099998474121094,3,0.07061069059539848,-3.3830332938330927,73.33999633789062,-1.2249899864578764,73.25,-1.3508673305493093,72.55000305175781,0.07061069059539848
8611,2006-07-14,73.58999633789062,73.9800033569336,73.16999816894531,73.48999786376953,1314000.0,0.0031351652893336635,-1.1892095305846813,0.6666497126290626,97.30390277744014,71.37724001042702,-1.5719420755365263,-2.5800656351335505,-3.3754309652822485,-3.2364417069699982,12.328241430946333,0.8100051879882812,0.33980335100650905,2.280996704101568,-0.2880394781273594,4.850032886330496,0.9964786129871044,3.565514795216032,-2.3252049696154273,72.72705204276613,0.8276526841702321,1.2845180911144667,7,-1.0949935913085938,-1.8099937438964844,-3.5074939727783203,-3.9249954223632812,3.850006103515625,4,0.05693711985210226,-10.646726203832518,73.36000061035156,-3.3830332938330927,73.33999633789062,-1.2249899864578764,73.25,0.05693711985210226
8612,2006-07-17,74.16000366210938,74.47000122070312,73.56999969482422,73.72000122070312,978800.0,0.007745717523908402,-1.432418500113409,4.4000915541313805,97.55554613656594,77.20200201511635,-1.7962687831664113,-3.064620569596542,-3.847541671584878,-3.8225791153799094,14.127957500511872,0.9000015258789062,0.5945189528396639,2.6970039367675724,-0.16660479913058168,5.560612672665727,1.2651995688185025,4.128808304716642,-2.485682743595831,84.65361866704939,7.715490666643433,1.4318043679490753,7,-1.4300041198730469,-2.240001678466797,-3.897500991821289,-4.495002746582031,3.839996337890625,0,0.05245414236186119,-1.1892095305846813,73.58999633789062,-10.646726203832518,73.36000061035156,-3.3830332938330927,73.33999633789062,0.05245414236186119
8613,2006-07-18,75.38999938964844,75.69000244140625,74.55000305175781,74.79000091552734,2302100.0,0.01658570208738408,-1.1111213150886214,1.3636253294492995,98.01083843339386,82.14489742633879,-2.6916569895113724,-4.113288523176848,-5.023292260119916,-5.053732743398072,15.564872627984084,1.529998779296875,0.936119609097247,3.677999877929693,0.36856459471614755,6.987435161143239,2.0232822363229275,5.332717519536459,-3.2683696227845616,88.18886048725982,8.078957386160269,1.6547176416067702,7,-2.049999237060547,-2.859996795654297,-5.045000076293945,-5.680000305175781,1.8799972534179688,1,0.04231333687799799,-1.432418500113409,74.16000366210938,-1.1892095305846813,73.58999633789062,-10.646726203832518,73.36000061035156,0.04231333687799799
8614,2006-07-19,76.02999877929688,76.33999633789062,75.25,75.48999786376953,1399200.0,0.008489181520491051,-1.1372547552975847,0.9000038147069669,98.07354416832237,87.63736682738536,-2.92256864246707,-4.548598490738797,-5.596300403485003,-5.690062527993206,17.19025245099502,1.089996337890625,1.30825588183626,4.039999389648443,0.2680642930145041,7.811934486282382,2.1540318413314736,5.925966937965413,-3.266061931015372,90.22089155663807,10.411139729683214,1.885967548316966,7,-2.1800003051757812,-3.174999237060547,-5.424997329711914,-6.154998779296875,1.3600006103515625,2,0.016835443901722424,-1.1111213150886214,75.38999938964844,-1.432418500113409,74.16000366210938,-1.1892095305846813,73.58999633789062,0.016835443901722424
8615,2006-07-20,76.08999633789062,76.30999755859375,75.7300033569336,76.16999816894531,1207600.0,0.0007891300744053975,2.222184546263722,-0.14815128781135647,98.07354416832237,91.6245345240953,-2.502671634115231,-4.372012883059369,-5.536937000380902,-5.752550811732036,18.64006609750768,0.5799942016601562,1.5797236161701989,3.807497024536133,-0.2865794101100505,7.901573459182316,1.7604588072130412,5.8545352418592245,-2.6108475916873033,92.11356011340608,9.037350789226693,2.0470382173230934,7,-1.9249992370605469,-3.234996795654297,-5.412494659423828,-6.214996337890625,0.9900054931640625,3,0.01209102171926002,-1.1372547552975847,76.02999877929688,-1.1111213150886214,75.38999938964844,-1.432418500113409,74.16000366210938,0.01209102171926002
8616,2006-07-21,76.61000061035156,76.7699966430664,76.2300033569336,76.75,1681600.0,0.006834068832803908,5.0001695489996605,1.7499523173755485,98.19077997987246,93.88299874854748,-2.5807802959592294,-4.606828539641839,-5.964216313498525,-6.270770016880434,19.906702900286472,0.6800003051757812,1.8489302971388497,3.9965011596679716,-0.3780045642635059,8.371006883599449,1.80924829770224,6.183754021633703,-2.55868234581078,95.00011920940324,9.195729330732178,2.1872528619657357,7,-2.0000038146972656,-3.5400009155273438,-5.684999465942383,-6.7350006103515625,0.720001220703125,4,0.011095137284286016,2.222184546263722,76.08999633789062,-1.1372547552975847,76.02999877929688,-1.1111213150886214,75.38999938964844,0.011095137284286016
8617,2006-07-24,77.4000015258789,77.44999694824219,76.55000305175781,76.7300033569336,1313700.0,0.010311981585085617,1.337679838294162,-4.785722070844686,98.21717168594623,95.79303986033806,-2.917238240439872,-5.051756189139525,-6.631380100882609,-7.046230645997099,21.653622286827122,0.899993896484375,2.203626994919844,4.403002166748053,-0.2434913693320908,9.049495702828196,2.0797553987079738,6.726248934788131,-2.804947585633002,98.27601629010702,13.089930363013693,2.323246768040074,7,-2.1000022888183594,-3.990001678466797,-6.475000381469727,-7.525001525878906,-0.45000457763671875,0,0.0005168076839632274,5.0001695489996605,76.61000061035156,2.222184546263722,76.08999633789062,-1.1372547552975847,76.02999877929688,0.0005168076839632274
8618,2006-07-25,77.75,77.93000030517578,77.33999633789062,77.4000015258789,1420400.0,0.00452194402094519,-1.5106079052024999,0.5223872099114076,98.31028303755278,97.19258674738558,-2.8628417259293144,-5.0403441884196525,-6.814868386028934,-7.371362713837499,23.561796742215687,0.5900039672851562,2.483670263763173,4.359500503540033,-0.5034745694501197,9.222475576530186,1.9280129670449497,6.790988040035117,-2.583957458154842,93.28357146720641,8.004692070142852,2.4314875364950788,7,-2.200000762939453,-4.099998474121094,-6.82499885559082,-7.875,-0.8700027465820312,1,0.003215434083601254,1.337679838294162,77.4000015258789,5.0001695489996605,76.61000061035156,2.222184546263722,76.08999633789062,0.003215434083601254
8619,2006-07-26,77.94999694824219,78.13999938964844,77.80000305175781,77.86000061035156,1705800.0,0.002572308015976743,-2.2381921232379014,0.25713351498637604,98.3606464178794,98.01069520058839,-2.6151519475826603,-4.870208307626314,-6.863552535843297,-7.536295975928283,25.943046178065167,0.3899993896484375,2.6926777576166785,4.165997695922854,-0.8405933751272556,9.172588766972964,1.6627021603977994,6.669293231447909,-2.2311628537309076,92.1160682911078,5.799843005844977,2.503295535525055,7,-2.2949981689453125,-4.194995880126953,-7.179996490478516,-8.074996948242188,-0.29999542236328125,2,-0.008723544987786158,-1.5106079052024999,77.75,1.337679838294162,77.4000015258789,5.0001695489996605,76.61000061035156,-0.008723544987786158
8620,2006-07-27,77.25,78.5,77.23999786376953,78.4000015258789,1316400.0,-0.008980076660002667,-1.153839131427081,-12.778314682943371,89.3778856261664,97.13002662822466,-1.4587309866807203,-3.83854441845844,-6.0069409478373785,-6.786747276374911,28.24216183844252,1.2600021362304688,2.8195641649861756,3.1305007934570312,-1.8600526789292218,8.121054265843284,0.6352240572639118,5.625777529650151,-1.0469328464612886,44.93383927161021,-40.153544412178874,2.495276736193125,7,-1.2150001525878906,-3.3149986267089844,-6.479999542236328,-7.375,0.29000091552734375,3,0.0018122898336367932,-2.2381921232379014,77.94999694824219,-1.5106079052024999,77.75,1.337679838294162,77.4000015258789,0.0018122898336367932
8621,2006-07-28,77.61000061035156,78.19999694824219,77.16000366210938,77.41999816894531,1095600.0,0.004660202075748465,-1.9295938104448742,-0.16521929504488067,89.16411959505105,96.19764590138965,-1.3282003652591214,-3.8435045314993914,-6.1877630089639695,-7.096196380770607,31.051059776722234,1.0399932861328125,2.9524641414162005,3.1400012969970703,-1.7941209671958234,8.074123561189964,0.6729401649006235,5.607062429093517,-0.9475468875205877,54.35893423060371,-28.367846124795406,2.467061132096445,7,-1.0849990844726562,-3.674999237060547,-6.909999847412109,-7.7350006103515625,-0.5900039672851562,4,-0.006829001096879006,-1.153839131427081,77.25,-2.2381921232379014,77.94999694824219,-1.5106079052024999,77.75,-0.006829001096879006
8622,2006-07-31,77.0999984741211,77.94000244140625,77.02999877929688,77.2699966430664,998500.0,-0.006571345602623846,-4.871037605827919,-0.8947157083199486,80.70175865547364,94.27441481495407,-0.3992927301087832,-2.986504100598694,-5.4975903304795395,-6.543683644942632,33.94158956185893,0.910003662109375,3.0799652843427054,2.3124992370605497,-2.427116528483637,7.052115002604737,-0.057308645711543704,4.682307119832643,-0.07003549585631674,4.761880047333348,-73.11397437250521,2.369807882772095,7,-0.22499847412109375,-3.0749969482421875,-6.502496719360352,-7.224998474121094,-0.1699981689453125,0,0.0029831823798387447,-1.9295938104448742,77.61000061035156,-1.153839131427081,77.25,-2.2381921232379014,77.94999694824219,0.0029831823798387447
8623,2006-08-01,77.9000015258789,78.05000305175781,76.80000305175781,77.20999908447266,1125000.0,0.010376174676920868,1.525238513586412,-4.058881608473207,82.66477790056214,92.56232967409183,-0.9005071782141414,-3.4556877943940094,-6.126333804528755,-7.296731242948425,36.3326821871315,1.25,3.2054659819936546,2.7900020599365263,-1.8705246697522284,7.450528789625281,0.45973869509215604,5.1202654247808965,0.5999984741210938,64.70590875227761,-13.136234363426297,2.3302633648443765,8,-0.7849998474121094,-3.8600006103515625,-7.3899993896484375,-8.025001525878906,-0.6699981689453125,1,-0.012195180475331857,-4.871037605827919,77.0999984741211,-1.9295938104448742,77.61000061035156,-1.153839131427081,77.25,-0.012195180475331857
8624,2006-08-02,77.9800033569336,78.2300033569336,77.62999725341797,77.8499984741211,779500.0,0.0010269811230763093,-1.105257522218653,0.18841220698805838,82.81251523982196,90.86665979314733,-0.7541150842749857,-3.185504754394998,-6.039319804542458,-7.33905467790261,38.761304412072064,0.600006103515625,3.2897890616063705,2.544003677368167,-1.9507023643075172,7.038709719043851,0.29665065653033196,4.791356698206002,0.4859967041015665,69.41190726229905,-8.951581154081069,2.2473530208378403,8,-0.6150016784667969,-3.7900047302246094,-7.615001678466797,-8.105003356933594,0.12999725341796875,2,-0.014106258735083976,1.525238513586412,77.9000015258789,-4.871037605827919,77.0999984741211,-1.9295938104448742,77.61000061035156,-0.014106258735083976
8625,2006-08-03,77.70999908447266,77.98999786376953,77.44000244140625,77.66999816894531,973600.0,-0.0034624809032780535,-1.2000152590218967,0.30768779342723007,79.09602571576664,88.7450204304689,-0.2571938447240143,-2.5450825174641523,-5.582328518095011,-7.040702832452581,41.33959361677552,0.5499954223632812,3.228827982196293,1.9559993743896484,-2.209384375153519,6.121383123932816,-0.12669250038193525,4.038691249161232,0.7226810363769545,63.63607262328406,-14.802560623592065,2.082691874771585,8,-0.18499755859375,-3.4099998474121094,-7.369997024536133,-7.834999084472656,1.2900009155273438,3,-0.0007720699948603471,-1.105257522218653,77.9800033569336,1.525238513586412,77.9000015258789,-4.871037605827919,77.0999984741211,-0.0007720699948603471
8626,2006-08-04,77.9000015258789,78.11000061035156,77.44000244140625,77.98999786376953,673700.0,0.0024450192207532417,3.060572432607389,-2.249856952126645,77.91041274996213,86.48871388202622,-0.273754370152659,-2.39808461890253,-5.57799128702257,-7.2024020406938405,43.14219209948769,0.6699981689453125,3.121292530693367,1.854001617431635,-2.030350067032529,5.738353301895799,-0.08817422480045423,3.796177459663724,0.5000250535888711,76.92295380215863,-0.6993896378374416,1.942175842232084,8,-0.25,-3.5600013732910156,-7.559999465942383,-8.025001525878906,-0.0800018310546875,4,-0.004621317115532597,-1.2000152590218967,77.70999908447266,-1.105257522218653,77.9800033569336,1.525238513586412,77.9000015258789,-0.004621317115532597
8627,2006-08-07,77.05999755859375,78.16000366210938,76.95999908447266,77.9000015258789,1210200.0,-0.010783105915679658,-1.3076990793382974,9.333757205832486,63.23292216098836,82.59122934018572,0.5732292306334728,-1.267884226250601,-4.567777308882967,-6.334700295140806,44.56684742182981,1.2000045776367188,2.9933632939105905,0.7884979248046875,-2.7495088804246564,4.326504730034031,-0.9805054778099844,2.5575013274193594,1.3080285503198326,18.181430164378735,-55.70409041260298,1.7690034026146702,8,0.5900039672851562,-2.6199989318847656,-6.82249641418457,-7.034996032714844,1.350006103515625,0,-0.0005190879417940053,3.060572432607389,77.9000015258789,-1.2000152590218967,77.70999908447266,-1.105257522218653,77.9800033569336,-0.0005190879417940053
8628,2006-08-08,78.80000305175781,79.0999984741211,77.25,77.30999755859375,2243700.0,0.022579879941483583,-1.2981338792376296,-1.77380768567043,68.69093926770356,79.2945952123884,-1.1199440799339868,-2.709706503782172,-6.139957051020588,-8.047466435667474,45.75672860410095,2.0400009155273438,2.848937623720616,2.2510032653808594,-1.1574021507924783,5.659408681554197,0.5468005572941905,3.9552059734675282,-2.0,85.98151832124752,13.577281798437056,1.7042027080866722,8,-0.8500022888183594,-3.8500022888183594,-8.330001831054688,-8.775001525878906,-1.0500030517578125,1,-0.02373099840305548,-1.3076990793382974,77.05999755859375,3.060572432607389,77.9000015258789,-1.2000152590218967,77.70999908447266,-0.02373099840305548
8629,2006-08-09,78.79000091552734,79.69999694824219,78.56999969482422,78.9800033569336,1288900.0,-0.00012693065790747582,-2.5872650649099014,-0.12751794693238025,68.34236384010251,76.95731501393688,-1.0932205060460376,-2.3931678024672607,-5.953627246551491,-8.004897086727539,46.553339447058626,1.1299972534179688,2.639509444689196,1.9685009002685518,-1.2242898594667082,5.161291660003812,0.3721055204009218,3.564896280136182,-1.94399795532226,66.78844006604722,-2.993704077300265,1.5963953798676307,8,-0.5400009155273438,-3.4450035095214844,-8.104999542236328,-8.764999389648438,-0.410003662109375,2,-0.019799435721117198,-1.2981338792376296,78.80000305175781,-1.3076990793382974,77.05999755859375,3.060572432607389,77.9000015258789,-0.019799435721117198
8630,2006-08-10,78.54000091552734,78.79000091552734,78.20999908447266,78.5,1142500.0,-0.003172991459513108,1.1481512878113564,-0.21052842916800513,63.61068456682052,74.11804445524461,-0.7163189875921745,-1.8289697053077703,-5.549458000075063,-7.712435611445613,47.19899855613602,0.5800018310546875,2.370518241088746,1.45950088500976,-1.3708136976307514,4.289815467650271,0.044343593689504246,2.8746581763300156,-1.5798381958007752,57.664345361240976,-8.5590924232026,1.4151572913202568,8,-0.29000091552734375,-3.1950035095214844,-7.784999847412109,-8.514999389648438,-0.8199996948242188,3,-0.005474921061412563,-2.5872650649099014,78.79000091552734,-1.2981338792376296,78.80000305175781,-1.3076990793382974,77.05999755859375,-0.005474921061412563
8631,2006-08-11,77.77999877929688,78.27999877929688,77.5999984741211,78.04000091552734,702500.0,-0.00967662499836075,-1.1935396542176828,-6.499904634751097,52.69119088452091,71.00575914736096,0.07859882920169525,-0.7789029953368356,-4.6883290560702875,-6.899909250975256,47.62781751576342,0.94000244140625,2.037374480390824,0.48999862670898153,-1.8260147117087655,2.8060119651267286,-0.668008042499892,1.648005295917855,-0.7102426904296806,29.927019493953562,-30.910099629888908,1.1580066692088733,8,0.470001220703125,-2.25,-6.892496109008789,-7.754997253417969,0.20000457763671875,4,0.015685282075728946,1.1481512878113564,78.54000091552734,-2.5872650649099014,78.79000091552734,-1.2981338792376296,78.80000305175781,0.015685282075728946
8632,2006-08-14,78.05000305175781,78.44999694824219,77.91999816894531,78.19999694824219,778400.0,0.003471384375141051,-1.5853368068477856,0.5768948619384372,52.14901091502111,67.61511837118974,-0.04746738086619473,-0.782663353537302,-4.875517576479609,-7.122630875019439,47.78674458340341,0.6699981689453125,1.8414486149045786,0.5655029296874972,-1.2410775031499384,2.3720833625249327,-0.3377872867312135,1.4687931461062078,-0.8750373285156172,32.653226459396,-23.08492978930368,0.9032902164187145,8,0.2799949645996094,-2.205005645751953,-6.965002059936523,-8.025001525878906,-0.29000091552734375,0,-0.0029468718506143743,-1.1935396542176828,77.77999877929688,1.1481512878113564,78.54000091552734,-2.5872650649099014,78.79000091552734,-0.0029468718506143743
8633,2006-08-15,78.58000183105469,78.69999694824219,78.08999633789062,78.30000305175781,742600.0,0.006790502992618963,1.346205763249017,-1.866734486266531,54.309182374183315,64.44808138611877,-0.5261997984744369,-1.1187820819531282,-5.304196163161635,-7.595717593408708,47.307707498585216,0.649993896484375,1.6352997909537805,0.9360015869140597,-0.6406114373242815,2.512614611152401,0.1476950747948962,1.7243080990332231,-1.3040348588124857,46.66686042920825,-4.28509447635026,0.7883065121191699,8,-0.2500038146972656,-2.5050048828125,-7.3600006103515625,-8.555000305175781,-0.8899993896484375,1,-0.0021633770041238343,-1.5853368068477856,78.05000305175781,-1.1935396542176828,77.77999877929688,1.1481512878113564,78.54000091552734,-0.0021633770041238343
8634,2006-08-16,77.30999755859375,79.19999694824219,77.22000122070312,78.80000305175781,1150900.0,-0.016161927244433216,-1.3712549682488921,-5.321471389645777,50.380693458501305,61.2574889130893,0.7138369794721058,0.26565348050472437,-3.9419940648088385,-6.272894104399512,46.087246278893126,1.9799957275390625,1.5089873493854498,-0.39800262451171875,-1.7921069931505542,0.9961017441271167,-1.0950548088311365,0.299049559807699,2.3899993896484375,4.545279398278374,-45.219468265111054,0.6970521843194152,8,1.0200004577636719,-0.8849983215332031,-5.772499084472656,-7.099998474121094,-0.29999542236328125,2,0.005691404156011881,1.346205763249017,78.58000183105469,-1.5853368068477856,78.05000305175781,-1.1935396542176828,77.77999877929688,0.005691404156011881
8635,2006-08-17,77.01000213623047,77.5999984741211,76.55000305175781,77.4800033569336,1037300.0,-0.003880422090764002,1.9577691811734366,0.31543589796106464,46.16370744214317,57.73007721222052,1.0103441710252241,0.6725915223540966,-3.5310758224232757,-5.912346006993559,44.53436566836051,1.0499954223632812,1.2655938860155231,-0.7439983367919893,-1.9630313878086412,0.4750347142246625,-1.3535148623003153,-0.13448181128366343,2.6403948974609364,17.358495998157426,-30.510455167493372,0.6095165255083286,8,1.1149978637695312,-0.5750045776367188,-5.032501220703125,-6.380001068115234,1.029998779296875,3,0.01778983351752128,-1.3712549682488921,77.30999755859375,1.346205763249017,78.58000183105469,-1.5853368068477856,78.05000305175781,0.01778983351752128
8636,2006-08-18,77.45999908447266,77.98999786376953,77.0,77.01000213623047,982100.0,0.005843357171269048,-3.2127459255892474,-0.9574378287124212,52.319584081358975,56.517484092261704,0.5491144241847934,0.3051864557682791,-3.8832662083556215,-6.303349020519761,42.80005286089932,0.9899978637695312,1.0119150469466973,-0.3365013122558622,-1.4415398934222736,0.7685372689105492,-0.8890206028390679,0.21601797832734349,2.0663821899414074,34.33955202395347,-18.198020535949652,0.5525192905832075,8,0.6650009155273438,-1.0250015258789062,-5.427497863769531,-6.8249969482421875,0.5699996948242188,4,0.003356598751659279,1.9577691811734366,77.01000213623047,-1.3712549682488921,77.30999755859375,1.346205763249017,78.58000183105469,0.003356598751659279
8637,2006-08-21,77.44000244140625,78.0999984741211,77.22000122070312,77.48999786376953,962800.0,-0.0002581544449102857,-2.5918411833398207,-0.11110169204163982,46.70488640648825,54.07458932990444,0.7025657452592782,0.34607707220087036,-3.7830217557035724,-6.229623987449983,40.70988414387947,0.8799972534179688,0.7991912450072505,-0.3584980010986385,-1.4606559988244072,0.7436599966271302,-0.9095769999615158,0.19258099776423876,1.9673237041015597,33.58495998157425,-16.694070299888338,0.5510789988628831,8,0.68499755859375,-0.8050041198730469,-5.302499771118164,-6.805000305175781,2.3499984741210938,0,0.0069731520984381845,-3.2127459255892474,77.45999908447266,1.9577691811734366,77.01000213623047,-1.3712549682488921,77.30999755859375,0.0069731520984381845
8638,2006-08-22,78.0,78.05000305175781,77.48999786376953,77.5999984741211,1440800.0,0.007231373204274583,1.2399865724705128,-8.000763009308713,50.13402550012835,52.051440625462874,0.019169669500158193,-0.20472727383810252,-4.255576846439141,-6.717880583711775,38.3152245440695,0.6100006103515625,0.6015323698342172,0.18899955749512287,-0.9165079921007617,1.2945071070910075,-0.36375421730282653,0.7417533322930723,1.2930332217578098,54.716991996314846,6.574839205940478,0.552753774797945,8,-0.125,-0.875,-5.674999237060547,-7.224998474121094,1.5199966430664062,1,-0.0030768956893529875,-2.5918411833398207,77.44000244140625,-3.2127459255892474,77.45999908447266,1.9577691811734366,77.01000213623047,-0.0030768956893529875
8639,2006-08-23,77.2699966430664,78.01000213623047,77.04000091552734,78.0,918600.0,-0.009359017396584512,1.5866436091755252,-1.8250014305060176,47.22221151882492,50.23049917568559,0.5709247145267824,0.49721245323721064,-3.4248232505459555,-5.915661082754696,35.52115593876516,0.970001220703125,0.5755383136982317,-0.5070037841796875,-1.6360875335476095,0.6220799651882345,-1.0715456588636556,0.0575380905042806,1.9133153718914002,46.451336624647446,0.25794587901346944,0.5645418746839618,8,0.6050033569335938,0.2050018310546875,-4.334995269775391,-5.8849945068359375,0.9600067138671875,2,0.0054355612344592075,1.2399865724705128,78.0,-2.5918411833398207,77.44000244140625,-3.2127459255892474,77.45999908447266,0.0054355612344592075
8640,2006-08-24,77.38999938964844,77.80000305175781,77.1500015258789,77.55000305175781,636300.0,0.0015530316008212086,-1.0312567055289321,0.21918209086253568,46.75158443295232,49.57054290328907,0.3024444647312521,0.40921663246714957,-3.41803761770646,-5.96776490592444,33.44206976822323,0.6500015258789062,0.34787853362419696,-0.3940010070800781,-1.5109991834430048,0.7229971692828485,-0.9525000952615414,0.1644980811013852,1.6879802667813664,35.45453914925197,-6.568729047763327,0.558499088181461,8,0.4850006103515625,0.3250007629394531,-4.037500381469727,-5.680000305175781,1.910003662109375,3,-0.004910159664231695,1.5866436091755252,77.2699966430664,1.2399865724705128,78.0,-2.5918411833398207,77.44000244140625,-0.004910159664231695
8641,2006-08-25,77.08000183105469,77.30000305175781,76.91999816894531,76.95999908447266,1233100.0,-0.004005653973880419,-2.7999618539004385,-0.75,50.13664106861445,49.34694625368834,0.5617827690303727,0.7140835890869255,-2.990621459078028,-5.600721691783946,31.273637940237688,0.470001220703125,0.10065622966153853,-0.6774986267089815,-1.836245365124853,0.48124811170688986,-1.2568719959169243,-0.09812525750103873,1.8968587611882413,13.559628875311155,-30.1790869915583,0.5793733692079371,8,0.7949981689453125,0.8849983215332031,-3.5700035095214844,-5.370002746582031,3.25,4,0.012454580457545994,-1.0312567055289321,77.38999938964844,1.5866436091755252,77.2699966430664,1.2399865724705128,78.0,0.012454580457545994
8642,2006-08-28,77.33000183105469,77.48999786376953,76.80999755859375,77.0,1056700.0,0.003243383420617363,1.092328278322926,2.7499523173755485,37.39278937381404,47.467347031425085,0.22228575909113601,0.5082569637222321,-3.1059490466338104,-5.810005283246269,29.262672567410846,0.6800003051757812,-0.09047893093929815,-0.4389987945556584,-1.5746041428063364,0.6966065536950197,-1.0068014686810045,0.12880387956968775,1.5497844595688406,41.93564265058758,3.39410869070349,0.5678026741253401,8,0.5449981689453125,0.7949981689453125,-3.4900035858154297,-5.405002593994141,3.1199951171875,0,0.009052074636846541,-2.7999618539004385,77.08000183105469,-1.0312567055289321,77.38999938964844,1.5866436091755252,77.2699966430664,0.009052074636846541
8643,2006-08-29,76.94999694824219,77.37999725341797,76.81999969482422,77.30000305175781,1098100.0,-0.0049140679401858955,1.1960925111450198,-1.0606186711055625,35.16126928420336,45.77629990094754,0.3875097783541577,0.8574000229259298,-2.571311439801349,-5.3773485830833465,27.500540571333975,0.55999755859375,-0.14762814791330925,-0.7715034484863281,-1.9621757937936906,0.4191688968210343,-1.3668396211400164,-0.1761672758326398,1.8365980128267125,11.666571299598823,-22.339340771740893,0.5953361726536843,8,0.3750038146972656,1.1750030517578125,-2.5949974060058594,-4.68499755859375,3.410003662109375,1,0.03690713554147873,1.092328278322926,77.33000183105469,-2.7999618539004385,77.08000183105469,-1.0312567055289321,77.38999938964844,0.03690713554147873
8644,2006-08-30,76.87999725341797,77.0,76.69000244140625,76.98999786376953,725400.0,-0.0009096776816157615,3.769014084507042,0.31428197750457754,36.21260395359506,44.6706217355533,0.4359435580507096,0.8862005817902912,-2.346238428293873,-5.244510324230376,25.46994241760519,0.30999755859375,-0.2284555654174767,-0.7865028381347656,-2.0274601171235247,0.45445444085399345,-1.4069814776291452,-0.1660241986403861,1.817134031278485,17.116640318922265,-13.322583229046543,0.6204786394943782,8,0.5150032043457031,1.2450027465820312,-2.279996871948242,-4.374996185302734,3.75,2,0.034339223256554696,1.1960925111450198,76.94999694824219,1.092328278322926,77.33000183105469,-2.7999618539004385,77.08000183105469,0.034339223256554696
8645,2006-08-31,77.6500015258789,77.79000091552734,76.95999908447266,76.9800033569336,1246200.0,0.010015664671823465,-1.3380112183275665,-6.090858648911083,48.92208030466936,44.29312131592113,-0.26119735495454677,0.11749500699409055,-2.941609761218274,-5.939375377671965,23.944099592391144,0.910003662109375,-0.361525259584468,-0.01349868774414631,-1.254303278512353,1.2273059030240603,-0.6339009831282567,0.6069036076399641,0.9612446295000012,87.27276510448817,54.423692635051005,0.6204022953841063,8,-0.2550010681152344,0.47499847412109375,-2.9450016021728516,-5.040000915527344,3.029998779296875,3,0.0074694374714388,3.769014084507042,76.87999725341797,1.1960925111450198,76.94999694824219,1.092328278322926,77.33000183105469,0.0074694374714388
8646,2006-09-01,77.54000091552734,77.94000244140625,77.4000015258789,77.6500015258789,741800.0,-0.0014166208395359758,-1.7692397981141672,-0.1641804641417477,45.65586117887738,44.17656295729768,-0.1549496781364752,0.20990432482727783,-2.6465943948472415,-5.73862421454011,22.306796823392816,0.5400009155273438,-0.37318924359904315,-0.105499267578125,-1.3422965183919757,1.1312979832357257,-0.7238978929850504,0.5128993578288004,0.9887955157067267,67.9998779296875,33.67501209783582,0.6183986254069225,9,-0.1699981689453125,0.5849990844726562,-2.5550003051757812,-4.75,4.339996337890625,4,0.022697989624062886,-1.3380112183275665,77.6500015258789,3.769014084507042,76.87999725341797,1.1960925111450198,76.94999694824219,0.022697989624062886
8647,2006-09-05,77.0199966430664,77.4000015258789,76.58000183105469,77.4000015258789,878800.0,-0.006706271167412514,3.3157324124638614,3.4545706755444585,36.689394245153196,42.68271504007823,0.33437441137087376,0.7660330902288024,-1.9354215755703876,-5.128375180731325,20.971493443575884,0.9599990844726562,-0.3323535410686844,-0.6235034942626925,-1.8644099278046298,0.6174029392792448,-1.2439567110336611,-0.0030502774917238185,1.429648052988611,32.35254518731277,-0.3941575084662787,0.620453216770968,9,0.2750053405761719,1.1050033569335938,-1.7899951934814453,-4.2299957275390625,4.3300018310546875,1,0.042975919660550366,-1.7692397981141672,77.54000091552734,-1.3380112183275665,77.6500015258789,3.769014084507042,76.87999725341797,0.042975919660550366
8648,2006-09-06,76.93000030517578,77.33000183105469,76.29000091552734,76.58000183105469,994700.0,-0.0011684801585709614,-1.2365603747426106,-0.9210367812399615,45.94020054872949,42.5402693767343,0.28678853864344944,0.7470521080172432,-1.6561964662606101,-4.941673628687042,18.77756540607098,1.0400009155273438,-0.38712300573858727,-0.6199996948242159,-1.7726642688135144,0.5326648791650825,-1.196331981818858,-0.04366740782957379,1.4436587251073547,38.7878059268781,2.371622192783285,0.5763322869946461,9,0.18500137329101562,1.0649986267089844,-1.4799995422363281,-4.1399993896484375,4.459999084472656,2,0.04575583815290307,3.3157324124638614,77.0199966430664,-1.7692397981141672,77.54000091552734,-1.3380112183275665,77.6500015258789,0.04575583815290307
8649,2006-09-07,77.2300033569336,77.5999984741211,76.7699966430664,76.80000305175781,1162600.0,0.0038996886853988055,-2.3876718514020583,1.2285776566757494,52.35043640714814,43.16236404053383,-0.02177391733593481,0.3417049987514815,-1.7660309293741108,-5.143682299477874,16.19903004762548,0.8300018310546875,-0.3848592225794789,-0.24199676513671875,-1.2424319501849084,0.7584384199114709,-0.7422143576608136,0.25822082738737606,1.0186361864641924,56.9697922494671,17.39347308435086,0.5002175925240975,9,-0.11500167846679688,0.7649955749511719,-1.6525020599365234,-4.44000244140625,3.9699935913085938,3,0.04052825478916633,-1.2365603747426106,76.93000030517578,3.3157324124638614,77.0199966430664,-1.7692397981141672,77.54000091552734,0.04052825478916633
8650,2006-09-08,78.11000061035156,78.1500015258789,76.69999694824219,76.69999694824219,724200.0,0.011394499743200726,-1.0567387399086638,3.2790759567786236,56.360082952735155,43.85385758321391,-0.8816090483536811,-0.603078697623431,-2.4565424990279894,-5.944322179947946,14.226819128795738,1.4500045776367188,-0.4360543092064546,0.6595005035400447,-0.2594587559247259,1.5784597630048154,0.20002087380765943,1.11898013327243,-1.8199996948242188,97.84941384939744,55.23084114320919,0.4594796297323875,9,-0.8899993896484375,-0.11500167846679688,-2.332500457763672,-5.25,4.269996643066406,4,0.03226215111221542,-2.3876718514020583,77.2300033569336,-1.2365603747426106,76.93000030517578,3.3157324124638614,77.0199966430664,0.03226215111221542
8651,2006-09-11,79.0,79.05000305175781,77.88999938964844,77.93000030517578,1494700.0,0.01139417978100088,-1.0173949964506777,0.7588630608402052,63.04343388465601,46.703929195529675,-1.6434406212621724,-1.4724875227562393,-3.144741746484158,-6.751378338564052,13.289950910282474,1.160003662109375,-0.3820189002256029,1.4884998321533232,0.3433251070303953,2.633674557276251,0.9159124695918592,2.061087194714787,-2.6727990722656187,98.18829662841837,52.17870809039268,0.5725873625614629,9,-1.3299980163574219,-1.0050010681152344,-3.0874996185302734,-6.1399993896484375,5.069999694824219,0,0.02126582664779475,-1.0567387399086638,78.11000061035156,-2.3876718514020583,77.2300033569336,-1.2365603747426106,76.93000030517578,0.02126582664779475
8652,2006-09-12,77.81999969482422,79.0,77.5,79.0,1259700.0,-0.014936712723744083,1.542372223838619,-1.102804338060707,48.63636416180293,48.20116195970741,-0.43206038107636857,-0.32738731107531294,-1.7773280613355098,-5.50259767045992,12.00191301884308,1.5,-0.3569923706204321,0.31999969482421875,-0.8068787128967188,1.4468781025451563,-0.24343950903625,0.8834388986846875,-1.383886682128903,55.43469547405869,10.091694613836246,0.5634392038604706,9,-0.14999771118164062,0.17499923706054688,-1.8249988555908203,-4.959999084472656,7.540000915527344,1,0.05217164706393307,-1.0173949964506777,79.0,-1.0567387399086638,78.11000061035156,-2.3876718514020583,77.2300033569336,0.05217164706393307
8653,2006-09-13,78.41000366210938,78.52999877929688,77.20999908447266,77.81999969482422,938200.0,0.0075816495707901055,2.180744376729265,-0.5000032327934568,58.823564147594205,50.713490870151766,-0.8863969774930354,-0.9810806351705992,-2.19176513947977,-6.021608138582863,10.33364439048517,1.3199996948242188,-0.32343256755991945,0.9185035705566378,-0.1761791504649466,2.013186291578222,0.3711622100458527,1.4658449310674229,-1.869335047851564,72.76605415232777,26.42464087398554,0.5473413605107914,9,-0.7400016784667969,-0.4150047302246094,-2.3650035858154297,-5.5500030517578125,6.909996032714844,2,0.03749514953067701,1.542372223838619,77.81999969482422,-1.0173949964506777,79.0,-1.0567387399086638,78.11000061035156,0.03749514953067701
8654,2006-09-14,77.75,79.02999877929688,77.69000244140625,78.30000305175781,1131400.0,-0.008417340024029496,-3.0,-0.9322022939754051,52.57142732581585,51.11897387250137,-0.10058256222900752,-0.3019015840185091,-1.360566527596987,-5.3025101069087555,9.879556352408805,1.339996337890625,-0.2266339694839843,0.23649978637695312,-0.8605074015632965,1.3335069743172028,-0.3120038075931717,0.785003380347078,-1.1089580082421833,44.68086487890397,-2.912181960440236,0.5485035939701269,9,-0.07999801635742188,0.24499893188476562,-1.2999992370605469,-4.125,7.5500030517578125,3,0.04681671240705376,2.180744376729265,78.41000366210938,1.542372223838619,77.81999969482422,-1.0173949964506777,79.0,0.04681671240705376
8655,2006-09-15,78.37999725341797,78.56999969482422,78.01000213623047,78.06999969482422,830400.0,0.00810285856486126,-1.6046841731724628,-0.5636287973366625,58.87973201285321,52.58829285405424,-0.6885485011803354,-0.8685297107529806,-1.8049723481073272,-5.849031008256134,10.164396893867929,0.8199996948242188,-0.0540822011413411,0.797997283935544,-0.3370640530895912,1.9330586209606793,0.23046661542298352,1.3655279524481045,-1.6425968192601488,63.58671990645719,11.20582749310698,0.5675306685125657,9,-0.7099952697753906,-0.6349983215332031,-1.582498550415039,-4.094997406005859,7.0800018310546875,4,0.035978563327919044,-3.0,77.75,2.180744376729265,78.41000366210938,1.542372223838619,77.81999969482422,0.035978563327919044
8656,2006-09-18,77.72000122070312,78.33999633789062,77.5,78.1500015258789,899900.0,-0.008420465116641296,1.0740908191811014,-1.387108682811577,52.52263153531229,54.3475414418497,-0.0003735703185014927,-0.1982190286689729,-0.9861164952085488,-5.100246136055276,9.893624155103666,0.8799972534179688,0.10919169307121024,0.12500114440918253,-1.0101325326895108,1.2601348215078758,-0.4425656941401712,0.6925679829585363,-0.8900966818412996,28.022100095996244,-24.619229946348987,0.5675668385493484,9,-0.049999237060546875,0.024997711181640625,-0.9225025177001953,-3.360004425048828,7.489997863769531,0,0.05995877456926113,-1.6046841731724628,78.37999725341797,-3.0,77.75,2.180744376729265,78.41000366210938,0.05995877456926113
8657,2006-09-19,77.9800033569336,78.19999694824219,77.62999725341797,77.75,957800.0,0.003345369687940858,-1.4254849444038633,-0.5348911481343482,56.76744608049052,55.55056872315648,-0.12279068523292835,-0.43815584848660194,-1.096758976783704,-5.287567960398462,9.511611848112667,0.5699996948242188,0.13343408934441925,0.35800323486327557,-0.787250900853806,1.5032573705803571,-0.2146238329952581,0.9306303027218092,-1.0612948775559232,42.307934152445384,-14.875459693010164,0.5726270678585382,9,-0.10500335693359375,-0.23500442504882812,-1.0900039672851562,-3.4450035095214844,8.519996643066406,1,0.07809689761124039,1.0740908191811014,77.72000122070312,-1.6046841731724628,78.37999725341797,-3.0,77.75,0.07809689761124039
8658,2006-09-20,77.76000213623047,78.18000030517578,77.73999786376953,77.97000122070312,906700.0,-0.002821251747016751,-2.5199121120571273,-0.913026171758384,55.670127418593665,55.91942327998376,0.25404312827394904,-0.24986738940400244,-0.7494415086925272,-4.994150579977912,9.108955121366513,0.44000244140625,0.186945082107016,0.1500019073486385,-0.9835453073258833,1.2835491220231603,-0.4167716999886295,0.7167755146859065,-0.7560418739575994,16.99361723346963,-43.388392177544176,0.5667736073372636,9,0.11499786376953125,-0.015003204345703125,-0.6725044250488281,-3.2250022888183594,8.680000305175781,2,0.09773660320644528,-1.4254849444038633,77.9800033569336,1.0740908191811014,77.72000122070312,-1.6046841731724628,78.37999725341797,0.09773660320644528
8659,2006-09-21,77.69000244140625,77.80000305175781,77.19999694824219,77.73999786376953,578700.0,-0.0009002018120007893,6.058654579724454,0.23807447774750226,50.28329239470957,55.24422432909203,0.4427115397661652,-0.15472120130314693,-0.5532152786702795,-4.835546981708546,8.985154105385476,0.600006103515625,0.350352620050856,0.059001922607421875,-1.063532033237422,1.1815358784522658,-0.5022650553150072,0.620268900529851,-0.60420046755398,35.76675261320161,-20.337438632234274,0.5612669779224246,9,0.43499755859375,0.054996490478515625,-0.4875049591064453,-3.1550025939941406,8.759994506835938,3,0.09821079950631373,-2.5199121120571273,77.76000213623047,-1.4254849444038633,77.9800033569336,1.0740908191811014,77.72000122070312,0.09821079950631373
8660,2006-09-22,77.01000213623047,77.81999969482422,77.0,77.66999816894531,1281900.0,-0.00875273888282646,-1.411762725936564,13.201129253776896,46.52687784977202,53.40905143632714,1.0619425260435662,0.5221203803488095,0.24706752030409973,-4.07845998669309,8.918436460678505,0.8199996948242188,0.441158961467778,-0.6019985198974638,-1.7541799146885353,0.5501828748936077,-1.1780892172929924,-0.02590782250193513,2.0400009155273438,0.74643011683254,-51.628423368042334,0.5760906973955346,9,1.0049972534179688,0.6599998474121094,0.3674964904785156,-2.4750022888183594,9.599998474121094,4,0.10764836625848107,6.058654579724454,77.69000244140625,-2.5199121120571273,77.76000213623047,-1.4254849444038633,77.9800033569336,0.10764836625848107
8661,2006-09-25,78.04000091552734,78.58999633789062,77.05999755859375,77.2300033569336,1083200.0,0.013374870156149354,-1.66084625897276,-1.2272764053775995,56.265382978763284,54.256720193767165,-0.132485049158106,-0.45563048752696034,-0.6556147090483933,-5.006876539368449,9.291271534950813,1.5799942016601562,0.5053564974953133,0.3800003051757841,-0.7587719700995592,1.5187725804511274,-0.18938583246188045,0.9493864428134486,0.9690020751953057,65.4090132627013,10.06766744237126,0.5693861376376698,9,-0.02500152587890625,-0.3699989318847656,-0.7600021362304688,-3.5050010681152344,7.790000915527344,0,0.09507942185927098,-1.411762725936564,77.01000213623047,6.058654579724454,77.69000244140625,-2.5199121120571273,77.76000213623047,0.09507942185927098
8662,2006-09-26,78.02999877929688,78.45999908447266,77.8499984741211,78.41000366210938,800100.0,-0.00012816678771310208,1.5416918332962457,-0.4691432446688268,56.823807481913335,54.03452500869153,-0.10008712963144717,-0.41160043840147864,-0.5341631082566352,-4.897033441668995,9.47332836069946,0.6100006103515625,0.48005550998541935,0.33499832153320597,-0.8040974015599147,1.4740940446263266,-0.23454954001334727,0.9045461830797592,0.9388241516113283,64.77994664209899,7.041287813398085,0.5695478615465578,9,-0.0149993896484375,-0.3599967956542969,-0.75,-3.4949989318847656,8.169998168945312,1,0.0920158966743545,-1.66084625897276,78.04000091552734,-1.411762725936564,77.01000213623047,6.058654579724454,77.69000244140625,0.0920158966743545
8663,2006-09-27,79.79000091552734,79.9000015258789,78.01000213623047,78.08000183105469,1664300.0,0.022555455129616542,-1.0432442686703811,-4.499939768711854,63.44535929463395,55.24273967189354,-1.8369227065676483,-2.053195843904575,-2.1996190600198986,-6.575645591077631,10.139610772118642,1.8899993896484375,0.36989471124539364,1.953000259399417,0.5318053487049355,3.3741951700938984,1.2424028040521762,2.6635977147466576,-2.7900009155273438,96.20687750092736,36.78589735201323,0.710597455347239,9,-1.3400001525878906,-1.6949996948242188,-2.410001754760742,-5.255001068115234,5.5,2,0.0840957389081427,1.5416918332962457,78.02999877929688,-1.66084625897276,78.04000091552734,-1.411762725936564,77.01000213623047,0.0840957389081427
8664,2006-09-28,79.5199966430664,80.0,79.08000183105469,79.77999877929688,781700.0,-0.0033839361995594563,1.6285490076402438,-0.15204811428928358,57.91242562206031,55.13526118402767,-1.4409744928706516,-1.6603980006442498,-1.8568889886435755,-6.222919420767212,11.04459732814603,0.9199981689453125,0.4498641364292695,1.5509960174560575,0.018047962047546662,3.0839440728645684,0.784521989751795,2.31747004516032,-2.4619966125488304,83.99988810221353,28.223716684116155,0.7664740277042565,9,-1.0199966430664062,-1.3749961853027344,-2.0199966430664062,-4.984996795654297,4.7400054931640625,3,0.0870222093871682,-1.0432442686703811,79.79000091552734,1.5416918332962457,78.02999877929688,-1.66084625897276,78.04000091552734,0.0870222093871682
8665,2006-09-29,78.2300033569336,79.66999816894531,78.22000122070312,79.61000061035156,1497600.0,-0.01622225025892643,-1.0714219541037924,5.307638134921799,45.86468198718164,54.395489012013144,-0.19500189509564336,-0.3422730133643199,-0.509594486416006,-4.831956840923141,10.732526425426636,1.4499969482421875,0.3745101263331492,0.2320026397705135,-1.2974766773199633,1.7614819568609903,-0.5327370187747249,0.9967422983157519,-1.0543233276367232,39.796082542714196,-10.176735648882094,0.7647396585452373,9,0.26999664306640625,-0.08500289916992188,-0.5550041198730469,-3.6950035095214844,7.719993591308594,4,0.10507469306634065,1.6285490076402438,79.5199966430664,-1.0432442686703811,79.79000091552734,1.5416918332962457,78.02999877929688,0.10507469306634065
8666,2006-10-02,79.30000305175781,79.69000244140625,78.37999725341797,78.37999725341797,1083900.0,0.013677612794444238,-1.8478194166867075,-0.6666721952244318,58.04349250287967,54.53727194783416,-1.13686196340646,-1.3424871630332547,-1.5254419049674652,-5.811144441251528,10.256159403571713,1.4599990844726562,0.42377689997593393,1.2140022277831974,-0.40446189449288283,2.8324663500592777,0.4047701666451644,2.0232342889212305,-2.0113502236328173,67.44202551409663,17.409923146869737,0.8092320611380379,10,-0.8000030517578125,-1.1550025939941406,-1.5050029754638672,-4.765003204345703,6.579994201660156,0,0.09218155456844856,-1.0714219541037924,78.2300033569336,1.6285490076402438,79.5199966430664,-1.0432442686703811,79.79000091552734,0.09218155456844856
8667,2006-10-03,80.33000183105469,80.62000274658203,79.01000213623047,79.30000305175781,2210300.0,0.012988634800235932,1.0,1.119556834484646,59.95849735741184,55.01375749659173,-2.00981060637379,-2.2259180631366604,-2.513671216740704,-6.733999109986797,11.122297854247066,1.6100006103515625,0.3974488538604106,2.078500747680664,0.2550486753428203,3.901952820018508,1.1667747115117493,2.990226783849579,-2.932895116054695,88.88885640956686,40.008521749894605,0.9117260361689191,10,-1.5200004577636719,-1.875,-2.410001754760742,-5.795001983642578,5.80999755859375,1,0.06846756970785672,-1.8478194166867075,79.30000305175781,-1.0714219541037924,78.2300033569336,1.6285490076402438,79.5199966430664,0.06846756970785672
8668,2006-10-04,80.44999694824219,80.4800033569336,79.87000274658203,80.19999694824219,1256200.0,0.0014937771001160005,2.9353250972092337,0.24271873425972565,64.8351629925366,56.6306320074614,-1.9088367606585166,-2.1804768425867564,-2.600924539916079,-6.726702479113015,12.361049295172862,0.6100006103515625,0.4874760798127511,2.022496032714841,0.061768784271649224,3.9832232811580326,1.042132408493245,3.0028596569364367,-2.859516471347277,92.91642957278596,41.70774808982849,0.9803636242215944,10,-1.6399955749511719,-1.9949951171875,-2.4499969482421875,-5.914997100830078,5.8800048828125,2,0.07147296728549635,1.0,80.33000183105469,-1.8478194166867075,79.30000305175781,-1.0714219541037924,78.2300033569336,0.07147296728549635
8669,2006-10-05,80.36000061035156,80.5,80.01000213623047,80.08000183105469,1010400.0,-0.0011186617937166687,-1.3333333333333333,1.1199951171875,61.56545377570801,58.301584888120956,-1.5648303307780793,-1.9436160537711515,-2.4850045942950487,-6.519023975722078,13.378801202017629,0.48999786376953125,0.5274063094637,1.7759998321533175,-0.27963962044266566,3.8316392847493006,0.7481801058553259,2.803819558451309,-2.587748797275424,89.16658454476385,37.89096080700293,1.0278197262979922,10,-1.5200004577636719,-1.904998779296875,-2.635000228881836,-5.825000762939453,6.370002746582031,3,0.06134893314747836,2.9353250972092337,80.44999694824219,1.0,80.33000183105469,-1.8478194166867075,79.30000305175781,0.06134893314747836
8670,2006-10-06,80.62999725341797,80.69000244140625,79.83000183105469,80.47000122070312,935500.0,0.003359838738373755,5.142720906787281,0.57141689373297,67.80905386993783,59.58421498714035,-1.4162650912106471,-2.1240416423981685,-2.7028393100283807,-6.663464220674783,13.911015288762425,0.8600006103515625,0.6115211793522377,1.919996643066412,-0.3144589326372511,4.154452218770075,0.8027688552145804,3.0372244309182435,-2.6868803843314737,97.40237864831212,41.40139868722329,1.1172277878518317,10,-1.3599967956542969,-2.139995574951172,-2.869997024536133,-6.094997406005859,7.010002136230469,4,0.04502052593904349,-1.3333333333333333,80.36000061035156,2.9353250972092337,80.44999694824219,1.0,80.33000183105469,0.04502052593904349
8671,2006-10-09,80.68000030517578,80.7699966430664,80.06999969482422,80.58000183105469,918600.0,0.0006201544519548463,4.0001362434943735,0.6250059606122741,66.95979803169078,60.710436159337846,-1.1760795885013238,-2.1520676029646495,-2.7106295999502947,-6.578840978089403,13.65212209647223,0.6999969482421875,0.7706941244852885,1.8859996795654297,-0.5145020122683093,4.286501371399169,0.6857488336485602,3.086250525482299,-2.517132590303703,94.88655575110757,35.61872492576896,1.2002508459168686,10,-1.2900009155273438,-2.1500015258789062,-2.9200000762939453,-6.145000457763672,7.339996337890625,0,0.06531973999916207,5.142720906787281,80.62999725341797,-1.3333333333333333,80.36000061035156,2.9353250972092337,80.44999694824219,0.06531973999916207
8672,2006-10-10,81.87999725341797,81.94000244140625,80.69000244140625,80.75,1033000.0,0.014873536734049786,-1.0000122071057562,11.30014496070802,73.04251132036505,61.77678638441908,-1.9808273774669516,-3.196173726241497,-3.837157972642359,-7.6342701432174636,14.195561404588892,1.2600021362304688,1.0713512893178745,2.8829967498779325,0.16378795882987163,5.602205540925993,1.523392354353902,4.242601145401963,-3.4564166457264633,97.15615305067217,31.196686739678427,1.3596043955240285,10,-1.7999954223632812,-2.764995574951172,-4.132495880126953,-7.344997406005859,6.720001220703125,1,0.04885198014381986,4.0001362434943735,80.68000030517578,5.142720906787281,80.62999725341797,-1.3333333333333333,80.36000061035156,0.04885198014381986
8673,2006-10-11,81.3499984741211,81.9000015258789,80.83999633789062,81.80000305175781,1486500.0,-0.006472872460614898,2.2615467680786883,-0.3982351074531939,69.46809244567092,63.06074936482025,-1.348031748684619,-2.5661947852112235,-3.2641249223028126,-6.972175483169281,15.124461015744007,1.0600051879882812,1.2133679472807728,2.205998229980466,-0.6916165356396107,5.1036129956005425,0.7571908471704205,3.6548056127905113,-2.504447246383819,72.03773475748658,2.165772411110268,1.4488073828100418,10,-1.2699966430664062,-2.234996795654297,-3.6399974822998047,-6.814998626708984,7.840003967285156,2,0.058881389125669426,-1.0000122071057562,81.87999725341797,4.0001362434943735,80.68000030517578,5.142720906787281,80.62999725341797,0.058881389125669426
8674,2006-10-12,81.38999938964844,81.55000305175781,80.69999694824219,81.43000030517578,754100.0,0.0004917137833759799,5.071333206179668,0.0888900191580625,75.00002177341884,66.29800934106883,-1.22354610672636,-2.4448633299233222,-3.2623185719264995,-6.882818049475844,15.558139700205029,0.850006103515625,1.3739735317405604,2.0639991760253906,-0.9208964677587801,5.048894819809561,0.5715513541333053,3.556446997917476,-2.173114016270887,73.93351219618025,-4.488941408866282,1.4924478218920827,10,-1.2299995422363281,-2.0699996948242188,-3.8349990844726562,-6.7649993896484375,7.959999084472656,3,0.06069544757896317,2.2615467680786883,81.3499984741211,-1.0000122071057562,81.87999725341797,4.0001362434943735,80.68000030517578,0.06069544757896317
8675,2006-10-13,81.19999694824219,81.77999877929688,81.05999755859375,81.38999938964844,816400.0,-0.0023344691341823376,-2.0638270242192065,4.7499523173755485,69.94949373319629,67.62089836665957,-0.6346898580221563,-2.1426141945227926,-3.0231503578969807,-6.553508871799821,16.076903964934562,0.720001220703125,1.3206531036234566,1.7329967498779268,-1.3291638828175962,4.79515738257345,0.2019164335301582,3.2640770662256955,-1.6563375267011935,60.42757185695926,-18.82964521097189,1.531080316347762,10,-0.7249946594238281,-1.8799972534179688,-3.6449966430664062,-6.55999755859375,8.170005798339844,4,0.0681035297601833,5.071333206179668,81.38999938964844,2.2615467680786883,81.3499984741211,-1.0000122071057562,81.87999725341797,0.0681035297601833
8676,2006-10-16,82.37999725341797,82.38999938964844,81.20999908447266,81.20999908447266,916100.0,0.014532024008916178,-1.017097695527994,-6.157805974943784,73.9274140684867,69.17300022344567,-1.4883648942835777,-3.1153233045334616,-4.145384775797268,-7.585287826428683,17.422540127170777,1.19000244140625,1.395065755597642,2.679997253417966,-0.528140426742155,5.888134933578087,1.0759284133379055,4.284066093498026,-2.548776669493151,99.4116379890675,17.5662334172237,1.6040688400800571,10,-1.2699966430664062,-2.68499755859375,-4.772497177124023,-7.590000152587891,6.650001525878906,0,0.06385047719836168,-2.0638270242192065,81.19999694824219,5.071333206179668,81.38999938964844,2.2615467680786883,81.3499984741211,0.06385047719836168
8677,2006-10-17,84.06999969482422,84.29000091552734,82.56999969482422,82.62999725341797,2541200.0,0.020514718350954197,-1.2051332211745374,1.2307732436062966,73.72507756278611,70.16076850902894,-2.8966737145635477,-4.55945068246794,-5.729712364825488,-9.124838133010087,19.2030808070578,1.910003662109375,1.7680862388410787,4.065499877929682,0.4186755596053757,7.712324196253988,2.242087718767536,5.888912037091828,-3.8805500780980964,93.871839064582,13.271221527625983,1.8234121591621502,10,-2.009998321533203,-3.424999237060547,-6.237499237060547,-9.170001983642578,5.279998779296875,1,0.0469846195144612,-1.017097695527994,82.37999725341797,-2.0638270242192065,81.19999694824219,5.071333206179668,81.38999938964844,0.0469846195144612
8678,2006-10-18,85.36000061035156,85.52999877929688,84.44000244140625,84.5,2665400.0,0.01534436683965823,-1.224492020241339,0.5972216335353706,79.0837266453945,72.10724327232744,-3.818502350175393,-5.5346496172618345,-6.9529638778948595,-10.268291553015203,21.25080885150116,1.4599990844726562,1.9882086299940767,4.975500869750974,0.772058014904573,9.178943724597374,2.8737794423277734,7.077222297174174,-4.514462785817244,96.48037050726766,15.635999389227464,2.1017214274232,10,-2.6800003051757812,-4.095001220703125,-7.527500152587891,-10.420001983642578,3.9499969482421875,2,0.03795686317481839,-1.2051332211745374,84.06999969482422,-1.017097695527994,82.37999725341797,-2.0638270242192065,81.19999694824219,0.03795686317481839
8679,2006-10-19,85.31999969482422,85.51000213623047,84.94000244140625,85.36000061035156,1212700.0,-0.0004686142835206297,2.352900258050039,-0.04651265946310392,90.3299303372386,74.60956287980531,-3.353602293936561,-5.158182383973937,-6.8449796978827635,-10.077933285770001,24.096854330042714,0.5699996948242188,2.12984990326882,4.554000091552737,0.009126115887568176,9.098874067217906,2.2815631037201456,6.826437079385329,-3.631258898432634,95.30203518737241,8.882590338437936,2.272436987832587,10,-2.520000457763672,-4.055000305175781,-7.487499237060547,-10.28000259399414,3.970001220703125,3,0.04535868214280825,-1.224492020241339,85.36000061035156,-1.2051332211745374,84.06999969482422,-1.017097695527994,82.37999725341797,0.04535868214280825
8680,2006-10-20,85.30000305175781,85.83999633789062,84.8499984741211,85.55000305175781,1551300.0,-0.00023437228244171937,1.385575614957532,6.249856952126645,88.75973882597862,77.03177852361507,-2.9072268636131895,-4.72766554035411,-6.747771005152799,-9.917505773933016,26.956377456321874,0.9899978637695312,2.235982198464427,4.119503402709967,-0.4946371501926592,8.733643955612592,1.8124331262586537,6.4265736791612795,-2.919835818443275,88.33707113467125,-0.46294195690478546,2.307070276451311,10,-2.035003662109375,-3.8800048828125,-7.467502593994141,-10.050003051757812,4.6100006103515625,4,0.047479428809701796,2.352900258050039,85.31999969482422,-1.224492020241339,85.36000061035156,-1.2051332211745374,84.06999969482422,0.047479428809701796
8681,2006-10-23,85.45999908447266,85.69000244140625,84.87999725341797,84.87999725341797,1286400.0,0.0018756861311923778,-1.7931125200599827,-2.32000732421875,87.33629255172062,78.61997643821013,-2.5902693218284583,-4.5358259834580394,-6.802602986220393,-9.958186614949625,29.5019515555983,0.8100051879882812,2.4220592132843706,3.908499526977536,-0.833861786488157,8.65086084044323,1.5373188702446896,6.279680183710383,-2.387866030242904,88.37927695663839,-0.392582110566849,2.3711806567328493,10,-2.19000244140625,-4.040000915527344,-7.752498626708984,-10.115001678466797,6.010002136230469,0,0.045752442124935566,1.385575614957532,85.30000305175781,2.352900258050039,85.31999969482422,-1.224492020241339,85.36000061035156,0.045752442124935566
8682,2006-10-24,85.20999908447266,85.44999694824219,84.19000244140625,84.19999694824219,2030000.0,-0.0029253452220715515,-1.4466122975045,1.7413774959880035,84.00005231590524,80.23463864601393,-2.0319106448836664,-3.9213898652065637,-6.456880077916196,-9.600769800012017,31.823924788939216,1.2699966430664062,2.550648643520816,3.29949951171875,-1.4073485177478346,8.006347541185335,0.9460754969854577,5.652923526452042,-1.5842933735107323,61.81820703941406,-25.337620822734465,2.3534240147332888,10,-1.94000244140625,-3.7900009155273438,-7.502498626708984,-9.865001678466797,6.1100006103515625,1,0.04483041586512959,-1.7931125200599827,85.45999908447266,1.385575614957532,85.30000305175781,2.352900258050039,85.31999969482422,0.04483041586512959
8683,2006-10-25,86.5,86.76000213623047,85.41999816894531,85.45999908447266,1797700.0,0.015139079091510244,-1.3928583592754817,1.0297016988586147,87.43903460210832,81.61675118253498,-2.810067765195228,-4.935990469498989,-7.651280621616692,-10.769493024993352,33.11172790624152,1.5500030517578125,2.748088727733304,4.254000473022458,-0.7627983070774036,9.27079925312232,1.7456010829725273,6.762399863072389,-2.431436163652336,89.8831841593564,2.8585323987523736,2.508399390049929,10,-2.5900001525878906,-4.619998931884766,-8.690000534057617,-10.970001220703125,4.3300018310546875,2,0.03294795923839411,-1.4466122975045,85.20999908447266,-1.7931125200599827,85.45999908447266,1.385575614957532,85.30000305175781,0.03294795923839411
8684,2006-10-26,86.44000244140625,86.77999877929688,86.19000244140625,86.45999908447266,1093200.0,-0.0006936133941474187,-1.2692313335387415,-0.019227524483732533,86.35798962058314,83.43991739224464,-2.1885429385801984,-4.565033581848269,-7.453466497966957,-10.585579027557287,34.39131064438074,0.589996337890625,2.7922074125069827,3.8480026245117216,-1.3291440639491299,9.025149312972573,1.2594292802812959,6.436575968742147,-2.25,86.87270970554619,1.112820365668881,2.5885733442304257,10,-2.4450035095214844,-4.5500030517578125,-8.630002975463867,-10.59500503540039,5.55999755859375,3,0.033202163768250026,-1.3928583592754817,86.5,-1.4466122975045,85.20999908447266,-1.7931125200599827,85.45999908447266,0.033202163768250026
8685,2006-10-27,86.44999694824219,86.7300033569336,86.19999694824219,86.19999694824219,1026200.0,0.00011562362972750151,-3.24005126953125,-12.502098435711561,86.28933581952762,84.81346425347141,-1.5371569797951423,-4.139885804456782,-7.313015594924508,-10.460281572160085,36.82742228769727,0.5300064086914062,2.9289181955954433,3.4469974517822237,-1.5748965341339982,8.468891437698446,0.9360504588241128,5.957944444740335,-1.7419952392578182,87.25859854599442,2.5435713642159072,2.510946992958109,10,-1.7749977111816406,-4.55999755859375,-8.514997482299805,-10.375,5.500000000000014,4,0.03285140621792593,-1.2692313335387415,86.44000244140625,-1.3928583592754817,86.5,-1.4466122975045,85.20999908447266,0.03285140621792593
8686,2006-10-30,86.61000061035156,86.86000061035156,86.2699966430664,86.86000061035156,856900.0,0.0018508232244955902,3.72003173828125,-1.0,84.22580370914656,85.98021160306702,-1.1555526435384138,-3.9254216388676753,-7.332119698288352,-10.492908313261921,39.3962741959255,0.5900039672851562,3.0516475904450573,3.2415012359619197,-1.7091757486484767,8.192178220572316,0.7661627436567215,5.716839728267118,-1.487599487304692,90.63669769860728,7.185762468701583,2.475338492305197,10,-1.0849990844726562,-4.650001525878906,-8.767499923706055,-10.185001373291016,5.510002136230483,0,0.03810187078284577,-3.24005126953125,86.44999694824219,-1.2692313335387415,86.44000244140625,-1.3928583592754817,86.5,0.03810187078284577
8687,2006-10-31,85.83000183105469,86.94000244140625,85.70999908447266,86.9000015258789,1566200.0,-0.009005874307818074,1.1391334346161757,4.279998779296875,81.28495697807614,86.22479275114277,-0.11135281166049538,-2.858823107362525,-6.416735320332933,-9.598355498836895,41.00748299399779,1.2300033569335938,3.2789277373498606,2.186502456665039,-2.6635163040492387,7.036521217379317,-0.2385069236920998,4.611511837022178,-0.3600808105468758,26.973849319881545,-55.52813137700772,2.4250093803571424,10,-0.2649993896484375,-3.4350013732910156,-7.98750114440918,-9.395004272460938,5.6999969482421875,1,0.06571128124580561,3.72003173828125,86.61000061035156,-3.24005126953125,86.44999694824219,-1.2692313335387415,86.44000244140625,0.06571128124580561
8688,2006-11-01,86.19999694824219,86.62999725341797,85.52999877929688,86.05999755859375,1896400.0,0.004310790041875956,1.1999969482421875,-0.13084058839048252,82.1095048730402,85.31141214400961,-0.3907560445460234,-2.9259715200363274,-6.662307262621056,-9.850961097120404,42.61515799974408,1.0999984741210938,3.3847998378221575,2.2689975738525447,-2.464240696771739,7.002235844476829,-0.09762156145959011,4.63561670916468,0.7400054931640625,47.51747722009394,-34.57841048858775,2.3666191353121397,11,-0.6349945068359375,-3.724994659423828,-8.35749626159668,-9.764999389648438,5.030006408691406,2,0.059396785705877475,1.1391334346161757,85.83000183105469,3.72003173828125,86.61000061035156,-3.24005126953125,86.44999694824219,0.059396785705877475
8689,2006-11-02,85.29000091552734,86.2699966430664,84.91999816894531,86.19000244140625,1051600.0,-0.010556798897118802,1.5471911325439953,-6.428610354223434,74.90872122360489,83.7724101881903,0.5750050845230419,-1.7156575008586685,-5.6123631614574805,-8.81777569039437,43.99886284347668,1.3499984741210938,3.364469552996809,1.112501525878912,-3.343043673591467,5.568046725349291,-1.1152710738562774,3.3402741256141013,1.6500015258789062,18.31692891081181,-63.77198843059236,2.2277725997351916,11,0.27500152587890625,-2.7099990844726562,-7.017499923706055,-8.555000305175781,6.589996337890611,3,0.06495486992683053,1.1999969482421875,86.19999694824219,1.1391334346161757,85.83000183105469,3.72003173828125,86.61000061035156,0.06495486992683053
8690,2006-11-03,84.26000213623047,85.08999633789062,83.98999786376953,84.93000030517578,1370000.0,-0.012076430627747325,1.2222410604192355,0.7444411477980757,61.662586919440606,80.91977622904808,1.6114240608594912,-0.4213678395917384,-4.45536820258728,-7.6581493315068485,44.89887524431468,1.3000030517578125,3.125618971971079,-0.09899749755859943,-4.2300005079324166,4.032005512815218,-2.164499002745515,1.9665040076283162,2.599200134277339,9.15267299948534,-67.8226321918938,2.0655015051869094,11,1.2049980163574219,-1.6800003051757812,-5.937501907348633,-6.9850006103515625,8.019996643066406,4,0.09185850543008067,1.5471911325439953,85.29000091552734,1.1999969482421875,86.19999694824219,1.1391334346161757,85.83000183105469,0.09185850543008067
8691,2006-11-06,85.94999694824219,86.1500015258789,84.80000305175781,85.51000213623047,2371000.0,0.02005690445247499,2.2142669003914586,-0.6567104693798538,61.662550630089626,78.43783159729078,-0.00196130328406241,-1.7879747216564539,-5.986116884707101,-9.211524692708338,46.0323779019895,1.8899993896484375,2.8440857723778805,1.3274974822998047,-2.4746411417801113,5.129636106379721,-0.5735718297401462,3.2285667943397556,0.737053057861317,66.44054383274323,-8.050572906271483,1.9010693120399569,11,-0.4849967956542969,-3.289997100830078,-7.627496719360352,-8.324996948242188,6.3899993896484375,0,0.06980803040182915,1.2222410604192355,84.26000213623047,1.5471911325439953,85.29000091552734,1.1999969482421875,86.19999694824219,0.06980803040182915
8692,2006-11-07,85.87999725341797,86.31999969482422,85.77999877929688,85.94999694824219,1145800.0,-0.000814423470734682,-3.0000565147362175,-0.159092091345737,53.80115980631971,74.70028995331427,0.19341156697792883,-1.4787566687394502,-5.762460632607173,-8.998017837173876,46.35036112422518,0.5400009155273438,2.623418517952331,1.057497787475583,-2.553223334674712,4.668218909625878,-0.7478627735995644,2.8628583485507306,0.6452296241455002,71.59090252290264,-0.11381723821533285,1.805360561075146,11,-0.4149971008300781,-2.9049949645996094,-7.557497024536133,-8.014995574951172,6.540000915527344,1,0.0726595912055148,2.2142669003914586,85.94999694824219,1.2222410604192355,84.26000213623047,1.5471911325439953,85.29000091552734,0.0726595912055148
8693,2006-11-08,86.13999938964844,86.44999694824219,85.0999984741211,85.0999984741211,730700.0,0.003027505176359524,-1.5961486263433957,-14.857220708446867,55.80738411329583,71.30577823028236,-0.13748494624083207,-1.4350817290723086,-5.8503663312439755,-9.100846039509491,46.4199745656677,1.3499984741210938,2.446635490804127,1.0779998779296847,-2.1812394852686907,4.33723924112806,-0.5516198036694959,2.7076195595288652,-2.1500015258789062,87.39846853803999,17.90705469318226,1.6296196815991872,11,-0.6749992370605469,-2.7549972534179688,-7.507497787475586,-7.714996337890625,6.459999084472656,2,0.06257254966147774,-3.0000565147362175,85.87999725341797,2.2142669003914586,85.94999694824219,1.2222410604192355,84.26000213623047,0.06257254966147774
8694,2006-11-09,86.33000183105469,86.54000091552734,86.04000091552734,86.13999938964844,646400.0,0.0022057399901616037,-1.5641065769396298,0.1826944943696585,57.12310900249882,68.06508636172359,-0.38524447106600235,-1.302811604537908,-5.860259589712541,-9.131932021214496,46.73332257973273,0.5,2.314857949334254,1.0210021972656307,-1.7835658661381046,3.825570260669366,-0.381281834436237,2.4232862289674983,-2.2908039855957014,91.76475164106584,23.638623750674824,1.4022840317018668,11,-0.8650016784667969,-2.9449996948242188,-7.697500228881836,-7.875,6.019996643066406,3,0.05675896469303998,-1.5961486263433957,86.13999938964844,-3.0000565147362175,85.87999725341797,2.2142669003914586,85.94999694824219,0.05675896469303998
8695,2006-11-10,86.7300033569336,86.86000061035156,86.3499984741211,86.4000015258789,1085200.0,0.004633401105002877,-1.3720591888151592,1.7368294249919691,58.50071391657288,65.20674305143763,-0.828472890427463,-1.335761974878082,-6.096613755769766,-9.365405248940135,46.96768409303783,0.529998779296875,2.0042136904045833,1.144503402709958,-0.9565193844660058,3.245526189885922,0.09399200912197614,2.19501479629794,-2.5907733886718773,93.68944623862997,26.963382267360288,1.050511393587981,11,-1.2650032043457031,-3.345001220703125,-8.082502365112305,-8.275001525878906,6.5,4,0.05937961140494585,-1.5641065769396298,86.33000183105469,-1.5961486263433957,86.13999938964844,-3.0000565147362175,85.87999725341797,0.05937961140494585
8696,2006-11-13,87.63999938964844,87.94999694824219,86.51000213623047,86.69999694824219,2909100.0,0.010492286377181248,-1.1818234362537137,2.8484764414851806,64.9446844210797,63.39115721177136,-1.7623260896986466,-1.9304626633255566,-6.825467950204711,-10.097898985610982,47.0245634425088,1.4399948120117188,1.728402341064296,1.791499328613284,0.10375721718713748,3.4792414400394307,0.9476282729002179,2.6353703843263503,-3.3375231828613323,89.12288685735702,20.876467398562355,0.8438710557130714,11,-1.6700019836425781,-3.6300010681152344,-8.759998321533203,-9.14999771118164,5.6399993896484375,0,0.05294385465498408,-1.3720591888151592,86.7300033569336,-1.5641065769396298,86.33000183105469,-1.5961486263433957,86.13999938964844,0.05294385465498408
8697,2006-11-14,88.0199966430664,88.05000305175781,87.26000213623047,87.75,1252500.0,0.004335888362213325,3.7877470812622818,0.28722972534251023,60.52632413188959,60.99302601831018,-2.0104207286163955,-2.1074111799510575,-6.99940915504807,-10.292230868169227,46.06781293049549,0.7900009155273438,1.453932910314336,1.973996734619135,0.2387607352995218,3.709232733938748,1.1063787349593213,2.8416147342789486,-3.4257187769628956,98.98283518205776,32.09057258232026,0.8676179996598082,11,-1.9999961853027344,-3.649993896484375,-9.05999755859375,-9.489997863769531,4.980003356933594,1,0.04907975300592704,-1.1818234362537137,87.63999938964844,-1.3720591888151592,86.7300033569336,-1.5641065769396298,86.33000183105469,0.04907975300592704
8698,2006-11-15,88.5999984741211,88.62999725341797,87.91000366210938,87.94999694824219,1358900.0,0.006589432551408425,1.0281535766862595,2.4074429907598405,63.953494102977345,59.77577856046267,-2.4743889500460057,-2.5636758375565307,-7.359465541388374,-10.683704709349001,44.6886630981815,0.7199935913085938,1.2381348107689831,2.3919986724853572,0.34878689728773793,4.435210447682977,1.3703927848865476,3.413604560084167,-3.66014808945215,98.84174433538749,33.05266982011511,1.0216058875988088,11,-2.2900009155273438,-3.9350013732910156,-9.002496719360352,-9.484996795654297,4.2000045776367045,2,0.04311512145161034,3.7877470812622818,88.0199966430664,-1.1818234362537137,87.63999938964844,-1.3720591888151592,86.7300033569336,0.04311512145161034
8699,2006-11-16,89.19000244140625,89.8499984741211,88.94999694824219,89.0,1813200.0,0.006659187104359754,-5.206724192360308,0.29231076211603696,66.46639486922729,60.30953499932785,-2.7412739945208813,-3.002840434496875,-7.7278048424144,-11.083029371919878,43.452924005134385,1.25,1.1096402798887084,2.7885025024414034,0.3961971754694389,5.180807829413368,1.5923498389554283,3.9846551659273786,-3.8073344324874228,81.14297049386161,17.323207924717465,1.1961526634859818,11,-1.8650016784667969,-3.9150047302246094,-9.592500686645508,-10.075000762939453,3.799995422363267,3,0.03823294023290402,1.0281535766862595,88.5999984741211,3.7877470812622818,88.0199966430664,-1.1818234362537137,87.63999938964844,0.03823294023290402
8700,2006-11-17,89.3499984741211,89.41999816894531,88.66000366210938,88.80000305175781,1171500.0,0.0017938785551661063,1.2028991917203862,2.894675554127851,66.46636411903711,60.843292053655354,-2.35050517438286,-2.997549848451314,-7.688076077781602,-11.056824790627545,41.90689671547133,0.7599945068359375,0.9399437527686132,2.7459987640380916,0.07667723517445779,5.4153202929017255,1.4113379996062747,4.0806595284699085,-3.341904200073955,85.02992370597103,23.586026487637668,1.3346607644318202,11,-1.875,-3.895000457763672,-9.60999870300293,-10.234996795654297,3.6699981689453125,4,0.03357582597910058,-5.206724192360308,89.19000244140625,1.0281535766862595,88.5999984741211,3.7877470812622818,88.0199966430664,0.03357582597910058
8701,2006-11-20,89.37000274658203,89.55999755859375,88.97000122070312,89.0,902300.0,0.00022388665699568655,-1.744167065878888,0.6727378656937951,73.41273565626504,63.022356036982615,-2.0499367141047458,-2.8560376748239094,-7.532696938939381,-10.889579769744671,40.302435409241035,0.589996337890625,0.8911901017678332,2.570502853393549,-0.3103850470470917,5.45139075383419,1.1300589031732216,4.0109468036138765,-2.824041884524533,81.46732022293182,15.016163392574072,1.4404439502203208,11,-1.8950042724609375,-3.8400039672851562,-9.472501754760742,-10.255001068115234,2.9699935913085938,0,0.04319123298336458,1.2028991917203862,89.3499984741211,-5.206724192360308,89.19000244140625,1.0281535766862595,88.5999984741211,0.04319123298336458
8702,2006-11-21,89.02999877929688,89.22000122070312,88.91000366210938,89.0,731500.0,-0.003804452913012346,-1.9524778375236158,0.08107718003175454,68.79151586873792,64.46503734314285,-1.3590318602371667,-2.3348861513944996,-6.9796036534084465,-10.36479772046195,39.619321069837966,0.45999908447265625,1.0706820086824962,2.039498901367182,-0.9035281574493439,4.9825259601837075,0.5679853719589261,3.5110124307754376,-2.021472651550468,57.73186145926324,-10.655159124789009,1.4715135294082606,11,-1.0849990844726562,-2.8199996948242188,-8.627498626708984,-9.689998626708984,3.2900009155273438,1,0.04773671861476303,-1.744167065878888,89.37000274658203,1.2028991917203862,89.3499984741211,-5.206724192360308,89.19000244140625,0.04773671861476303
8703,2006-11-22,89.3499984741211,89.66999816894531,88.9800033569336,88.9800033569336,675100.0,0.0035942906796786467,-2.729750907291323,12.333672431332655,79.25069258168067,66.92365774082973,-1.3139881821827544,-2.5617666503683694,-7.097422666787168,-10.5074596024686,38.41212420264988,0.6899948120117188,1.155920489088416,2.216998672485346,-0.8970512614500592,5.331048606420751,0.6599737055176433,3.7740236394530484,-1.9436662178822246,57.98301009777208,-16.046129815170985,1.5570249669677056,11,-1.25,-2.4300003051757812,-7.99749755859375,-9.05999755859375,3.6300048828125,2,0.040850605352120706,-1.9524778375236158,89.02999877929688,-1.744167065878888,89.37000274658203,1.2028991917203862,89.3499984741211,0.040850605352120706
8704,2006-11-24,89.30999755859375,89.44999694824219,89.04000091552734,89.0999984741211,243000.0,-0.0004476879262502731,-1.4848681016345686,0.5675725833058397,92.43690367351859,70.69434549160147,-0.9016378874356548,-2.4197925421171647,-6.8302602102899925,-10.288712814591719,37.13174978602686,0.40999603271484375,1.350849275397536,2.0334980010986357,-1.2079908868674352,5.2749868890647065,0.41275355711559314,3.654242445081678,-1.5615520318513632,64.35618135396051,-17.140815926340537,1.6207444439830383,11,-1.1299972534179688,-2.3899993896484375,-7.337497711181641,-8.39999771118164,4.7700042724609375,4,0.039077433530040784,-2.729750907291323,89.3499984741211,-1.9524778375236158,89.02999877929688,-1.744167065878888,89.37000274658203,0.039077433530040784
8705,2006-11-27,89.29000091552734,89.77999877929688,88.91000366210938,89.05999755859375,1230900.0,-0.0002239015072560413,-2.2830552636503665,1.0952588555858311,89.01867951064995,73.36923383488704,-0.5367634483063455,-2.2937210191261386,-6.598960611860051,-10.086515519175066,35.84504039804423,0.8699951171875,1.531161217269272,1.8715011596679716,-1.464971561172078,5.207973880508021,0.20326479924794683,3.5397375200879964,-1.2473379761519396,43.678090360600535,-38.08251239932842,1.6682363604200248,11,-0.7350006103515625,-2.3700027465820312,-7.257501602172852,-8.380001068115234,2.470001220703139,0,0.041437976372545426,-1.4848681016345686,89.30999755859375,-2.729750907291323,89.3499984741211,-1.9524778375236158,89.02999877929688,0.041437976372545426
8706,2006-11-28,89.91000366210938,89.94999694824219,88.55999755859375,89.16000366210938,1358000.0,0.006943697393043902,2.3494503070191564,3.2608219723355556,91.71841113036446,76.83502127916204,-0.8950249184493799,-2.79723537802505,-6.974822407765487,-10.530199251647844,34.25959560466365,1.3899993896484375,1.7236936976268282,2.3265037536621094,-1.1644366525838308,5.8174441599080495,0.5810335505391322,4.071973956785087,-1.6143137478695735,97.12278390691037,13.494326408253386,1.7454702031229725,11,-0.9800033569335938,-2.9400062561035156,-7.5675048828125,-8.84500503540039,1.1599960327148438,1,0.03459006622494076,-2.2830552636503665,89.29000091552734,-1.4848681016345686,89.30999755859375,-2.729750907291323,89.3499984741211,0.03459006622494076
8707,2006-11-29,91.47000122070312,91.4800033569336,89.87000274658203,89.94000244140625,1182700.0,0.01735065615675402,1.0774160522144889,2.0399983723958335,93.47469482446184,80.11515469266031,-2.1391261334007794,-4.124498862212818,-8.27589997858179,-11.910840451560986,33.70466153997007,1.6100006103515625,1.936283134191342,3.604501342773432,-0.18818734820744965,7.397190033754313,1.7081569972829982,5.500845688263865,-2.910003662109375,99.65746176818706,15.824044215149087,1.896344345490439,11,-1.4500007629394531,-3.7350006103515625,-9.125003814697266,-10.40500259399414,-0.45999908447264204,2,0.00951126167680183,2.3494503070191564,89.91000366210938,-2.2830552636503665,89.29000091552734,-1.4848681016345686,89.30999755859375,0.00951126167680183
8708,2006-11-30,91.31999969482422,91.58000183105469,90.76000213623048,91.18000030517578,1237200.0,-0.0016398985883576689,1.4848337725990228,0.09150294205644759,90.96875708599913,82.83763938341274,-1.7463660907656333,-3.7642472580556614,-7.856290744509607,-11.591710912757222,33.39525351206937,0.8199996948242045,2.029402669873761,3.1984996795654297,-0.8061098546344994,7.203109213765359,1.1961949124654723,5.200804446665387,-2.7600021362304688,91.39066992052304,8.206886835296757,2.002304767099963,11,-1.25,-3.5349998474121094,-8.97500228881836,-10.255001068115234,0.6399993896484375,3,0.010950503759765917,1.0774160522144889,91.47000122070312,2.3494503070191564,89.91000366210938,-2.2830552636503665,89.29000091552734,0.010950503759765917
8709,2006-12-01,90.83000183105469,91.81999969482422,90.5,91.0999984741211,1527300.0,-0.005365723449485493,-1.8387080896166437,-1.9285558583106268,83.17150705225147,84.6937663759921,-1.1167030086940315,-2.991290913457334,-7.094563618995949,-10.935154313656966,33.78648503606225,1.3199996948242188,2.157159725068041,2.431501770019537,-1.5144295830222205,6.377433123061294,0.4585360934986511,4.404467446540423,-1.6660034179687528,69.63198726874876,-11.717984688140234,1.9729656765208818,12,-0.6400032043457031,-2.9250030517578125,-7.935001373291016,-9.305000305175781,1.049995422363267,4,0.023670609738376314,1.4848337725990228,91.31999969482422,1.0774160522144889,91.47000122070312,2.3494503070191564,89.91000366210938,0.023670609738376314
8710,2006-12-04,92.0,92.08999633789062,91.13999938964844,91.37999725341795,1321000.0,0.012881186230971675,1.3750059604985838,-2.29633501935635,83.85092358287605,85.85356503450444,-2.0911768693361523,-3.743634657083021,-7.951712780328478,-11.930418739012467,35.374139533877866,1.2599945068359375,2.24729691776173,3.2145000457763615,-0.5357991996608575,6.9647992912135805,1.339350423057752,5.089649668494971,-2.3048013305664057,97.45052779002515,16.378064074429503,1.8751496227186109,12,-1.6750030517578125,-3.960002899169922,-9.057500839233398,-10.46500015258789,-1.5400009155273438,0,0.02260871555494215,-1.8387080896166437,90.83000183105469,1.4848337725990228,91.31999969482422,1.0774160522144889,91.47000122070312,0.02260871555494215
8711,2006-12-05,91.9499969482422,92.68000030517578,91.86000061035156,92.0,1199200.0,-0.0005435114321500345,-6.130564585683009,-0.08064972620436826,82.1603519256393,87.33899126304904,-1.82905998622158,-3.395150252026653,-7.6161965113456205,-11.707871153482614,36.41636767566872,0.8199996948242188,2.2696147774830138,2.864496994018566,-0.8906818852381662,6.619675873275298,0.9869075543902,4.742086433646932,-1.7758387451171984,74.02121027824286,-4.588019079181507,1.877589439628369,12,-1.329998016357436,-3.6149978637695455,-8.66749763488771,-10.414997100830092,-1.2399978637695455,1,-0.002066284049130118,1.3750059604985838,92.0,-1.8387080896166437,90.83000183105469,1.4848337725990228,91.31999969482422,-0.002066284049130118
8712,2006-12-06,92.12000274658205,92.44000244140624,91.58000183105469,91.91999816894531,1206500.0,0.0018488940074194993,1.047610830056075,-3.9998474214234534,80.87716433412949,87.51971034665445,-1.6926545503347086,-3.239807670623364,-7.492504498111373,-11.711693528159756,37.26880047340399,0.8600006103515483,2.2946987195445274,2.7225025177002067,-0.9472192895244973,6.392224324924911,0.8876416140878547,4.557363421312559,-1.4446761230468894,74.31204219264633,-1.666118818620859,1.8348609036123529,12,-1.5000038146972798,-3.785003662109389,-8.377502441406264,-10.545001983642592,-1.3700027465820455,2,-0.01139820908002287,-6.130564585683009,91.9499969482422,1.3750059604985838,92.0,-1.8387080896166437,90.83000183105469,-0.01139820908002287
8713,2006-12-07,91.52999877929688,92.38999938964844,91.45999908447266,92.1999969482422,964400.0,-0.006404732410921099,-1.2963039710647275,-3.3499141712758203,70.52623970703188,85.08519212815594,-0.8503175374275855,-2.345551772983441,-6.666342014256173,-10.97688937926904,38.86868118905246,0.9300003051757812,2.263937785121726,1.8629985809326115,-1.5843866938393063,5.310383855704529,0.1393059435466455,3.5866912183185775,-0.4537374194335939,47.24764381231692,-26.917363219025717,1.7236926373859593,12,-0.9099998474121094,-3.1949996948242188,-7.549997329711914,-9.914997100830078,-1.0800018310546733,3,-0.005681160821603859,1.047610830056075,92.12000274658205,-6.130564585683009,91.9499969482422,1.3750059604985838,92.0,-0.005681160821603859
8714,2006-12-08,91.2300033569336,91.87000274658205,91.08000183105469,91.52999877929688,839800.0,-0.0032775639283755265,-1.633343082028963,0.4477555854152812,66.09590025370298,82.53821665516183,-0.27862853038746493,-1.7493272984049497,-6.12010059488054,-10.54258715944033,40.30363426819138,0.790000915527358,2.3060214169625795,1.3180030822753963,-1.812765442106354,4.4487716066571465,-0.2473811799154788,2.8833873444662714,1.4499969482421875,9.375104308227833,-60.795932307186874,1.565384262190876,12,-0.6100044250488281,-2.8950042724609375,-7.210000991821289,-9.615001678466797,-0.20000457763671875,4,0.008001706682865928,-1.2963039710647275,91.52999877929688,1.047610830056075,92.12000274658205,-6.130564585683009,91.9499969482422,0.008001706682865928
8715,2006-12-11,91.87999725341795,92.0,91.23999786376952,91.4000015258789,745700.0,0.007124782117362116,1.1111134658585569,-1.600010172681217,69.39717181817747,80.05807895380772,-0.5840103121161206,-2.101456926342351,-6.469631747686279,-11.054089056467333,41.61374039791041,0.7699966430664062,2.2758736830191992,1.7104972839355383,-1.1541664051630534,4.57516097303413,0.2781654393862425,3.142829128484834,0.7680030822753992,49.99976158119264,-17.968143111678494,1.4323318445492925,12,-0.6049957275390483,-3.5449981689452983,-7.807495117187486,-10.264995574951158,0.24000549316409092,0,0.0,-1.633343082028963,91.2300033569336,-1.2963039710647275,91.52999877929688,1.047610830056075,92.12000274658205,0.0
8716,2006-12-12,92.27999877929688,92.4000015258789,91.48999786376952,92.0,946900.0,0.004353521308622321,2.499985328208042,0.5833359824522537,74.88515013436148,77.99257398824102,-0.6844511764486043,-2.251450984529413,-6.592822152054623,-11.320169580952722,42.37203829732874,0.9100036621093892,2.2085097711920696,1.8784988403320284,-0.8729321011137614,4.629929781777818,0.5027833696091335,3.2542143110549233,0.3366415863036991,88.2350301248761,18.188607224037426,1.3757154707228976,12,-0.6899986267089844,-3.539997100830078,-8.257497787475586,-10.664997100830078,-0.19000244140625,1,-0.01972258039553132,1.1111134658585569,91.87999725341795,-1.633343082028963,91.2300033569336,-1.2963039710647275,91.52999877929688,-0.01972258039553132
8717,2006-12-13,92.33999633789062,92.6999969482422,92.0,92.26000213623048,719400.0,0.0006501686106135107,-1.3333290947700842,0.2856948228882326,73.8436958899809,76.08978941090565,-0.6795207089606947,-2.0777374675674736,-6.4028091859662055,-11.257151724929273,43.174354888169155,0.6999969482422017,2.2650440696861835,1.722496414184576,-0.9177730514670657,4.362765879836218,0.40236168135875516,3.042631147010397,-1.2599945068359375,77.77767312184393,5.948974692677368,1.32013473282582,12,-0.7399978637695312,-3.4399986267089844,-8.277496337890625,-10.724994659423828,0.11000061035157671,2,-0.017652126034892635,2.499985328208042,92.27999877929688,1.1111134658585569,91.87999725341795,-1.633343082028963,91.2300033569336,-0.017652126034892635
8718,2006-12-14,92.41999816894531,92.86000061035156,91.87999725341795,92.38999938964844,1329700.0,0.000866383303308238,1.1538448640129089,0.3750119217931043,74.64343750906822,75.14222612832975,-0.6560715522250291,-1.9572290674063453,-6.230584581763708,-11.21801253552536,43.71214382635347,0.980003356933608,2.2500326812365046,1.6114982604980526,-0.9661966087515168,4.189193129747622,0.3226508258732679,2.9003456951228372,-1.3075964355468699,75.28074476657466,2.4032689032106447,1.288847434624786,12,-0.4499969482421875,-3.4399986267089844,-8.199996948242188,-10.804996490478516,-0.5999984741210938,3,-0.01806966243271857,-1.3333290947700842,92.33999633789062,2.499985328208042,92.27999877929688,1.1111134658585569,91.87999725341795,-0.01806966243271857
8719,2006-12-15,92.5999984741211,92.5999984741211,92.0999984741211,92.41000366210938,1075800.0,0.0019476337236745689,4.263301610247761,6.333418107833164,75.57957445202798,74.2231873360133,-0.6242395070771067,-1.9696471994741813,-6.14816517486517,-11.279808965094901,43.65455306658471,0.5,2.046290444415604,1.6209987640380916,-0.957044390142201,4.199041918218384,0.3319771869479524,2.910020341128231,-1.4176927856445332,83.95051262851048,7.074670894406452,1.2890215770901459,12,-0.6299972534179688,-3.1499977111816406,-8.174997329711914,-10.984996795654297,-0.7200012207031392,4,-0.023218159409362782,1.1538448640129089,92.41999816894531,-1.3333290947700842,92.33999633789062,2.499985328208042,92.27999877929688,-0.023218159409362782
8720,2006-12-18,92.3499984741211,93.11000061035156,92.12999725341795,92.48999786376952,880600.0,-0.002699784061766075,-2.3793112520058814,-0.73685901297025,69.99996247837817,72.87203295298428,-0.3569033501681247,-1.5635341734899129,-5.641944089118283,-10.90068184282363,44.05157637074642,0.980003356933608,1.8653346955589711,1.220998764038086,-1.306573338410118,3.74857086648629,-0.04278728718601599,2.484784815262188,-1.1005849887695263,53.08636742536669,-20.351450130773685,1.2637860512241046,12,-0.25499725341796875,-2.6199989318847656,-7.924997329711914,-10.734996795654297,-0.18999481201171875,0,-0.014293445767561308,4.263301610247761,92.5999984741211,1.1538448640129089,92.41999816894531,-1.3333290947700842,92.33999633789062,-0.014293445767561308
8721,2006-12-19,93.2300033569336,93.44000244140624,92.41000366210938,92.48999786376952,1127000.0,0.009529018920981347,-1.2889016988233382,-5.285776566758131,66.23616469902635,71.24525521575059,-1.158023473008825,-2.2551531244887713,-6.25183142325362,-11.650879677138462,44.46373897332478,1.090003967285142,1.800162724161055,1.908003616333005,-0.6434093772424347,4.459416609908445,0.6322971195452851,3.183710113120725,-1.8689546440820237,86.53856499391209,15.73917204765229,1.2757064967877174,12,-0.970001220703125,-3.2550010681152344,-8.805002212524414,-11.615001678466797,-0.6400070190429688,1,-0.011906044946731198,-2.3793112520058814,92.3499984741211,4.263301610247761,92.5999984741211,1.1538448640129089,92.41999816894531,-0.011906044946731198
8722,2006-12-20,93.27999877929688,94.02999877929688,93.0999984741211,93.25,784300.0,0.0005362589355690783,-4.636334211864798,0.040538590015876494,68.42104508370106,71.01134470204718,-1.146763774579611,-2.076908033942871,-6.064244513994197,-11.561316223309987,45.08393757104131,0.9300003051757812,1.6349552866212775,1.7454990386962947,-0.708219131621405,4.1992172090139945,0.5186399535374449,2.9723581238551446,-1.7526337681609334,65.11630382711473,-2.951264254587045,1.226859085158852,12,-0.7249984741210938,-2.634998321533203,-8.290000915527344,-11.15999984741211,-0.43000030517578125,2,-0.012757316219759285,-1.2889016988233382,93.2300033569336,-2.3793112520058814,92.3499984741211,4.263301610247761,92.5999984741211,-0.012757316219759285
8723,2006-12-21,93.0,93.63999938964844,92.83000183105469,93.20999908447266,589100.0,-0.003001702218707769,-1.9454701826908405,-7.000254323499491,71.23285625983536,71.58211759161745,-0.7110960456266042,-1.5910117116739002,-5.527932521513165,-11.154743685494381,45.33672665681783,0.80999755859375,1.4906056637162948,1.2830001831054716,-1.025245938588725,3.591246304799668,0.12887712225837333,2.43712324395257,-1.222371612047965,46.63219603983097,-20.360184998098987,1.1541230608470996,12,-0.3650016784667969,-2.029998779296875,-7.804998397827148,-10.829998016357422,1.6200027465820455,3,-0.0059140113092236435,-4.636334211864798,93.27999877929688,-1.2889016988233382,93.2300033569336,-2.3793112520058814,92.3499984741211,-0.0059140113092236435
8724,2006-12-22,92.8000030517578,93.1500015258789,92.44000244140624,93.0500030517578,680600.0,-0.0021505048198086074,2.1555728866432466,1.1904813805631245,59.66187403020041,70.50041783739778,-0.2961138320617209,-1.1764642429805718,-5.0699512652454075,-10.829328350569682,45.38251474013262,0.7099990844726705,1.3511339294378928,0.9085029602050696,-1.1474629400930212,2.9644688605031604,-0.1194799899439829,1.936485910354122,-0.7971376246712794,35.26343475065928,-26.724658682398605,1.0279829501490467,12,-0.040004730224595164,-1.5050048828124858,-7.312505722045884,-10.340003967285142,2.3299942016601562,4,-0.010560380654157875,-1.9454701826908405,93.0,-4.636334211864798,93.27999877929688,-1.2889016988233382,93.2300033569336,-0.010560380654157875
8725,2006-12-26,92.98999786376952,93.16999816894531,92.6500015258789,92.8000030517578,336500.0,0.0020473578207294008,-1.1224445309460165,-0.759979248046875,62.14956852832555,69.08535321450488,-0.34877402981521755,-1.1331490800783257,-4.988309651633827,-10.887215494729162,45.255357628363015,0.5199966430664062,1.3348622190891462,0.9134979248046733,-0.7929992873693834,2.61999513697873,0.060249318717637834,1.7667465308917087,-0.7844191014619639,35.802219124405724,-23.644931224851724,0.8532486060870291,12,-0.034999847412095164,-1.6949996948242045,-6.68999862670897,-9.919998168945298,4.709999084472685,1,-0.011936774232189085,2.1555728866432466,92.8000030517578,-1.9454701826908405,93.0,-4.636334211864798,93.27999877929688,-0.011936774232189085
8726,2006-12-27,93.0199966430664,93.5,92.8000030517578,93.4499969482422,420900.0,0.00032260221514190945,1.6414659776303635,-2.263221298638793,60.869533167721734,67.64377957869831,-0.29364518282500285,-0.9678298539957666,-4.778763618947636,-10.78662477883907,45.69439434679793,0.6999969482422017,1.3792845163494718,0.7879970550537081,-0.6295996946708868,2.205593804778303,0.07919868019141063,1.4967954299160056,-0.6319758790599224,36.47770676186694,-20.21796433926683,0.708798374862294,12,-0.06499862670898438,-1.7249984741210938,-6.554998397827148,-9.744998931884766,4.900001525878906,2,-0.009245248462617872,-1.1224445309460165,92.98999786376952,2.1555728866432466,92.8000030517578,-1.9454701826908405,93.0,-0.009245248462617872
8727,2006-12-28,92.33999633789062,93.22000122070312,92.33000183105469,92.7699966430664,531400.0,-0.007310259403524366,-2.9556467336939014,0.9999999999999669,59.574483435299484,65.96945134827956,0.4317592165330666,-0.23116160037500322,-3.9166634350048923,-9.965250908457207,45.09325630349657,0.8899993896484375,1.3266904591022097,0.06449699401855469,-1.3073005051501525,1.4362944931872619,-0.6214017555657989,0.7503957436029083,1.69000244140625,0.7629408749941761,-54.76794990634958,0.6858987495843567,12,0.7250022888183594,-1.0449981689453125,-5.837497711181641,-9.064998626708984,5.5800018310546875,3,0.0027073858556936337,1.6414659776303635,93.0199966430664,-1.1224445309460165,92.98999786376952,2.1555728866432466,92.8000030517578,0.0027073858556936337
8728,2006-12-29,92.31999969482422,92.72000122070312,92.16999816894531,92.30999755859376,622300.0,-0.00021655451439739348,-2.7931125200599825,-0.023260765422865766,63.797485957985884,64.6603304044971,0.4873269969560141,-0.13956160817227214,-3.7526317186208473,-9.830344653819594,44.32635316727891,0.5500030517578125,1.1974371887052655,-0.00549964904784872,-1.3014598093232905,1.290460511227593,-0.6534797291855767,0.6424804310898793,1.6759991455078165,11.27829468926035,-48.0217854277536,0.6479800801377218,12,0.7599983215332031,-1.0250015258789062,-5.242500305175781,-8.895000457763672,5.919998168945298,4,0.005740888009627909,-2.9556467336939014,92.33999633789062,1.6414659776303635,93.0199966430664,-1.1224445309460165,92.98999786376952,0.005740888009627909
8729,2007-01-03,92.9800033569336,93.41999816894531,92.08999633789062,92.31999969482422,1319900.0,0.007149086484955713,-1.3749812672851869,65.98627002297705,63.88899592327436,63.981334120596685,-0.1263961906616089,-0.6642924678347271,-4.256671769643333,-10.370274524591508,44.059823627086544,1.3300018310546875,1.0936324742194472,0.547003936767581,-0.5711169365642661,1.665124810099428,-0.01205649989834967,1.1060643734335116,0.9429554565429754,63.12090124017921,2.5351562141014483,0.5590604366659256,1,0.07999420166015625,-1.6850051879882812,-5.470005035400391,-9.555004119873047,5.139999389648452,2,0.01763819456268223,-2.7931125200599825,92.31999969482422,-2.9556467336939014,92.33999633789062,1.6414659776303635,93.0199966430664,0.01763819456268223
8730,2007-01-04,94.08000183105469,94.16000366210938,92.5999984741211,92.98999786376952,2610100.0,0.011830484345095149,1.495993066448569,1.6515119988902975,69.31338552769007,64.32324754600377,-1.0674391342377447,-1.6869641358397018,-5.184064272299594,-11.338591969884988,43.809715143335815,1.5600051879882812,1.0035459958098443,1.5430023193359403,0.22533045475962865,2.860674183912252,0.8841663870477845,2.201838251624096,-1.9900054931640625,96.13519091847266,37.43390757060109,0.6588359322881543,1,-0.9550018310546875,-2.720001220703125,-6.530002593994141,-10.65500259399414,3.839996337890625,3,0.011160665411644066,-1.3749812672851869,92.9800033569336,-2.7931125200599825,92.31999969482422,-2.9556467336939014,92.33999633789062,0.011160665411644066
8731,2007-01-05,91.76000213623048,93.69000244140624,91.27999877929688,93.5999984741211,2269500.0,-0.024659860221839414,1.3861371928420008,-1.688063890697037,45.80928472123466,61.81082972795194,1.142229946489536,0.6514731743714748,-2.720016383419164,-8.886930012328321,42.63025813442031,2.8000030517578125,0.8289284291220724,-0.7674976348876754,-2.1055700063364498,0.5705747365610989,-1.4365338206120697,-0.09846144916328115,2.400001525878892,16.666754969694892,-37.98477034750354,0.6690361857243872,1,0.959999084472642,-0.40000152587892046,-4.022502899169936,-8.335002899169936,7.759994506835923,4,0.06473403088191931,1.495993066448569,94.08000183105469,-1.3749812672851869,92.9800033569336,-2.7931125200599825,92.31999969482422,0.06473403088191931
8732,2007-01-08,91.06999969482422,92.45999908447266,90.87000274658205,91.55999755859376,1686800.0,-0.007519642821954831,-2.5730585582883387,0.2663037168493953,41.03585617003948,58.45560749575239,1.6603836130415033,1.3268046575072105,-1.8829541946218313,-8.072252175803854,41.61640363416059,1.5899963378906108,0.7035600344793522,-1.4049999237060575,-2.885235059033178,0.07523521162106306,-2.145117491369618,-0.6648823560424972,3.0900039672851562,6.078932905406723,-44.0644452008015,0.7401175676635592,1,1.4450035095214844,0.9450035095214844,-3.1200008392333984,-7.595001220703125,8.879997253417983,0,0.07521684964396025,1.3861371928420008,91.76000213623048,1.495993066448569,94.08000183105469,-1.3749812672851869,92.9800033569336,0.07521684964396025
8733,2007-01-09,91.01000213623048,91.62000274658205,90.54000091552734,91.16999816894531,1029700.0,-0.0006588070582496108,1.0377293305598663,0.3265239392759444,39.27126298080202,56.189984045819244,1.573929887204244,1.418579227536867,-1.7151489598222298,-7.895124945064481,40.58899600434663,1.0800018310547017,0.543186416460145,-1.4389976501464758,-3.00490935545281,0.1269140551598582,-2.22195350279965,-0.6560417974933017,3.0184014892577977,12.983449284587131,-31.52516798899218,0.7829558526531692,1,1.3400001525878764,1.3199996948242045,-2.1325016021728658,-6.770000457763686,8.229995727539034,1,0.07592567707416853,-2.5730585582883387,91.06999969482422,1.3861371928420008,91.76000213623048,1.495993066448569,94.08000183105469,0.07592567707416853
8734,2007-01-10,91.95999908447266,92.08999633789062,90.83999633789062,90.83999633789062,676500.0,0.010438379584039037,-1.232137383260332,-7.000190739593393,47.595560455770126,54.57287203775753,0.5500961756672211,0.5545056182955079,-2.5421422270166403,-8.701000564589819,40.17884121538186,1.25,0.3763967459997559,-0.5255004882812528,-2.003329776921859,0.9523288003593535,-1.264415132601556,0.21341415603905034,1.8591003784179634,39.2264389933422,-4.0237706140413465,0.7389146443203058,1,0.3900032043457031,0.37000274658203125,-3.032499313354492,-7.6699981689453125,7.700004577636719,2,0.06829054851912497,1.0377293305598663,91.01000213623048,-2.5730585582883387,91.06999969482422,1.3861371928420008,91.76000213623048,0.06829054851912497
8735,2007-01-11,91.87999725341795,92.95999908447266,91.8499984741211,92.0500030517578,1141800.0,-0.000869963373762217,-8.652038345441866,-0.151790519138153,40.76600976481361,52.33914721521218,0.5096848882708684,0.6687970203468439,-2.3378524758595205,-8.471089391844103,39.893571169220635,1.1100006103515625,0.2035124679397029,-0.6055023193359546,-2.083331607976561,0.8723269693046518,-1.3444169636562577,0.13341232498434863,1.7423562966308737,42.53954567583056,4.568183754144648,0.7389146443203058,1,0.47000503540040484,0.47000503540040484,-2.832498550415025,-7.469997406005845,7.950004577636733,3,0.06791473312687724,-1.232137383260332,91.95999908447266,1.0377293305598663,91.01000213623048,-2.5730585582883387,91.06999969482422,0.06791473312687724
8736,2007-01-12,90.45999908447266,91.8000030517578,90.30999755859376,91.5999984741211,1156200.0,-0.015454921760922002,-1.0694485652524068,6.705650047121123,33.755734141511454,49.47039729368018,1.70797015900159,2.0505890643809863,-0.8126625273622778,-6.915102360239075,38.795459123257835,1.5699996948241903,0.08435222327746317,-1.9345005035400362,-3.6676876430508685,-0.20131336402920397,-2.8010940732954595,-1.067906933784613,2.9774133075048894,5.66043167953056,-27.684387099449978,0.8665935697554183,1,1.7750015258789062,1.7750015258789062,-1.2775020599365234,-5.915000915527344,9.16000366210939,4,0.08246737961500994,-8.652038345441866,91.87999725341795,-1.232137383260332,91.95999908447266,1.0377293305598663,91.01000213623048,0.08246737961500994
8737,2007-01-16,90.70999908447266,90.9499969482422,90.26000213623048,90.44000244140624,1520500.0,0.0027636524710390464,-1.1904692703603774,-0.23683928738741192,36.76297947292707,46.466563239784755,1.3437492920410108,1.7625809685363407,-0.92725136024319,-7.0259598846092075,37.44095107000967,0.6899948120117188,-0.07129445256212819,-1.6030006408691406,-3.4931652495478716,0.2871639678095903,-2.548082945208506,-0.6579183365297752,2.4772201208341897,16.666572476503823,-14.3779519124558,0.9450823043393674,1,1.5000038146972656,1.5000038146972656,-1.2325000762939453,-5.869998931884766,9.23000335693358,1,0.09712267277601372,-1.0694485652524068,90.45999908447266,-8.652038345441866,91.87999725341795,-1.232137383260332,91.95999908447266,0.09712267277601372
8738,2007-01-17,90.75,90.9000015258789,89.5999984741211,90.9000015258789,1562800.0,0.0004409758122705387,16.3331977010325,-0.5555681143857969,37.926941049604665,43.58189047604368,1.1819145163131566,1.6770355786211297,-0.8405122829842497,-6.934114683542404,35.80317920118354,1.3000030517578125,-0.23508286402176282,-1.4794998168945312,-3.4932684994661116,0.5342688656770491,-2.4863841581803143,-0.47261547560874817,2.144497498399204,34.22622967198151,3.561891006121524,1.0068843412857893,1,1.1300010681152344,1.1300010681152344,-1.272500991821289,-5.880001068115234,10.199996948242202,2,0.10137737684013448,-1.1904692703603774,90.70999908447266,-1.0694485652524068,90.45999908447266,-8.652038345441866,91.87999725341795,0.10137737684013448
8739,2007-01-18,90.4499969482422,91.01000213623048,90.3499984741211,90.9000015258789,1144000.0,-0.0033058187521520788,-1.0307757315398867,2.9999999999999054,35.23255019654577,39.795130994805426,1.2128378534681161,1.905397951430416,-0.3853058157113196,-6.491015418316877,34.042912964365,0.6600036621093892,-0.3633608594772113,-1.6720027923583842,-3.8270820476734855,0.483076462956717,-2.749542420015942,-0.5944631647008265,2.049160667243626,25.297569039196432,-4.522013586768182,1.0775396276575526,1,1.1950035095214702,1.4300041198730327,-0.9724979400634908,-5.184997558593764,12.400001525878892,3,0.09718077625317312,16.3331977010325,90.75,-1.1904692703603774,90.70999908447266,-1.0694485652524068,90.45999908447266,0.09718077625317312
8740,2007-01-19,91.02999877929688,91.04000091552734,90.0,90.25,1123800.0,0.006412402991970989,1.5999923706345724,-1.7333129884882632,39.12569654692821,39.052510086549155,0.1728745223962136,1.2874424440974792,-0.7669595817052368,-6.925011714231346,31.985366239148593,1.0400009155273438,-0.5046931334316582,-1.0260009765625,-3.231930977435013,1.1799290243100131,-2.1289659769987566,0.07696402387375656,1.1212597392251809,64.9998786235218,34.53445144315886,1.1029650004362586,1,0.25,0.8500022888183594,-1.552499771118164,-5.68499755859375,7.540000915527344,4,0.0948039657095463,-1.0307757315398867,90.4499969482422,16.3331977010325,90.75,-1.1904692703603774,90.70999908447266,0.0948039657095463
8741,2007-01-22,92.12000274658205,92.47000122070312,90.88999938964844,91.3499984741211,1377000.0,0.011974118223684549,1.1496605700761902,0.9871865096443705,48.84940652759796,39.9206823485001,-0.9618409278653388,0.1159616347049166,-1.6963419545784433,-7.856239772330028,29.80836779304542,1.5800018310546875,-0.6828919727203413,0.11950302124024859,-2.0168150563629297,2.255821098843427,-0.9486560175613334,1.1876620600418306,-2.5200042724609517,87.8049428859292,51.36891930267734,1.0681590388015862,1,-0.8400039672851705,-0.24000167846681109,-2.315002441406264,-6.670001983642592,6.6299972534179545,0,0.08369516776592478,1.5999923706345724,91.02999877929688,-1.0307757315398867,90.4499969482422,16.3331977010325,90.75,0.08369516776592478
8742,2007-01-23,92.08999633789062,92.47000122070312,91.8000030517578,92.12000274658205,1024600.0,-0.0003257317390009673,-1.1967405850936867,-0.03896914571073648,48.79831244753304,40.9792434003591,-0.8626490417963737,0.05506832583978394,-1.5004943145999903,-7.67001180304608,27.20111325947036,0.6699981689453267,-1.0100559010654138,0.1489967346191463,-1.9018514819593548,2.1998449511976474,-0.8764273736701114,1.174420842908404,-2.4325978088378974,86.75942441988744,45.19376639761637,1.0254241082892506,1,-0.80999755859375,-0.20999526977539062,-1.9249954223632812,-6.639995574951172,6.470001220703139,1,0.081767908656037,1.1496605700761902,92.12000274658205,1.5999923706345724,91.02999877929688,-1.0307757315398867,90.4499969482422,0.081767908656037
8743,2007-01-24,92.4499969482422,92.45999908447266,91.80999755859376,91.88999938964844,669500.0,0.003909226025275103,1.2413774959879544,-18.662598525290388,47.141285176854474,40.92876836936847,-1.1140607760530656,-0.36706968861635403,-1.6954330965404125,-7.8640438802012085,24.907285467237116,0.650001525878892,-1.0229976966544712,0.5364974975586136,-1.4688043552634014,2.5417993503806287,-0.46615342885239386,1.5391484239696211,-2.736346365356468,99.19011082694004,57.85800664293732,1.00265092641101,1,-1.1699981689453267,-0.5699958801269673,-2.1999988555908345,-6.909999847412124,3.8000030517577983,2,0.08101682791138742,-1.1967405850936867,92.08999633789062,1.1496605700761902,92.12000274658205,1.5999923706345724,91.02999877929688,0.08101682791138742
8744,2007-01-25,91.81999969482422,92.77999877929688,91.77999877929688,92.58000183105469,727300.0,-0.006814464837361589,-1.3809411358661592,-1.3571525885558238,37.15909435728931,40.527999990754665,-0.5654767911339036,0.19578155193474345,-0.9104167042196707,-7.06893885601491,23.212149039117243,1.0,-0.9494898700866798,-0.044499588012698155,-2.006008242893728,1.9170090668683315,-1.0252539154532059,0.9362547394278096,-2.051222099182141,65.46764366869752,29.784384208215464,0.9807543274405114,1,-0.6300010681152344,0.060001373291015625,-1.3449993133544922,-5.884998321533203,3.7600021362304688,3,0.09943364499850493,1.2413774959879544,92.4499969482422,-1.1967405850936867,92.08999633789062,1.1496605700761902,92.12000274658205,0.09943364499850493
8745,2007-01-26,91.87999725341795,92.0199966430664,91.22000122070312,91.58999633789062,617100.0,0.0006534258200081577,1.8070029848348972,-0.38157907945588654,50.91739266365825,42.43485093765987,-0.6989795128295668,0.05097526633547034,-0.8243970058378096,-6.974098327000561,21.214122061748395,0.7999954223632812,-0.8484942535616682,0.07099800109861576,-1.8178941848823342,1.9598901870795657,-0.8734480918918592,1.0154440940890908,-1.9907708104296802,52.380856268618615,13.701743451633547,0.9444460929904716,1,-0.6899986267089702,3.814697279835855e-06,-1.1699962615966655,-5.5349960327148295,4.6100006103515625,4,0.1193948797195361,-1.3809411358661592,91.81999969482422,1.2413774959879544,92.4499969482422,-1.1967405850936867,92.08999633789062,0.1193948797195361
8746,2007-01-29,92.16000366210938,92.22000122070312,91.5,91.5,948600.0,0.00304752304159428,-1.181809774818514,2.275867512036101,58.89071568055181,44.8934882940626,-0.7962106493781818,-0.31280055780163707,-0.9814582793977848,-7.094310081525293,18.946344505906975,0.720001220703125,-0.8841814992203041,0.39400405883789347,-1.4163346735059434,2.2043427911817304,-0.511165307334025,1.299173425009812,-2.1551463256687526,60.25666105872687,16.732844410306555,0.9051693661719218,1,-0.9700050354003906,-0.2800025939941406,-1.2475032806396484,-5.69000244140625,4.399993896484389,0,0.06955290557730565,1.8070029848348972,91.87999725341795,-1.3809411358661592,91.81999969482422,1.2413774959879544,92.4499969482422,0.06955290557730565
8747,2007-01-30,92.58999633789062,93.0,92.16000366210938,92.54000091552734,1178900.0,0.0046657189528525045,-1.0740908191811014,0.07575021963286632,62.15378728568749,47.5853600980718,-1.040947791015654,-0.7621809614592223,-1.293224726706427,-7.352082464262708,17.542723372265623,0.839996337890625,-0.8456191292123947,0.8114967346191406,-1.0188712706550973,2.6418647398933786,-0.10368726801797834,1.7266807372562596,-2.474133343735758,76.96607060195106,28.357220649773495,0.9151840026371185,1,-1.089996337890625,-0.7099952697753906,-1.472494125366211,-5.954994201660156,5.2900009155273295,1,0.06652990501943146,-1.181809774818514,92.16000366210938,1.8070029848348972,91.87999725341795,-1.3809411358661592,91.81999969482422,0.06652990501943146
8748,2007-01-31,92.8499984741211,93.0,91.83999633789062,92.29000091552734,1267900.0,0.0028081018092023236,1.697681020563865,11.200976651915154,57.65918611216889,50.07720853314105,-1.0859364029753351,-1.0334253118966075,-1.448239871470804,-7.435167008370001,16.197491941445858,1.160003662109375,-0.5930073873540493,1.0449989318847628,-0.8331029072211891,2.9231007709907146,0.10594801233177975,1.9840498514377458,-2.561087259615519,91.57294220515371,40.05150400934301,0.9390509195529783,1,-1.3499984741210938,-0.9699974060058594,-1.2499980926513672,-5.799999237060547,4.980003356933594,2,0.06149702938405688,-1.0740908191811014,92.58999633789062,-1.181809774818514,92.16000366210938,1.8070029848348972,91.87999725341795,0.06149702938405688
8749,2007-02-01,94.62000274658205,94.7300033569336,92.4499969482422,92.5199966430664,2014300.0,0.01906305117446272,-1.035715015565302,3.7500272479564285,68.26666612413317,53.31509404171938,-2.4610224345052956,-2.8187859093365404,-3.1095454451875213,-9.020955291218499,14.66987734737305,2.280006408691392,-0.3271069244056122,2.7330032348632898,0.5247104845922337,4.941295985134346,1.6288568597277617,3.837149609998818,-4.168426204946812,96.86608138450644,42.38228689868648,1.1041463751355285,2,-1.8100013732910298,-2.4550018310547017,-2.8175029754638814,-7.260002136230483,4.479995727539048,3,0.01722677241707049,1.697681020563865,92.8499984741211,-1.0740908191811014,92.58999633789062,-1.181809774818514,92.16000366210938,0.01722677241707049
8750,2007-02-02,95.12999725341795,95.29000091552734,94.06999969482422,94.5,1514700.0,0.005389922765081767,1.5684112464764413,0.2999978201793178,85.43239720016746,57.37987078311599,-2.601886979665082,-3.4215065120778405,-3.507831880333441,-9.355949065174556,12.689207645287459,1.220001220703125,-0.04106631892416601,3.190497970581035,0.7274533934483571,5.6535425477137125,1.958975682014696,4.422020259147374,-4.3361465665588526,95.77826851033554,33.6679319048038,1.2315222885663373,2,-1.8749961853027202,-2.684997558593736,-3.1024990081786967,-7.764999389648423,3.4200057983398438,4,0.004730417225157213,-1.035715015565302,94.62000274658205,1.697681020563865,92.8499984741211,-1.0740908191811014,92.58999633789062,0.004730417225157213
8751,2007-02-05,97.6999969482422,98.12999725341795,94.6999969482422,94.9000015258789,3023700.0,0.02701566034925862,-1.143747124080005,4.444456554647413,89.22552752786513,61.87178356981954,-4.802119566117568,-5.822186181022786,-5.934601600184024,-11.748437714882172,12.846692118225775,3.430000305175753,0.39488524970991534,5.463497924804699,1.9033905045850048,9.023605345024393,3.6834442146948447,7.243551634914553,-6.456531238516277,93.16374813055646,24.259754197223472,1.7800537101098481,2,-3.024997711181655,-3.8349990844726705,-5.5749988555908345,-10.33499908447267,1.2900009155273153,0,-0.012384842602540691,1.5684112464764413,95.12999725341795,-1.035715015565302,94.62000274658205,1.697681020563865,92.8499984741211,-0.012384842602540691
8752,2007-02-06,97.91999816894531,98.05999755859376,96.81999969482422,97.31999969482422,2095700.0,0.0022518037622831777,1.8181857589970196,0.2142855196579835,89.43888350793897,66.57151671771783,-4.590954349497935,-5.800062327683833,-5.994902299627725,-11.769005226547975,13.489251496116635,1.2399978637695455,0.8006260865548143,5.340999221801752,1.0172934305254984,9.664705013078006,3.179146326163618,7.502852117439886,-5.850148673976349,96.66138229083172,22.40545727326713,2.1618528956381273,2,-3.2449989318847656,-4.055000305175781,-5.795000076293945,-10.375,2.209999084472642,1,-0.013888895381769517,-1.143747124080005,97.6999969482422,1.5684112464764413,95.12999725341795,-1.035715015565302,94.62000274658205,-0.013888895381769517
8753,2007-02-07,97.91999816894531,98.04000091552734,96.91999816894531,97.38999938964844,1064500.0,0.0,1.9090819015912648,0.8833335452614982,92.49143321378573,72.71955436843966,-4.17218634929101,-5.539871818501879,-5.8422252244878905,-11.576967508199516,14.536662500977481,1.1200027465820312,1.0500159448821904,4.995499420166013,0.12938305360742675,9.861615786724599,2.5624412368867127,7.428557603445313,-5.122930942962469,96.3028332184897,15.199092823450144,2.433058183279294,2,-3.2449989318847656,-4.055000305175781,-5.739999771118164,-10.299999237060547,1.8600006103515625,2,-0.00040850608941334077,1.8181857589970196,97.91999816894531,-1.143747124080005,97.6999969482422,1.5684112464764413,95.12999725341795,-0.00040850608941334077
8754,2007-02-08,98.23999786376952,98.8000030517578,97.5999984741211,98.8000030517578,1207500.0,0.003267970800735709,3.285690930641221,-1.0566159958542063,92.26256546024504,77.3134624569493,-3.895380369399561,-5.655212367314533,-6.001392002852029,-11.69058072058516,15.346890576419792,1.2000045776367045,1.3411101995723556,5.001499176025376,-0.3851905084867582,10.388188860537511,2.308154333769309,7.694844018281444,-4.802979034494456,88.1605752527134,4.812441696496236,2.6933448422560664,2,-3.089996337890611,-4.039997100830064,-6.05249977111815,-9.93999862670897,2.410003662109389,3,-0.004173412475877436,1.9090819015912648,97.91999816894531,1.8181857589970196,97.91999816894531,-1.143747124080005,97.6999969482422,-0.004173412475877436
8755,2007-02-09,98.12000274658205,99.0,97.75,98.4000015258789,925300.0,-0.0012214486949996273,-1.4509701258096848,0.49999318810367893,89.68255249751742,80.73477765883435,-3.1258748370118496,-5.316333425600888,-5.71799764641878,-11.372860870219355,15.568319595828516,1.25,1.6542735735845326,4.569503784179702,-1.1954483021412585,10.334455870500662,1.6870277410192216,7.451979827340182,-3.9321661261594016,79.53496211919617,-3.1151850475635854,2.8824760431604832,2,-2.700004577636733,-3.8200035095214986,-5.942504882812514,-9.110004425048842,3.9699935913085795,4,0.009987726254657048,3.285690930641221,98.23999786376952,1.9090819015912648,97.91999816894531,1.8181857589970196,97.91999816894531,0.009987726254657048
8756,2007-02-12,97.91999816894531,98.66000366210938,97.5,97.9000015258789,1104300.0,-0.002038367020364751,-1.8292782776170229,-0.07141689373297365,87.71025260909646,83.57438491699091,-2.260619035868814,-4.773530047393365,-5.373536561481799,-10.963748980912484,17.269501376138788,1.160003662109375,2.1570794806752787,3.996499252319339,-1.890568629276686,9.883567133915363,1.0529653115213335,6.940033193117344,-2.9622154077902962,50.45863853823621,-30.363386911257642,2.9435339407980106,2,-2.5,-3.6199989318847656,-5.677497863769531,-8.84499740600586,6.25,0,0.006433873515045541,-1.4509701258096848,98.12000274658205,3.285690930641221,98.23999786376952,1.9090819015912648,97.91999816894531,0.006433873515045541
8757,2007-02-13,99.5199966430664,99.61000061035156,97.72000122070312,98.3000030517578,1305700.0,0.01633985400367921,1.6999961853068921,61.00991987790991,89.4091680381725,87.10216068654688,-3.100242919851979,-5.986600276300592,-6.8577991042027975,-12.347364824340161,19.235325783170403,1.8899993896484375,2.5955093971355154,5.1559978485107365,-1.0295005049583068,11.34149620197978,2.063248671776222,8.248747025245251,-3.915459123696195,96.65413064688131,17.405557650899922,3.092749176734521,2,-3.4899978637695312,-4.914997100830078,-7.4799957275390625,-10.444995880126953,4.620002746582031,1,-0.005325550614694641,-1.8292782776170229,97.91999816894531,-1.4509701258096848,98.12000274658205,3.285690930641221,98.23999786376952,-0.005325550614694641
8758,2007-02-14,99.9499969482422,100.38999938964844,99.51000213623048,99.58000183105469,1087500.0,0.004320742762060403,-2.451006791730382,0.30327627933737294,96.3511993464992,90.22266437792088,-2.701261278969085,-5.999624217901925,-7.159844875317376,-12.552772516611284,21.728550529130043,0.8799972534179545,3.0145375274376676,5.125998306274425,-1.2918590641241963,11.543855676673047,1.9170696210751146,8.334926991473736,-3.624476072495341,84.77499881203224,3.6269495708299218,3.2089286851993135,2,-2.7199974060058736,-4.954998016357436,-7.684993743896499,-10.874996185302749,4.1100006103515625,2,0.0018009035584960476,1.6999961853068921,99.5199966430664,-1.8292782776170229,97.91999816894531,-1.4509701258096848,98.12000274658205,0.0018009035584960476
8759,2007-02-15,99.23999786376952,100.0,99.22000122070312,99.98999786376952,1299000.0,-0.007103542832926246,1.0259596139745204,-2.027053777631067,89.06582824301964,90.62637893823778,-1.415893854492893,-4.84578142291447,-6.311706850397897,-11.618911625170952,24.3396204819205,0.779998779296875,3.4045018372287785,3.9764991760253707,-2.383792034333439,10.33679038638418,0.7963535708459659,7.1566447812047755,-2.1015812852423466,60.20755125423,-23.564006649869754,3.1801456051794017,2,-1.6949996948242045,-4.244998931884751,-6.899995803832994,-10.164997100830064,5.0,3,0.005441363635140695,-2.451006791730382,99.9499969482422,1.6999961853068921,99.5199966430664,-1.8292782776170229,97.91999816894531,0.005441363635140695
8760,2007-02-16,99.66000366210938,99.66000366210938,98.87999725341795,99.4000015258789,1542500.0,0.004232222968368227,5.000000000000109,-0.3466695149739583,89.22595144000857,90.62642603958706,-1.2580384255441572,-4.833937345532178,-6.62356338716944,-11.799482948032903,26.650489357360176,0.7800064086914205,3.8798846183854607,3.9650047302246065,-2.3568217985335025,10.286831258982716,0.8040914658455449,7.125917994603668,-1.8712705213579568,74.74062693044841,-11.509476286704157,3.160913264379057,2,-1.0550041198730469,-4.665004730224609,-7.320001602172852,-10.585002899169922,5.019996643066406,4,0.009933753034226722,1.0259596139745204,99.23999786376952,-2.451006791730382,99.9499969482422,1.6999961853068921,99.5199966430664,0.009933753034226722
8761,2007-02-20,99.83000183105469,100.0,98.51000213623048,98.51000213623048,1114900.0,0.0017057812833489727,-1.2575730427997842,5.07688019014637,88.92474794293531,90.56929986569774,-1.2227013368956534,-4.63430909705076,-6.679595103040384,-11.743073468049118,28.428062140307976,1.489997863769517,4.158799040386697,3.749502944946286,-2.5946867314958695,10.093692621388442,0.5774081067252013,6.921597783167371,-1.5210154405238683,79.02629428337934,-8.051256607458328,3.1720948382210805,2,-1.1750030517578125,-4.835002899169922,-7.479999542236328,-10.755001068115234,4.290000915527358,1,0.02263842998481147,5.000000000000109,99.66000366210938,1.0259596139745204,99.23999786376952,-2.451006791730382,99.9499969482422,0.02263842998481147
8762,2007-02-21,99.62000274658205,99.8000030517578,98.6999969482422,99.6500015258789,1144600.0,-0.002103566869887774,5.666666666667068,-0.02272635320635887,86.59461768897806,89.91409814071912,-0.8338892920892107,-4.038301998618877,-6.3612006653353745,-11.305429628313291,30.301697165243635,1.1300048828124858,4.30971523274664,3.163003540039071,-3.076943402311869,9.402950482390011,0.043030068863600945,6.282977011214541,0.769996643066392,59.042671915265345,-26.331640074036784,3.1199734711754723,2,-0.6750030517578267,-4.62500381469728,-7.385002136230483,-10.545001983642592,5.5400009155273295,2,0.04567351231597283,-1.2575730427997842,99.83000183105469,5.000000000000109,99.66000366210938,1.0259596139745204,99.23999786376952,0.04567351231597283
8763,2007-02-22,99.94000244140624,100.47000122070312,99.05999755859376,99.44000244140624,1032700.0,0.0032122032322987604,-1.2380837047084683,-16.667344862673207,84.10258216031318,89.00743332961558,-0.9356072283773926,-3.972047182531668,-6.547831203799731,-11.421714906603981,32.384874492194626,1.4100036621093608,4.149509961087617,3.1085029602050582,-3.016866031087929,9.233871951498045,0.04581846455856464,6.171187455851552,-1.240005493164034,72.95923332334154,-10.508641050479739,3.062684495646491,2,-0.9550018310546733,-4.905002593994126,-7.729999542236314,-10.865001678466783,4.979995727539077,3,0.0420251835665566,5.666666666667068,99.62000274658205,-1.2575730427997842,99.83000183105469,5.000000000000109,99.66000366210938,0.0420251835665566
8764,2007-02-23,100.9499969482422,101.3499984741211,99.6500015258789,99.94000244140624,1126400.0,0.010106008426686852,-1.1383658662981517,2.019989013671932,85.06025846196842,88.49384510344348,-1.699480731070139,-4.493351002965824,-7.40029931801736,-12.215742580755247,34.45047032038967,1.6999969482421875,3.9902105554114513,3.6619976043701286,-2.2478467940158993,9.571842002756156,0.7070754051771075,6.61691980356315,-2.25,85.91542106790213,3.839297545911691,2.954922199193017,2,-1.5249977111816548,-5.274997711181655,-9.069995880126967,-11.874996185302749,6.690002441406236,4,0.030807337338960794,-1.2380837047084683,99.94000244140624,5.666666666667068,99.62000274658205,-1.2575730427997842,99.83000183105469,0.030807337338960794
8765,2007-02-26,102.8499984741211,105.1999969482422,102.0,102.30999755859376,1373100.0,0.01882121429734207,-4.517254987076049,0.5346572796905633,83.74838387767363,88.05363746661871,-3.1938393704189565,-5.828182967436632,-9.138402866524316,-13.86593880517556,37.59251950819337,4.25,3.866822966177466,5.013499069213864,-0.8187531857778083,10.845751324205537,2.097372941718035,7.929625196709694,-4.044001464843731,64.87294026145216,-15.147963800303614,2.9161261274958354,2,-1.3899993896484375,-5.25,-11.08749771118164,-13.77499771118164,5.810005187988281,0,0.013514821684690315,-1.1383658662981517,100.9499969482422,-1.2380837047084683,99.94000244140624,5.666666666667068,99.62000274658205,0.013514821684690315
8766,2007-02-27,98.56999969482422,102.5500030517578,97.86000061035156,102.1500015258789,1537100.0,-0.041613989720902134,1.1415512388172087,-6.629621780471783,52.7801617380147,83.9837478777123,1.3276779946664874,-1.0997243838584723,-4.755797301662881,-9.375571480027247,39.624061746549174,4.989997863769531,3.6370224371865163,0.4130004882812557,-4.774698657687395,5.6006996342499065,-2.1808490847030697,3.006850061265581,6.629997253417983,9.67301687614595,-65.42393155148794,2.593849572984323,2,2.9599990844726562,-0.5250015258789062,-6.989999771118164,-9.494998931884766,9.900001525878906,1,0.06198641198405519,-4.517254987076049,102.8499984741211,-1.1383658662981517,100.9499969482422,-1.2380837047084683,99.94000244140624,0.06198641198405519
8767,2007-02-28,98.75,99.97000122070312,97.56999969482422,98.56999969482422,2154000.0,0.0018261165236184151,-1.2018359540416537,-0.050279389137282145,53.496218081222565,79.22208329268157,1.147655545187888,-0.8375101079371063,-4.830917868917254,-9.358466987024428,41.07211131826096,2.4000015258789062,3.494967334557856,0.28500061035155966,-4.194094770208764,4.764095990911883,-1.9545470799286022,2.5245483006317215,6.449996948242202,15.465278243018773,-54.59675284438168,2.239547690280163,2,2.634998321533203,-0.5400009155273438,-7.170000076293945,-9.674999237060547,10.550003051757798,2,0.05437977464893207,1.1415512388172087,98.56999969482422,-4.517254987076049,102.8499984741211,-1.1383658662981517,100.9499969482422,0.05437977464893207
8768,2007-03-01,98.55999755859376,98.91999816894531,96.83999633789062,98.75,1860900.0,-0.0019240753560124668,6.849081591524155,-1.0555673292925078,51.362860958483594,75.03286470551089,1.2513435098430534,-0.20848440658178902,-4.5386602342782965,-8.972379535408777,42.78031962368428,2.0800018310546875,3.377473686089459,-0.19050178527830042,-3.80760991128291,3.426606340726309,-1.9990558482806051,1.6180522777240043,6.334799499511718,20.574175779047042,-45.24878938034975,1.8085540630023065,3,2.459999084472642,-0.34999847412110796,-6.9799976348877095,-9.07999420166017,11.79000091552733,3,0.06696434929994721,-1.2018359540416537,98.75,1.1415512388172087,98.56999969482422,-4.517254987076049,102.8499984741211,0.06696434929994721
8769,2007-03-02,96.25,98.55999755859376,96.25,98.44000244140624,1502500.0,-0.02343747580980282,-1.1095844597419378,11.526180533248459,43.287858199517665,69.92863212323411,3.4560470978499183,2.350395700350731,-2.1569444109691744,-6.4763018110542845,43.2580191240451,2.309997558593764,2.999320039803763,-2.5819992065429744,-5.865294677268537,0.701296264182588,-4.223646941905756,-0.9403514711801932,8.161509014892587,0.0,-61.44106035920197,1.6416477353627847,3,4.474998474121094,1.9599990844726562,-4.670000076293945,-6.619998931884766,14.050003051757798,4,0.09007790305397734,6.849081591524155,98.55999755859376,-1.2018359540416537,98.75,1.1415512388172087,98.56999969482422,0.09007790305397734
8770,2007-03-05,95.58000183105469,96.83000183105469,95.18000030517578,95.5,1589300.0,-0.006961019937094193,-3.583329801212224,-0.036530475739249425,41.87500927183758,64.70088338200104,3.896156381770197,3.220976821741317,-1.4134752590367157,-5.626541436974918,43.23003525811132,1.6500015258789062,2.4798854208618906,-3.2744976043701115,-6.4555494567796075,-0.09344575196061555,-4.8650235305748595,-1.6839716781653635,8.178586462646493,5.427427093760783,-55.03158383143179,1.5905259262047482,3,4.609996795654297,2.6299972534179688,-4.045001983642578,-5.950000762939453,13.509994506835938,0,0.12617699652183267,-1.1095844597419378,96.25,6.849081591524155,98.55999755859376,-1.2018359540416537,98.75,0.12617699652183267
8771,2007-03-06,96.48999786376952,96.83000183105469,95.58000183105469,95.83000183105469,1618700.0,0.009520778565408783,-1.15517978466618,8.249761586877565,38.94966933704912,59.40700023178672,2.7519539041033454,2.3354210298301865,-2.2662807908264,-6.350457106772083,41.92576110394998,1.25,2.0553534630834633,-2.304001617431652,-5.620641277559713,1.012638042696409,-3.9623214474956825,-0.6456817873676215,6.410731631079116,27.348586810228504,-27.353358032095286,1.6583198300640305,3,3.7000007629394673,1.8600006103515767,-4.954998016357408,-6.389995574951158,12.16000366210939,1,0.12612712268397197,-3.583329801212224,95.58000183105469,-1.1095844597419378,96.25,6.849081591524155,98.55999755859376,0.12612712268397197
8772,2007-03-07,96.55999755859376,97.5,95.87999725341795,95.94000244140624,1166400.0,0.0007254606319204715,-3.3783533002040067,0.9393921879154921,37.30336436527397,54.20708714344903,2.461050890288689,2.2749471147586036,-2.278709186398274,-6.251240799010731,40.66550610031283,1.6200027465820455,1.566530586282525,-2.166001892089824,-5.6113610813783055,1.2793572971986578,-3.8886814867340576,-0.44332229744559015,5.568659017287587,36.89834335966942,-13.421254926545139,1.7226795946442395,3,3.63000106811522,1.959999084472642,-5.024997711181655,-6.30499649047853,13.180000305175753,2,0.12334304021582265,-1.15517978466618,96.48999786376952,-3.583329801212224,95.58000183105469,-1.1095844597419378,96.25,0.12334304021582265
8773,2007-03-08,97.87999725341795,98.0,96.55999755859376,96.80999755859376,1596000.0,0.01367025402028621,1.1984683031944106,1.7258195510926098,45.12893466042614,49.770273387722106,0.9142529680882063,1.0032332904821857,-3.515585496158579,-7.384168273807703,39.42055392974624,1.4400024414062358,1.0846896772097807,-0.8440021514892777,-4.291377243786897,2.6033729408083417,-2.5676896976380874,0.879685394659532,3.553793695392841,79.88163142771293,29.5399480094824,1.7236875461488095,3,2.31000137329103,0.6399993896484517,-6.189996719360337,-7.544994354248033,13.25,3,0.11667354024104304,-3.3783533002040067,96.55999755859376,-1.15517978466618,96.48999786376952,-3.583329801212224,95.58000183105469,0.11667354024104304
8774,2007-03-09,97.83000183105469,98.55999755859376,97.33000183105469,98.06999969482422,1979500.0,-0.0005107828337369558,1.0163970307741137,-0.22429713291550504,43.26709205699764,45.272352074313666,0.5309722128402541,1.0761106945783752,-3.374886329937567,-7.146130858800859,37.910232626967314,1.2299957275390767,0.6196414357823414,-0.873497772216794,-4.337825631719767,2.5908300872861787,-2.6056617019682733,0.8586661575346852,2.978410053392608,78.40247571796465,29.86044021393907,1.732163929751485,3,1.0349998474121094,0.9949951171875142,-6.14000129699707,-7.119998931884766,14.05999755859375,4,0.12797706642883977,1.1984683031944106,97.87999725341795,-3.3783533002040067,96.55999755859376,-1.15517978466618,96.48999786376952,0.12797706642883977
8775,2007-03-12,99.0999984741211,99.25,97.66999816894531,97.66999816894531,1004500.0,0.012981668397181512,-1.2097922991148837,-5.958387640270846,47.5153016575389,44.68736762092746,-1.4828385636155446,-0.12300947423892694,-4.543676680244587,-8.215757704011537,36.354007230323234,1.5800018310546875,0.2261959997005647,0.3474990844726591,-3.1097943169775704,3.8047924859228885,-1.3811476162524627,2.076145785197781,1.1455722523990488,95.91276292320293,49.11065564872739,1.7286467007251172,3,-1.5249977111816406,0.5349998474121094,-6.612497329711914,-7.779994964599609,13.760002136230469,0,0.1130172023217686,1.0163970307741137,97.83000183105469,1.1984683031944106,97.87999725341795,-3.3783533002040067,96.55999755859376,0.1130172023217686
8776,2007-03-13,98.5500030517578,100.55999755859376,98.45999908447266,99.73999786376952,2520900.0,-0.005549903439271198,-2.065685056997673,-0.832164026612176,46.44044773399502,43.90339313790218,-1.0459732219676994,0.5023606331440789,-3.897746403745927,-7.48539772694555,35.18760753278368,2.099998474121108,-0.31808627900177555,-0.23399658203126705,-3.670772000919314,3.2027788368567798,-1.9523842914752976,1.4843911274127635,-3.370002746582017,57.05140222719584,11.310295550610704,1.7183877094440247,3,-0.6800041198730327,1.3999938964844034,-5.700002670288072,-6.625003814697251,14.129997253417983,1,0.10695071496443576,-1.2097922991148837,99.0999984741211,1.0163970307741137,97.83000183105469,1.1984683031944106,97.87999725341795,0.10695071496443576
8777,2007-03-14,98.98999786376952,99.38999938964844,97.2699966430664,98.51000213623048,1836700.0,0.0044646859298485,2.3125074505877024,-0.4033595127424028,46.864665361022126,43.40359362707313,-1.618552248843713,0.021738317053049627,-4.212793818407661,-7.767622859628133,33.32490024501453,2.1200027465820312,-1.0013774693752708,0.2324981689452983,-3.1885194948865205,3.653515832777117,-1.4780106629706182,1.9430070008612148,-3.7023976135253776,60.75000762939382,17.689585645132155,1.7105088319159127,3,-1.1199989318847514,1.2000007629394673,-4.719999313354478,-5.645000457763658,14.91000366210939,2,0.09758565380922146,-2.065685056997673,98.5500030517578,-1.2097922991148837,99.0999984741211,1.0163970307741137,97.83000183105469,0.09758565380922146
8778,2007-03-15,100.12999725341795,100.4000015258789,98.41000366210938,98.91999816894531,2391100.0,0.011516308862005609,1.274273357834482,2.520853864004952,47.31675069166453,43.85124834842277,-2.8076849028419986,-1.1637505713185448,-5.211378123332665,-8.762219456635663,31.238519273837046,1.9899978637695312,-1.0893325288661373,1.3634975433349439,-2.071647398389999,4.7986424850598866,-0.35407492752752034,3.081070014197408,-4.736949057006825,86.93008554659066,47.25439166658626,1.7175724708624702,3,-2.259998321533189,0.060001373291029836,-5.8599987030029155,-6.784999847412095,14.819999694824247,3,0.09597524092635012,2.3125074505877024,98.98999786376952,-2.065685056997673,98.5500030517578,-1.2097922991148837,99.0999984741211,0.09597524092635012
8779,2007-03-16,99.77999877929688,100.91000366210938,99.37000274658205,100.13999938964844,2315700.0,-0.0034954407642224794,-1.6101872446077043,-0.2975213906946572,38.82008096176124,43.51181186952541,-2.128088919707892,-0.812900114145819,-4.742393050616954,-8.266738555490178,29.437901886318773,1.5400009155273295,-1.216041576549813,0.9864990234375028,-2.472720495256567,4.445718542131573,-0.7431107359095392,2.716108782784545,-4.2836115956421,68.9559696753112,31.12635667095863,1.7296097593470385,3,-1.5349960327148438,0.4099998474121094,-5.510000228881836,-6.435001373291016,15.510002136230469,4,0.11375023665039441,1.274273357834482,100.12999725341795,2.3125074505877024,98.98999786376952,-2.065685056997673,98.5500030517578,0.11375023665039441
8780,2007-03-19,100.6500015258789,100.97000122070312,99.61000061035156,100.02999877929688,1017200.0,0.008719209833890629,1.158727467590266,-1.7222269317170347,60.07755089970875,45.859354265376474,-2.4622084257659935,-1.6916643836590737,-5.516308108789545,-8.984403595812083,27.930207937492835,1.3600006103515625,-1.2807017820231863,1.8070018768310518,-1.7318416299769837,5.345845383639087,0.037580123427034096,3.5764236302350696,-4.9370696830859515,91.35137029942243,47.89633551441047,1.7694217534040173,3,-2.2250022888183594,-0.4600028991699219,-5.975000381469727,-6.970001220703125,15.80999755859375,0,0.11167409531414196,-1.6101872446077043,99.77999877929688,1.274273357834482,100.12999725341795,2.3125074505877024,98.98999786376952,0.11167409531414196
8781,2007-03-20,102.08999633789062,102.08999633789062,99.91999816894531,100.9000015258789,1278700.0,0.014306952709200571,2.647071646097131,1.9193379683750693,64.42143614813452,48.87247335236098,-3.3797195542553027,-3.1132845832379843,-6.766709279770467,-10.264695319948444,26.905081367614216,2.1699981689453125,-0.9865173819983539,3.1339969635009766,-0.6718060548407578,6.939799981842711,1.2310954543301023,5.036898472671851,-6.061640332423053,100.0,50.81489013124706,1.9029015091708694,3,-2.7649993896484375,-1.8999977111816406,-7.229997634887695,-8.30999755859375,13.010002136230469,1,0.10549519697125964,1.158727467590266,100.6500015258789,-1.6101872446077043,99.77999877929688,1.274273357834482,100.12999725341795,0.10549519697125964
8782,2007-03-21,104.16999816894531,104.5,101.02999877929688,101.72000122070312,1986600.0,0.02037419831195253,1.2315116010931375,2.0588299406956243,70.82410100955175,51.72749183559716,-4.768142346360264,-5.096220350782431,-8.606794412358312,-12.167285829480164,26.104436008921102,3.470001220703125,-0.5205476435892678,4.986499023437503,0.5259253300384046,9.447072716836601,2.756212176737961,7.216785870137045,-7.656710936883897,94.58124746313084,40.051280140469395,2.2302868466995474,3,-3.2849998474121094,-3.979999542236328,-9.309999465942383,-10.389999389648438,9.950004577636733,2,0.08169340775478129,2.647071646097131,102.08999633789062,1.158727467590266,100.6500015258789,-1.6101872446077043,99.77999877929688,0.08169340775478129
8783,2007-03-22,104.13999938964844,104.4800033569336,103.30999755859376,104.16999816894531,1864800.0,-0.0002879790709818808,2.599967135378721,-0.01224441496484246,85.25477741748107,56.3927902089842,-4.198272388974729,-4.991343877346907,-8.330346763872882,-11.97884669179274,24.950255931190718,1.1700057983398295,-0.03026812593378736,4.746500396728521,-0.2296957338591028,9.722696527316145,2.2584023314347093,7.234598462022333,-6.828040880793168,92.98244048548553,30.25130283377601,2.488098065293815,3,-3.2550010681152344,-3.950000762939453,-8.822500228881836,-10.055000305175781,9.0,3,0.09372001338037861,1.2315116010931375,104.16999816894531,2.647071646097131,102.08999633789062,1.158727467590266,100.6500015258789,0.09372001338037861
8784,2007-03-23,104.05999755859376,104.41999816894531,103.62999725341795,104.3000030517578,1453600.0,-0.0007682142454729091,2.291699780653014,8.000508646998036,90.00007197558611,61.11332024432278,-3.510809321165567,-4.918580478895237,-8.030370376750128,-11.738303201339832,23.36438327127649,0.790000915527358,0.526757977151874,4.510998535156261,-0.8495184363101345,9.871515506622657,1.8307400494230563,7.191257020889466,-6.029234900624019,91.0019939401696,20.153911844297653,2.6802584857332015,3,-3.174999237060561,-3.86999893188478,-7.947498321533217,-9.064998626708999,11.139999389648438,4,0.10465115938059233,2.599967135378721,104.13999938964844,1.2315116010931375,104.16999816894531,2.647071646097131,102.08999633789062,0.10465115938059233
8785,2007-03-26,104.23999786376952,104.37000274658205,103.31999969482422,103.73999786376952,1720400.0,0.0017297742590700604,1.7631304208157639,-2.0832856507091284,89.2604651234699,65.87109995426444,-3.2240706683300004,-5.2587236732738205,-7.981190015046025,-11.755244887266741,20.470122066486784,1.0500030517578267,0.9111381190531631,4.621498870849592,-0.9510691526397181,10.194066894338903,1.835214859104937,7.4077828825942476,-5.562311471596743,94.32309973180493,17.230193474116163,2.7862840117446526,3,-3.354999542236314,-4.049999237060533,-7.969999313354478,-9.244998931884751,11.810005187988281,0,0.10600540366663269,2.291699780653014,104.05999755859376,2.599967135378721,104.13999938964844,1.2315116010931375,104.16999816894531,0.10600540366663269
8786,2007-03-27,104.68000030517578,104.98999786376952,103.66000366210938,103.75,1179300.0,0.00422105190352462,-1.3964011024888223,1.8600006103515625,89.64851826326692,70.6248613878472,-3.020753802408592,-5.499470863272407,-8.136395924945589,-12.030529515653797,20.670769307737825,1.329994201660142,1.3836205318833663,4.756001281738278,-1.2291915467239392,10.741194110200496,1.7634048675071625,7.748597695969394,-5.420082552220279,92.17177701355406,9.581665195575155,2.9925964142311106,3,-2.979999542236328,-4.490001678466797,-7.880001068115234,-9.685001373291016,11.760002136230455,1,0.11253342324182647,1.7631304208157639,104.23999786376952,2.291699780653014,104.05999755859376,2.599967135378721,104.13999938964844,0.11253342324182647
8787,2007-03-28,104.12000274658205,104.77999877929688,103.91000366210938,104.0999984741211,1091400.0,-0.0053496136507562575,-3.350041962310216,0.021509963329711664,82.91148918362126,74.57983233139794,-1.8512135012238105,-4.760617985345718,-7.300296648143799,-11.294943898242138,21.058457979160917,0.8699951171875,1.7211719656106226,3.927503585815444,-2.312323667758406,10.167330839389294,0.8075899590285189,7.047417212602369,-4.172475380328862,48.214585764824776,-33.28396044403267,3.119913626786928,3,-1.9400024414062642,-3.930004119873061,-7.295003890991225,-9.12500381469728,13.14999389648436,2,0.10545520013347764,-1.3964011024888223,104.68000030517578,1.7631304208157639,104.23999786376952,2.291699780653014,104.05999755859376,0.10545520013347764
8788,2007-03-29,105.16000366210938,105.26000213623048,104.0999984741211,104.9800033569336,1250800.0,0.009988483366242251,5.105326560523239,8.998093058727399,85.00483122765667,79.71147124983077,-2.349777508338221,-5.566192272975201,-8.047707871000796,-12.157434362773088,21.965765892315247,1.1600036621093892,2.188086118287373,4.6375041961669865,-1.9283788397286656,11.203387232062639,1.3545626782191533,7.92044571411482,-4.607379836154237,94.84544596507718,12.420098917976617,3.282941517947827,3,-2.7250022888183594,-4.94000244140625,-8.190004348754883,-10.16500473022461,13.539993286132827,3,0.08520348775625886,-3.350041962310216,104.12000274658205,-1.3964011024888223,104.68000030517578,1.7631304208157639,104.23999786376952,0.08520348775625886
8789,2007-03-30,104.91999816894531,106.12999725341795,104.05999755859376,105.25,1720200.0,-0.002282288748631345,-1.0195088910226353,-1.833340397575552,80.82628651140105,82.01688631779658,-1.4572309894526114,-4.894280930004015,-7.502197529619423,-11.724981875697779,23.369935411461483,2.0699996948241903,2.6573726657053243,3.963998794555664,-2.55886294323372,10.486860532345048,0.702567925660972,7.225429663450356,-3.7083413795516265,56.93949694823982,-22.79746440486869,3.2614308688946916,3,-1.8950004577636719,-4.2649993896484375,-7.909997940063477,-9.884998321533203,13.139999389648452,4,0.07834541902552306,5.105326560523239,105.16000366210938,-3.350041962310216,104.12000274658205,-1.3964011024888223,104.68000030517578,0.07834541902552306
8790,2007-04-02,107.63999938964844,107.76000213623048,104.87999725341795,105.79000091552734,1602000.0,0.025924526002405246,1.7559803023278633,-5.606024876312017,89.14726899232885,84.76420107826262,-3.4435548777134812,-7.024607134446484,-9.89748645537911,-14.218319524499549,25.615015206932817,2.8800048828125284,3.14784253716185,6.081000137329099,-0.5776550849144115,12.739655359572609,2.7516725262073436,9.410327748450854,-5.641408126010873,97.07310265261087,13.868971528992773,3.329327611121752,4,-3.2449989318847656,-6.1699981689453125,-10.09000015258789,-12.165000915527344,10.860000610351562,0,0.07023409142940595,-1.0195088910226353,104.91999816894531,5.105326560523239,105.16000366210938,-3.350041962310216,104.12000274658205,0.07023409142940595
8791,2007-04-03,108.66000366210938,108.81999969482422,107.45999908447266,107.88999938964844,1707100.0,0.00947607096102443,1.4954223479015596,0.41621886895163784,89.66364975162271,86.85748427182605,-3.8371090788013333,-7.4690595881128985,-10.60937049192151,-15.030412215128791,28.078286668008467,1.3600006103515625,3.8873846276246837,6.492504119873047,-0.43460602407787974,13.419614263823973,3.0289490478975836,9.95605919184851,-5.624358441405079,96.74142236269022,10.255113774719774,3.4635550719754598,4,-2.5950050354003906,-6.660003662109375,-9.1300048828125,-11.260005950927734,9.129997253417969,1,0.06801029947162962,1.7559803023278633,107.63999938964844,-1.0195088910226353,104.91999816894531,5.105326560523239,105.16000366210938,0.06801029947162962
8792,2007-04-04,108.47000122070312,109.4000015258789,107.86000061035156,108.81999969482422,1248800.0,-0.0017485959414936803,1.0397334263006583,-0.45454095079563245,87.099618462842,87.0624666101995,-3.32239118946255,-6.683717892872011,-10.106135543537363,-14.630374591838077,30.396595959957896,1.5400009155273438,4.298485795248482,5.707001495361325,-1.2380929573248665,12.652095948047517,2.2344542690182294,9.179548721704421,-4.277485105174847,82.58427688680925,-3.6870268666397976,3.472547226343099,4,-2.1100006103515625,-6.180000305175781,-8.682502746582031,-11.070003509521484,9.90000152587892,2,0.07347654771835588,1.4954223479015596,108.66000366210938,1.7559803023278633,107.63999938964844,-1.0195088910226353,104.91999816894531,0.07347654771835588
8793,2007-04-05,109.3000030517578,110.36000061035156,108.05999755859376,108.4800033569336,950200.0,0.007651902108545938,-1.7710691650466106,-2.3428664850135834,90.6142955904507,87.13071367851778,-3.7363943530648527,-6.971739083268048,-10.618407669345189,-15.24753399497915,32.679802915,2.3000030517577983,4.590562500447305,5.9660030364990035,-1.1640810889592785,13.096087161957286,2.4009609737698696,9.531045099228137,-4.0659898541593975,83.17465007738356,-5.06852948425437,3.565042062729141,4,-2.4600028991699077,-6.530002593994126,-9.502504348754869,-11.900005340576158,9.229995727539077,3,0.07291851206568123,1.0397334263006583,108.47000122070312,1.4954223479015596,108.66000366210938,1.7559803023278633,107.63999938964844,0.07291851206568123
8794,2007-04-09,110.3499984741211,110.69000244140624,109.3499984741211,109.36000061035156,887100.0,0.0096065452245786,-1.653467590249475,1.2073149173327091,90.75625834264054,87.29691292509229,-4.2469329433079395,-7.415891912652512,-11.311611647934441,-16.079454296144533,34.849663559670994,1.3899993896484375,4.643914057067903,6.389998626708987,-0.9020113602554574,13.682008613673432,2.743993633226765,10.03600362019121,-4.090787793972055,94.14795759583704,6.037781719149137,3.646004993482223,4,-3.1749954223632812,-7.414997100830078,-10.735000610351562,-12.950000762939453,8.730003356933594,0,0.07566831526580686,-1.7710691650466106,109.3000030517578,1.0397334263006583,108.47000122070312,1.4954223479015596,108.66000366210938,0.07566831526580686
8795,2007-04-10,110.3000030517578,110.5999984741211,109.66000366210938,110.25,769100.0,-0.00045306228413788396,1.892318888210714,0.05050824207580196,89.05803561058337,87.23130374146078,-3.6285018934432713,-6.834190692218158,-10.899983662869118,-15.8158474156766,36.82307900381914,0.9399948120117188,4.578569900399742,5.780002975463859,-1.6592629474788225,13.21926889840654,2.060370013992511,9.499635936935206,-3.1546340193573172,87.92572803953104,1.2650263229371035,3.719632961471343,4,-2.999999999999986,-7.365001678466783,-10.832504272460923,-12.900005340576158,9.219993591308608,1,0.07035352939378092,-1.653467590249475,110.3499984741211,-1.7710691650466106,109.3000030517578,1.0397334263006583,108.47000122070312,0.07035352939378092
8796,2007-04-11,109.08999633789062,110.80999755859376,108.87999725341795,110.3000030517578,1309100.0,-0.010970142161277896,-1.368091440125808,-24.198657308520477,75.51862392523853,86.40987426830716,-1.930124723275199,-5.053144686702851,-9.343975514493806,-14.411626789995623,38.10182106940606,1.9300003051758097,4.472599428056668,4.042996597290042,-3.1031049741251593,11.189098168705243,0.4699458115824484,7.616047382997635,-1.2357006236889987,41.69481355809447,-42.147885214553554,3.573050785707598,4,-1.6549987792968608,-5.894996643066406,-9.889997482299805,-11.689998626708984,9.60000610351561,2,0.08625908862406817,1.892318888210714,110.3000030517578,-1.653467590249475,110.3499984741211,-1.7710691650466106,109.3000030517578,0.08625908862406817
8797,2007-04-12,108.6500015258789,109.0500030517578,107.54000091552734,109.0,1355700.0,-0.00403331952316599,5.711052337114444,0.2892533323244968,72.43779772636707,85.01353721260833,-0.8716354825446047,-4.060525352339766,-8.569820316039511,-13.784072389205363,39.82505605576049,1.5499954223632812,4.4064558842311925,3.1200016021728487,-3.5951926853931155,9.835195889738813,-0.2375955416101334,6.477598745955831,2.159996032714858,33.94500764106797,-46.72811107676319,3.357597143782981,4,-1.215003967285142,-5.305004119873047,-9.380002975463867,-11.250003814697266,9.6199951171875,3,0.08412332500033526,-1.368091440125808,109.08999633789062,1.892318888210714,110.3000030517578,-1.653467590249475,110.3499984741211,0.08412332500033526
8798,2007-04-13,109.73999786376952,109.77999877929688,108.36000061035156,108.8000030517578,1289500.0,0.010032179683227893,1.7843192986917014,-2.6857111716621254,75.67810868364033,84.44151745396823,-1.3897891300100724,-4.631088410157176,-9.31448267987578,-14.687527696293301,41.307976294883794,1.4199981689453125,4.330717859839936,3.7294979095458842,-2.729150494742413,10.188146313834181,0.5001737074017427,6.958822111690026,1.0699996948242472,67.27826320271507,-11.588966141891504,3.2293242021441455,4,-1.8950004577636577,-6.055000305175753,-10.385000228881822,-12.340000152587876,7.880004882812528,4,0.0786404688427802,5.711052337114444,108.6500015258789,-1.368091440125808,109.08999633789062,1.892318888210714,110.3000030517578,0.0786404688427802
8799,2007-04-16,111.12999725341795,111.22000122070312,109.55999755859376,109.98999786376952,1107000.0,0.0126662968535316,1.5151431081517714,1.2127720015908188,78.0765973534032,83.21144282742092,-2.018533343713088,-5.404255130862552,-10.39293740074136,-15.890430156202854,42.82549022117612,1.6600036621093608,4.476621870311604,4.55199737548827,-1.5883119890151676,10.692306739991707,1.4818426932365583,7.6221520577399815,-3.589996337890611,97.55424022224717,19.789371728423177,3.0701546822517183,4,-1.789997100830064,-6.884998321533189,-11.77499961853026,-13.729999542236314,4.880004882812528,0,0.06658869530073108,1.7843192986917014,109.73999786376952,5.711052337114444,108.6500015258789,-1.368091440125808,109.08999633789062,0.06658869530073108
8800,2007-04-17,111.88999938964844,111.9800033569336,110.25,110.7699966430664,1352700.0,0.0068388567894714924,1.6615217582675548,0.9824590756381256,78.63382371922874,81.98590660159937,-2.360506422031449,-5.564293350972008,-10.842581363457157,-16.459571222814105,44.47658167063374,1.7300033569335938,4.531576303799113,4.749999618530268,-1.158966671649722,10.658965908710258,1.7955164734402729,7.704482763620263,-4.276398468017575,97.972884734346,21.120340454634004,2.9544831450899958,4,-2.1299972534179688,-7.2649993896484375,-13.045000076293945,-14.490001678466797,2.5200042724609375,1,0.0642595627904834,1.5151431081517714,111.12999725341795,1.7843192986917014,109.73999786376952,5.711052337114444,108.6500015258789,0.0642595627904834
8801,2007-04-18,112.86000061035156,113.16999816894531,111.3499984741211,111.79000091552734,1593700.0,0.008669239663905648,1.1538524046209895,0.9553545275577142,83.61535667105062,81.59876640251144,-2.986105902945283,-5.993344433217686,-11.567405445880922,-17.231452616038652,45.884582350264466,1.8199996948242188,4.761329554231722,5.181500625610354,-0.75264087238466,11.115642123605369,2.2144298766128543,8.148571374607855,-5.071743591308589,94.49382398178702,13.43966960084154,2.9670707489975046,4,-2.5050010681152344,-7.640003204345703,-14.255001068115234,-15.460002899169922,-1.9199981689453267,2,0.05901112880291781,1.6615217582675548,111.88999938964844,1.5151431081517714,111.12999725341795,1.7843192986917014,109.73999786376952,0.05901112880291781
8802,2007-04-19,112.68000030517578,113.08999633789062,111.5199966430664,112.5999984741211,1668400.0,-0.0015948990271339447,2.4889118714183986,0.07476808773093185,80.97196167708324,80.52739596769284,-2.398324337973932,-5.421046931858228,-11.146356982221718,-16.846938930847372,46.566765303486946,1.5699996948242188,4.611782239042128,4.576000213623047,-1.5171552459243287,10.669155673170422,1.529422483849359,7.622577943396735,-4.568838817138669,89.81292905452561,10.069400631895576,3.0465777297736873,4,-2.325000762939453,-7.460002899169922,-13.770002365112305,-15.28000259399414,-1.7699966430664062,3,0.053336902023015,1.1538524046209895,112.86000061035156,1.6615217582675548,111.88999938964844,1.5151431081517714,111.12999725341795,0.053336902023015
8803,2007-04-20,113.9000015258789,114.0199966430664,112.8000030517578,113.69000244140624,1959300.0,0.010827131854800776,4.422322442820633,2.6249284760635003,84.22256660454217,79.80143021901524,-3.237671413489281,-6.189712403084542,-12.106163632813875,-17.85836574644503,47.36880309865869,1.339996337890625,4.391920721645846,5.308001327514646,-1.0077022484859839,11.623704903515275,2.150149539514331,8.46585311551496,-5.485309836987298,97.30952596817207,14.074965749657167,3.157851788000312,4,-3.1200027465820312,-7.685001373291016,-14.870002746582031,-16.500003814697266,-2.0200042724609517,4,0.03836694520319739,2.4889118714183986,112.68000030517578,1.1538524046209895,112.86000061035156,1.6615217582675548,111.88999938964844,0.03836694520319739
8804,2007-04-23,114.9499969482422,115.20999908447266,113.3499984741211,114.05999755859376,1186100.0,0.009218572504801292,1.638291885808334,4.238110808355753,81.9213952267297,79.00847017636482,-3.985673054228954,-6.726917705212969,-12.888714923050614,-18.690924902422253,48.311305634620005,1.8600006103515625,4.309478660179067,5.813496780395525,-0.730668974708351,12.3576625354994,2.541413902843587,9.085579657947463,-6.086880863016603,94.75802047939091,12.7256099239697,3.2720828775519384,4,-3.5749969482422017,-7.659996032714858,-15.919998168945327,-17.54999923706056,-2.25,0,0.02322754127207194,4.422322442820633,113.9000015258789,2.4889118714183986,112.68000030517578,1.1538524046209895,112.86000061035156,0.02322754127207194
8805,2007-04-24,115.29000091552734,115.55999755859376,114.1999969482422,114.51000213623048,1244000.0,0.002957842334160521,1.0606193718426966,0.8764037238328574,80.77994113250853,79.59306097717261,-3.9598259427005047,-6.531511275313903,-12.947941370635121,-18.808988751543154,49.568821237187436,1.3600006103515625,4.117639988623239,5.601000595092771,-1.0672069137467588,12.2692081039323,2.266896840673013,8.935104349512528,-5.792196530377041,93.5867766797807,12.860799150122489,3.3341037544197625,4,-3.740001678466797,-7.7050018310546875,-16.072500228881836,-17.890003204345703,-2.3899993896484375,1,0.006245131537735649,1.638291885808334,114.9499969482422,4.422322442820633,113.9000015258789,2.4889118714183986,112.68000030517578,0.006245131537735649
8806,2007-04-25,116.45999908447266,116.68000030517578,115.12000274658205,115.4000015258789,1036400.0,0.010148305660979018,1.0799967447916476,1.3589733557651174,84.00001298621189,80.87775156159982,-4.441521216983716,-7.139792388423331,-13.811329782925341,-19.75788981619786,50.76270737946174,1.5599975585937358,3.875778383062581,6.1819988250732365,-0.7008805235594622,13.064878173705935,2.7405591507568943,9.623438499389579,-6.234731518509136,95.7364134774046,14.615722509135352,3.441439674316348,4,-3.9399986267089844,-8.15999984741211,-17.15250015258789,-19.060001373291016,-4.19000244140625,2,-0.01760257117017794,1.0606193718426966,115.29000091552734,1.638291885808334,114.9499969482422,4.422322442820633,113.9000015258789,-0.01760257117017794
8807,2007-04-26,115.0999984741211,117.79000091552734,114.95999908447266,117.79000091552734,1082600.0,-0.0116778346302846,1.1040886710684545,-2.5377439972361375,73.61563356016512,80.64858765899146,-2.3136793398882816,-5.180634937642964,-12.20578173741768,-18.207364530312248,52.09603674163801,2.8300018310546875,3.7072079356293983,4.272998428344721,-2.2857137641401835,10.831710620829625,0.9936423321022687,7.552354524587173,-3.971068324667854,46.09211236467008,-33.33250470688774,3.279356096242449,4,-1.4249992370605469,-5.689998626708984,-15.342500686645508,-17.700000762939453,-3.3799972534179688,3,-0.03614245080681022,1.0799967447916476,116.45999908447266,1.0606193718426966,115.29000091552734,1.638291885808334,114.9499969482422,-0.03614245080681022
8808,2007-04-27,114.12000274658205,115.5999984741211,113.91000366210938,114.1999969482422,1225800.0,-0.008514298353873517,-5.7600823987178575,0.029737594445578927,65.43819373801861,79.24432059061539,-0.7230812778182525,-3.6838329549430284,-11.000425870417885,-17.038213413778323,53.0224439656538,1.6899948120117188,3.830127725468401,2.8450027465820398,-3.2945033420492535,8.984508835213333,-0.22475029773360689,5.914755790897686,-1.9253012745569436,17.342429032923544,-57.73216730368637,3.0697530443156436,4,-0.10000228881837359,-3.5700035095214986,-13.582504272460952,-16.720005035400405,-4.1200027465820455,4,-0.028128277315247585,1.1040886710684545,115.0999984741211,1.0799967447916476,116.45999908447266,1.0606193718426966,115.29000091552734,-0.028128277315247585
8809,2007-04-30,113.13999938964844,115.33999633789062,113.13999938964844,114.54000091552734,1022100.0,-0.008587481014260323,-2.1428493577691676,17.50128755364807,60.80668367506913,77.26352725237545,0.6392487602661561,-2.1675647888561116,-9.778914766302776,-15.865009127928829,53.49162729082231,2.1999969482421875,4.0215668588733,1.4539993286132784,-3.9508336890299347,6.8588323462564915,-1.2484171802083353,4.156415837434892,-0.050050006662971214,0.0,-70.41491157608331,2.7024165088216088,4,1.4300003051757812,-2.5849990844726562,-12.602500915527344,-15.740001678466797,-4.3600006103515625,0,-0.011136663806149527,-5.7600823987178575,114.12000274658205,1.1040886710684545,115.0999984741211,1.0799967447916476,116.45999908447266,-0.011136663806149527
8810,2007-05-01,115.1999969482422,115.33000183105469,113.0,113.5999984741211,1688700.0,0.018207509012787115,1.5053672142578807,-1.1428548073307605,71.83704387204861,75.95482583026411,-1.0078334858432783,-3.8284321309059948,-11.582027973316102,-17.736547093078357,53.46012598025276,2.3300018310546875,4.143918004235971,3.135997009277361,-2.133146919833777,8.405140938388499,0.5014250447217989,5.770568973832923,2.590003967285142,45.92894629958538,-26.957303233448144,2.6345719645555654,5,-0.5449981689453267,-4.6449966430664205,-14.662498474121108,-17.79999923706056,-10.889999389648438,1,-0.02170138946377942,-2.1428493577691676,113.13999938964844,-5.7600823987178575,114.12000274658205,1.1040886710684545,115.0999984741211,-0.02170138946377942
8811,2007-05-02,116.0500030517578,116.33000183105469,115.06999969482422,115.25,691500.0,0.007378525399592606,-1.1724106179790061,0.5000023841880514,75.69444701995349,75.36843531280525,-1.5173127936276671,-4.31778630324898,-12.165456568772882,-18.39043917394598,53.24858545744857,1.2600021362304688,4.1363921251761155,3.6165031433105383,-1.6839207703306158,8.916927056951693,0.9662911864899684,6.266715100131108,1.6441978454590043,63.6743730438727,-13.553668645646006,2.650211956820575,5,-0.7550010681152202,-5.325000762939439,-15.512504577636705,-18.650005340576158,-9.25,2,-0.0271434850757738,1.5053672142578807,115.1999969482422,-2.1428493577691676,113.13999938964844,-5.7600823987178575,114.12000274658205,-0.0271434850757738
8812,2007-05-03,116.44000244140624,116.91000366210938,115.62999725341795,116.3000030517578,1222100.0,0.003360615074473605,1.3703782195283551,0.17499856949398546,74.45256328079448,74.28287938794438,-1.472740784247378,-4.30057090266655,-12.272080438727457,-18.582780233095434,52.93699162679434,1.2800064086914205,4.082850630744019,3.608002471923811,-1.6358518684872223,8.851856812334844,0.9860753017182873,6.229929642129335,1.1603144378662336,87.97951968030684,9.10075610715137,2.621927170205519,5,-1.045001983642564,-5.590000152587876,-15.495002746582017,-19.040004730224595,-7.440002441406236,3,-0.03581248463506537,-1.1724106179790061,116.0500030517578,1.5053672142578807,115.1999969482422,-2.1428493577691676,113.13999938964844,-0.03581248463506537
8813,2007-05-04,117.2699966430664,117.4800033569336,116.5,116.76000213623048,892600.0,0.007128084715369409,1.1075161200347832,3.6428337874658387,73.36377349638796,73.33203252901754,-1.982958861812989,-4.746198472185654,-12.813528051119889,-19.198862380962026,52.4357566794888,1.040000915527358,3.897077553923509,4.039496994018549,-1.2849315542568434,9.363925542293941,1.3772827198808528,6.701711268156245,0.2383138986206177,95.31235364941936,18.01947252473923,2.6622142741376957,5,-1.8749961853027344,-6.344997406005859,-16.084997177124023,-19.869998931884766,-9.219993591308608,4,-0.047326644335598855,1.3703782195283551,116.44000244140624,-1.1724106179790061,116.0500030517578,1.5053672142578807,115.1999969482422,-0.047326644335598855
8814,2007-05-07,118.6999969482422,119.0999984741211,117.29000091552734,117.5199966430664,973400.0,0.01219408498431429,-1.207325185967426,2.313751009783774,74.65604186278802,72.65159927682636,-3.1570822793755866,-5.816793395848478,-13.964975956164906,-20.399673501386957,51.96853311634381,1.8300018310546875,3.851764604991587,5.051997375488298,-0.6195809242588979,10.723575675235494,2.2162082256147073,7.887786525361889,-5.699996948242202,93.44259629611587,17.990409110529626,2.8357891498735976,5,-2.649997711181655,-7.11999893188478,-17.37249565124513,-21.26999664306642,-8.949996948242202,0,-0.07329399470865816,1.1075161200347832,117.2699966430664,1.3703782195283551,116.44000244140624,-1.1724106179790061,116.0500030517578,-0.07329399470865816
8815,2007-05-08,118.05999755859376,118.37000274658205,117.0,117.9499969482422,1155800.0,-0.005391738888818165,2.7533756949960675,0.09322083212103466,69.28782862155818,71.01691212519817,-2.3276108116481,-4.812358708179829,-13.109369967417976,-19.542258267560484,51.391701382756864,1.6999969482422017,3.6247677914436878,4.023998260498061,-1.7441186762942067,9.792115197290329,1.1399397921019272,6.908056728894195,-4.9379975891113475,74.19351785241032,1.1024655985271892,2.884058468396137,5,-2.0099983215332173,-6.069999694824233,-16.219999313354506,-20.194999694824233,-7.699996948242202,1,-0.07860409089616638,-1.207325185967426,118.6999969482422,1.1075161200347832,117.2699966430664,1.3703782195283551,116.44000244140624,-0.07860409089616638
8816,2007-05-09,118.5,118.5199966430664,117.44000244140624,117.91000366210938,989400.0,0.0037269392724479378,2.428609489669917,5.363573311138854,71.17904148358986,70.74617967224536,-2.735471644008129,-4.755034140263973,-13.186229338951676,-19.766465907318803,51.51880149433723,1.0799942016601705,3.4391303860203237,3.9935005187988253,-1.6086610991862642,9.595662136783915,1.1924197098062734,6.794581327791377,-5.258440060424803,82.7089837738007,11.248452709133346,2.8010808089925483,5,-2.450000762939453,-5.220001220703125,-15.567499160766602,-19.619998931884766,-6.160003662109375,2,-0.1197468560456223,2.7533756949960675,118.05999755859376,-1.207325185967426,118.6999969482422,1.1075161200347832,117.2699966430664,-0.1197468560456223
8817,2007-05-10,117.79000091552734,118.6999969482422,117.79000091552734,118.0,1267100.0,-0.005991553455465426,-7.666666666666802,-0.35593286091139503,64.7014385709557,70.66431798701616,-1.792241123759453,-3.504877039596977,-12.119653048201343,-18.843567829731583,52.793020307035036,0.909996032714858,3.255968250925278,2.8265014648437443,-2.2285815257397132,7.881584455427202,0.29895996955201554,5.354042960135473,-4.431272205261223,49.615448946115905,-17.80802922552381,2.5275414952917314,5,-1.7400016784667969,-4.470001220703125,-13.757501602172852,-18.380001068115234,-7.099998474121108,3,-0.09330161964809713,2.428609489669917,118.5,2.7533756949960675,118.05999755859376,-1.207325185967426,118.6999969482422,-0.09330161964809713
8818,2007-05-11,118.37000274658205,118.5999984741211,117.5,118.08999633789062,1128600.0,0.004924032825762925,1.972977431361026,-1.3333696639419388,63.40127439567253,70.95260584486097,-1.906466777712069,-3.5892112402759295,-12.322860867761648,-19.206413993826473,53.79025474878543,1.0999984741210938,2.9100837627641454,2.975003051757824,-1.6584292524874797,7.6084353560031275,0.6582868996351721,5.291719203880476,-4.89644864103883,65.23827343043327,1.2198682118898034,2.3167161521226505,5,-2.3200035095214986,-5.050003051757827,-14.045001983642592,-18.225002288818374,-9.22000122070314,4,-0.07915859195038,-7.666666666666802,117.79000091552734,2.428609489669917,118.5,2.7533756949960675,118.05999755859376,-0.07915859195038
8819,2007-05-14,118.52999877929688,119.16000366210938,117.98999786376952,117.98999786376952,649500.0,0.001351660294013568,-3.3333474618175956,1.9285305577504228,62.87758091073665,69.95710996027076,-1.3650344825907013,-3.3375082190103456,-12.021965525790876,-19.148993474878736,54.44339024426167,1.170005798339858,2.804243144921003,2.7649990081787053,-1.608997674752814,7.138995691110225,0.5780006667129385,4.951997349644472,-4.943915786382107,70.83315672727787,10.118937474887417,2.186998341465762,5,-1.4149971008300781,-5.179996490478516,-13.724998474121094,-17.73999786376953,-12.049995422363281,0,-0.08841639952306801,1.972977431361026,118.37000274658205,-7.666666666666802,117.79000091552734,2.428609489669917,118.5,-0.08841639952306801
8820,2007-05-15,119.08000183105469,120.47000122070312,118.5999984741211,118.8000030517578,922300.0,0.004640201277500422,-4.499943902165376,0.5185153788553228,60.953189578348336,68.31919246675906,-1.4603506607498957,-3.500719403502984,-12.073584189510598,-19.47218269110516,55.033140219937515,1.94000244140625,2.92901806620921,2.9555019378662166,-1.2563879270288254,7.167391802761259,0.8495570054186885,5.061446870313745,-5.270962011372134,54.12541420326953,-2.0695579837317197,2.1059449324475237,5,-1.0300025939941406,-5.075000762939453,-14.024999618530273,-18.125,-10.810005187988281,1,-0.07835070278460077,-3.3333474618175956,118.52999877929688,1.972977431361026,118.37000274658205,-7.666666666666802,117.79000091552734,-0.07835070278460077
8821,2007-05-16,119.5199966430664,119.87999725341795,118.76000213623048,119.5,993600.0,0.0036949513373032428,2.0270225686390133,0.0714168937329664,70.01811982303111,67.82647652700759,-1.5157621172483573,-3.6007959653956902,-12.029142609183623,-19.69455362920317,55.3390729413915,1.1199951171874716,3.231953889302133,3.0624969482421847,-1.1156351542907146,7.240629050775084,0.9734308969757279,5.151562999508641,-5.311299139322614,68.0133270311649,10.104997515736407,2.0890660512664514,5,-1.0349960327148438,-5.514995574951172,-14.402494430541992,-18.56499481201172,-14.339996337890625,2,-0.0766398618640376,-4.499943902165376,119.08000183105469,-3.3333474618175956,118.52999877929688,1.972977431361026,118.37000274658205,-0.0766398618640376
8822,2007-05-17,118.69000244140624,119.4800033569336,118.47000122070312,119.0,699700.0,-0.0069443961259374465,-1.6933390299479167,-15.50247996947801,70.98256727568739,67.56189805804085,-0.37217992005811595,-2.42161921209933,-10.716625235972671,-18.650350853215613,55.56214858073189,1.0499954223632812,3.1897506414244674,1.932002639770488,-1.9566665401162027,5.8206718196571785,-0.012331950172864481,3.8763372297138403,-4.105626714644885,40.06740580141957,-22.023277876499677,1.9443345899433466,5,0.04499816894532671,-4.685001373291001,-13.375003814697251,-17.6750030517578,-11.560005187988281,3,-0.05350076647483781,2.0270225686390133,119.5199966430664,-4.499943902165376,119.08000183105469,-3.3333474618175956,118.52999877929688,-0.05350076647483781
8823,2007-05-18,118.2699966430664,119.05999755859376,117.7699966430664,118.93000030517578,1306400.0,-0.0035386788246732914,1.8043553978073184,2.1290608387476873,74.83059115654447,67.5812924240138,0.22863690977825968,-1.7470080945357154,-9.85158223364499,-18.011933323870835,55.32529934682648,1.290000915527358,3.006079863961446,1.293497085571289,-2.40547689431493,4.992471065457508,-0.5559899043718275,3.1429840755144056,-3.3324833866685424,18.518487121886434,-49.30188509752027,1.849486989943112,5,0.46500396728515625,-3.8549957275390625,-12.879999160766602,-17.11499786376953,-12.319999694824205,4,-0.06409059285370788,-1.6933390299479167,118.69000244140624,2.0270225686390133,119.5199966430664,-4.499943902165376,119.08000183105469,-0.06409059285370788
8824,2007-05-21,117.62000274658205,118.51000213623048,117.26000213623048,118.4000015258789,1450500.0,-0.005495847763030026,1.499999999999929,1.1818097748184924,63.565069310385866,66.94543027832798,0.7926818710723893,-0.9346477683635186,-8.753316667482423,-17.141896639132653,54.633665468574144,1.25,2.8259740290081936,0.5100028991699332,-3.0718924348766024,4.091898233216469,-1.2809447678533274,2.300950566193194,-2.3505402123258676,11.214975483729946,-56.92181492208343,1.7909476670232658,5,1.2449989318847514,-2.605003356933608,-11.85500526428224,-16.295005798339858,-10.450004577636733,0,-0.07201157135621028,1.8043553978073184,118.2699966430664,-1.6933390299479167,118.69000244140624,2.0270225686390133,119.5199966430664,-0.07201157135621028
8825,2007-05-22,116.01000213623048,117.8499984741211,115.9000015258789,117.6999969482422,1358800.0,-0.013688153143648463,-1.0418858624229266,2.1666634062365904,49.793383381608386,64.5692460447745,2.325903604502898,0.7716206254848288,-6.745452396033272,-15.322015073107622,53.42791421882319,1.9499969482421875,2.5773475329707196,-1.1359977722167827,-4.654791110219179,2.3827955657856137,-2.895394441217988,0.6233988967844226,-0.42850728078748546,2.7638373978756356,-63.21361203821557,1.7593966690012004,5,2.1749992370605327,-0.6500015258789205,-9.217502593994155,-14.480003356933608,-9.360000610351577,1,-0.08214807864675167,1.499999999999929,117.62000274658205,1.8043553978073184,118.2699966430664,-1.6933390299479167,118.69000244140624,-0.08214807864675167
8826,2007-05-23,114.41000366210938,117.0,114.29000091552734,116.5199966430664,1178700.0,-0.013791901083168967,-1.306383697109594,1.248520389506616,40.6795145203914,61.900143372489566,3.6707416090724365,2.329604042782151,-4.740248587031701,-13.519787798441172,51.51883484585568,2.7099990844726562,2.1223374192925917,-2.6334964752197294,-6.350286556285113,1.083293605845654,-4.491891515752428,-0.7751014346870306,6.05999755859375,2.312190561311491,-58.367166354482855,1.8583950405326923,5,2.9699974060058594,1.4999961853027344,-7.217502593994141,-12.195003509521484,-7.060005187988281,2,-0.0536666971637938,-1.0418858624229266,116.01000213623048,1.499999999999929,117.62000274658205,1.8043553978073184,118.2699966430664,-0.0536666971637938
8827,2007-05-24,110.94000244140624,114.4800033569336,110.87999725341795,114.41999816894531,1906300.0,-0.030329526349384683,1.000000000000008,1.6492925611348015,26.60754492915595,57.81195120954328,6.779861079664542,5.76768120999418,-0.9111938106162967,-9.854824932281431,49.12971777881906,3.600006103515639,1.6989936891012576,-5.895497894287118,-10.443006581041061,-1.3479892075331747,-8.169252237664082,-3.6217435509101534,9.406398773193374,0.7335597279906407,-53.26962500494098,2.2737543433769694,5,4.734996795654311,4.734996795654311,-3.152503967285142,-7.32000350952147,-1.0699996948241903,3,-0.051919974846518,-1.306383697109594,114.41000366210938,-1.0418858624229266,116.01000213623048,1.499999999999929,117.62000274658205,-0.051919974846518
8828,2007-05-25,110.91000366210938,112.04000091552734,109.70999908447266,111.1500015258789,1275600.0,-0.00027040543209566614,1.3069363397730063,0.06896498805165166,17.889530298093746,52.81327891924962,6.303226690250185,5.8445158557786385,-0.5518383679082035,-9.62774037046141,47.669489347818725,2.3300018310546875,1.1647555011747102,-5.764996719360354,-10.904146688650428,-0.6258467500702807,-8.334571704005384,-3.1954217347153246,9.057741394042964,13.636410925982739,-33.91652672446968,2.569574984645035,5,4.179996490478516,4.179996490478516,-3.1225051879882812,-6.975006103515625,-2.0400009155273295,4,-0.034081744512490686,1.000000000000008,110.94000244140624,-1.306383697109594,114.41000366210938,-1.0418858624229266,116.01000213623048,-0.034081744512490686
8829,2007-05-29,111.87999725341795,113.12999725341795,111.36000061035156,111.36000061035156,1124800.0,0.008745771880629416,-5.807723344630724,-2.1666719649044137,25.200608637881714,48.840769925864436,4.794972069645681,5.033348470409706,-1.1631300414094738,-10.403545236674006,46.53825164290296,2.2199935913085795,0.7888402691689862,-4.732003021240246,-10.080254858582009,0.6162488161015176,-7.406128939911127,-2.057877102569364,7.47228304443361,26.658456162845233,-16.800702985510675,2.674125918670885,5,2.915000915527358,3.210002899169936,-3.3824977874755717,-7.279998779296861,-3.299995422363267,1,-0.05300322176218675,1.3069363397730063,110.91000366210938,1.000000000000008,110.94000244140624,-1.306383697109594,114.41000366210938,-0.05300322176218675
8830,2007-05-30,112.6999969482422,113.12000274658205,110.94000244140624,111.37999725341795,1374200.0,0.007329278825122465,1.0185082492397133,2.538477339084884,27.41428505218782,44.10701050688185,3.324390678296311,4.233505964337951,-1.635550773730202,-11.04018034511985,45.51992355744194,2.1800003051758097,0.38405155241298417,-3.7870033264159986,-9.385227777667822,1.811221124835825,-6.5861155520419175,-0.9878911007900797,6.073746476806633,41.015054708717486,2.416605466641613,2.7991122256259144,5,1.8950042724609233,2.390003204345689,-3.36749649047853,-7.504997253417983,-5.449996948242202,2,-0.049068313478629055,-5.807723344630724,111.87999725341795,1.3069363397730063,110.91000366210938,1.000000000000008,110.94000244140624,-0.049068313478629055
8831,2007-05-31,112.9000015258789,113.4800033569336,112.20999908447266,112.6999969482422,1602200.0,0.0017746635585851323,-1.1525490576407074,0.1515186544519121,30.17029718163795,39.57231382976526,2.331800269239281,3.989979544627033,-1.5249084320727917,-11.01675198585643,44.09526028644126,1.2700042724609375,-0.055500805360011896,-3.4294986724853516,-9.252231323625239,2.3932339786545356,-6.340864998055295,-0.518132346915408,5.329917238735362,66.87630155434779,28.445732569000725,2.911366325569947,5,1.4849967956542969,2.1899986267089844,-3.3325023651123047,-7.530002593994141,-6.279998779296861,3,-0.05535872378679618,1.0185082492397133,112.6999969482422,-5.807723344630724,111.87999725341795,1.3069363397730063,110.91000366210938,-0.05535872378679618
8832,2007-06-01,112.2699966430664,113.56999969482422,111.5,112.30999755859376,1182300.0,-0.0055802026067119925,-1.6202623941900498,-0.20000000000008528,25.363444199991278,34.07596416792601,2.1851492034823963,4.523481237830097,-0.6522274101321273,-10.153691906897492,42.54999561210943,2.0699996948242188,-0.5589854515229291,-3.8510032653808537,-9.94919859296391,2.2471920622022026,-6.900100929172382,-0.8019056015893256,5.448726940739363,66.32116978760243,29.98938469516714,3.049097663791525,6,1.8400039672851562,2.8200035095214844,-1.8599967956542969,-6.339996337890625,-8.349998474121094,4,-0.04382291187366094,-1.1525490576407074,112.9000015258789,1.0185082492397133,112.6999969482422,-5.807723344630724,111.87999725341795,-0.04382291187366094
8833,2007-06-04,111.72000122070312,112.12999725341795,110.3000030517578,112.0999984741211,1071800.0,-0.004898863799843611,7.3182535416419165,9.499713904249916,23.33593023728214,29.60605982647004,1.9090787858429223,4.886920962875891,0.1400237110656093,-9.370515472615523,40.950143319695606,1.969993591308608,-1.279165614975156,-4.123498916625977,-10.500289203074544,2.253291369822591,-7.31189405985026,-0.9351037734016927,5.518198893142653,43.42506503657238,10.984175094668501,3.1883951432242816,6,2.05999755859375,3.3699989318847656,-0.17750167846679688,-5.2350006103515625,-6.209999084472642,0,-0.016559241442062,-1.6202623941900498,112.2699966430664,-1.1525490576407074,112.9000015258789,1.0185082492397133,112.6999969482422,-0.016559241442062
8834,2007-06-05,110.0,112.05999755859376,109.9800033569336,111.08999633789062,1608400.0,-0.01539564269521676,-2.681439470663721,2.8684321480916335,17.431814276066106,26.010329925854233,2.720613417528,6.2417385187848,2.0898679465796164,-7.440136406053938,38.92046962254266,2.0799942016601705,-2.0571291916795644,-5.4085002899169865,-12.14182402812385,1.3248234482898766,-8.775162159020425,-2.041838420813548,6.786508052083391,0.5570101243656334,-27.93715143897994,3.3666618691034333,6,3.354999542236328,5.090000152587891,2.2849998474121094,-3.5149993896484375,-1.4800033569335938,1,-0.010272702303799619,7.3182535416419165,111.72000122070312,-1.6202623941900498,112.2699966430664,-1.1525490576407074,112.9000015258789,-0.010272702303799619
8835,2007-06-06,108.77999877929688,109.97000122070312,108.19000244140624,109.97000122070312,1513500.0,-0.01109092018821023,1.991588449505076,1.0917490270739423,13.519013112509256,22.99249643608955,3.1370835278211473,7.094602645423123,3.5244716907458837,-6.013438388497377,37.2608256933369,1.8099975585937642,-2.9430176506563157,-6.164501571655279,-13.389523972930789,1.0605208296202306,-9.777012772293034,-2.5519903710175242,7.581918734729868,10.96648028055789,-12.011221959520695,3.612511200637753,6,2.555004119873047,5.5500030517578125,3.782501220703125,-2.2949981689453125,1.470001220703125,2,-0.0018385452333747887,-2.681439470663721,110.0,7.3182535416419165,111.72000122070312,-1.6202623941900498,112.2699966430664,-0.0018385452333747887
8836,2007-06-07,104.30999755859376,108.80999755859376,104.01000213623048,108.19000244140624,2916700.0,-0.041092124203570446,-1.1428571428571566,3.2605016156331503,10.83876796086571,21.240410106279523,6.7316363486596345,11.011586861458738,8.147373505344717,-1.3379614613193525,35.89508482637305,4.799995422363281,-3.804342017318646,-9.925002670288066,-18.364730400267533,-1.4852749403085994,-14.1448665352778,-5.705138805298333,11.398166749623343,3.1380282319591952,-16.947683916879832,4.21986386498973,6,4.4800033569335795,7.930004119873033,8.295001983642564,2.1750030517577983,3.600006103515611,3,0.028185241206191813,1.991588449505076,108.77999877929688,-2.681439470663721,110.0,7.3182535416419165,111.72000122070312,0.028185241206191813
8837,2007-06-08,106.8000030517578,107.66999816894531,104.0,104.30999755859376,2099300.0,0.023871206513693233,-1.3601269766506228,-0.6417531854648393,21.928552569813732,21.689190358692855,4.014814474196868,8.069763917249517,5.8604083235883735,-3.6099177447641893,34.410271921623384,3.6699981689453125,-4.410241233473144,-6.885497283935564,-15.77001865814097,1.9990240902698417,-11.327757971038267,-2.443236596832861,7.7383450392606505,34.44039357554077,13.571650149854896,4.4422606871027,6,1.984996795654311,5.434997558593764,6.2099990844726705,-0.3150024414062358,0.969993591308608,4,-0.0016853960677184476,-1.1428571428571566,104.30999755859376,1.991588449505076,108.77999877929688,-2.681439470663721,110.0,-0.0016853960677184476
8838,2007-06-11,109.0,109.83000183105469,106.27999877929688,106.5,2028500.0,0.02059922177320561,-1.414966057007619,1.0040138493121418,30.39126153303596,22.265929569265552,1.6934785444296523,5.409126011985492,3.859674627427651,-5.577497630282153,32.69136289484662,3.5500030517578125,-4.774724373541034,-4.217000198364261,-13.049469284114664,4.615468887386143,-8.633234741239463,0.19923434451094124,4.273746320096237,62.03475824467068,38.29479638947412,4.4162345428752,6,-0.21500015258789062,3.2350006103515625,4.122501373291016,-2.5149993896484375,0.4199981689453125,0,-0.04660552138582286,-1.3601269766506228,106.8000030517578,-1.1428571428571566,104.30999755859376,1.991588449505076,108.77999877929688,-0.04660552138582286
8839,2007-06-12,108.0500030517578,109.16999816894531,107.72000122070312,108.5,2309000.0,-0.008715568332497314,-1.612605677366142,-0.17999877929688068,31.33208443149016,22.701240611410253,2.283155369749835,5.83278137966532,5.009741434964184,-4.393458067955706,30.72126293738534,1.4499969482421875,-4.6595607749459305,-4.642997360229501,-13.391384439067266,4.105389718608265,-9.017190899648384,-0.2688038208106178,4.110893709926884,67.83923322683682,39.73384397312211,4.374193539418884,6,0.7349967956543111,4.184997558593764,5.109996795654311,-1.5650024414062358,1.6699981689453267,1,-0.02350764316323628,-1.414966057007619,109.0,-1.3601269766506228,106.8000030517578,-1.1428571428571566,104.30999755859376,-0.02350764316323628
8840,2007-06-13,109.75,110.30999755859376,108.27999877929688,108.9800033569336,1331700.0,0.015733428044679254,1.1481562216166947,-1.7111152555016245,39.12230611470024,23.695908270639396,0.13487898325497838,3.581595454345319,3.4460062814331422,-5.856411931445081,28.09603279926477,2.259994506835966,-4.41020618648389,-2.4765003204345675,-10.774284817071688,5.821284176202553,-6.625392568753128,1.672391927883993,1.4315891502825195,91.1252333555805,57.28867055709358,4.148892248318561,6,-0.9650001525878906,2.4850006103515625,4.064998626708984,-2.6100006103515625,-2.989997863769517,2,-0.011207319880943922,-1.612605677366142,108.0500030517578,-1.414966057007619,109.0,-1.3601269766506228,106.8000030517578,-0.011207319880943922
8841,2007-06-14,110.36000061035156,110.87999725341795,109.1999969482422,109.69000244140624,1207200.0,0.005558092121654257,-1.0363527072640686,0.8701312856081433,48.43749486166792,26.259691677492356,-0.9759417088444593,2.3717667642651463,2.9492823319510535,-6.240820080492668,25.228499634971218,1.6800003051757528,-4.319477532904372,-1.4084999084472685,-8.991670847316513,6.174671030421976,-5.200085377881891,2.383085560987354,-6.3600006103515625,92.44190624047037,52.17008324309167,3.7915854694346236,6,-2.295001983642578,1.875,3.6599979400634766,-3.220001220703125,-2.7600021362304688,3,-0.0009967434735701497,1.1481562216166947,109.75,-1.612605677366142,108.0500030517578,-1.414966057007619,109.0,-0.0009967434735701497
8842,2007-06-15,112.33999633789062,112.80999755859376,111.31999969482422,111.4000015258789,1463300.0,0.017941244260498257,-1.7090907829850652,1.4029811655924456,53.48608741778219,29.60970914199236,-3.291053164113123,-0.11420270928499576,1.1140317916999436,-7.980940392151155,22.17560165085474,2.4499969482422017,-4.275247712275473,0.8889961242675781,-5.971256699052304,7.749248947587461,-2.541130287392363,4.319122535927519,-8.202396392822266,92.8024301904426,47.13059970010741,3.4301264116599413,6,-3.93499755859375,-0.1049957275390625,2.325002670288086,-5.1999969482421875,-9.489997863769531,4,-0.03943379758048893,-1.0363527072640686,110.36000061035156,1.1481562216166947,109.75,-1.612605677366142,108.0500030517578,-0.03943379758048893
8843,2007-06-18,110.69000244140624,112.8000030517578,110.5,112.48999786376952,992400.0,-0.014687501782727708,-1.1100942475073377,-1.914899315785629,47.192083286077164,32.916405698660256,-2.0143611068386775,0.9895342917420891,2.865824600899728,-6.103978634487362,19.73829358160919,2.3000030517577983,-4.359220844138449,-0.3819980621338033,-6.447555119886815,5.683558995619208,-3.414776591010309,2.6507804667427024,-6.205506591796862,58.349771267888926,9.848514853855072,3.032778528876509,6,-2.285003662109361,1.5449981689453267,3.994997024536147,-3.5500030517577983,-7.200004577636719,0,-0.026380031926420244,-1.7090907829850652,112.33999633789062,-1.0363527072640686,110.36000061035156,1.1481562216166947,109.75,-0.026380031926420244
8844,2007-06-19,109.1500015258789,110.5500030517578,108.91999816894531,110.18000030517578,2126100.0,-0.01391273720806474,-1.1879179510286653,0.5722229992921599,41.898685383003645,36.06970261760408,-0.6790182839191061,1.963097571208479,4.457978687431179,-4.3336014055824705,17.835581116635677,1.7700042724609233,-4.380614115706564,-1.4984989166259766,-6.769828862871634,3.772831029619681,-4.134163889748805,1.1371660564968522,-4.332485607910158,19.205363819481345,-28.993545958956165,2.6356649731228323,6,-0.7450027465820312,3.0849990844726562,5.534997940063477,-2.0100021362304688,-9.639999389648423,1,0.0024736293109661744,-1.1100942475073377,110.69000244140624,-1.7090907829850652,112.33999633789062,-1.0363527072640686,110.36000061035156,0.0024736293109661744
8845,2007-06-20,106.4800033569336,109.9000015258789,106.4800033569336,109.69000244140624,2769400.0,-0.024461732767931066,-1.1308405883904824,3.1165076590323113,36.83346820906928,38.958002645182255,1.8220204576730907,4.092341468059857,7.151791449271741,-1.447371996465236,17.23716566796033,3.4199981689453125,-4.405168179238856,-3.6919971466064396,-8.635413626911259,1.2514193336983794,-6.163705386758849,-1.22028890645403,-1.3427881733398408,0.0,-43.94289318723493,2.471708240152413,6,1.9249954223632812,5.754997253417969,8.752498626708984,0.6899986267089844,-8.640007019042969,2,0.030428228414951075,-1.1879179510286653,109.1500015258789,-1.1100942475073377,110.69000244140624,-1.7090907829850652,112.33999633789062,0.030428228414951075
8846,2007-06-21,108.2699966430664,108.91000366210938,105.9000015258789,106.11000061035156,1873400.0,0.016810605087347108,-1.3333402333180548,-0.6728961522646979,42.169139699890316,41.20695677074632,0.7295455066461045,1.9170574657300676,5.445911740696843,-3.0130010005040617,17.810258712778694,3.0100021362304688,-4.130348016883389,-1.59500350952149,-6.179863134711837,2.9898561156688572,-3.8874333221166637,0.6974263030736836,-2.825870164472647,34.298067697389925,-6.532639569121471,2.2924298125951745,6,1.0850028991699219,3.670001983642578,7.757503509521484,-0.4449958801269531,-9.8699951171875,3,-0.013946564640746395,-1.1308405883904824,106.4800033569336,-1.1879179510286653,109.1500015258789,-1.1100942475073377,110.69000244140624,-0.013946564640746395
8847,2007-06-22,105.18000030517578,107.9000015258789,105.18000030517578,107.5199966430664,2926900.0,-0.028539728767863703,-1.3247910064295683,-1.0833336276777987,38.35469049169691,42.09178221059753,3.984601626265004,4.799474832423641,8.6000343865189,0.2788034750200268,18.949562647369042,3.089996337890625,-3.733068511971325,-4.396999740600592,-9.401927141864817,0.6079276606636341,-6.899463441232697,-1.8945360399684859,7.629997253417983,0.0,-38.82942037228253,2.5024637006321107,6,3.8149986267089844,6.560001373291016,11.065000534057617,2.645000457763672,-5.220001220703125,4,0.023008158983873095,-1.3333402333180548,108.2699966430664,-1.1308405883904824,106.4800033569336,-1.1879179510286653,109.1500015258789,0.023008158983873095
8848,2007-06-25,107.12999725341795,107.86000061035156,105.0,105.12000274658205,2439400.0,0.01853961725218034,-1.5422227647569444,-0.8589733557650804,44.931110359519685,43.6027850914897,1.9461026614748107,2.6896701069593547,6.703005810731781,-1.4601488951692403,19.668818881121897,2.8600006103515625,-2.6922507613586077,-2.258002471923845,-7.335935505391433,2.8199305615437424,-4.796968988657639,0.28096404480994863,5.52740036010745,38.37830778747664,-5.07369500691884,2.5389665167337956,6,1.7750015258789205,4.4000015258789205,9.240003585815444,0.8950042724609517,-5.939994812011719,0,-0.03995145047164006,-1.3247910064295683,105.18000030517578,-1.3333402333180548,108.2699966430664,-1.1308405883904824,106.4800033569336,-0.03995145047164006
8849,2007-06-26,105.9499969482422,108.2300033569336,105.9499969482422,107.1500015258789,2291700.0,-0.011014658222985307,-2.7999961853173527,-0.597018834407526,44.99468613661893,44.255271760591775,3.1255783912839377,3.5865134369742435,7.878544184165847,-0.10208501136845882,20.9300533862046,2.280006408691392,-1.995166736705258,-3.141502761840812,-8.298658949289148,2.0156534256075247,-5.720080855564987,-0.5629246681166364,6.401104760742186,19.38768678386895,-27.00969724063171,2.578578093724171,6,2.9550018310546733,5.305004119873033,10.625003814697251,2.225002288818345,-3.2899932861328267,1,-0.023218491319772494,-1.5422227647569444,107.12999725341795,-1.3247910064295683,105.18000030517578,-1.3333402333180548,108.2699966430664,-0.023218491319772494
8850,2007-06-27,107.16999816894531,107.18000030517578,104.36000061035156,104.91000366210938,1916300.0,0.011514877355768949,1.4736852672297251,-1.8833215713949882,55.71543487289511,45.06393176183924,1.677526810946361,2.035328817392937,6.643664668226393,-1.1432638273841889,22.237115662851874,2.8199996948242188,-1.5866698046439467,-1.6450016021728544,-6.575553108702863,3.285549904357154,-4.110277355437859,0.8202741510921499,4.887059471679706,61.758146678784264,9.480251224073548,2.4652757532650056,6,1.4150009155273438,3.7550010681152344,9.770002365112305,1.345001220703125,-8.610000610351548,2,-0.07147519047858364,-2.7999961853173527,105.9499969482422,-1.5422227647569444,107.12999725341795,-1.3247910064295683,105.18000030517578,-0.07147519047858364
8851,2007-06-28,106.6500015258789,108.4800033569336,106.6500015258789,107.77999877929688,1690100.0,-0.004852072893074766,-2.2389491665035006,-0.5,49.67461658510432,44.64043500265282,1.8058174768395503,2.1745748871870347,7.11116302859601,-0.4866886617150499,23.565248021574952,1.8300018310546875,-1.1458624545055756,-1.8524982452392607,-6.47557444413043,2.770577953651909,-4.164036344684845,0.4590398542063241,4.945232692929707,55.582509439517644,1.0049861844545873,2.3115380994455834,6,1.9300003051757812,3.8499984741210938,10.122499465942383,2.2199974060058594,-3.0400009155273438,3,-0.08260670475330945,1.4736852672297251,107.16999816894531,-2.7999961853173527,105.9499969482422,-1.5422227647569444,107.12999725341795,-0.08260670475330945
8852,2007-06-29,107.3499984741211,107.83999633789062,106.0,106.87000274658205,1261100.0,0.006563496842260541,1.5205576806504881,-0.42477601258514314,46.17168396057915,44.5270572998197,0.36157491325374735,1.1458324832289293,6.371522258126049,-1.0481628593226873,24.710719800666798,1.839996337890625,-1.0135289564329355,-0.906501388549799,-5.197124378007544,3.384121600907946,-3.0518128832786715,1.2388101061790735,3.8111217281800975,72.57271530340712,18.156152960645983,2.1453114947288703,6,0.10500335693359375,1.8900032043457031,9.295001983642578,1.5200004577636719,-2.9399948120117188,4,-0.08337211993905869,-2.2389491665035006,106.6500015258789,1.4736852672297251,107.16999816894531,-2.7999961853173527,105.9499969482422,-0.08337211993905869
8853,2007-07-02,109.87000274658205,109.87000274658205,107.9499969482422,108.20999908447266,1175100.0,0.02347465587592401,1.3132548947513163,3.4583717455575598,53.93599022697153,45.86453561581614,-2.555742188614076,-1.602011300354988,3.801009160425039,-3.4135843689173697,25.05494291452485,2.5200042724609517,-1.1284864356930342,1.706002807617196,-2.343202233544048,5.75520784877844,-0.3185997129634188,3.730605328197811,0.8830502802021698,100.0,45.328172889903854,2.024602520580621,7,-2.740001678466811,-1.085002899169936,5.804996490478501,-1.0000038146972798,-7.170005798339844,0,-0.0901975372201188,1.5205576806504881,107.3499984741211,-2.2389491665035006,106.6500015258789,1.4736852672297251,107.16999816894531,-0.0901975372201188
8854,2007-07-03,108.87000274658205,110.5,107.97000122070312,109.5999984741211,710800.0,-0.009101665377277968,1.0,-0.43975549223272964,48.03747050922695,47.1094247602781,-1.7876247100361269,-0.7283514224509275,4.703989195674652,-2.268356685245621,25.18590693008631,2.529998779296875,-1.5701729323516815,0.7625026702881001,-3.2096369098929074,4.734642250469108,-1.2235671198023965,2.748572460378597,-4.510002136230483,73.45281082330393,22.425791147671873,1.986069790090501,7,-1.4400024414062642,-0.08500289916993609,6.219997406005845,-3.814697279835855e-06,-10.28000640869142,1,-0.07054285029323126,1.3132548947513163,109.87000274658205,1.5205576806504881,107.3499984741211,-2.2389491665035006,106.6500015258789,-0.07054285029323126
8855,2007-07-05,108.58000183105469,109.58999633789062,106.8499984741211,108.5,984000.0,-0.002663735723442584,1.6095331516802907,-0.10959219079868945,45.97284899167601,47.53205912603207,-1.3057231999645325,-0.47864225283112205,4.8806389479036625,-1.8314240672127085,24.777584025279562,2.7399978637695312,-1.7693027163712145,0.4825016021728459,-3.483511760727339,4.448514965073031,-1.5005050792772465,2.4655082836229383,-4.097201232910152,57.3333740234375,11.06814448964439,1.9830066814500928,7,-1.1500015258789062,0.20499801635742188,6.362497329711914,0.8600006103515625,-10.59000396728517,3,-0.05452199363706545,1.0,108.87000274658205,1.3132548947513163,109.87000274658205,1.5205576806504881,107.3499984741211,-0.05452199363706545
8856,2007-07-06,107.25,108.3499984741211,106.4800033569336,108.33000183105469,995100.0,-0.012249049628163644,2.339291553133515,-13.49971390425329,38.135196543330004,47.507670909546846,-0.1515619690861456,1.1414323099105559,6.041779514087551,-0.35753924691697136,23.184988775958935,2.0999984741210938,-1.7587925679004002,-0.9945003509521513,-4.567937261136734,2.5789365592324316,-2.7812188060444356,0.792218104140133,-2.6468554138183578,27.77777777777778,-12.0802824384755,1.7867184550922879,7,0.18000030517578125,1.5349998474121094,7.592500686645508,2.670001983642578,-7.25,4,-0.08102566378933551,1.6095331516802907,108.58000183105469,1.0,108.87000274658205,1.3132548947513163,109.87000274658205,-0.08102566378933551
8857,2007-07-09,106.62000274658205,107.25,106.20999908447266,107.08000183105469,1505500.0,-0.005874100264969262,1.6000171662359213,0.4259243560943086,40.039151556931685,46.96411993148151,0.7869354146106247,1.852217098912675,6.535956918396337,0.38859090737999225,21.536498445189302,1.0400009155273438,-1.382622932288669,-1.615497589111314,-5.205122813100175,1.9741276348775472,-3.4103102011057445,0.17931502288311663,-1.898921052124038,9.557192881367719,-26.80671753892419,1.7948126119944336,7,0.8099975585937358,2.164997100830064,8.117496490478501,3.4199981689452983,-8.09000396728517,0,-0.028231120415413535,2.339291553133515,107.25,1.6095331516802907,108.58000183105469,1.0,108.87000274658205,-0.028231120415413535
8858,2007-07-10,103.91999816894531,106.69000244140624,103.91999816894531,105.9000015258789,2227700.0,-0.025323621347620784,-1.7979793698438915,4.304363690644155,37.887896961068144,46.17447668975366,3.334360335277424,4.376513214127229,9.097560071710319,3.1833411163174787,21.259520644066797,2.7700042724609233,-1.3530388088086198,-4.061502075195307,-8.112609064015388,-0.010395086375226015,-6.08705556960534,-2.0359485807852735,6.5800018310546875,0.0,-36.942536869496024,2.02555349441004,7,3.2900009155273438,4.444999694824219,10.680002212524414,6.275001525878906,-7.939994812011719,1,0.004715218454560022,1.6000171662359213,106.62000274658205,2.339291553133515,107.25,1.6095331516802907,108.58000183105469,0.004715218454560022
8859,2007-07-11,105.51000213623048,105.58999633789062,103.83999633789062,104.12999725341795,1397000.0,0.015300269392809929,1.2727371810750556,-0.6969709813773874,47.63529624452163,45.27668350882327,1.8722685581188756,2.7262375798468526,7.416370398462476,1.7096271131722318,20.97591379279083,1.75,-0.8896083373694808,-2.3444980621337805,-6.543131981469315,1.8541358572017543,-4.443815021801555,-0.245181102466006,4.858397827148423,29.04357910156275,-12.052606345968663,2.0993169596677683,7,1.6599960327148295,2.8149948120117045,8.9249973297119,5.239997863769517,-9.0,2,-0.026632595309401208,-1.7979793698438915,103.91999816894531,1.6000171662359213,106.62000274658205,2.339291553133515,107.25,-0.026632595309401208
8860,2007-07-12,108.5199966430664,108.5199966430664,105.51000213623048,105.5199966430664,1432900.0,0.02852804896117367,1.0066630045572822,2.173905351614285,50.575241714574226,45.376752967653246,-1.0349234286074989,-0.4012001905532969,4.281876494331698,-1.1721001546688825,20.77568506570181,3.0099945068359233,-0.7074165231312861,0.726996612548831,-3.3899727084529587,4.843965933550621,-1.3314880479520639,2.785481273049726,1.5872671752929648,100.0,55.64616480870197,2.0584846605008975,7,-1.3499984741210938,-0.19499969482421875,5.702503204345703,3.3700027465820312,-8.680000305175781,3,-0.09150387589705322,1.2727371810750556,105.51000213623048,-1.7979793698438915,103.91999816894531,1.6000171662359213,106.62000274658205,-0.09150387589705322
8861,2007-07-13,110.25,110.47000122070312,107.87000274658205,108.2300033569336,1037100.0,0.015941793314127706,1.11382068435073,0.6733322143554688,62.44476929605457,47.18487356048386,-2.459172590088059,-2.2555081323177717,2.4175071926880065,-2.7651885791860025,20.57608521044197,2.5999984741210795,-0.3772363998091066,2.4625000000000057,-1.6402994221990923,6.565299422199104,0.4111002889004567,4.513899711099555,-6.410003662109375,96.68173365492608,44.78758749292336,2.051399711099551,7,-3.0800018310546875,-1.9250030517578125,2.5825023651123047,1.6450004577636719,-10.559997558593764,4,-0.11120183343519707,1.0066630045572822,108.5199966430664,1.2727371810750556,105.51000213623048,-1.7979793698438915,103.91999816894531,-0.11120183343519707
8862,2007-07-16,107.91000366210938,110.08999633789062,107.91000366210938,108.5500030517578,1130100.0,-0.02122445657950678,-5.812483608707055,-0.3168319075406422,51.87862795864107,46.95627775289159,-0.035074101346452835,-0.27870163738141684,4.5806035197196024,-0.29714119938020644,21.268718764716898,2.339996337890625,-0.5331554125263978,0.3440032958984318,-3.1583302781824045,3.846336869979268,-1.4071634911419864,2.09517008293885,-3.937407226562499,61.38769723638908,7.462344018069665,1.7511667870404217,7,-0.7400054931640625,0.4149932861328125,2.6049976348876953,3.984996795654297,-7.910003662109375,0,-0.07330185704448111,1.11382068435073,110.25,1.0066630045572822,108.5199966430664,1.2727371810750556,105.51000213623048,-0.07330185704448111
8863,2007-07-17,107.7699966430664,108.8499984741211,107.08000183105469,107.91000366210938,1351300.0,-0.0012974424454785805,-1.328948094905862,0.21876117588155838,54.61460161772491,47.687070098280245,-0.25063674833403127,-0.38859402940090604,4.511679051513468,-0.033706755657618714,21.795541570554445,1.7699966430664062,-0.46343705331565843,0.34999656677246094,-2.83288597406559,3.532879107610512,-1.2414447036465646,1.9414378371914864,-3.6674521118164023,59.27597904737356,0.9412843705935288,1.5914412704190235,7,-0.6149978637695312,0.5550003051757812,2.7400035858154297,4.295005798339844,-5.430000305175781,1,-0.08573812890031307,-5.812483608707055,107.91000366210938,1.11382068435073,110.25,1.0066630045572822,108.5199966430664,-0.08573812890031307
8864,2007-07-18,109.41999816894531,109.66000366210938,107.0999984741211,107.7300033569336,1592000.0,0.015310397859097158,1.3594454816174273,-12.070786333169854,55.58312401414258,48.75487843410986,-2.0276454978218936,-2.1263500301332954,2.621511248600484,-1.5655598513842222,21.66833539858945,2.5600051879882812,-0.3017229467260307,1.9864982604980526,-1.2293985522071296,5.202395073203235,0.3785498541454615,3.5944466668506436,-5.190104503906241,78.83057972641842,20.064376247691683,1.607948406352594,7,-2.2649993896484375,-1.095001220703125,1.0900020599365234,2.7700042724609375,-6.3899993896484375,2,-0.12282941909083445,-1.328948094905862,107.7699966430664,-5.812483608707055,107.91000366210938,1.11382068435073,110.25,-0.12282941909083445
8865,2007-07-19,109.72000122070312,111.22000122070312,108.58999633789062,109.47000122070312,1838900.0,0.0027417570533552205,-1.61690756710798,0.14792944819896078,57.701950068656835,50.92896215914618,-2.4014744865586977,-2.288507905481609,2.100508522940544,-1.7748081106176414,20.90249602600643,2.6300048828125,-0.5391562596306017,2.1245014190673857,-1.213273343655544,5.462276181790315,0.4556140377059279,3.7933888004288434,-5.365305404550767,63.768110600437126,4.409203391515092,1.6688873813614618,7,-2.19000244140625,-1.3950042724609375,0.7899990081787109,2.5149993896484375,-4.6100006103515625,3,-0.1203973654530004,1.3594454816174273,109.41999816894531,-1.328948094905862,107.7699966430664,-5.812483608707055,107.91000366210938,-0.1203973654530004
8866,2007-07-20,106.76000213623048,111.4000015258789,106.5,111.4000015258789,2135500.0,-0.02697775293055793,1.1120699010480553,-18.559997558593693,48.67058164202046,51.88800994637827,0.538318879156293,0.5824272543180911,4.78637118701657,1.3279942537232756,19.876612722247838,4.900001525878906,-0.6226320956816949,-0.7599979400634567,-4.101841834837927,2.5818459547110137,-2.430919887450699,0.9109240073237856,-2.13069410389609,5.306164393159995,-50.21746811067674,1.6709219473872376,7,0.8599967956542827,1.5649948120117045,3.749998092651353,5.4749984741210795,-5.240005493164077,4,-0.06481833701641959,-1.61690756710798,109.72000122070312,1.3594454816174273,109.41999816894531,-1.328948094905862,107.7699966430664,-0.06481833701641959
8867,2007-07-23,107.5999984741211,108.41999816894531,106.93000030517578,107.77999877929688,1316000.0,0.007868080939327227,1.0410942439840096,0.03879317432182249,44.46610631003817,52.61892209626383,-0.1654442939973535,-0.07059237161986687,3.6992360548959766,0.6342614088862604,18.593250882731404,1.6599960327148295,-0.6192268996213954,-0.04100151062012003,-3.1961344776700003,3.11413145642976,-1.6185679941450672,1.5365649729048272,-2.564448832174037,22.448941460763905,-26.31485096720148,1.5775664835249412,7,0.020000457763671875,0.7249984741210938,2.5500011444091797,4.635002136230469,-8.360000610351577,0,-0.0735129753242264,1.1120699010480553,106.76000213623048,-1.61690756710798,109.72000122070312,1.3594454816174273,109.41999816894531,-0.0735129753242264
8868,2007-07-24,102.8499984741211,109.31999969482422,102.80999755859376,109.31999969482422,1798200.0,-0.044144982038660796,1.012365041106741,35.9443902852541,37.592741448540266,51.50308267448811,4.935874557294724,4.576984678833611,8.123108325828085,5.50742257677355,17.656916490539476,6.5100021362304545,-0.43089306966984964,-4.577001571655273,-8.390061025542906,-0.7639421177676411,-6.48353129859909,-2.6704718447114573,8.550003051757812,0.46566818455116227,-43.308991461053,1.9065297269438186,7,4.255001068115234,4.9550018310546875,7.470001220703125,9.385002136230469,0.06999969482421875,1,-0.027710243231925835,1.0410942439840096,107.5999984741211,1.1120699010480553,106.76000213623048,-1.61690756710798,109.72000122070312,-0.027710243231925835
8869,2007-07-25,103.48999786376952,105.69000244140624,101.26000213623048,105.69000244140624,1922500.0,0.00622264850892984,3.027264624998674,0.3400315552641633,39.658670737329075,50.290130343683096,4.446836699069863,3.9455281263609123,7.152536069164228,5.032440351309376,17.015225901861577,4.430000305175753,-0.24315534528047067,-3.81400222778322,-7.970876677374548,0.3428722218081077,-5.892439452578884,-1.7355650029875562,7.738203582763688,21.992069642682228,-19.2385359390813,2.078437224795664,7,2.8400039672851705,2.8400039672851705,6.830001831054702,8.745002746582045,-1.0999984741210795,2,-0.011112199725742733,1.012365041106741,102.8499984741211,1.0410942439840096,107.5999984741211,1.1120699010480553,106.76000213623048,-0.011112199725742733
8870,2007-07-26,99.51000213623048,102.41999816894531,98.0199966430664,101.5999984741211,4179700.0,-0.03845778152182544,1.35925285028779,0.9499963587056348,35.803379939059994,47.3299759706837,7.83867977301793,7.717934702309947,10.731164380210458,9.166683009287723,16.137778698952143,5.470001220703111,0.13376803608727528,-7.410998153686506,-12.837498340191416,-1.9844979671815963,-10.124248246938961,-4.697748060434051,11.319471337890619,11.136060907407344,-30.482767167414988,2.713250093252453,7,5.199996948242173,5.199996948242173,10.809997558593736,12.72499847412108,4.1100006103515625,3,0.035373294819625034,3.027264624998674,103.48999786376952,1.012365041106741,102.8499984741211,1.0410942439840096,107.5999984741211,0.035373294819625034
8871,2007-07-27,97.83999633789062,100.7699966430664,97.83999633789062,99.0999984741211,2098100.0,-0.016782290850055448,-3.6507862501589456,0.6028728918741372,34.48762704082853,45.39764253537119,8.452021719950494,9.16391419111811,11.957937304082378,10.968260639130762,15.919000435033794,2.9300003051757812,0.09124447956492077,-8.64050369262695,-15.421020334612336,-1.859987050641564,-12.030762013619636,-5.250245371634264,12.220908526367197,0.0,-43.78764656544237,3.3902583209926904,7,6.780002593994141,6.780002593994141,12.480003356933594,14.395004272460938,7.420005798339858,4,0.07430503418411805,1.35925285028779,99.51000213623048,3.027264624998674,103.48999786376952,1.012365041106741,102.8499984741211,0.07430503418411805
8872,2007-07-30,98.4000015258789,99.08999633789062,96.0500030517578,97.83999633789062,1883200.0,0.005723683656470024,2.134022078111066,-0.4444478083693105,39.44955225447634,43.7126370505658,7.153416186476434,8.3258912460483,10.97882533671411,10.543301733176406,15.62025045667832,3.0399932861328267,-0.26853159968266027,-7.632998657226565,-15.295847989172628,0.02985067471949776,-11.464423323199597,-3.801573991253534,10.683230656269544,17.709111293174164,-30.311296799149442,3.8314246659730316,7,5.325000762939453,5.325000762939453,12.24749755859375,13.834999084472656,5.430000305175781,0,0.03170726695941117,-3.6507862501589456,97.83999633789062,1.35925285028779,99.51000213623048,3.027264624998674,103.48999786376952,0.03170726695941117
8873,2007-07-31,99.95999908447266,106.8000030517578,99.5,99.9499969482422,2803800.0,0.015853633479705476,-15.044032697547653,0.017860792087275888,39.38001910706021,41.91229206088998,4.882513983248842,6.308852374271453,9.022747346562596,9.107716151403594,15.35609687794005,8.400001525878892,-1.0803649332986822,-5.577500915527338,-13.473733588100728,2.318731757046052,-9.525617251814026,-1.62938457924065,7.819910184636726,36.37205611827775,-13.468452058546383,3.948116336286692,7,3.765003204345703,3.765003204345703,10.407501220703125,12.275001525878906,6.3300018310546875,1,-0.0072028934303479675,2.134022078111066,98.4000015258789,-3.6507862501589456,97.83999633789062,1.35925285028779,99.51000213623048,-0.0072028934303479675
8874,2007-08-01,101.19000244140624,102.56999969482422,98.9800033569336,101.63999938964844,2368300.0,0.012304955664256712,2.1082252226068117,-44.99008390548106,34.948685692621666,39.38415157466385,2.639932558503048,4.715761366330639,7.423744436011333,8.011338520112076,15.410434646350879,3.589996337890625,-1.4825289586474355,-3.963497543334981,-11.924069722239423,3.9970746355694615,-7.943783632787202,0.016788546117240344,5.6100006103515625,47.81394781068314,4.1398943967764765,3.98028608945222,8,2.5349998474121236,2.5349998474121236,9.02749633789064,11.044998168945327,3.25,2,0.01709650840794108,-15.044032697547653,99.95999908447266,2.134022078111066,98.4000015258789,-3.6507862501589456,97.83999633789062,0.01709650840794108
8875,2007-08-02,102.66000366210938,103.11000061035156,100.54000091552734,100.93000030517578,1752200.0,0.014527138899461223,-1.0478067789088454,-3.844477976331641,34.24659052688716,37.7814858952046,0.07057552035840331,2.929716611396074,5.646120305510863,6.66458937991851,15.023901012751962,2.5699996948242188,-1.9480153814391485,-2.1974964141845703,-10.06127292511745,5.666280096748309,-6.129384669651003,1.7343918412818624,4.139999389648423,61.48837777071235,23.506566659763287,3.9318882554664367,8,0.024997711181640625,1.0649986267089844,7.41999626159668,9.574996948242188,1.579994201660142,3,-0.0026300824355083297,2.1082252226068117,101.19000244140624,-15.044032697547653,99.95999908447266,2.134022078111066,98.4000015258789,-0.0026300824355083297
8876,2007-08-03,98.55999755859376,103.66999816894531,98.55999755859376,102.18000030517578,2152400.0,-0.03993771631852061,-1.8232026150678464,-2.092483076448141,31.91489675681639,36.386907055957735,3.2241409441479334,6.688217409842551,9.436099176653869,10.874039366636978,14.665742407315916,5.110000610351548,-2.726265490059234,-5.863002395629863,-14.120615594432621,2.3946108031728954,-9.991808995031235,-1.7341957962284908,7.165005493164031,23.348786110102008,-11.190165584851496,4.128806599401378,8,4.125003814697251,5.165004730224595,11.195001602172837,13.675003051757798,6.340003967285142,4,0.051339339623868385,-1.0478067789088454,102.66000366210938,2.1082252226068117,101.19000244140624,-15.044032697547653,99.95999908447266,0.051339339623868385
8877,2007-08-06,103.61000061035156,104.05999755859376,97.48999786376952,97.48999786376952,2556500.0,0.051237856907977,-1.147057760225191,-1.6906072108261554,43.237981664164444,37.014155968804864,-2.739445757388097,1.4768702731667247,4.2402239048371655,5.956931352785631,14.28463406590913,6.569999694824247,-3.5363662202324946,-0.662499237060544,-8.86102254171341,7.536024067592322,-4.761760889386977,3.436762415265889,1.1475024414062318,65.73576086163776,32.907910199267505,4.099261652326436,8,-2.184997558593764,0.11500167846679688,5.930000305175781,8.625,1.510002136230483,0,0.01592511838779065,-1.8232026150678464,98.55999755859376,-1.0478067789088454,102.66000366210938,2.1082252226068117,101.19000244140624,0.01592511838779065
8878,2007-08-07,104.41000366210938,105.41000366210938,102.01000213623048,102.37000274658205,2738500.0,0.007721291835200317,-1.4637673147040031,0.33333333333333026,41.624889104741726,37.23262467629516,-3.6821033252117132,0.7541237563906691,3.3016042674784956,5.277621954527291,13.00190984199467,3.400001525878892,-3.9395237142585415,0.11300354003905966,-8.084012866935723,8.310019947013842,-3.9855046634483244,4.211511743526444,-8.360000610351577,87.37374661758942,57.87131873033179,4.0985082034873885,8,-2.9850006103515767,-0.6850013732910156,3.937498092651367,7.8249969482421875,1.0499954223632812,1,-0.005555040807504241,-1.147057760225191,103.61000061035156,-1.8232026150678464,98.55999755859376,-1.0478067789088454,102.66000366210938,-0.005555040807504241
8879,2007-08-08,102.6999969482422,105.6500015258789,97.91999816894531,98.62999725341795,3006700.0,-0.016377805324105488,-1.8160314625791254,1.9950969942443255,38.79310470824893,37.56481631731615,-2.342256286237628,2.364022658140911,4.818995417750543,7.105192499771007,11.95145486514359,7.730003356933594,-4.393163857235237,-1.4565029144286967,-9.662301367256518,6.749295538399124,-5.559402140842607,2.646396311985214,-6.4627938842773744,63.84799934177826,37.08212103749232,4.10289922641391,8,-1.2749938964844034,1.0250053405761577,5.25750350952147,9.53500366210936,3.0,2,0.03495622272602783,-1.4637673147040031,104.41000366210938,-1.147057760225191,103.61000061035156,-1.8232026150678464,98.55999755859376,0.03495622272602783
8880,2007-08-09,98.58999633789062,102.6999969482422,97.16999816894531,102.6999969482422,2635300.0,-0.040019481328932294,1.6909965732700094,-1.009828235510238,37.41915655661027,37.890541819069675,1.8143116425294181,5.999548894552191,8.658215497200501,11.296159556444962,12.32486167621758,5.529998779296889,-4.3961646457194945,-5.070003509521484,-13.365309363035436,3.2253023439924675,-9.21765643627846,-0.9223505827645084,-1.9762813354492295,16.745254797384774,-12.209057784181681,4.147652926756977,8,2.8350067138671733,5.135005950927734,9.51750373840332,13.645004272460938,6.5200042724609375,3,0.05933671083084624,-1.8160314625791254,102.6999969482422,-1.4637673147040031,104.41000366210938,-1.147057760225191,103.61000061035156,0.05933671083084624
8881,2007-08-10,97.98999786376952,100.58999633789062,96.80999755859376,98.0999984741211,2779300.0,-0.0060857946689112374,-2.0607262438687117,0.0267641347970912,35.09154082397389,37.40631832679163,2.7243164473558465,5.93843145071385,8.968430765972613,11.951464891063424,13.53630871392344,3.779998779296861,-4.544869599864143,-5.057001876831066,-13.110283771813698,2.996280018151566,-9.083642824322382,-1.03036092933975,7.660003662109389,13.348413751200422,-15.750128383801627,4.026640947491316,8,3.815002441406264,5.735004425048842,10.117502212524428,14.245002746582045,9.0,4,0.0637820199638035,1.6909965732700094,98.58999633789062,-1.8160314625791254,102.6999969482422,-1.4637673147040031,104.41000366210938,0.0637820199638035
8882,2007-08-13,100.0,101.08000183105469,98.02999877929688,98.38999938964844,1469500.0,0.02051231942085452,-1.6180263132044086,-14.636287973364734,45.16786074725565,38.0494118423689,1.0785645225487883,3.484077832417171,6.706337170586835,9.975807467288206,14.753979547780743,3.0900039672851705,-4.189840884448998,-2.6514995574951143,-10.472791703562493,5.169792588572264,-6.5621456305288035,1.2591465155385748,5.47320144653321,36.0859842734428,3.226547672096224,3.9106460730336874,8,1.2299995422363281,3.7250022888183594,8.107500076293945,12.235000610351562,9.190002441406236,0,0.049000015258789054,-2.0607262438687117,97.98999786376952,1.6909965732700094,98.58999633789062,-1.8160314625791254,102.6999969482422,0.049000015258789054
8883,2007-08-14,98.52999877929688,100.73999786376952,98.2300033569336,100.5,1443900.0,-0.01470001220703121,1.048977659859382,-1.2236027788045074,41.820590135092,38.81295678042116,2.597548234851004,4.454745534200896,7.919698518758736,11.472433084335606,15.720529569595577,2.5099945068359233,-3.6537096398095343,-3.659500885009763,-11.297202105523212,3.9782003355036863,-7.4783514952664945,0.1593497252469689,6.7699385894775475,19.457018651444578,-14.166641396847098,3.818850610256728,8,2.700000762939453,5.195003509521484,9.57750129699707,13.705001831054688,10.270004272460923,1,0.0668832238803383,-1.6180263132044086,100.0,-2.0607262438687117,97.98999786376952,1.6909965732700094,98.58999633789062,0.0668832238803383
8884,2007-08-15,95.9800033569336,101.87000274658205,95.75,98.86000061035156,1856500.0,-0.025880396366137814,-2.6646679504135715,1.4619266339287098,43.89062802871331,39.88451650284629,4.839735438862334,6.267565151935429,10.23358080441497,14.035772501326136,17.26781328237566,6.1200027465820455,-3.39757916850283,-5.537496566772461,-12.854885264418172,1.7798921308732503,-9.19619091559531,-1.8788022179496124,9.15013521563722,3.309402272353031,-31.789032507937847,3.6586943488228525,8,4.719997406005859,7.594997406005859,11.8074951171875,16.214996337890625,13.609992980957031,2,0.09877052923497565,1.048977659859382,98.52999877929688,-1.6180263132044086,100.0,-2.0607262438687117,97.98999786376952,0.09877052923497565
8885,2007-08-16,96.51000213623048,97.41999816894531,91.94000244140624,95.8000030517578,2940300.0,0.005521970835173917,3.332027586539662,-0.24652769499347985,47.603616027598896,41.62770753293323,3.7387905712629816,4.951003966374358,9.508089682231727,13.519461012928758,18.789791641896983,5.479995727539077,-3.2354815672846797,-4.346997833251933,-10.890836159619923,2.1968404931160563,-7.618916996435928,-1.0750786700679384,8.244930893437498,46.022150597943366,6.216152522758065,3.2719191631839983,8,2.284999847412095,5.159999847412095,11.237495422363267,15.644996643066392,13.08999633789061,3,0.09522323705929892,-2.6646679504135715,95.9800033569336,1.048977659859382,98.52999877929688,-1.6180263132044086,100.0,0.09522323705929892
8886,2007-08-17,99.83999633789062,104.13999938964844,94.97000122070312,100.3000030517578,2028800.0,0.034504135612385856,1.2530709721199034,-0.6478976155424477,52.35909936182589,42.641165054895616,0.6810814652964297,1.1341471018217106,6.161370879291809,10.215631227660253,19.823558646971104,9.169998168945312,-2.9723002984054006,-0.6710033416748047,-6.603929893712277,5.261923210362667,-3.6374666176935335,2.295459934343924,-7.899993896484389,64.75406452968528,21.23784300660914,2.9664632760187355,8,-1.0449943542480469,1.8300056457519531,7.907501220703125,12.31500244140625,9.930000305175781,4,0.05278449985740741,3.332027586539662,96.51000213623048,-2.6646679504135715,95.9800033569336,1.048977659859382,98.52999877929688,0.05278449985740741
8887,2007-08-20,99.69000244140624,100.7300033569336,98.06999969482422,100.25,1040400.0,-0.0015023427682906432,2.499994980675601,1.217368229011247,49.536247738504976,43.52020490309153,0.24199581616413468,0.6968895232166261,6.212279806641234,10.40012452397066,20.91319170554984,2.660003662109375,-2.8103496437351225,-0.4254974365234574,-5.334992290704932,4.483997417658017,-2.8802448636141946,2.02924999056728,-7.75,63.52460605423869,18.315500384227725,2.4547474270907363,8,-0.8950004577636577,1.9799995422363423,8.057495117187514,12.46499633789064,11.26999664306642,0,0.0732269559994636,1.2530709721199034,99.83999633789062,3.332027586539662,96.51000213623048,-2.6646679504135715,95.9800033569336,0.0732269559994636
8888,2007-08-21,100.0,101.0,99.0500030517578,99.0500030517578,1380700.0,0.0031096153175036445,-3.1052699208145684,-1.696430517711154,47.88931830729762,44.53089530298583,-0.8485843380322109,0.17120756122045577,5.733833232173282,10.110173381314397,20.69655401092199,1.9499969482422017,-2.2130309100950996,0.027000045776361503,-4.710746404293658,4.764746495846381,-2.3418731792586414,2.3958732708113644,-7.8159976196289165,66.0655702848767,20.310789488632857,2.3688732250350086,8,-1.9599990844726562,1.6700019836425781,7.74749755859375,12.154998779296875,10.550003051757798,1,0.09190002441406242,2.499994980675601,99.69000244140624,1.2530709721199034,99.83999633789062,3.332027586539662,96.51000213623048,0.09190002441406242
8889,2007-08-22,102.33999633789062,102.58999633789062,100.4000015258789,101.16999816894531,1421900.0,0.023399963378906152,1.622751153547444,1.23158097624438,49.449402355293536,45.86758928061731,-3.6263684228683246,-2.381460154445648,3.279731713158725,7.807866142488848,19.901102719479233,2.589996337890625,-2.251618848398948,2.4244964599609347,-2.1589272013034986,7.007920121225368,0.13278462932871093,4.716208290593158,-9.916874017333996,85.2458729342784,39.767737190677636,2.2917118306322184,8,-4.299995422363281,-0.6699943542480469,5.400001525878906,9.81500244140625,5.950004577636719,2,0.06312299145036615,-3.1052699208145684,100.0,2.499994980675601,99.69000244140624,1.2530709721199034,99.83999633789062,0.06312299145036615
8890,2007-08-23,103.02999877929688,105.12000274658205,100.66000366210938,104.41999816894531,1291800.0,0.0067422558735306115,2.1971221683821134,-1.1880355256465434,58.71345474533577,48.49224638299085,-4.045780150920322,-2.9452358500913647,2.426485010144404,7.116517093844749,18.205221044696568,4.4599990844726705,-2.3047254822159573,2.9384990692138615,-1.845313005696326,7.722311144124049,0.5465930317587748,5.330405106668948,-10.372538917358412,79.40883100405061,29.845471978326884,2.391906037455091,8,-4.499996185302734,-1.3599967956542969,4.709999084472656,9.125,7.30999755859375,3,0.06367075256058263,1.622751153547444,102.33999633789062,-3.1052699208145684,100.0,2.499994980675601,99.69000244140624,0.06367075256058263
8891,2007-08-24,105.11000061035156,105.29000091552734,101.76000213623048,103.27999877929688,1173000.0,0.020188312682700493,2.2237395836236318,-1.3165486579944015,53.306879374793105,49.39658178605056,-5.598320773444897,-4.693288613556589,0.18437782589640506,5.0309635337901994,16.39413234942413,3.529998779296861,-2.0689059719395573,4.655000686645508,-0.4989760323181258,9.808977405609141,2.078012327163691,7.231989046127325,-11.954039033027357,97.50692140245579,47.924257576573766,2.5769883594818173,8,-6.494998931884766,-3.4399986267089844,2.8174972534179688,7.0449981689453125,4.6500015258789205,4,0.04271713288647194,2.1971221683821134,103.02999877929688,1.622751153547444,102.33999633789062,-3.1052699208145684,100.0,0.04271713288647194
8892,2007-08-27,101.5199966430664,105.6999969482422,101.5,105.6999969482422,1937500.0,-0.03415473262714075,1.0095677711035722,-2.2841508867598947,44.326643607737,49.67503217190001,-1.9780432352563366,-0.9039012314730144,3.503387072973112,8.597517509131237,14.150826382639464,4.199996948242202,-1.5244221378093954,0.9089969635009822,-4.17142971177995,5.989423638781915,-1.631216374139484,3.4492103011414486,-7.635992705450008,37.14279486202835,-7.34314299380145,2.540213337640463,8,-2.6999969482421875,-0.8899955749511719,6.45250129699707,10.635002136230469,9.069999694824219,0,0.0812647781008713,2.2237395836236318,105.11000061035156,2.1971221683821134,103.02999877929688,1.622751153547444,102.33999633789062,0.0812647781008713
8893,2007-08-28,99.23999786376952,101.7699966430664,99.0,100.86000061035156,1790000.0,-0.022458617559978133,-1.6380939578784455,0.3875604373942538,43.35637290649325,49.61567049165334,0.4618262289474586,1.3906926925079546,5.533502396010434,10.82731738318411,14.525757965945612,2.7699966430664062,-0.8663599032733629,-1.3350017547607536,-6.444969646925145,3.774966137403638,-3.8899857008429564,1.2199821913214492,-4.41071448530306,3.5820592997804637,-36.86618367523899,2.554983946082197,8,-0.4199981689452983,1.3900032043457173,8.73250007629396,12.915000915527358,13.459999084472685,1,0.11809755615665796,1.0095677711035722,101.5199966430664,2.2237395836236318,105.11000061035156,2.1971221683821134,103.02999877929688,0.11809755615665796
8894,2007-08-29,102.91999816894531,103.05999755859376,99.95999908447266,100.1500015258789,1389900.0,0.03708182571937857,1.0327889356103053,-1.7098715720764484,58.45373742236539,50.821239535516284,-2.3805491885978256,-2.269409104538937,1.6908749320938625,7.101242132745881,14.671935089479943,3.819999694824247,-0.6632523276623772,2.2584987640380803,-2.9528665848580005,7.469864112934161,-0.3471839104099672,4.864181438486128,-7.221057704896793,58.507462006736525,14.438798112368225,2.6056826744480435,8,-2.5849990844726562,-3.5499954223632955,4.535001754760742,8.720001220703125,11.669998168945312,2,0.0741352994418798,-1.6380939578784455,99.23999786376952,1.0095677711035722,101.5199966430664,2.2237395836236318,105.11000061035156,0.0741352994418798
8895,2007-08-30,102.38999938964844,103.48999786376952,101.68000030517578,101.8000030517578,1149100.0,-0.005149619012107531,-3.361430278518212,0.21299532595733003,58.6139467441675,51.51622257799868,-1.037905247780671,-1.855824616045055,2.134810091115199,7.582414572134127,15.024899444487556,1.8099975585937358,-0.20844648762754048,1.7420001983642521,-3.4489252766565244,6.932925673385029,-0.8534625391461361,4.33746293587464,-5.89097440686443,50.59702886189867,2.5333026364204656,2.5954627375103874,8,-0.5050010681152344,-3.0199966430664205,3.94000244140625,8.47500228881836,11.360000610351562,3,0.057622829974109724,1.0327889356103053,102.91999816894531,-1.6380939578784455,99.23999786376952,1.0095677711035722,101.5199966430664,0.057622829974109724
8896,2007-08-31,103.62000274658205,104.4499969482422,101.94000244140624,103.16000366210938,1661300.0,0.012012924741339193,1.3679333215772738,0.7796643045569804,57.31018712671489,52.37999362113312,-1.8722096012532887,-2.8325337933274426,0.7735557526387282,6.329561947316975,14.986518035426855,2.509994506835966,0.4275785898094995,2.719003295898446,-2.536269370746993,7.974275962543885,0.09136696257573362,5.346639629221158,-6.384900006561381,68.95529628254742,18.57604442147874,2.6276363333227186,8,-1.2700042724609517,-4.250000000000028,1.0899963378906108,5.62499618530272,12.369995117187472,4,0.06485228154011269,-3.361430278518212,102.38999938964844,1.0327889356103053,102.91999816894531,-1.6380939578784455,99.23999786376952,0.06485228154011269
8897,2007-09-04,105.26000213623048,106.12000274658205,103.37999725341795,104.38999938964844,1388900.0,0.01582705410324392,1.1158311166883164,1.8913140828951676,63.49780865173245,54.11427032607031,-2.9491490501806794,-4.577259613441328,-0.8817287351365763,4.68304329854989,14.840449678346756,2.740005493164091,0.991899337839925,4.276502609252944,-1.2047779399677268,9.757783158473615,1.5358623346426015,7.017142883863286,-7.347707859552102,87.92134440166606,32.241391038747665,2.7406402746103353,9,-2.7000007629394673,-5.889999389648466,-0.6400032043457173,3.894996643066392,9.75,1,0.04275128167084752,1.3679333215772738,103.62000274658205,-3.361430278518212,102.38999938964844,1.0327889356103053,102.91999816894531,0.04275128167084752
8898,2007-09-05,103.83000183105469,104.5,103.01000213623048,104.19000244140624,1303800.0,-0.013585410185770752,2.0408252238224702,-0.4137924986626447,66.48467407475522,56.007078294899394,-1.0266974531374302,-3.3654899442240094,0.4531907500557537,6.080738644153627,15.071906213903457,2.25,1.1458929901162378,2.87550239562988,-2.535128423791562,8.286133215051322,0.17018698591915893,5.580817805340601,-5.096936707385936,62.8246825628804,0.498717497742426,2.7053154097107233,9,-1.2700004577636719,-4.4599990844726705,-0.10499954223632812,4.134998321533189,11.019996643066406,2,0.06510636990872198,1.1158311166883164,105.26000213623048,1.3679333215772738,103.62000274658205,-3.361430278518212,102.38999938964844,0.06510636990872198
8899,2007-09-06,106.29000091552734,106.47000122070312,102.12000274658205,102.12000274658205,1217000.0,0.023692565165080115,-1.086331119527241,-11.583308608485986,68.99767383407149,57.14976930475892,-3.2044462794011253,-5.842281637870485,-2.0372233539129923,3.580217081467623,14.558793048673103,4.3499984741210795,1.5097598404541088,5.156001281738284,-0.7169036016987178,11.028906165175286,2.219548840019783,8.092453723456785,-6.8182420295672586,96.2421655371236,30.53802676620954,2.9364524417184996,9,-3.5550003051757812,-7.084999084472656,-2.5649986267089844,1.4750022888183594,9.129997253417969,3,0.060306670218293945,2.0408252238224702,103.83000183105469,1.1158311166883164,105.26000213623048,1.3679333215772738,103.62000274658205,0.060306670218293945
8900,2007-09-07,104.44000244140624,105.72000122070312,103.7300033569336,104.8000030517578,1240800.0,-0.017405197649695836,-1.235954189312018,-0.08633111952723377,59.48064127182595,57.83574284887368,-1.2666018923139433,-3.722393049960047,-0.2790944380986673,5.36638896715813,13.864060036943899,2.55999755859375,1.9035121442403522,3.0135025024413977,-2.908426044220249,8.935431049103045,0.05253822911058137,5.974466775772214,-4.128454475276982,55.187652840560595,-10.19727431714545,2.9609642733308204,9,-1.7050018310546733,-5.235000610351548,-0.7150001525878764,3.1149978637695455,9.68000030517581,4,0.09718492588296157,-1.086331119527241,106.29000091552734,2.0408252238224702,103.83000183105469,1.1158311166883164,105.26000213623048,0.09718492588296157
8901,2007-09-10,104.23999786376952,105.33000183105469,103.37999725341795,105.08000183105469,920600.0,-0.0019150188908596544,1.9104459766450335,2.3333403975755918,59.35827735777581,59.50592437665577,-1.3443591225686191,-3.193899185876731,-0.15841402996217369,5.485267805618548,13.014140773188993,1.950004577636733,2.090780963796419,2.500997924804679,-3.31607274676999,8.318068596379348,-0.4075374109826555,5.4095332605920134,-3.189435507091403,48.73553703063811,-16.18721835499285,2.9085353357873363,9,-1.5049972534179545,-5.0349960327148295,-1.0349960327148295,3.0400047302246236,9.59000396728517,0,0.09123179519495994,-1.235954189312018,104.44000244140624,-1.086331119527241,106.29000091552734,2.0408252238224702,103.83000183105469,0.09123179519495994
8902,2007-09-11,104.9000015258789,104.9000015258789,103.0999984741211,104.45999908447266,905700.0,0.0063315778552868185,7.181786655569427,-0.5238099563128311,59.93511614402035,61.34800695860323,-1.6477686207227862,-3.6553990875251117,-0.9142745002786228,4.750026780546165,12.25300180925003,1.8000030517578125,1.9538667383269797,2.91600151062012,-3.0045121173120606,8.8365151385523,-0.04425530334596317,5.876258324586203,-3.19910650551779,63.908040332325896,-0.8342113806282327,2.960256813966089,9,-1.6850013732910156,-5.694999694824219,-1.6949996948242188,2.049999237060547,8.760002136230469,1,0.10571969663084047,1.9104459766450335,104.23999786376952,-1.235954189312018,104.44000244140624,-1.086331119527241,106.29000091552734,0.10571969663084047
8903,2007-09-12,105.12000274658205,105.68000030517578,104.30999755859376,104.81999969482422,1477900.0,0.00209724706866532,-1.0757502196328894,0.6818213344430896,56.16682434296372,61.09390550533637,-1.0571469549352202,-3.53776280232033,-1.310792154421307,4.435823727744705,11.528526165089945,1.370002746582017,1.8437269819834938,2.8065025329590014,-3.0376536785491624,8.650658744467165,-0.11557557279508046,5.728580638713083,-2.846814982179893,68.96554143288871,6.535262458257932,2.92207810575408,9,-1.0450019836425923,-5.915000915527358,-2.5450000762939595,1.4049987792968608,9.619995117187472,2,0.09408294455138799,7.181786655569427,104.9000015258789,1.9104459766450335,104.23999786376952,-1.235954189312018,104.44000244140624,0.09408294455138799
8904,2007-09-13,105.45999908447266,106.27999877929688,104.83000183105469,106.1999969482422,1349200.0,0.003234363860418199,2.2222099775357096,-2.4666344539951495,55.47543758975879,60.745182265957624,-1.1163500409053313,-3.300336541313655,-1.7947556039761707,3.9858808312025076,10.273772211488756,1.4499969482421875,2.293790077707982,2.672499084472662,-2.508966374302389,7.853964543247713,0.08176635508513641,5.2632318138601875,-2.6831937053143804,74.21384854933555,13.355756973185194,2.5907327293875264,9,-1.2549972534179688,-6.254997253417969,-2.8849964141845703,-0.19499588012695312,6.7300033569335795,3,0.08903849299417432,-1.0757502196328894,105.12000274658205,7.181786655569427,104.9000015258789,1.9104459766450335,104.23999786376952,0.08903849299417432
8905,2007-09-14,105.6999969482422,106.22000122070312,104.5199966430664,105.3000030517578,1102000.0,0.0022757241214965696,1.3611134658585173,-0.540533852958489,51.449622017038884,60.09400836488251,-0.9358642591423063,-2.9687513703089934,-2.169551046602024,3.6307868915606747,8.190795556929553,1.7000045776367188,3.0061598515772516,2.4529972076416158,-1.957012560552002,6.8630069758352334,0.24799232354480694,4.658002091738425,-2.4800080680985417,81.76095045932354,24.483712463652928,2.205004884096811,9,-1.4049949645996236,-6.494995117187514,-3.1249942779541158,-0.8899955749511861,7.840003967285142,4,0.09195838695683856,2.2222099775357096,105.45999908447266,-1.0757502196328894,105.12000274658205,7.181786655569427,104.9000015258789,0.09195838695683856
8906,2007-09-17,105.11000061035156,105.76000213623048,104.62999725341795,105.27999877929688,720100.0,-0.005581800898060041,1.0,-0.4250019073777069,60.345833668630895,59.743788922315666,-0.12548040907178404,-2.0698166856362548,-1.6811108365383802,4.082406340793696,8.075685459939704,1.1300048828125284,2.9846875216399553,1.5995006561279297,-2.5769581067842466,5.775959419040106,-0.4887287253281585,3.687730037584018,-1.500010249340761,63.207608281011204,3.2437298024060084,2.088229381456089,9,-0.8149986267089844,-5.904998779296875,-2.5349979400634766,-0.2999992370605469,8.349998474121094,0,0.08571974202179922,1.3611134658585173,105.6999969482422,2.2222099775357096,105.45999908447266,-1.0757502196328894,105.12000274658205,0.08571974202179922
8907,2007-09-18,106.98999786376952,108.97000122070312,105.41999816894531,105.41999816894531,1678900.0,0.01788599793075063,-3.5222977602620236,-9.235391796068493,72.86136104822037,60.45230969714513,-1.9380805769059464,-3.5572579218453058,-3.6226025510543565,2.0952747935367455,8.272067619877479,3.8600006103515625,3.0616161107823956,3.11449813842772,-0.9299794438856281,7.1589757207410685,1.0922593472710531,5.136736929584387,-3.036806199595631,57.51069096719647,-9.189157504530726,2.022238791156674,9,-1.444995880126939,-6.5349960327148295,-4.224996566772447,-2.1799964904785014,7.860000610351577,1,0.06393124688155005,1.0,105.11000061035156,1.3611134658585173,105.6999969482422,2.2222099775357096,105.45999908447266,0.06393124688155005
8908,2007-09-19,109.19000244140624,109.58999633789062,107.30999755859376,107.81999969482422,1159900.0,0.02056271260457443,1.1013905247428892,0.8726133840015927,70.26504129834812,60.59312830428698,-3.685367458880691,-5.305484380311881,-5.772762692417743,-0.18451106962716324,8.608952018232232,2.599998474121108,3.172001567609385,4.855002593994129,0.5826636907457043,9.127341497242554,2.718833142369917,6.991172045618342,-4.560005187988281,92.11057355895448,23.367560186664832,2.1361694516242116,9,-2.8450050354003764,-8.425003051757798,-6.712501525878892,-4.38000106811522,8.58999633789064,2,0.040937825082491885,-3.5222977602620236,106.98999786376952,1.0,105.11000061035156,1.3611134658585173,105.6999969482422,0.040937825082491885
8909,2007-09-20,108.8000030517578,109.81999969482422,108.51000213623048,108.80999755859376,654900.0,-0.003571749985606276,-3.4406972534010865,-0.007295245838667804,70.90672829902829,61.86269352953168,-3.242907928806659,-4.644846670944375,-5.387681431622681,0.13827711104964635,9.424259635461242,1.3099975585937358,2.9702493710291122,4.142002868652327,-0.45938842825940185,8.743394165564055,1.8413072201964553,6.442698517108198,-3.380004882812486,80.75479140095729,9.315057201466928,2.3006956484558656,9,-2.340003967285142,-7.920001983642564,-6.3225021362304545,-3.9900016784667827,10.689994812011719,3,0.054595539020214634,1.1013905247428892,109.19000244140624,-3.5222977602620236,106.98999786376952,1.0,105.11000061035156,0.054595539020214634
8910,2007-09-21,109.58999633789062,110.37999725341795,108.8000030517578,109.4800033569336,1468000.0,0.007260967499762128,-1.1496613468275179,-11.005343511419085,70.04700099043826,63.0503294887164,-3.6046135984070133,-5.183967488531934,-6.270550422185863,-0.7479082404890676,10.641067219391095,1.5799942016601562,2.8341094285416233,4.603996276855469,-0.424204782040178,9.632197335751115,2.0898957474076383,7.118096806303299,-3.3779978942871054,86.26085364300296,13.907591550025089,2.5141005294478234,9,-2.8499984741210938,-8.42999649047853,-7.452495574951172,-5.30999755859375,10.110000610351577,4,0.023724848894959516,-3.4406972534010865,108.8000030517578,1.1013905247428892,109.19000244140624,-3.5222977602620236,106.98999786376952,0.023724848894959516
8911,2007-09-24,109.5999984741211,110.76000213623048,109.23999786376952,109.23999786376952,690200.0,9.126869755182732e-05,-7.44445386343356,3.2729416660887747,66.36500051207858,63.76476108516732,-3.1003804002333624,-5.101921178070924,-6.430998644703223,-0.8685930149075176,11.91632140726405,1.520004272460966,2.397165987994981,4.389498519897458,-1.0464235032860216,9.825420543080938,1.6715375083057182,7.107459531489198,-2.554400268554687,78.27710111797673,7.567041051222887,2.7179610115917385,9,-2.06499862670897,-6.734996795654297,-9.367496490478516,-7.224998474121094,9.989997863769531,0,0.03594892788558357,-1.1496613468275179,109.58999633789062,-3.4406972534010865,108.8000030517578,1.1013905247428892,109.19000244140624,0.03594892788558357
8912,2007-09-25,109.7699966430664,110.48999786376952,108.86000061035156,109.0500030517578,827300.0,0.0015510782054020122,-1.96363548089525,1.9999788072733042,74.74999411900453,65.82955772694963,-2.8015331496355174,-4.871946951348534,-6.677132761439097,-1.155636141241203,13.086730487959164,1.6299972534179545,2.42877959579468,4.146996688842776,-1.3613701436466243,9.655363521332177,1.392813272598076,6.901180105087477,-1.9815176513671844,71.30422667896173,-0.38662150371929727,2.7541834162446985,9,-2.1299972534179688,-5.3549957275390625,-9.537494659423828,-7.394996643066406,10.10000610351564,1,0.03361576527514032,-7.44445386343356,109.5999984741211,-1.1496613468275179,109.58999633789062,-3.4406972534010865,108.8000030517578,0.03361576527514032
8913,2007-09-26,110.95999908447266,111.23999786376952,108.5500030517578,109.4800033569336,813500.0,0.010840871620646286,1.63725849520921,2.055567918110396,71.76141672153469,67.63911096381362,-3.4375047978143414,-5.416609169707726,-7.926499441376464,-2.4702046382734864,14.366791954036199,2.6899948120117188,2.5337909167593438,4.7509990692138615,-0.3788500537321653,9.880848192159888,2.186074507740855,7.315923630686868,-2.5772154638671765,89.74361840671206,20.284317272902882,2.5649245614730107,9,-3.0800018310546875,-5.840000152587891,-10.727497100830078,-8.584999084472656,7.0,2,0.035057673231296826,-1.96363548089525,109.7699966430664,-7.44445386343356,109.5999984741211,-1.1496613468275179,109.58999633789062,0.035057673231296826
8914,2007-09-27,110.5500030517578,111.9499969482422,109.23999786376952,109.23999786376952,1078800.0,-0.0036949895106139774,-3.137386797123016,0.8851411957563948,82.88484944048308,71.13191401086297,-2.4915780345614422,-4.64377213753076,-7.635048417918,-2.211256414858724,16.129194370007216,2.7099990844726847,2.5864416950730487,3.9595027923583785,-1.2742710821921577,9.193276666908915,1.3426158550831104,6.576389729633647,-2.0,58.82363500910992,-11.927011515207695,2.6168869372752677,9,-2.26000595092772,-5.0750045776367045,-10.695001602172837,-8.175003051757798,8.139999389648438,3,0.06540023091771507,1.63725849520921,110.95999908447266,-1.96363548089525,109.7699966430664,-7.44445386343356,109.5999984741211,0.06540023091771507
8915,2007-09-28,108.29000091552734,111.06999969482422,108.0,110.69000244140624,1033500.0,-0.020443257113003988,-1.0604001587321907,-1.8320549780146071,67.84143752697177,71.96475888401196,0.19495381192660943,-2.0228034692082417,-5.531968329223787,-0.10675839185446989,17.63928432700295,3.0699996948242188,2.7245464400781714,1.4045005798339787,-3.486252061207111,6.295253220875068,-1.040875740686559,3.8498769003545164,3.659996032714858,7.341801002058947,-63.459219112860026,2.4453763205205417,9,0.39499664306640625,-2.81500244140625,-8.434999465942383,-5.915000915527344,15.860000610351562,4,0.10342595672317745,-3.137386797123016,110.5500030517578,1.63725849520921,110.95999908447266,-1.96363548089525,109.7699966430664,0.10342595672317745
8916,2007-10-01,110.33999633789062,110.33999633789062,108.20999908447266,108.81999969482422,690700.0,0.01893060675068603,1.8026341546662383,-0.6333315319496625,71.35008728302752,71.7968395767683,-1.1567983942434523,-3.7350379661979503,-7.622875848955289,-2.308941596960892,18.971581877354172,2.1299972534179688,2.936365751984397,3.1184963226318416,-1.750948562225119,7.987941207488802,0.6837738802033613,5.553218765060322,1.6100006103515767,59.240459386480104,-11.918903540770565,2.4347224424284812,10,-0.709999084472642,-4.864997863769531,-10.239994049072266,-7.964996337890625,13.200004577636719,0,0.08482871960307792,-1.0604001587321907,108.29000091552734,-3.137386797123016,110.5500030517578,1.63725849520921,110.95999908447266,0.08482871960307792
8917,2007-10-02,109.76000213623048,110.4800033569336,109.16999816894531,110.25,897900.0,-0.005256427595701996,1.757892369839141,-0.32236772758984955,67.70995434002702,71.51294102584374,-0.15931103231820032,-2.951978903809902,-7.118456582445717,-1.8747161954859592,19.957042898056756,1.3100051879882812,3.263696766324628,2.313502120971691,-2.5900650693045293,7.217069311247911,-0.13828147416641912,4.765285716109801,2.1109948730468773,44.55705053174044,-25.769438585878213,2.4517835951381124,10,0.2149963378906108,-4.285003662109389,-9.617500305175795,-7.385002136230483,10.619995117187472,1,0.08955898333037093,1.8026341546662383,110.33999633789062,-1.0604001587321907,108.29000091552734,-3.137386797123016,110.5500030517578,0.08955898333037093
8918,2007-10-03,110.58999633789062,110.97000122070312,109.0500030517578,109.33000183105469,1206700.0,0.007561900378153963,-1.1098972961643088,-2.5714285714286462,68.87419895411406,71.2871044319644,-0.8603017227085843,-3.425174918602494,-7.862809180343902,-2.856393670684696,21.167385145777878,1.9199981689453267,3.50770521257823,2.8054965972900447,-1.978935324723281,7.5899285193033705,0.41328063628338896,5.1977125582967005,1.2035807312011855,65.56957820038838,-4.088995655287491,2.39221596100666,10,-0.6149978637695312,-5.114997863769531,-10.864995956420898,-8.214996337890625,11.620002746582031,2,0.08391361529968577,1.757892369839141,109.76000213623048,1.8026341546662383,110.33999633789062,-1.0604001587321907,108.29000091552734,0.08391361529968577
8919,2007-10-04,112.6999969482422,113.0500030517578,109.63999938964844,110.73999786376952,1064900.0,0.019079488925063393,1.5639016443283318,1.5555616106570012,72.63910342138898,71.57511581318113,-2.6361273090070085,-5.3021776909331635,-9.881516300972478,-5.109902602960972,22.160056845615262,3.410003662109361,3.4358157157211053,4.594997406005874,-0.6083503115399083,9.798345123551655,1.9933235472329898,7.196671264778757,-4.699996948242202,93.06919025734516,23.91117860423536,2.6016738587728887,10,-2.1749954223632955,-6.194995880126967,-12.974996566772475,-10.324996948242202,6.7600021362304545,3,0.046672602295154686,-1.1098972961643088,110.58999633789062,1.757892369839141,109.76000213623048,1.8026341546662383,110.33999633789062,0.046672602295154686
8920,2007-10-05,114.58999633789062,115.1999969482422,112.88999938964844,113.52999877929688,1435300.0,0.016770181373797266,1.026314732770262,0.540815333533143,78.28164518355186,72.89918744334483,-4.182079999193434,-6.738249870555279,-11.528071180631898,-7.142658965638489,23.397930670452183,2.5,3.3538120726334313,5.977497100830078,0.3192047907190556,11.6357894109411,3.148350945774567,8.80664325588559,-6.488996276855474,91.27323609763427,20.480074009888924,2.829146155055515,10,-2.9899978637695312,-6.149997711181641,-14.737495422363281,-12.219993591308608,1.3900070190429688,4,0.03577979085910732,1.5639016443283318,112.6999969482422,-1.1098972961643088,110.58999633789062,1.757892369839141,109.76000213623048,0.03577979085910732
8921,2007-10-08,113.75,115.0500030517578,113.08000183105469,114.5999984741211,525900.0,-0.007330450866005256,1.2514201511049698,-0.8018871998618069,71.50130869533783,72.53822239627075,-3.0078010514175446,-5.427529980393402,-10.395534349997064,-6.458778898089406,24.82476335736318,1.9700012207031108,3.2865755500009186,4.66200065612793,-1.0472795116959617,10.371280823951821,1.807360572215984,7.516640740039875,-5.36504006347657,76.42279045071766,3.7863359408108863,2.8546400839119466,10,-2.1500015258789062,-5.180000305175781,-13.122499465942383,-12.079998016357422,3.9000015258789062,0,0.09142858484289151,1.026314732770262,114.58999633789062,1.5639016443283318,112.6999969482422,-1.1098972961643088,110.58999633789062,0.09142858484289151
8922,2007-10-09,115.98999786376952,117.0,113.83999633789062,115.41000366210938,1273400.0,0.019692288912259492,1.4307734743402771,-0.6823473445171315,71.57362838875713,72.51735702596214,-4.77482974253374,-7.161254909522398,-12.328984601965445,-8.83019983625286,26.585385696898868,3.25,3.258744205718557,6.347498703002913,0.21253785173520612,12.48245955427062,3.2800182773690665,9.414979128636759,-7.332436446777336,87.29556573661577,16.415145306973358,3.0674804256338497,10,-3.489997863769517,-6.429996490478501,-15.129997253417955,-14.319995880126939,1.7099990844726847,1,0.06509184576954063,1.2514201511049698,113.75,1.026314732770262,114.58999633789062,1.5639016443283318,112.6999969482422,0.06509184576954063
8923,2007-10-10,115.01000213623048,115.95999908447266,114.47000122070312,115.5500030517578,752700.0,-0.008448967545374386,1.1911846379104327,-0.9310453690427383,68.99086010742784,70.97358043340044,-3.531276995610142,-5.694284147657186,-11.097799629118896,-7.981953748416956,28.21825400565562,1.519996643066392,3.3280160654500435,4.8730030059814595,-1.3211503842003651,11.067156396163284,1.7759263108905543,7.970079701072365,-5.851894404257834,72.96198778882355,3.1930248608035896,3.0970766950909097,10,-2.510002136230483,-5.450000762939467,-14.04500007629396,-13.340000152587905,3.329994201660142,2,0.04669154871266468,1.4307734743402771,115.98999786376952,1.2514201511049698,113.75,1.026314732770262,114.58999633789062,0.04669154871266468
8924,2007-10-11,114.8499984741211,116.33999633789062,114.16999816894531,115.83999633789062,1237800.0,-0.0013912151911784632,1.1809050235207967,1.833326269091211,66.73030975287432,70.85012179183406,-3.0141435491646007,-5.053849401446371,-10.722939751312992,-7.945589138650078,29.798536830781323,2.1699981689453125,3.3022223914948654,4.243499374389643,-1.8810882767870964,10.368087025566382,1.1812055488012732,7.305793199978012,-5.221377206066805,47.68853511934154,-19.168370038389696,3.062293825588369,10,-2.2449989318847656,-5.289997100830078,-13.88499641418457,-13.179996490478516,2.849998474121108,3,0.06408359345350778,1.1911846379104327,115.01000213623048,1.4307734743402771,115.98999786376952,1.2514201511049698,113.75,0.06408359345350778
8925,2007-10-12,115.41999816894531,116.12000274658205,114.25,114.8499984741211,882900.0,0.004962992619914175,-1.1130014612258077,-0.5757585098758486,67.8747184079099,70.46396969459876,-2.7562400744547375,-5.12086332046394,-11.114419697823905,-8.61146145428863,31.589082233737443,1.8700027465820455,3.2959477637805037,4.327499008178705,-1.6995857327086554,10.354583749066066,1.3139566377350178,7.341041378622393,-5.349094176974276,59.693812013187966,-5.482289198430152,3.013542370443683,10,-2.3949966430664062,-5.369998931884766,-14.449996948242188,-13.749996185302734,2.69000244140625,4,0.035002607690339804,1.1809050235207967,114.8499984741211,1.1911846379104327,115.01000213623048,1.4307734743402771,115.98999786376952,0.035002607690339804
8926,2007-10-15,114.12000274658205,115.87999725341795,113.29000091552734,115.5999984741211,1653800.0,-0.011263173132791127,1.5392204528285165,-2.5964851226726737,62.49285701765158,69.88429221433483,-0.9651596567869234,-3.279387327705777,-9.515154223775696,-7.390323966891643,33.247748400020164,2.589996337890611,3.2131606191341433,2.5770034790039205,-2.8879816537806136,8.041988611788454,-0.15548908738834655,5.3094960453961875,-3.633352994129268,22.372022530368877,-40.2927410217484,2.732492566392268,10,-1.0950012207031392,-4.070003509521499,-13.15000152587892,-12.450000762939467,5.019996643066392,0,0.016298637973939822,-1.1130014612258077,115.41999816894531,1.1809050235207967,114.8499984741211,1.1911846379104327,115.01000213623048,0.016298637973939822
8927,2007-10-16,113.83000183105469,114.88999938964844,113.4000015258789,113.9800033569336,905400.0,-0.0025411926791777395,-1.950484578835651,0.10135267493530559,58.69172525814526,68.75290624811608,-0.04147716545537605,-2.5831138729190997,-9.085884392305502,-7.1262618832797955,34.08574579069339,1.4899978637695312,3.4473476434942256,1.9450023651123018,-3.164845157816913,7.054849888041517,-0.6099213963523056,4.499926126576909,-2.9525510637490697,17.704974622844695,-39.81874872413067,2.5549237614646088,10,-0.5100021362304688,-3.7800025939941406,-12.860000610351562,-12.15999984741211,1.4799957275390767,1,0.03355881255711313,1.5392204528285165,114.12000274658205,-1.1130014612258077,115.41999816894531,1.1809050235207967,114.8499984741211,0.03355881255711313
8928,2007-10-17,113.66000366210938,115.1999969482422,112.44000244140624,115.0199966430664,1237600.0,-0.001493439042526079,2.2093078960091708,9.066527643558313,59.55748502488592,67.29939309294907,0.6814610322426944,-2.172446476577292,-8.801511712901998,-6.982975418483349,34.5852904821017,2.759994506835966,3.4695964292198767,1.551504135131836,-3.45194012067374,6.554948390937412,-0.9502179927709449,4.053226263034617,-2.4151999408421005,31.282131538792846,-24.999941073625173,2.5017221279027866,10,1.05999755859375,-3.0050048828125,-12.450002670288086,-11.990001678466797,1.4699935913085795,2,0.03554454650681693,-1.950484578835651,113.83000183105469,1.5392204528285165,114.12000274658205,-1.1130014612258077,115.41999816894531,0.03554454650681693
8929,2007-10-18,114.73999786376952,114.9499969482422,112.5,113.4499969482422,894300.0,0.009501972258163738,1.8654950408908686,-0.948534980393456,71.37180768017349,66.53163337035147,-0.08797947516731597,-2.9350981476487306,-9.697096560962436,-8.099160425124765,35.05265048073324,2.4499969482422017,3.639586566759405,2.334498596191395,-2.5457109797913944,7.214708172174184,-0.10560619179999264,4.774603384182782,-3.149882365778282,62.49987042469554,0.02605971145049324,2.4401047879913924,10,-0.01999664306639204,-3.979999542236314,-13.099996566772447,-13.069995880126939,-0.29999542236328125,3,0.0313752705346515,2.2093078960091708,113.66000366210938,-1.950484578835651,113.83000183105469,1.5392204528285165,114.12000274658205,0.0313752705346515
8930,2007-10-19,112.19000244140624,115.13999938964844,112.13999938964844,113.98999786376952,1435400.0,-0.022224119486134897,-2.1578922007573644,-1.3953442983623734,55.93332315425992,64.80185719912059,2.3308934486505564,-0.1900747372673237,-6.85602295781392,-5.613644380004118,35.31183587670346,3.0,3.684534029706228,-0.34549713134767046,-5.045093904628217,4.354099641932876,-2.695295517987944,2.004301255292603,-0.27529387329447275,1.3369807571868655,-59.0034325194485,2.3497983866402725,10,2.379997253417983,-1.4300041198730327,-10.485000610351548,-10.520000457763658,4.119995117187528,4,0.049113061653721646,1.8654950408908686,114.73999786376952,2.2093078960091708,113.66000366210938,-1.950484578835651,113.83000183105469,0.049113061653721646
8931,2007-10-22,113.54000091552734,114.81999969482422,111.12000274658205,111.36000061035156,1343400.0,0.012033144172772126,-1.7819567418421478,-1.211114360676305,61.55258462534287,63.68840789207456,1.0593789773094642,-1.2962215134057402,-7.873912045930197,-7.024120166308535,35.24715537924328,3.6999969482421733,3.5001650872042944,0.8075012207031307,-3.700390619052243,5.315393060458504,-1.4464446991745632,3.0614471405808246,3.4599990844726562,59.3137649058569,-2.898254912400162,2.253945919877689,10,0.18999862670898438,-2.7250022888183594,-11.789999008178711,-11.869998931884766,5.1699981689453125,0,0.04025012909964887,-2.1578922007573644,112.19000244140624,1.8654950408908686,114.73999786376952,2.2093078960091708,113.66000366210938,0.04025012909964887
8932,2007-10-23,113.45999908447266,114.2300033569336,112.80999755859376,114.0,996900.0,-0.0007046136199541086,1.8399899292760238,-0.24770680730881894,59.19284702919948,62.599739772271406,0.8300478293487572,-0.9756202786967094,-7.5206813713131595,-6.995615450140136,35.37470363527318,1.4200057983398295,3.0084387834686765,0.542999267578125,-3.751359262163149,4.837357797319399,-1.604179997292519,2.690178532448769,3.4224009704589804,57.35293292668069,-4.2511987422081745,2.147179264870639,10,0.2700004577636719,-2.25,-11.709997177124023,-11.789997100830078,4.959999084472656,1,0.05006169884548428,-1.7819567418421478,113.54000091552734,-2.1578922007573644,112.19000244140624,1.8654950408908686,114.73999786376952,0.05006169884548428
8933,2007-10-24,114.8499984741211,115.0,112.5,112.58000183105469,1394200.0,0.01225100829247805,-1.0576129103153797,-4.203690360135068,57.21962699426485,61.54299724353703,-0.6537876803847809,-2.1705325283462855,-8.568276832813154,-8.420770126209817,35.410560479803735,2.5,2.767969663500992,1.7384986877441406,-2.5349745525552123,6.011971928043494,-0.39823793240553584,3.875235307893817,1.9171536346435545,92.78604085335415,33.709520395951714,2.136736620149679,10,-1.2299957275390483,-2.6949996948242188,-11.849996566772461,-13.179996490478516,4.69000244140625,2,0.004005216287193303,1.8399899292760238,113.45999908447266,-1.7819567418421478,113.54000091552734,-2.1578922007573644,112.19000244140624,0.004005216287193303
8934,2007-10-25,117.77999877929688,118.0,114.6999969482422,115.16999816894531,2299700.0,0.02551153978322418,1.163934262200756,1.1497817048865169,60.01257678495999,60.669425952098145,-3.4916429627879353,-4.775974117517393,-11.032560171814652,-11.341781297087238,35.61627696933151,3.3000030517577983,2.4174341496817817,4.306999206542969,-0.2667749969902502,8.880773410076188,2.0201121047763593,6.593886308309578,-6.6599960327148295,96.80230656205816,40.07180307459178,2.2868871017666113,10,-3.2199974060058594,-4.779998779296875,-14.225000381469727,-16.109996795654297,1.9100036621093608,3,-0.022499588668230874,-1.0576129103153797,114.8499984741211,1.8399899292760238,113.45999908447266,-1.7819567418421478,113.54000091552734,-0.022499588668230874
8935,2007-10-26,119.48999786376952,119.66000366210938,118.13999938964844,119.18000030517578,1835500.0,0.014518586366068398,3.676870349069227,0.11877298318025284,67.08334714648954,61.17948041085792,-5.099908574253249,-5.906715889387769,-12.264455935206058,-13.01327648560688,36.65766332451291,1.8800048828125,2.2096058265459675,5.456998443603496,0.8131344336370034,10.100862453569988,3.1350664386202567,7.778930448586735,-8.232395172119112,98.00929999865977,41.96165563074918,2.321932004983245,10,-4.099994659423814,-5.6599960327148295,-15.819997787475572,-17.81999588012694,0.5800018310547017,4,-0.04226291332033316,1.163934262200756,117.77999877929688,-1.0576129103153797,114.8499984741211,1.8399899292760238,113.45999908447266,-0.04226291332033316
8936,2007-10-29,119.6999969482422,120.86000061035156,119.3499984741211,119.5,1541400.0,0.001757461613750344,-5.040008544921875,0.6451565268754446,62.55925443623775,61.609205875090424,-4.956360647888459,-5.67024972087377,-12.091406126442124,-13.111786466258238,37.85898004941732,1.5100021362304688,2.0803627365654904,5.198997497558608,0.24591010045743644,10.15208489465978,2.722453799008022,7.675541196109194,-8.106298217773443,86.12435912178027,32.62364861785615,2.476543698550589,10,-3.709995269775405,-5.2699966430664205,-15.749998092651381,-18.029994964599624,2.660003662109361,0,-0.028320797628042182,3.676870349069227,119.48999786376952,1.163934262200756,117.77999877929688,-1.0576129103153797,114.8499984741211,-0.028320797628042182
8937,2007-10-30,119.58999633789062,120.66999816894531,118.76000213623048,119.3000030517578,1016200.0,-0.0009189691992986804,-1.7883253140871795,1.4499885557335455,66.47481556332147,62.37779815713882,-4.406802984288419,-5.044695248902144,-11.586901709765499,-12.929562828895342,38.94207789656006,1.9099960327148295,1.8734353839927138,4.597497177124026,-0.32552071646630054,9.520515070714353,2.135988230328863,7.05900612391919,-7.440319494628895,84.8085624433043,32.374586419694126,2.461508946795162,10,-3.599994659423828,-5.159996032714844,-14.389995574951172,-17.919994354248047,2.9800033569335938,1,-0.007358452047540931,-5.040008544921875,119.6999969482422,3.676870349069227,119.48999786376952,1.163934262200756,117.77999877929688,-0.007358452047540931
8938,2007-10-31,119.87000274658205,120.88999938964844,118.75,120.5999984741211,1279000.0,0.0023413865479207097,2.2671807296277313,-2.5172849250195592,67.90302498655876,61.992377857848304,-4.149665534138421,-4.842075736763277,-11.47101047614919,-13.170112442995446,39.94231987999728,2.1399993896484375,1.8701764478609562,4.413503265380868,-0.511696891595804,9.33870342235754,1.950903186892532,6.876103343869204,-7.197706477294929,83.52187010067365,29.228215265286337,2.462600078488333,10,-3.865001678466811,-5.425003051757827,-13.842502593994155,-18.200000762939467,2.589996337890611,2,-0.012096475718801791,-1.7883253140871795,119.58999633789062,-5.040008544921875,119.6999969482422,3.676870349069227,119.48999786376952,-0.012096475718801791
8939,2007-11-01,117.95999908447266,119.62999725341795,117.87000274658205,119.25,2159700.0,-0.01593395860803759,-1.3945607888932217,1.7671348843042922,58.2682359252259,62.25181261017785,-1.93875097187329,-2.6538659953787374,-9.25457764671097,-11.216189248681943,40.15944268375307,2.0,1.953583856854138,2.240499496459961,-2.626346595870615,7.107345588790537,-0.192923549705327,4.673922542625249,-4.630286565556631,2.980014500917851,-48.539060696042654,2.4334230461652844,11,-1.9549980163574219,-3.5149993896484375,-11.460000991821289,-16.289997100830078,3.7000045776367188,3,0.013394386599844044,2.2671807296277313,119.87000274658205,-1.7883253140871795,119.58999633789062,-5.040008544921875,119.6999969482422,0.013394386599844044
8940,2007-11-02,118.69000244140624,119.4000015258789,117.26000213623048,117.98999786376952,1918000.0,0.0061885669938910315,1.018864733169429,-0.5426388223535187,65.44962613905702,62.68481722281275,-1.8436450899046974,-3.2263759903298563,-9.68559547217059,-11.924726363838303,39.70056439639404,2.1399993896484233,2.076302932027005,2.7655025482177535,-2.2443196740319564,7.7753247704674635,0.26059143709289856,5.2704136593426085,-4.755466972831613,39.39397760781457,-15.158826162385274,2.5049111111248545,11,-1.995002746582017,-4.245002746582017,-11.80750465393065,-16.745002746582017,0.06999969482424717,4,0.008425309456823626,-1.3945607888932217,117.95999908447266,2.2671807296277313,119.87000274658205,-1.7883253140871795,119.58999633789062,0.008425309456823626
8941,2007-11-05,124.1500015258789,125.0,120.5,121.0,3340400.0,0.04600218192065597,-1.1686739014135517,4.499972752340574,75.85170382811378,64.53580131158101,-6.303189487973327,-8.292441806252882,-14.844053859712147,-17.341031619158883,39.71712079180125,6.309997558593764,2.071198638827724,7.705501556396484,1.605640651078076,13.805362461714893,4.655571103737287,10.755432009055681,-9.659028943618381,89.01810453850527,28.57311338278724,3.049930452659202,11,-5.400001525878906,-7.545001983642578,-17.070003509521484,-22.205001831054688,-6.340003967285142,0,-0.03286348595174371,1.018864733169429,118.69000244140624,-1.3945607888932217,117.95999908447266,2.2671807296277313,119.87000274658205,-0.03286348595174371
8942,2007-11-06,123.54000091552734,123.87999725341795,120.2699966430664,120.2699966430664,2494900.0,-0.004913416051987807,-1.2079485588162469,1.0380960915720663,74.21567773140711,66.42425139348569,-4.596325777411067,-7.470846618975273,-13.817649432222254,-16.72205560131404,39.23996417984873,3.8800048828125,2.5766543782185636,6.718000793457037,-0.14960238550079907,13.585603972414873,3.284199203978119,10.151802382935955,-7.998125591492865,81.13695752673489,16.300681860341868,3.4338015894789216,11,-3.69000244140625,-6.5149993896484375,-15.987503051757812,-21.595001220703125,-3.5,1,-0.00955156464651985,-1.1686739014135517,124.1500015258789,1.018864733169429,118.69000244140624,-1.3945607888932217,117.95999908447266,-0.00955156464651985
8943,2007-11-07,120.37999725341795,122.56999969482422,120.36000061035156,122.33999633789062,2304500.0,-0.02557878936936464,-1.2100075149822807,-0.5993873160898398,62.544476497539414,66.70557358377229,-0.6363136656911763,-4.09801630576014,-10.195873706195897,-13.54501498080269,38.737021431675394,3.1800003051757812,2.8440188482995694,3.289497375488267,-3.69865859346244,10.277653344438974,-0.20458060898708652,6.783575359963621,-3.8923094617869225,40.31002555946415,-23.79642713023135,3.4940779844753522,11,0.7500038146972798,-3.3549957275390483,-12.65499877929686,-18.434997558593736,-3.509994506835909,2,0.018192411458491486,-1.2079485588162469,123.54000091552734,-1.1686739014135517,124.1500015258789,1.018864733169429,118.69000244140624,0.018192411458491486
8944,2007-11-08,122.20999908447266,122.93000030517578,120.0,120.97000122070312,2339100.0,0.01520187633168213,1.186567142934413,-0.6326522668265161,73.02387093991885,67.36563178304223,-1.9800602795144187,-5.637385403923304,-11.65195351201885,-15.32257609586543,38.121064854158334,2.9300003051757812,3.272645857878132,4.751499176025391,-2.5097024558116914,12.012700807862473,1.1208983601068496,8.382099991943932,-4.87108007200473,63.95346659477548,-7.758592704983457,3.6306008159185414,11,-1.0799980163574219,-4.8899993896484375,-14.485000610351562,-20.264999389648438,-6.909996032714858,3,0.0020456591266906354,-1.2100075149822807,120.37999725341795,-1.2079485588162469,123.54000091552734,-1.1686739014135517,124.1500015258789,0.0020456591266906354
8945,2007-11-09,119.45999908447266,122.77999877929688,119.36000061035156,120.83999633789062,2635400.0,-0.022502250393596435,-3.329127493444974,-1.1129029280928326,62.78064190958709,67.39023039119215,0.8551668159155383,-2.70804276107296,-8.535191206078522,-12.492961849358906,37.32675253206422,3.4199981689453125,3.630100733424726,1.7994991302490178,-5.447691434612352,9.046689695110388,-1.8240961521816672,5.423094412679703,-1.3549719732515229,1.7730227826731564,-68.55344302883759,3.6235952824306845,11,1.6700019836425781,-1.3999977111816406,-10.944997787475586,-16.96499633789064,-2.1699981689453125,4,0.01841624472206016,1.186567142934413,122.20999908447266,-1.2100075149822807,120.37999725341795,-1.2079485588162469,123.54000091552734,0.01841624472206016
8946,2007-11-12,115.9800033569336,119.3000030517578,115.44000244140624,117.68000030517578,2973200.0,-0.02913105436304486,-1.7769800757450729,1.2318842983430913,54.743981657289815,66.08680440163307,4.192918977941176,0.9680781510919445,-4.760961933927462,-8.981360710157276,36.40333063466862,4.0199966430664205,3.6466223449516377,-1.7734966278076172,-8.8756739198911,5.328680664275865,-5.324585273849351,1.7775920182341167,9.019996643066406,6.398119045746734,-62.86080667384429,3.5510886460417397,11,4.239997863769531,2.079998016357422,-5.960004806518555,-12.410003662109375,0.6199951171875,0,0.02396963872074842,-3.329127493444974,119.45999908447266,1.186567142934413,122.20999908447266,-1.2100075149822807,120.37999725341795,0.02396963872074842
8947,2007-11-13,117.6500015258789,117.6500015258789,115.76000213623048,115.97000122070312,2048000.0,0.014399018111818984,1.2499988646736222,-0.9882372476685426,55.21609881141814,64.67714593772857,2.479543298956102,-0.4227355037156997,-6.1641247462567605,-10.56038321409676,35.43000587050129,1.8899993896484233,3.4152234428813273,-0.2944984436035156,-7.153708696663074,6.564711809456043,-3.7241035701332947,3.1351066829262635,7.158798522949212,29.506004202789292,-35.257683891952716,3.4296051265297782,11,2.5699996948242188,0.4099998474121094,-7.56500244140625,-14.080001831054688,1.1699981689453125,1,0.0013599322621313803,-1.7769800757450729,115.9800033569336,-3.329127493444974,119.45999908447266,1.186567142934413,122.20999908447266,0.0013599322621313803
8948,2007-11-14,117.6999969482422,118.87999725341795,117.0199966430664,118.12999725341795,1526000.0,0.00042495046081492127,-1.0782119095213785,-0.25595251611026415,49.83305131753496,63.739903203540685,2.334901508661744,-0.1628979881700161,-5.8951020568022585,-10.549324538873563,35.195044389048405,1.8600006103515483,3.2849732748038036,-0.4465026855468608,-7.005842045515649,6.112836674421928,-3.726172365531255,2.8331669944375335,6.921427148437473,30.173500018844628,-29.276044930930347,3.279669679984396,11,2.5200042724609233,0.3600044250488139,-6.669996261596694,-13.229995727539077,2.3600006103515625,2,0.019881087748151227,1.2499988646736222,117.6500015258789,-1.7769800757450729,115.9800033569336,-3.329127493444974,119.45999908447266,0.019881087748151227
8949,2007-11-15,118.33999633789062,118.9000015258789,116.0,117.70999908447266,1974400.0,0.005437548056435926,2.3142730090636814,-1.4651088518657487,47.48798345731794,61.7441651277919,1.9606573764243365,-0.5474331995042121,-6.281374279811658,-11.105087192084,34.775233668476424,2.9000015258789062,3.1161520210603157,0.013496780395513497,-6.34680142845302,6.373794989244047,-3.166652324028746,3.193645884819773,6.097799325683582,39.50947334284074,-14.440304679701818,3.180149104424265,11,1.8800048828125,-0.2799949645996094,-7.309995651245117,-13.8699951171875,1.7100067138671733,3,-0.012421781619051053,-1.0782119095213785,117.6999969482422,1.2499988646736222,117.6500015258789,-1.7769800757450729,115.9800033569336,-0.012421781619051053
8950,2007-11-16,117.6999969482422,119.73999786376952,116.25,119.63999938964844,3054700.0,-0.005408141029691005,2.261681176780995,-3.0793823796548367,45.71183668127987,58.39529100036591,2.7328438919573017,0.5549805877411558,-5.330213162971518,-10.403197384173438,34.680894700911864,3.489997863769517,2.8721734689333402,-0.9020023345947124,-6.584320706738339,4.780316037548914,-3.7431615206665327,1.939156851477108,6.5578428508886475,52.55806773845054,2.5675259003208666,2.841159186071814,11,1.9600028991698935,0.3600044250488139,-6.61749649047853,-13.229995727539077,1.620002746582017,4,-0.02039077280129231,2.3142730090636814,118.33999633789062,-1.0782119095213785,117.6999969482422,1.2499988646736222,117.6500015258789,-0.02039077280129231
8951,2007-11-19,118.11000061035156,118.48999786376952,117.12999725341795,117.19000244140624,2155900.0,0.003483463659643471,-1.6153643005956033,-0.47422526348907795,46.867072232439966,55.35655705603623,1.5376669940365417,0.532190027308431,-5.411427606966129,-10.739995289242216,35.26224293085943,1.3600006103515625,2.933015714092278,-0.7204986572265568,-5.890157411188099,4.449160096734985,-3.305328034207321,1.8643307197542072,5.971482441624801,59.045251176039905,12.902979240613256,2.58482937698077,11,1.0750007629394531,-0.049999237060546875,-6.572500228881836,-13.639999389648438,0.8000030517578125,0,-0.006942677932323615,2.261681176780995,117.6999969482422,2.3142730090636814,118.33999633789062,-1.0782119095213785,117.6999969482422,-0.006942677932323615
8952,2007-11-20,119.13999938964844,119.55999755859376,117.83999633789062,118.54000091552734,1527700.0,0.008720673727662387,1.3888991909633461,0.652173552485353,48.502250154575805,53.796309684595826,-0.20350990355807141,-0.053185924320871436,-6.115166716895601,-11.701232674918202,36.00178481161694,1.7200012207031392,2.846188322300179,0.025500106811520595,-4.483809869330585,4.534810082953626,-2.2291548812595323,2.2801550948825735,4.768654050116524,83.95725088686694,40.78582908858809,2.2546549880710507,11,0.045001983642578125,-1.0799980163574219,-7.602499008178711,-14.669998168945312,1.5999984741210795,1,-0.021319463895750457,-1.6153643005956033,118.11000061035156,2.261681176780995,117.6999969482422,2.3142730090636814,118.33999633789062,-0.021319463895750457
8953,2007-11-21,115.30999755859376,119.12999725341795,115.22000122070312,119.0500030517578,1983500.0,-0.03214706941980605,1.0051293086584054,-6.233358340856736,44.96005813314036,50.67810826162043,3.1644577004668264,4.019106539649428,-2.003775786753309,-7.8642799277975115,36.02024705746706,3.9199981689453125,1.863996238447129,-3.8275016784667883,-8.249066046872471,0.5940626899388946,-6.03828386266963,-1.616719494263947,8.42928286120403,1.991070901096625,-44.35316337029783,2.2107821842028437,11,3.690002441406236,2.7500038146972514,-3.6249980926513814,-10.83999633789064,4.209999084472642,2,0.030439703499663073,1.3888991909633461,119.13999938964844,-1.6153643005956033,118.11000061035156,2.261681176780995,117.6999969482422,0.030439703499663073
8954,2007-11-23,115.12999725341795,116.3499984741211,114.0999984741211,116.3499984741211,708100.0,-0.0015610121323985648,2.6885208995172225,0.3262030558332206,43.08468243309534,48.48966831978802,2.4971459770890903,4.2060420103985905,-1.549637143218959,-7.662337683753947,34.83351684009702,2.25,0.869821167560417,-3.875001907348647,-8.615193746804266,0.865189932106972,-6.2450978270764494,-1.5049059876208446,8.26851199841606,18.262391680171213,-27.76465414282476,2.3700959197278064,11,1.790000915527358,2.930004119873061,-2.4424972534179545,-10.65999603271483,1.9100036621093892,4,0.04282116236243927,1.0051293086584054,115.30999755859376,1.3888991909633461,119.13999938964844,-1.6153643005956033,118.11000061035156,0.04282116236243927
8955,2007-11-26,114.44000244140624,116.55999755859376,114.04000091552734,115.37000274658205,2078500.0,-0.005993180130917097,-1.9132852638310234,0.7622945693774065,26.847873028208383,45.39010069433452,2.68223448901621,4.741399538684291,-0.5956066863654144,-6.949559972400621,33.1530627861648,2.5199966430664205,0.29443881462725585,-4.312496948242199,-9.464064667174881,0.8390707706904834,-6.88828080770854,-1.7367130887758577,8.400596163765002,7.246408861159863,-31.965210523410065,2.5757838594663385,11,2.4499969482422017,3.61999893188478,-1.7000026702880717,-9.97000122070311,3.5499954223632812,0,0.04902132550393734,2.6885208995172225,115.12999725341795,1.0051293086584054,115.30999755859376,1.3888991909633461,119.13999938964844,0.04902132550393734
8956,2007-11-27,116.30999755859376,116.55999755859376,114.72000122070312,114.93000030517578,2107100.0,0.01634039738984594,-1.044445574728006,-1.4838675275026976,33.738175375953006,43.00366475706062,0.9655048615972817,2.7451580009527703,-2.1553725536557664,-8.764430626334772,31.08481155372998,2.1199951171875284,-0.70453901334497,-2.2730018615722543,-7.515581501830354,2.9695777786858457,-4.894291681701304,0.34828795855679573,5.826553231405967,41.123152600422806,6.916770310797851,2.6212898201290518,11,0.5800018310546733,1.7500038146972514,-3.6449985504150533,-11.83999633789064,2.3899993896484375,1,0.02587913506501538,-1.9132852638310234,114.44000244140624,2.6885208995172225,115.12999725341795,1.0051293086584054,115.30999755859376,0.02587913506501538
8957,2007-11-28,118.70999908447266,118.70999908447266,116.18000030517578,117.0,1862500.0,0.020634524772213503,1.9590644840340334,1.2391322375731715,46.11085407343132,42.590087285493546,-1.417375790544412,0.2907562179603076,-4.271467550250264,-11.08473290289092,29.58847579905503,2.529998779296875,-1.239946336400081,0.17099952697753906,-5.050724577594124,5.392723631549202,-2.4398625253082997,2.781861579263378,2.778827715569278,91.74855655948559,55.90534282291922,2.610862052285832,11,-1.8199996948242188,0.04000091552734375,-6.4375,-14.239997863769531,4.660003662109389,2,0.0016848166049971969,-1.044445574728006,116.30999755859376,-1.9132852638310234,114.44000244140624,2.6885208995172225,115.12999725341795,0.0016848166049971969
8958,2007-11-29,118.41999816894531,118.80999755859376,117.33999633789062,117.94000244140624,1361100.0,-0.0024429358753594865,1.3333454435361491,0.2806994061561745,40.491711592592324,41.81272374496848,-1.133725489846583,0.49176989017239237,-3.7659999777898747,-10.672798582054611,27.96502967636051,1.4700012207031392,-1.323806307440023,-0.04650115966796875,-5.2305430422679535,5.137540722932016,-2.638522100967961,2.5455197816320236,2.472922560335448,91.82390641269428,57.07706124842107,2.592020941299992,11,-1.529998779296875,0.3300018310546875,-5.94999885559082,-13.949996948242188,6.470001220703125,3,0.019591282981733738,1.9590644840340334,118.70999908447266,-1.044445574728006,116.30999755859376,-1.9132852638310234,114.44000244140624,0.019591282981733738
8959,2007-11-30,119.54000091552734,119.7699966430664,118.05999755859376,118.05999755859376,2009500.0,0.009457885187467818,-1.3108043322490934,3.0833677718789523,50.218584383661245,42.31347348967752,-2.3083547834291522,-0.531019542604696,-4.640506312410736,-11.688505099796203,26.969519481164504,1.709999084472642,-1.5213864700632769,0.9945014953613338,-4.205173019008768,6.194176009731436,-1.60533576182371,3.5943387525463777,0.8046862286531393,95.98610996455591,54.71086550666111,2.5998372571850497,11,-2.6350021362304688,-0.020000457763671875,-6.652500152587891,-15.069999694824219,6.529998779296875,4,-0.0001673437536199307,1.3333454435361491,118.41999816894531,1.9590644840340334,118.70999908447266,-1.044445574728006,116.30999755859376,-0.0001673437536199307
8960,2007-12-03,119.69000244140624,120.68000030517578,119.31999969482422,120.0,1475500.0,0.0012548228603819211,-1.590469824015811,-0.20945733476986733,62.39145181273367,44.0384045541546,-2.3986298392129584,-0.6348093274345388,-4.5636745325162735,-11.780340339309234,26.427539017285056,1.3600006103515625,-1.5419169528226178,1.0945030212402145,-4.13019394918345,6.319199991663879,-1.517845463971625,3.706851506452054,-5.650001525878892,83.38929503615618,36.144884465258016,2.612348485211834,12,-2.3300018310546733,-0.17000198364256391,-5.910001754760728,-14.72000122070311,4.619995117187528,0,-0.022140541998703633,-1.3108043322490934,119.54000091552734,1.3333454435361491,118.41999816894531,1.9590644840340334,118.70999908447266,-0.022140541998703633
8961,2007-12-04,120.06999969482422,121.0999984741211,119.01000213623048,119.20999908447266,1450400.0,0.003174845397835302,-2.3174689676052598,-2.774217365623027,58.845027282907914,45.18760201285817,-2.761795386844099,-1.4083492020272388,-4.708068515571938,-12.126994346133557,24.472580985962267,2.089996337890611,-1.533460150388592,1.6785003662109403,-2.913306163412969,6.27030689583485,-0.6174028986010143,3.974403631022895,-5.897198791503911,79.06505767018052,28.355068497125075,2.2959032648119546,12,-2.5,-0.5499992370605469,-5.459997177124023,-14.269996643066406,4.319999694824219,1,-0.017323243410854783,-1.590469824015811,119.69000244140624,-1.3108043322490934,119.54000091552734,1.3333454435361491,118.41999816894531,-0.017323243410854783
8962,2007-12-05,122.36000061035156,122.5999984741211,120.13999938964844,121.43000030517578,1387500.0,0.01907221555215899,2.4893702214695015,1.0813949362147584,64.63569157689824,47.37378350660905,-5.081364821646446,-3.996171238449847,-6.736478908525996,-14.332634194697292,22.714346775153448,2.529998779296875,-1.360378997736177,4.027501296997073,-0.3089920237160584,8.363994617710205,1.8592546366405145,6.195747957353632,-7.910111804199218,95.43730482319684,40.389258070147704,2.1682466603565644,12,-4.040000915527344,-2.8400001525878906,-7.149999618530273,-15.959999084472656,0.7399978637695312,2,-0.029911765641162713,-2.3174689676052598,120.06999969482422,-1.590469824015811,119.69000244140624,-1.3108043322490934,119.54000091552734,-0.029911765641162713
8963,2007-12-06,122.56999969482422,122.56999969482422,120.62000274658205,122.31999969482422,822800.0,0.0017162396487835352,14.599975585937386,0.2688171160898135,63.653983022255275,49.65926134984904,-4.641316088266194,-4.251674015904484,-6.7154170376303455,-14.453959114665835,20.861095402825107,1.9499969482421733,-1.2293576464555684,4.128000259399414,-0.5252144563478964,8.781214975146725,1.8013929015257588,6.454607617273069,-7.631104308593748,99.33923406944092,40.57723283403399,2.3266073578736526,12,-4.25,-3.049999237060547,-7.35999870300293,-14.654998779296875,-2.6500015258789062,3,0.0065269075120313325,2.4893702214695015,122.36000061035156,-2.3174689676052598,120.06999969482422,-1.590469824015811,119.69000244140624,0.0065269075120313325
8964,2007-12-07,122.45999908447266,123.38999938964844,120.93000030517578,123.04000091552734,989200.0,-0.0008974513390344052,2.8437522351763107,-2.32000732421875,65.9090990225092,53.999397571438024,-3.7796841895270035,-4.344740841343139,-6.357652292500575,-14.281369570117178,18.99772049470346,2.4599990844726562,-1.2161933175732713,4.005499649047849,-0.6914715806758664,8.702470878771564,1.6570140341859911,6.353985263909706,-7.061437512968752,78.76710300560005,18.426373243552817,2.3484856148618576,12,-3.404998779296875,-2.9399986267089844,-7.23499870300293,-12.979999542236328,-4.089996337890611,4,0.019843216751125103,14.599975585937386,122.56999969482422,2.4893702214695015,122.36000061035156,-2.3174689676052598,120.06999969482422,0.019843216751125103
8965,2007-12-10,121.66000366210938,122.63999938964844,121.2300033569336,122.55999755859376,993400.0,-0.0065327080544190785,1.6603760004606438,1.551708715898054,61.563534752782594,57.09110416886353,-2.0649828232916008,-3.553674561274306,-5.241222621775307,-13.42759192603367,17.44929455588266,1.4099960327148438,-0.7926760967106787,3.095503997802737,-1.7994888418678556,7.99049683747333,0.6480075779674479,5.5430004176380265,-5.622127065153904,60.50235588186611,-0.002150544061876758,2.447496419835293,12,-1.8750038146972656,-2.140003204345703,-6.435003280639648,-11.715003967285156,-9.460006713867173,0,0.0362485278642839,2.8437522351763107,122.45999908447266,14.599975585937386,122.56999969482422,2.4893702214695015,122.36000061035156,0.0362485278642839
8966,2007-12-11,118.76000213623048,122.4499969482422,118.76000213623048,121.5999984741211,1247900.0,-0.02383693439573753,-1.5985912466017174,3.1555728866433173,48.896639387805145,57.40063587046062,1.3623670429631005,-0.45821683483084996,-2.1180485205961617,-10.442862792496285,17.44664956100993,3.6899948120117188,-0.3247845356397647,0.05650253295900143,-4.6849544087988875,4.79795947471689,-2.314225937919943,2.427231003837946,-2.133955715859571,0.0,-55.161061014552544,2.370728470878942,12,1.6049957275390483,0.7599983215331889,-3.190002441406264,-8.815002441406264,-7.510002136230483,1,0.046732867316698457,1.6603760004606438,121.66000366210938,2.8437522351763107,122.45999908447266,14.599975585937386,122.56999969482422,0.046732867316698457
8967,2007-12-12,117.80999755859376,122.12000274658205,116.47000122070312,121.66000366210938,2945300.0,-0.007999364773898843,1.3689712642391163,1.3556377000032254,58.71687809777969,59.425654371037,2.4264475917809847,0.5316466287058574,-0.9326113614907712,-9.426207012521019,17.070194608127053,5.6500015258789205,0.60798720089997,-0.9015018463134652,-5.6360095223433575,3.833005829716427,-3.2687556843284113,1.465751991701481,5.580001831054673,19.364114052863542,-40.76602866270086,2.3672538380149457,12,2.120002746582017,1.150001525878892,-0.13249778747560015,-5.809997558593764,-10.569999694824247,2,0.05585266078782536,-1.5985912466017174,118.76000213623048,1.6603760004606438,121.66000366210938,2.8437522351763107,122.45999908447266,0.05585266078782536
8968,2007-12-13,120.04000091552734,120.04000091552734,116.76000213623048,117.16999816894531,1392300.0,0.018928812521403104,1.2857112476307597,-0.7454540770627104,64.97865724513218,61.065662466755995,0.5033393972486664,-1.5958826868198486,-2.9231724808811066,-11.500071193782716,16.267864284249438,3.279998779296861,1.3621710434619558,1.2115013122558622,-3.533400041138748,5.956402665650472,-1.16094936444145,3.5839519889531744,3.211598510742192,51.589604616446415,-13.264954368879977,2.3724506766973064,12,-0.1100006103515625,-1.3250007629394531,-1.6025009155273438,-8.040000915527344,-8.370002746582031,3,0.025491482299696777,1.3689712642391163,117.80999755859376,-1.5985912466017174,118.76000213623048,1.6603760004606438,121.66000366210938,0.025491482299696777
8969,2007-12-14,116.87000274658205,120.48999786376952,116.80999755859376,120.48999786376952,1273700.0,-0.02640784859020484,1.0331520822795484,-1.261321133402617,56.43879160435196,60.40425577693579,3.637266251484064,1.5371511710227566,0.3863470169704186,-8.201001043559145,15.982125507574182,3.680000305175753,1.5484281048348123,-1.8849971771240064,-6.706679619751355,2.9366852655033426,-4.295838398437681,0.5258440441896681,6.245964715576164,6.483008826359116,-62.94630493383027,2.4108412213136714,12,3.059997558593736,1.8449974060058452,2.207498550415025,-4.8700027465820455,-8.670005798339844,4,0.02609733336771458,1.2857112476307597,120.04000091552734,1.3689712642391163,117.80999755859376,-1.5985912466017174,118.76000213623048,0.02609733336771458
8970,2007-12-17,115.3000030517578,116.86000061035156,114.73999786376952,116.55999755859376,1554700.0,-0.013433726858281925,1.279572097754677,0.34806525037937325,47.280575906077466,59.11931673506575,5.050132456921517,3.0758297482700385,2.019571483437929,-6.446199291148318,15.413815253364515,2.1300048828125284,1.8609189833307482,-3.3349971771240376,-8.381453485947304,1.711459131699229,-5.858225331535664,-0.8117690227124115,7.683045085571308,7.263362574401421,-63.03057051089964,2.52322815441163,12,3.764995574951186,3.4149971008300923,3.9249973297119283,-3.3000030517577983,-8.97000122070311,0,0.02662618918965798,1.0331520822795484,116.87000274658205,1.2857112476307597,120.04000091552734,1.3689712642391163,117.80999755859376,0.02662618918965798
8971,2007-12-18,117.29000091552734,117.5999984741211,115.98999786376952,116.4000015258789,1029800.0,0.017259304519499752,1.1324588971190277,-0.7063518013926574,46.09031419991362,57.05871924873412,2.9327291655024794,1.0764393421455338,0.1443056338468125,-8.21128197889621,14.700623430112557,2.2999954223632955,1.903935022632993,-1.303999328613287,-6.381642889901514,3.7736442326749398,-3.8428211092574003,1.2348224520308264,5.363325210859372,34.55286401905492,-31.66288377987867,2.538821780644117,12,1.7749977111816406,1.4249992370605469,2.3050003051757812,-4.810001373291016,-10.349998474121108,1,-0.04339674249769154,1.279572097754677,115.3000030517578,1.0331520822795484,116.87000274658205,1.2857112476307597,120.04000091552734,-0.04339674249769154
8972,2007-12-19,116.5999984741211,118.31999969482422,116.3000030517578,117.54000091552734,1127100.0,-0.005882875232503304,-1.623383700767867,-1.0561832427520703,45.09698495127013,54.99683057418021,3.039373543408715,1.6510444033128948,0.8711748519750415,-7.3070349948366555,13.592492071805198,2.0199966430664205,1.686716351340067,-1.867001724243167,-7.013734001860797,3.2797305533744634,-4.440367863051975,0.7063644145656411,5.7367945217609275,32.34783670176655,-29.363413268293883,2.5733661388088125,12,2.4650001525878906,2.115001678466797,2.5400028228759766,-3.259998321533203,-10.260002136230469,2,-0.04588334943510741,1.1324588971190277,117.29000091552734,1.279572097754677,115.3000030517578,1.0331520822795484,116.87000274658205,-0.04588334943510741
8973,2007-12-20,118.81999969482422,119.01000213623048,116.54000091552734,117.22000122070312,1310300.0,0.019039461833233684,1.4949464979982292,-1.7021216154795142,48.16886804021613,53.02569379836987,0.2586995244510888,-0.30832124341185363,-1.2538098458475417,-9.322616134201837,13.783450481842541,2.470001220703139,1.5626564262727811,0.17749938964843182,-4.750700658199804,5.105699437496668,-2.286600634275686,2.64159941357255,3.212921495773301,70.95655358356004,13.01983227977604,2.4641000239241206,12,-0.13000106811523438,-0.10499954223632812,0.32000160217285156,-5.349998474121094,-14.029998779296875,3,-0.09745835600737784,-1.623383700767867,116.5999984741211,1.1324588971190277,117.29000091552734,1.279572097754677,115.3000030517578,-0.09745835600737784
8974,2007-12-21,120.05999755859376,121.3499984741211,119.66000366210938,120.23999786376952,1809000.0,0.010435935591266876,-2.4490108914822226,-0.11250029802349033,50.89155449924705,51.8399182146437,-1.5170772627986366,-1.222728388829836,-2.377265082916992,-10.368547723037025,14.765337766430353,2.529998779296875,1.136521563082951,1.1709972381591882,-3.504141155616594,5.84613563193497,-1.1665719587286958,3.508566435047072,1.6812066989306373,80.48410292871793,24.702554442636945,2.3375691968878884,12,-1.4650001525879048,-1.3449974060058736,-0.9199962615966939,-6.499996185302749,-11.879997253417983,4,-0.06988172214108046,1.4949464979982292,118.81999969482422,-1.623383700767867,116.5999984741211,1.1324588971190277,117.29000091552734,-0.06988172214108046
8975,2007-12-24,120.0500030517578,120.93000030517578,119.83999633789062,120.51000213623048,249700.0,-8.324593569219996e-05,-1.4772465213056483,2.555546136566492,49.95094051579652,51.95706278442053,-1.9662506567869542,-0.8125575189852015,-2.266816835112067,-10.186046587796966,15.717914671935555,1.0900039672851562,0.6840450248606089,0.8805027008056499,-3.319775613949915,5.0807810155612145,-1.2196364565721325,2.980641858183432,1.411152950016401,75.74635682218653,21.963626542362746,2.100139157377779,12,-1.620002746582017,-1.3350028991699077,-0.910001754760728,-6.490001678466783,-10.48000335693358,0,-0.0987089196358174,-2.4490108914822226,120.05999755859376,1.4949464979982292,118.81999969482422,-1.623383700767867,116.5999984741211,-0.0987089196358174
8976,2007-12-26,119.31999969482422,120.23999786376952,119.08999633789062,119.93000030517578,375400.0,-0.0060808274750218105,-1.1495208487821307,1.3260909226609234,41.9234830902697,50.0911300058083,-1.2834236348394512,0.16285973291064693,-1.4008621516127278,-9.220564807786943,16.591804737861153,1.150001525878892,0.1471487478917055,-7.629394502828291e-07,-3.978733523814128,3.9787319979352276,-1.989367143376782,1.9893656174978815,2.029998779296875,59.80196793234167,10.82195476296073,1.9893663804373383,12,-1.2750015258789062,-0.6049995422363281,-0.45999908447265625,-5.759998321533203,-7.559997558593736,2,-0.10886689487925805,-1.4772465213056483,120.0500030517578,-2.4490108914822226,120.05999755859376,1.4949464979982292,118.81999969482422,-0.10886689487925805
8977,2007-12-27,118.91000366210938,120.88999938964844,118.8000030517578,119.11000061035156,905000.0,-0.0034361048756575974,-8.952406902815015,0.3278635215248768,40.3785576270092,47.35778560379464,-0.783361294560251,0.6204169762023497,-0.8475269335733628,-8.655717985240983,16.771157570844057,2.089996337890639,-0.3073791189469972,-0.41999702453612997,-4.393275901766103,3.553281852693843,-2.4066364631511163,1.5666424140788564,2.1755947875976602,49.272431382998974,6.387299102767365,1.9866394386149862,12,-0.8650054931640625,-0.19500350952148438,-0.2875022888183594,-4.860004425048828,-12.930000305175781,3,-0.10066437517499949,-1.1495208487821307,119.31999969482422,-1.4772465213056483,120.0500030517578,-2.4490108914822226,120.05999755859376,-0.10066437517499949
8978,2007-12-28,120.73999786376952,120.97000122070312,119.08000183105469,120.16999816894531,879800.0,0.015389741361544251,2.6698788933743196,-2.850041962310145,45.85341844121903,46.181633030113204,-2.7978417298934914,-1.0823495863614454,-2.5044815263532314,-10.331421761965416,16.93487499144423,2.05999755859375,-0.27552141561858434,1.293997192382804,-2.7028135480431956,5.290807932808804,-0.7044081778302029,3.292402562595811,-6.0,76.07836449422965,36.173387705123325,1.998405370213,12,-2.6949996948242045,-2.0249977111816264,-2.1174964904785014,-6.68999862670897,-16.1699981689453,4,-0.11926455011309811,-8.952406902815015,118.91000366210938,-1.1495208487821307,119.31999969482422,-1.4772465213056483,120.0500030517578,-0.11926455011309811
8979,2007-12-31,119.5199966430664,120.66999816894531,118.63999938964844,120.05999755859376,754200.0,-0.01010436675739912,1.3068139947201185,-0.9473705344594989,44.94327169122724,45.92193256179651,-1.2990128918613806,0.1434298457116654,-1.1568662835208556,-8.935354045524349,16.678554758548298,2.0999984741210795,-0.37722807453044993,0.07499618530273722,-3.921725518652238,4.071717889257712,-1.9233646666747433,2.0733570372802177,-4.655398712158217,37.76809278384272,0.44919077553651476,1.9983608519774858,12,-0.8499984741210938,-0.8049964904785156,-0.9899959564208984,-5.469997406005859,-14.159996032714844,0,-0.12324293960222077,2.6698788933743196,120.73999786376952,-8.952406902815015,118.91000366210938,-1.1495208487821307,119.31999969482422,-0.12324293960222077
8980,2008-01-02,117.04000091552734,120.4000015258789,116.80999755859376,119.2699966430664,1420200.0,-0.020749630163940713,-1.669145508588042,4.129614716229281,45.85341844121903,45.89561081083045,1.6246020716244942,2.5452089649795653,1.5067633750373375,-6.226300423584888,15.77637016874857,3.590003967285142,-0.871399127042153,-2.2724994659423885,-6.408308359557864,1.8633094276730873,-4.3404039127501335,-0.2045950191346435,-2.053294918823255,5.528921982173319,-35.00235615435773,2.067904446807739,1,1.7849998474121094,1.6749992370605469,0.4499988555908203,-2.3850021362304688,-12.739997863769545,2,-0.07570061979704013,1.3068139947201185,119.5199966430664,2.6698788933743196,120.73999786376952,-8.952406902815015,118.91000366210938,-0.07570061979704013
8981,2008-01-03,117.98999786376952,119.2699966430664,117.45999908447266,117.62000274658205,1006300.0,0.008116856978904297,-4.246351172047767,-0.16591741079064037,50.433945169106664,46.48860639059006,0.8765169597848654,1.5087479754063793,0.7117043949176463,-6.929809585663506,14.6834033795601,2.2299957275390625,-0.9670128051569691,-1.2185024261474808,-5.378644998100825,2.941640145805863,-3.2985737121241527,0.8615688598291911,-2.883625962585441,28.365366980889263,-14.23024888997562,2.08007128597667,1,0.9550018310547017,1.0650024414062642,-0.5149974822997905,-3.229999542236314,-11.040000915527315,3,-0.07136196560209263,-1.669145508588042,117.04000091552734,1.3068139947201185,119.5199966430664,2.6698788933743196,120.73999786376952,-0.07136196560209263
8982,2008-01-04,118.6999969482422,119.8000030517578,117.11000061035156,117.11000061035156,1460500.0,0.006017451456287404,-2.3836586629814986,4.297344110854872,46.51403361621407,46.30473589903427,0.553986849148302,0.5380791946034122,0.17066710794354378,-7.418783884286583,13.136252384748612,2.690002441406236,-0.6960998164554155,-0.3255031585693189,-4.215140527098001,3.564134209959363,-2.270321842833667,1.6193155256950291,-3.4763524606677407,45.43263764075869,3.8105100655812194,1.944818684264342,1,0.38000106811522016,0.36500167846678266,-1.2249965667724751,-3.9399986267089986,-10.919998168945327,4,-0.058466680627109247,-4.246351172047767,117.98999786376952,-1.669145508588042,117.04000091552734,1.3068139947201185,119.5199966430664,-0.058466680627109247
8983,2008-01-07,123.37000274658205,123.54000091552734,119.3000030517578,119.5199966430664,2068700.0,0.03934293107333553,1.0238641495142022,2.4213930634728573,65.68533881236164,47.94848971160256,-3.8026119947581236,-4.28880882570202,-4.317438081910311,-11.814893425488819,12.017699489999774,4.840003967285142,-0.4031935064197256,4.304502487182631,0.24849199742094186,8.360512976944321,2.2764972423017866,6.332507732063476,-8.031431124345005,97.47402549554216,49.28346410499972,2.0280052448808426,1,-3.1950035095214986,-4.230003356933608,-5.550003051757827,-8.555004119873061,-14.510002136230483,0,-0.140958085454288,-2.3836586629814986,118.6999969482422,-4.246351172047767,117.98999786376952,-1.669145508588042,117.04000091552734,-0.140958085454288
8984,2008-01-08,124.88999938964844,127.4800033569336,123.47000122070312,123.52999877929688,4442100.0,0.012320633940396952,-4.418937449094265,0.35324635176803376,73.19788163244819,50.5314831690083,-5.1019458317391155,-5.920994141995223,-5.728578344854739,-13.008658300040807,10.965177842527035,4.110000610351548,0.04451726198421113,5.702999114990234,1.1089475156486799,10.297050714331789,3.405973315319457,8.000024914661012,-9.223370595679782,75.72631152938885,21.43511847177711,2.29702579967078,1,-2.7449989318847656,-3.779998779296875,-7.069999694824219,-9.680000305175781,-18.31999969482422,1,-0.1627031771489339,1.0238641495142022,123.37000274658205,-2.3836586629814986,118.6999969482422,-4.246351172047767,117.98999786376952,-0.1627031771489339
8985,2008-01-09,126.06999969482422,126.06999969482422,123.88999938964844,124.30999755859376,1650900.0,0.00944831700650628,1.4772700672339576,1.2941186370317077,72.10474636278144,53.88495686595405,-5.9655479004236724,-7.118645340806523,-6.838892996085704,-13.860715792477777,9.855776617370097,2.1800003051757812,0.32808519377582,6.662499618530276,1.2231158497188517,12.1018833873417,3.942807734124557,9.382191502935996,-9.69456842707767,86.40305411130085,28.39172614525281,2.719691884405715,1,-3.924999237060547,-4.959999084472656,-7.857500076293945,-9.915000915527344,-19.5800018310547,2,-0.16427380926949353,-4.418937449094265,124.88999938964844,1.0238641495142022,123.37000274658205,-2.3836586629814986,118.6999969482422,-0.16427380926949353
8986,2008-01-10,124.30999755859376,126.1999969482422,121.83000183105469,124.87999725341795,2443500.0,-0.013960515114546435,1.722739167326202,-0.32386306987388486,68.41854895592414,57.000511458055705,-3.8255769718925166,-5.1874982616626255,-5.034989751192995,-11.832846342527318,9.752061062513684,4.369995117187514,0.433173689664315,4.624997711181649,-1.2260095884765008,10.476005010839799,1.699494061352567,7.550501361010731,-7.26829196549599,69.43100329086539,7.835780881776387,2.9255036498290763,1,-2.1649971008300923,-3.1999969482422017,-5.869997024536147,-7.809997558593764,-18.29999542236328,3,-0.16096850534812546,1.4772700672339576,126.06999969482422,-4.418937449094265,124.88999938964844,1.0238641495142022,123.37000274658205,-0.16096850534812546
8987,2008-01-11,124.38999938964844,125.12999725341795,121.01000213623048,121.5,2134600.0,0.0006435671516844543,-1.1291991294199297,-5.070177082357604,64.82172417951466,59.108100984533,-3.4045151633335706,-5.005923715972273,-5.065709508562577,-11.6394012363902,10.584291755711615,4.119995117187472,0.581659505268405,4.375999450683594,-1.763937569439804,10.515936470806992,1.3060309406218948,7.445967960745293,-6.72199593072051,62.224891784784,1.7388879917328453,3.0699685100617002,1,-2.2449989318847656,-3.279998779296875,-5.844999313354492,-7.8899993896484375,-18.129997253417955,4,-0.14020421679379447,1.722739167326202,124.30999755859376,1.4772700672339576,126.06999969482422,-4.418937449094265,124.88999938964844,-0.14020421679379447
8988,2008-01-14,123.0999984741211,126.30999755859376,122.9800033569336,125.41999816894531,2200000.0,-0.01037061598084299,-1.6015682043732211,-0.8027682300328935,58.06794781717787,60.56639833186085,-1.9495601201087993,-3.6627102932168185,-3.749427177604332,-10.085628365871003,11.584052205872625,3.3299942016601705,0.9650674397499728,2.9329986572265625,-3.360255175383884,9.226252489837009,-0.21362825907866068,6.079625573531786,-4.84327502131282,32.30287393459697,-24.593784991323197,3.146626916305221,1,-0.9549980163574219,-1.9899978637695312,-4.179998397827148,-6.599998474121094,-19.31999969482422,0,-0.12445166437629884,-1.1291991294199297,124.38999938964844,1.722739167326202,124.30999755859376,1.4772700672339576,126.06999969482422,-0.12445166437629884
8989,2008-01-15,119.91999816894531,123.58000183105469,119.91999816894531,121.81999969482422,2271400.0,-0.025832659176224904,-2.852632339772805,0.8189662826756816,49.70466852508275,60.99431500784572,1.445116868605865,-0.2556009698641901,-0.5179809251661993,-6.695032856897598,12.004439677358986,3.660003662109375,1.3705672855687396,-0.39950141906737713,-6.501263970063917,5.702261131929163,-3.450382694565647,2.651379856430893,-1.1098779218895203,0.0,-52.26045207627614,3.0508812754982673,1,2.3750038146972656,1.19000244140625,-0.9999980926513672,-3.4199981689453125,-15.419998168945312,1,-0.09222813315100487,-1.6015682043732211,123.0999984741211,-1.1291991294199297,124.38999938964844,1.722739167326202,124.30999755859376,-0.09222813315100487
8990,2008-01-16,118.37000274658205,121.18000030517578,117.83000183105469,120.0,1808600.0,-0.01292524554728236,-1.4723244323700397,0.8578926023040678,47.9194097525308,60.71492218378173,3.5800988887941116,1.619201056852745,1.0429762755936594,-4.952334746000403,12.216338660760414,3.3499984741210938,1.4964023045247643,-2.102996826171861,-7.815100358653439,3.609106706309717,-4.959048592412643,0.753054940068921,9.110000610351548,6.367938532960417,-43.08219684515037,2.8560517662407885,1,3.9249992370605327,2.739997863769517,0.9174976348876811,-1.8700027465820455,-13.95999908447267,2,-0.09968744426761922,-2.852632339772805,119.91999816894531,-1.6015682043732211,123.0999984741211,-1.1291991294199297,124.38999938964844,-0.09968744426761922
8991,2008-01-17,112.1999969482422,118.48999786376952,111.83000183105469,118.48999786376952,3491800.0,-0.052124741532271424,1.1176454891363068,3.8589027695217037,38.26511442225274,59.79837560667492,9.88157429834709,7.787598767078251,6.976454834323562,1.343240115329138,13.335113371505763,6.6599960327148295,1.5882953976435061,-8.01850242614745,-14.69917820494041,-1.3378266473544898,-11.35884031554393,-4.67816453675097,15.087006378173811,2.5552156516443674,-44.9792887680564,3.3403378893964817,1,7.455005645751939,7.455005645751939,7.452503204345689,4.300003051757798,-5.789993286132827,3,-0.05089125882157286,-1.4723244323700397,118.37000274658205,-2.852632339772805,119.91999816894531,-1.6015682043732211,123.0999984741211,-0.05089125882157286
8992,2008-01-18,111.25,121.97000122070312,110.12000274658205,113.19000244140624,2925600.0,-0.008466996203934207,-4.642860516401425,0.308426416380513,32.87622126070862,56.15291810093569,10.799318134936328,8.765656304568964,7.693673967664836,2.471878869839628,14.116097747203499,11.84999847412108,1.8206702712145812,-8.700999450683597,-16.349991061841706,-1.052007839525487,-12.525495256262658,-4.876503645104535,15.41872326660156,6.979602319449691,-35.41816502028671,3.8244958055790583,1,7.5500030517578125,7.5500030517578125,8.692499160766602,5.25,-7.680000305175781,4,-0.047101104393433846,1.1176454891363068,112.1999969482422,-1.4723244323700397,118.37000274658205,-2.852632339772805,119.91999816894531,-0.047101104393433846
8993,2008-01-22,107.23999786376952,109.08000183105469,103.25,106.4800033569336,3688600.0,-0.03604496302229643,1.6261255069076912,-0.39174925279219314,29.868854460169032,51.33858174846023,13.72387290635902,12.504757441655201,11.521374288269087,6.67542353203676,15.138466869975264,8.0,1.7675439443789855,-12.132001495361337,-21.66304963947114,-2.6009533512515475,-16.89752556741624,-7.366477423306435,18.43580217163087,19.626155948863104,-22.392370839184128,4.765524072054896,1,7.540000915527358,8.12500381469728,12.205001831054702,9.365001678466811,-2.8699951171874716,1,-0.009138341542900386,-4.642860516401425,111.25,1.1176454891363068,112.1999969482422,-1.4723244323700397,118.37000274658205,-0.009138341542900386
8994,2008-01-23,111.66999816894531,111.6999969482422,99.4499969482422,104.30999755859376,2811900.0,0.041309216648841796,2.3018876072690952,9.684281325918207,41.72572883043162,47.96313535597691,8.070060188435207,7.814631533190919,6.897795034894642,2.4079317582668125,15.5382222954568,12.25,1.852928768551493,-7.282501220703125,-17.406179044899517,2.841176603493267,-12.344340132801321,-2.220662308604929,12.211737863623043,54.26287256813092,7.313524261684073,5.0618389120981995,1,1.2099990844726705,1.7950019836425781,7.652502059936523,5.355003356933594,-8.930000305175795,2,-0.0706546030180073,1.6261255069076912,107.23999786376952,-4.642860516401425,111.25,1.1176454891363068,112.1999969482422,-0.0706546030180073
8995,2008-01-24,108.1999969482422,111.62000274658205,107.91999816894531,111.5,2211000.0,-0.031073710733417914,1.0903930206294794,-0.4483699426758844,36.00228990862841,44.36132879516628,9.765582554491061,10.910740478443202,10.218558694498299,6.030376010597436,15.959581000864171,3.75,0.9749248697520159,-10.16000213623046,-21.34469762416849,1.0246933517075831,-15.752349880199475,-4.567654392261446,13.238565175893541,38.85434431600054,-10.014249376738654,5.59234774396902,1,4.680000305175781,5.265003204345689,11.122503280639634,8.825004577636705,-2.75,3,-0.03419590621626456,2.3018876072690952,111.66999816894531,1.6261255069076912,107.23999786376952,-4.642860516401425,111.25,-0.03419590621626456
8996,2008-01-25,106.33000183105469,110.87999725341795,106.0,109.45999908447266,2944500.0,-0.017282764971629616,-1.5751958177239374,0.9484831390536826,32.88127117985516,40.812389572981886,9.85305406525481,12.393058199778665,12.026697616413173,8.023848214268483,16.8777079759209,4.8799972534179545,-0.35825463875644914,-11.380497360229498,-23.773831247702702,1.0128365272437208,-17.5771643039661,-5.183830416492896,12.909703775491707,30.550637555721288,-17.97793167260246,6.196666943736608,1,6.5499954223632955,7.134998321533203,12.55999755859375,10.989997863769531,2.1399993896484375,4,-0.018056974850766516,1.0903930206294794,108.1999969482422,2.3018876072690952,111.66999816894531,1.6261255069076912,107.23999786376952,-0.018056974850766516
8997,2008-01-28,106.94000244140624,108.26000213623048,105.18000030517578,106.31999969482422,1555100.0,0.0057368625961351505,-1.1241380761834203,-0.19808411841415252,24.384158931209058,37.0697463634298,7.272213423500176,11.426139420875089,11.306816461221231,7.515939263801684,17.637856103329497,3.0800018310547017,-1.8495802230733034,-10.171996688842782,-23.44623518081052,3.1022418031249543,-16.80911593482665,-3.534877442858914,10.32073229930974,61.14290198501252,18.028763702259496,6.63711924598387,1,4.574996948242202,6.524997711181655,11.949996948242202,11.11999893188478,2.0199966430664205,0,-0.004956038593577294,-1.5751958177239374,106.33000183105469,1.0903930206294794,108.1999969482422,2.3018876072690952,111.66999816894531,-0.004956038593577294
8998,2008-01-29,106.33999633789062,108.4499969482422,105.25,106.9000015258789,2362000.0,-0.005610679725244649,-1.335766016868225,-0.9032301728911792,20.224722953865538,33.79419685551677,5.861160959506151,11.480637737623738,11.786092649266408,8.238417503221598,18.386292521181456,3.1999969482422017,-3.2994257900705577,-10.05200271606445,-24.040579657146083,3.936574225017182,-17.04629118660526,-3.0577142455236412,9.139664623577971,56.24489297672183,16.543148740858612,6.994288470540814,1,4.370002746582031,7.125003814697266,12.550003051757812,11.72000503540039,0.4700012207031392,1,-0.026048492932657874,-1.1241380761834203,106.94000244140624,-1.5751958177239374,106.33000183105469,1.0903930206294794,108.1999969482422,-0.026048492932657874
8999,2008-01-30,104.79000091552734,107.52999877929688,104.4499969482422,106.75,3363200.0,-0.01457584611380125,-1.333328516809202,3.4999659405185217,16.243661334320876,30.27466925349345,5.631475601808916,12.512014675843787,13.174225634779333,9.863836103797354,19.45595522092855,3.0800018310546733,-4.807143483819885,-10.865498352050778,-25.686924564791013,3.9559278606894424,-18.27621145842089,-3.454785245680668,9.086693644618606,4.742031971074098,-27.852189665644183,7.410713106370113,1,5.9199981689453125,8.674999237060547,13.912498474121094,13.270000457763672,0.69000244140625,2,-0.004007998523483769,-1.335766016868225,106.33999633789062,-1.1241380761834203,106.94000244140624,-1.5751958177239374,106.33000183105469,-0.004007998523483769
9000,2008-01-31,108.18000030517578,108.86000061035156,102.83999633789062,104.44000244140624,2662300.0,0.03235040900878672,1.3607866955287247,-1.9081630667066374,25.671196816045494,28.87534507502598,0.7196999833423092,8.879467679359323,9.679050894386393,6.599277485208262,21.58243211018594,6.0200042724609375,-6.126020467147626,-7.03249893188476,-22.205161089695338,8.140163225925818,-14.618830010790049,0.553832147020529,4.254024493779795,66.41795222898821,36.893628826829556,7.586331078905288,1,2.529998779296875,5.284999847412109,10.474998474121094,9.880001068115234,-3.4000015258789062,3,-0.0502865818641155,-1.333328516809202,104.79000091552734,-1.335766016868225,106.33999633789062,-1.1241380761834203,106.94000244140624,-0.0502865818641155
9001,2008-02-01,109.56999969482422,109.87999725341795,107.26000213623048,108.36000061035156,1471200.0,0.0128489497663824,1.8633917143679182,0.3235293517662862,28.496807764713537,28.38874357547097,-1.2098231094324348,7.19522260222989,8.184641914740709,5.3472686475795115,23.698179552845186,2.6199951171874716,-7.098683025029487,-5.221499633789065,-20.536263405295955,10.093264137717824,-12.878881519542517,2.4358822519643866,1.5656223190600258,95.5966261608005,67.30845556383515,7.657381885753445,2,-3.995002746582017,3.895000457763672,9.002500534057617,8.490001678466797,-1.1399993896484375,4,-0.03760155843804969,1.3607866955287247,108.18000030517578,-1.333328516809202,104.79000091552734,-1.335766016868225,106.33999633789062,-0.03760155843804969
9002,2008-02-04,111.76000213623048,112.66000366210938,108.87000274658205,110.0999984741211,1676700.0,0.01998724511733041,1.1907477233137005,1.3719048910130827,33.96493758180134,28.843863922319002,-3.7100223140128747,4.699585045642195,5.880320184099531,3.2988540462602742,25.357366084645015,3.7900009155273295,-7.949626404859856,-2.6844974517822067,-17.940763772466212,12.571768868901799,-10.31263061212421,4.943635708559796,-12.310005187988281,90.83502184708917,60.44996025890113,7.628133160342002,2,-5.705001831054702,1.7049980163574077,6.619997024536119,6.299999237060533,-3.8600006103515767,0,-0.02943808923264868,1.8633917143679182,109.56999969482422,1.3607866955287247,108.18000030517578,-1.333328516809202,104.79000091552734,-0.02943808923264868
9003,2008-02-05,105.9800033569336,111.01000213623048,105.9800033569336,110.0199966430664,1915800.0,-0.05171795516119737,-1.4901025437652329,-2.4337255262432,31.638573303188252,27.723068863736408,2.092499004840249,9.602283351722804,11.599949864093674,9.18475489022181,25.815567031108426,5.779998779296889,-8.186420478536945,-7.594996261596677,-22.69077734248495,7.500784819291596,-15.14288680204082,-0.04710572115253342,-6.265806274414047,31.975607709567345,-2.159892371733992,7.547890540444139,2,1.7699966430664062,7.484996795654297,12.399995803833008,12.079998016357422,2.9499969482421875,1,0.028118471722468508,1.1907477233137005,111.76000213623048,1.8633917143679182,109.56999969482422,1.3607866955287247,108.18000030517578,0.028118471722468508
9004,2008-02-06,104.56999969482422,107.37999725341795,103.86000061035156,106.91999816894531,2693900.0,-0.013304431189349764,1.1529053557471431,0.5816837572942043,31.75568432145606,27.251223798495037,2.6702606763392396,9.920540607686235,12.937758216740036,10.688107881071147,25.3150893208705,3.519996643066392,-8.250597565345828,-7.988999938964838,-22.605919227210393,6.627919349280717,-15.297459583087615,-0.6805402948420607,-4.596886480712868,17.617128987948362,-19.203329985233545,7.308459644122774,2,3.1800003051757812,8.895000457763672,13.809999465942383,13.490001678466797,2.7300033569335795,2,0.021421037298524626,-1.4901025437652329,105.9800033569336,1.1907477233137005,111.76000213623048,1.8633917143679182,109.56999969482422,0.021421037298524626
9005,2008-02-07,105.36000061035156,106.0500030517578,103.3000030517578,103.79000091552734,1897700.0,0.007554756792893524,-1.156866617000691,-0.6680854103155974,39.45746636387411,27.98191215227492,1.603685534616048,7.90472553650406,12.105497358831585,9.993165730306643,24.81793146909631,2.75,-7.83171174173043,-6.16349906921387,-19.640116841152036,7.313118702724296,-12.90180795518296,0.57480981675522,-5.133149587280258,22.00851949000447,-18.355349969393988,6.738308885969085,2,2.3899993896484375,8.104999542236328,13.332498550415039,12.700000762939453,1.5,3,0.00113897822595721,1.1529053557471431,104.56999969482422,-1.4901025437652329,105.9800033569336,1.1907477233137005,111.76000213623048,0.00113897822595721
9006,2008-02-08,104.3000030517578,105.33999633789062,103.55999755859376,104.4800033569336,1391000.0,-0.010060720885091023,-1.1445622549763272,-0.1146498981937374,39.32412243219917,29.641908096829376,2.6210799886001155,7.788058860582581,13.049761647293352,11.152443834198479,25.299806000506102,1.8000030517577983,-8.216661985140973,-6.222996902465837,-18.63144655095124,6.185452746019564,-12.427221726708538,-0.018772078223136646,-3.824488975905737,10.683759987088703,-32.50249700179553,6.2042248242427,2,3.4499969482422017,9.164997100830092,14.469997406005874,13.759998321533217,2.9799957275390767,4,0.004602068202250065,-1.156866617000691,105.36000061035156,1.1529053557471431,104.56999969482422,-1.4901025437652329,105.9800033569336,0.004602068202250065
9007,2008-02-11,106.9499969482422,107.08000183105469,103.80999755859376,104.25,1833200.0,0.0254074191653606,1.209457334769846,-14.999957614545583,49.535105861230164,32.89861730875877,-0.030560899974929612,3.967951172681879,10.235070412132345,8.588129788203915,25.968342978402823,3.2700042724609233,-8.031278626743074,-2.7010028839111158,-13.329868254917045,7.927862487094814,-8.01543556941408,2.613429801591849,-6.230793080664995,47.34104189240691,1.126069448106314,5.314432685502967,2,0.8000030517577983,6.515003204345689,12.050003051757798,11.110004425048814,-2.119995117187514,0,0.01383827395198356,-1.1445622549763272,104.3000030517578,-1.156866617000691,105.36000061035156,1.1529053557471431,104.56999969482422,0.01383827395198356
9008,2008-02-12,107.77999877929688,109.29000091552734,106.91999816894531,106.9499969482422,1848900.0,0.007760653153233266,-4.325852521130866,0.30740843303361337,42.95034449804164,35.8660265491722,-0.7094204005632321,2.035738772193497,9.255969260483283,7.8143762662791545,26.074479708150776,2.3700027465820312,-7.513543491247148,-1.1050010681152287,-9.658371121605924,7.448368985375467,-5.381686094860584,3.171683958630126,-6.821978915829021,74.79127421123628,28.37179671194447,4.276685026745349,2,-0.029998779296875,5.685001373291016,11.292499542236328,10.28000259399414,-2.2299957275390767,1,0.0011134046014211751,1.209457334769846,106.9499969482422,-1.1445622549763272,104.3000030517578,-1.156866617000691,105.36000061035156,0.0011134046014211751
9009,2008-02-13,108.86000061035156,109.9000015258789,108.04000091552734,108.81999969482422,1894000.0,0.010020429052576052,-1.325002980235081,0.04819376780954214,51.30953123420001,38.714730373411584,-1.2866878635337287,0.08924083372050973,8.000237159293647,6.803701124514902,27.38769950615986,2.1200027465820312,-6.73303949621635,0.5280006408691378,-6.2717504574792144,7.32775173921749,-2.8718749083050454,3.927876190043321,-7.667941070910885,84.2424067277404,35.343094709101265,3.3998755491741783,2,-0.8799972534179688,4.604999542236328,10.79749870300293,9.889999389648438,-4.220001220703125,2,0.00064302493507018,-4.325852521130866,107.77999877929688,1.209457334769846,106.9499969482422,-1.1445622549763272,104.3000030517578,0.00064302493507018
9010,2008-02-14,106.56999969482422,109.86000061035156,106.0500030517578,108.86000061035156,1750400.0,-0.021036201567957602,-1.288290806449015,-57.248712569139805,50.46837985566092,41.15601616129463,0.8391645286938569,1.528242079772724,10.079438879125178,9.137802363677338,29.442640722315716,3.809997558593764,-5.7928310099976414,-1.1720001220703153,-6.092527754482688,3.7485275103420577,-3.632263938276509,1.2882636941358783,-5.148581272930173,47.476344679944575,-3.5892924916552076,2.4602638162061865,2,1.410003662109375,6.309997558593764,15.057500839233398,13.420001983642578,-1.5199966430664205,3,0.0068499892936475515,-1.325002980235081,108.86000061035156,-4.325852521130866,107.77999877929688,1.209457334769846,106.9499969482422,0.0068499892936475515
9011,2008-02-15,106.48999786376952,107.37000274658205,105.41000366210938,106.29000091552734,1818600.0,-0.0007506974878840333,-1.0000077851304154,-0.08733487698022067,49.10321939720799,42.83804747411759,0.48759863081858157,1.2211400313231167,9.931115341976763,9.2617273212213,30.025057505917495,1.9599990844726705,-4.515475496175384,-0.9665019989013786,-5.4402530178215756,3.5072490200188184,-3.20337750836147,1.2703735105587128,-4.84380773707116,44.006544487859635,-5.54543942059923,2.2368755094600967,2,0.6650047302246236,6.389999389648466,15.1375026702881,14.270004272460952,0.02999877929688921,4,0.0034745305099488366,-1.288290806449015,106.56999969482422,-1.325002980235081,108.86000061035156,-4.325852521130866,107.77999877929688,0.0034745305099488366
9012,2008-02-19,106.01000213623048,107.58000183105469,105.33999633789062,107.5,1282800.0,-0.004507425459366443,1.715155662623862,-7.450102998398261,49.33921848947729,44.804785828149704,0.07395931806171063,1.3580690055248539,10.098675665712392,9.78058655371926,31.698831711113094,2.2400054931640625,-3.778795692450018,-1.184497833251939,-5.32410021313261,2.955104546628732,-3.2542990231922744,0.8853033566883965,-4.1435357388239,14.693092896138605,-32.607270700201056,2.0698011899403337,2,0.5900001525878764,6.8699951171875,15.617498397827134,14.749999999999986,2.3699951171874716,1,0.011979969979005967,-1.0000077851304154,106.48999786376952,-1.288290806449015,106.56999969482422,-1.325002980235081,108.86000061035156,0.011979969979005967
9013,2008-02-20,106.26000213623048,106.61000061035156,104.22000122070312,106.04000091552734,1193700.0,0.0023582680403941847,4.195661187865921,-0.1476520376657201,53.10519927000196,47.17695415576592,-0.14767567072671284,1.0865961196343932,9.525933608628222,9.552297400498361,32.140574555096805,2.3899993896484375,-3.2093364557579065,-0.8854980468749858,-5.045980278852639,3.2749841851026673,-2.9657391628638123,1.1947430691138408,-4.177664993529845,35.91550714651282,-16.075522167306005,2.0802411159888234,2,0.3400001525878764,6.6199951171875,15.367498397827134,14.499999999999986,1.7999954223632812,2,-0.013457559537242147,1.715155662623862,106.01000213623048,-1.0000077851304154,106.48999786376952,-1.288290806449015,106.56999969482422,-0.013457559537242147
9014,2008-02-21,103.77999877929688,106.8000030517578,103.43000030517578,106.4499969482422,1308800.0,-0.023339010983211894,-1.0000045278371343,-12.136287973365906,40.33391671155698,47.27433752773068,2.4680199462319194,3.1043549144486917,11.651269001721104,12.04635738610979,32.06000937748536,3.370002746582017,-3.0966439015101628,-2.971001434326169,-6.808861914747183,0.8668590460948451,-4.889931674536683,-1.0520711941156549,-1.4861083062080667,5.443210847740786,-42.875452475246014,1.9189302402105086,2,2.8850021362304688,7.7350006103515625,17.847501754760742,16.980003356933594,5.3000030517578125,3,0.017055350677205983,4.195661187865921,106.26000213623048,1.715155662623862,106.01000213623048,-1.0000077851304154,106.48999786376952,0.017055350677205983
9015,2008-02-22,104.5,104.61000061035156,102.68000030517578,104.41000366210938,1901200.0,0.00693776478292607,11.451712935617248,-0.03370651670752807,38.52422185543115,47.18545968586757,1.8027802535839896,2.206052009937366,10.603443998465622,11.380828061950993,32.02920615523376,1.9300003051757812,-2.379358512412594,-2.066000366210943,-5.9659729335378415,1.8339722011159552,-4.015986649874392,-0.11601408254749401,-1.9987872631307795,37.14283934835649,-4.980859734226854,1.949986283663449,2,1.7900009155273438,6.209999084472656,17.20250129699707,16.26000213623047,5.900001525878906,4,0.0013397070779754827,-1.0000045278371343,103.77999877929688,4.195661187865921,106.26000213623048,1.715155662623862,106.01000213623048,0.0013397070779754827
9016,2008-02-25,104.41000366210938,105.11000061035156,103.04000091552734,104.79000091552734,2100000.0,-0.0008612089750299479,3.0588362891101255,-4.222363513055273,31.615809755931878,45.194426785278864,2.134485004439057,2.260741071223862,10.451301792631767,11.492593399734659,31.638669222774716,2.0699996948242188,-1.5345817793349141,-2.0599967956542997,-6.07719116759047,1.957197576281871,-4.068593981622385,-0.051399609686214376,-1.7300033569335938,35.30617996334778,-0.628771311134706,2.0085971859680822,2,1.8799972534179688,6.299995422363281,17.292497634887695,16.349998474121094,6.4199981689453125,0,0.006129675004318491,11.451712935617248,104.5,-1.0000045278371343,103.77999877929688,4.195661187865921,106.26000213623048,0.006129675004318491
9017,2008-02-26,106.41000366210938,106.41000366210938,103.52999877929688,104.11000061035156,1502100.0,0.01915525265636786,1.5043487491126695,-6.052683357760957,51.32634278057324,46.12509326111571,0.055687820564401136,0.23083401215896515,8.25803722402901,9.5354741589219,30.93081956417043,2.8800048828125,-1.0996316300256979,-0.033496856689453125,-4.04462462223205,3.9776309088531434,-2.0390607394607514,1.9720670260818451,-3.7300033569335938,90.53400170735398,51.863478431217615,2.005563882771298,2,-0.12000274658203125,4.299995422363281,13.244998931884766,13.244998931884766,4.9699935913085795,1,0.0010336714328691432,3.0588362891101255,104.41000366210938,11.451712935617248,104.5,-1.0000045278371343,103.77999877929688,0.0010336714328691432
9018,2008-02-27,103.56999969482422,106.5999984741211,103.1999969482422,106.04000091552734,1810000.0,-0.026689257302379255,-1.1183765823236191,-1.0739121492971015,47.16553278174482,45.66464898862069,2.498438613684371,3.0068387030026145,10.79590015947008,12.38902709395154,30.274849784792607,3.400001525878892,-0.6219104701291087,-2.7350009918212947,-6.947416052828302,1.4774140691857127,-4.841208522324806,-0.6287934613177839,-0.6903993225097622,21.601912532383313,-18.916626383434686,2.1062075305035055,2,2.700000762939453,2.4850006103515625,15.230003356933594,15.230003356933594,7.779998779296875,2,0.0464419964542504,1.5043487491126695,106.41000366210938,3.0588362891101255,104.41000366210938,11.451712935617248,104.5,0.0464419964542504
9019,2008-02-28,104.37000274658205,104.6999969482422,102.08999633789062,103.01000213623048,1689300.0,0.007724273960751926,1.5841730748893494,-0.5506072624386869,47.195473716197846,45.30099275090258,1.1114288028317532,2.291229658394016,9.79901683852222,11.573671846903423,29.551964645754868,2.6100006103515767,-0.7290435694596198,-1.9139980316162024,-6.16224883866137,2.334252775428965,-4.038123435138786,0.2101273719063812,8.29000091552733,50.55444187875897,7.3766577221075735,2.124125403522584,2,0.4649963378906108,1.6849975585937358,10.70249748229979,10.994998931884751,5.989997863769517,3,0.03535493642719634,-1.1183765823236191,103.56999969482422,1.5043487491126695,106.41000366210938,3.0588362891101255,104.41000366210938,0.03535493642719634
9020,2008-02-29,102.73999786376952,106.08000183105469,101.95999908447266,103.44000244140624,2258200.0,-0.015617560984168,-2.646016683377096,-0.5147090172671073,45.71897796312017,44.92496592489282,2.3926241817380003,3.681541311567102,11.259754934626727,13.148512375692007,28.35122637593966,4.120002746582031,-0.7318997665765892,-3.272002792358407,-7.7018471995336455,1.1578416148168316,-5.486924995946026,-1.0570805887707877,9.708605651855478,16.810320730580088,-29.21873499069985,2.2149222035876224,2,2.030002593994155,4.570003509521499,10.432500839233413,10.725002288818374,9.25,4,0.06170920867345009,1.5841730748893494,104.37000274658205,-1.1183765823236191,103.56999969482422,1.5043487491126695,106.41000366210938,0.06170920867345009
9021,2008-03-03,105.4499969482422,105.79000091552734,102.83999633789062,103.0,2528000.0,0.02637725463130791,-1.1299639188035364,-3.4999727523405944,45.89715851181847,44.54251481626406,-0.5368708681097587,0.6820236890865914,8.344336180994063,10.411959756702586,27.445599848313172,3.0500030517578267,-1.0602901522859725,-0.35600357055662357,-4.460417032536412,3.748409891423165,-2.408210301546518,1.6962031604332708,6.5790623901366985,75.2154810958709,28.13986614568391,2.052206730989893,3,-1.0699958801269673,1.860004425048814,7.722501754760728,8.015003204345689,6.050003051757798,0,0.046941723289629866,-2.646016683377096,102.73999786376952,1.5841730748893494,104.37000274658205,-1.1183765823236191,103.56999969482422,0.046941723289629866
9022,2008-03-04,108.47000122070312,108.5500030517578,104.4000015258789,104.4000015258789,2646500.0,0.028639206826560848,-1.0393129420409593,1.661226434483651,51.685397864963925,44.384759104593165,-3.5439071312183614,-2.737447272809362,5.172013888554943,7.346927171485419,27.04946326380665,4.150001525878892,-1.138927731074233,2.828500747680664,-0.45222625922826865,6.109227754589597,1.1881372442261977,4.46886425113513,3.1562957075195186,98.78601239920602,52.93531594856647,1.640363503454469,3,-3.2150001525878906,-1.1599998474121094,4.702497482299805,4.994998931884766,0.20999908447265625,1,0.021757173262584306,-1.1299639188035364,105.4499969482422,-2.646016683377096,102.73999786376952,1.5841730748893494,104.37000274658205,0.021757173262584306
9023,2008-03-05,108.95999908447266,110.33000183105469,107.5999984741211,108.5,2397800.0,0.004517358331844523,-1.4159298906567013,0.11302189655140094,50.251505058308425,45.48671336534332,-4.034951725219614,-3.154476038687733,4.460683130992123,6.829940909837802,25.919787928740845,2.7300033569335938,-1.1597723583297324,3.169498825073248,-0.43105335921055143,6.770051009357047,1.3692227329313482,4.9697749172151475,2.2796459299999867,83.63199167238643,40.87627357812116,1.8002760921419028,3,-2.8149986267089844,-1.6499977111816406,3.530000686645508,4.505001068115234,0.23000335693357954,2,0.022209968697495697,-1.0393129420409593,108.47000122070312,-1.1299639188035364,105.4499969482422,-2.646016683377096,102.73999786376952,0.022209968697495697
9024,2008-03-06,106.80999755859376,109.0999984741211,106.72000122070312,108.86000061035156,1596500.0,-0.01973202591725498,-1.134530774231072,-4.456537243129354,50.60789692053264,46.829343928132374,-1.5756405514257494,-0.872804217532618,6.319830199404862,8.942732694574957,24.486713586320867,2.3799972534179688,-1.2059559077377173,0.9074974060058736,-2.6724984700361034,4.487493282047851,-0.8825005320151149,2.697495344026862,4.0584616186788764,57.94500457125478,15.134293513991416,1.789997938020992,3,-0.6649971008300923,0.5000038146972514,5.277502059936509,6.655002593994126,2.470001220703111,3,0.04250539293418454,-1.4159298906567013,108.95999908447266,-1.0393129420409593,108.47000122070312,-1.1299639188035364,105.4499969482422,0.04250539293418454
9025,2008-03-07,105.4800033569336,106.38999938964844,104.5199966430664,106.18000030517578,1637400.0,-0.012451963599480087,2.339305177111717,0.34146141765104554,47.594106139789126,48.6047101930054,-0.10282712468395516,0.49185912287627787,7.337840708054287,10.218304273153166,23.113312502858264,2.290000915527358,-1.423786677755345,-0.42849693298339275,-4.00506504693729,3.148071180970504,-2.2167809899603412,1.3597871239935557,5.032117416627045,35.2470638566612,-7.1061844467260045,1.7882840569769498,3,0.6649971008300781,1.8299980163574219,6.60749626159668,7.984996795654297,3.8699951171875,4,0.046264667217581934,-1.134530774231072,106.80999755859376,-1.4159298906567013,108.95999908447266,-1.0393129420409593,108.47000122070312,0.046264667217581934
9026,2008-03-10,104.77999877929688,105.9000015258789,103.86000061035156,105.41000366210938,1238400.0,-0.0066363723488704895,1.5341616672827045,0.9000108991825613,47.10041837542565,48.13516303687789,0.7321768498377139,1.2961203248047184,7.734828841043253,10.880020446267011,21.729174355577356,2.0400009155273438,-1.106541267730762,-1.1525012969970732,-4.689849991911302,2.384847397917156,-2.9211756444541948,0.6161730504600484,5.39003712670025,14.219443514190436,-30.325917172199716,1.7686743474571165,3,1.3650016784667969,2.5300025939941406,7.307500839233398,8.685001373291016,7.900001525878906,0,0.06881083382773667,2.339305177111717,105.4800033569336,-1.134530774231072,106.80999755859376,-1.4159298906567013,108.95999908447266,0.06881083382773667
9027,2008-03-11,108.43000030517578,108.5,106.08999633789062,106.93000030517578,1641600.0,0.03483490712351589,1.9390299500367514,-2.3809339275334236,54.4087703569227,48.93996721189766,-2.906840333610063,-2.3582254380027337,3.831194084225203,7.217196872978974,20.563562784463652,3.720001220703125,-0.6880701540960246,2.4235000610351562,-1.2622807820860942,6.109280904156407,0.580609639474531,4.2663904825957815,1.4116341279603688,70.63367592885209,23.964109048337875,1.8428904215606259,3,-2.2849998474121094,-1.1199989318847656,1.0899982452392578,5.034999847412109,5.8600006103515625,1,0.028313194560395827,1.5341616672827045,104.77999877929688,2.339305177111717,105.4800033569336,-1.134530774231072,106.80999755859376,0.028313194560395827
9028,2008-03-12,107.9000015258789,110.08000183105469,107.69000244140624,108.5,1841300.0,-0.004887934868626709,-3.686288736134175,-0.3999989827473958,59.09091062131722,50.26168242357759,-1.8975902332526715,-1.917064275175818,4.037176423993273,7.733875901909016,20.036479994041184,2.3899993896484517,-0.10078639627559483,1.8875011444091854,-1.8108053536205375,5.585807642438908,0.03834789539432393,3.736654393424047,-5.94000244140625,64.95177046075646,12.527548188531746,1.8491532490148586,3,-1.7550010681152344,-1.4150009155273438,1.8599987030029297,5.564998626708984,5.959999084472656,2,0.007228904247140289,1.9390299500367514,108.43000030517578,1.5341616672827045,104.77999877929688,2.339305177111717,105.4800033569336,0.007228904247140289
9029,2008-03-13,108.93000030517578,109.3499984741211,105.8000030517578,106.5999984741211,1547500.0,0.00954586436266025,1.2397460396921374,-3.883346260951388,59.64300957410588,51.80879704702045,-2.472767935259455,-3.1005149816594866,2.7277796669909407,6.6791671121256115,19.705931640402923,3.5499954223632955,-0.0994248059777334,2.9139999389648494,-0.7957678302451967,6.623767708174896,1.0591160543598335,4.768883823569865,-6.807601165771487,81.5112331159815,26.03231417569326,1.854883884605022,3,-2.345001220703125,-2.7849998474121094,1.677499771118164,4.534999847412109,5.159996032714844,3,0.0023868735472509783,-3.686288736134175,107.9000015258789,1.9390299500367514,108.43000030517578,1.5341616672827045,104.77999877929688,0.0023868735472509783
9030,2008-03-14,107.3000030517578,109.5,105.38999938964844,109.5,2165600.0,-0.014963712924368155,2.736369374180706,-0.9442039568039144,55.895549241480936,52.919729350316274,-0.14294235923253495,-1.489385129803793,4.133627557748852,8.31544129578991,18.987478864598934,4.1100006103515625,0.18139111104730432,1.247502517700184,-2.4993949406838283,4.994399976084196,-0.6259462114918222,3.12095124689219,-5.018451858520493,55.30549463489284,-2.612567389077597,1.8734487291920094,3,-0.2050018310546733,-1.1550025939941264,3.307497024536147,6.164997100830092,8.329994201660156,4,0.01845289535158723,1.2397460396921374,108.93000030517578,-3.686288736134175,107.9000015258789,1.9390299500367514,108.43000030517578,0.01845289535158723
9031,2008-03-17,106.86000061035156,107.70999908447266,104.8499984741211,105.5199966430664,1668500.0,-0.004100675012972732,-1.1343285706558717,-0.609093557314168,50.98038498668929,52.84139458606354,0.5789896640932,-1.075376867471661,4.30912036873147,8.737670172935111,18.15732014331597,2.8600006103515625,0.41921763590505634,0.7889999389648494,-2.970624903332663,4.548624781262362,-1.0908124821839067,2.6688123601136056,-4.422480404357913,38.432138548548735,-14.725711350025897,1.8798124211487557,3,0.2350006103515625,-0.7150001525878906,3.747499465942383,6.604999542236328,9.05999755859375,0,0.02330149587822783,2.736369374180706,107.3000030517578,1.2397460396921374,108.93000030517578,-3.686288736134175,107.9000015258789,0.02330149587822783
9032,2008-03-18,107.27999877929688,109.37000274658205,105.0999984741211,109.37000274658205,2272000.0,0.0039303590356205564,3.086120734026628,-1.5596998354560934,59.03555267011999,53.81739987626482,-0.03080118891061545,-1.4707582336086205,3.6011504747349363,8.303437668991648,17.16332811057361,4.270004272460952,0.8606599583318228,1.145498275756836,-2.652493189696486,4.943489741210158,-0.753497456969825,3.044494008483497,-4.6896289408020095,46.46269111766912,-10.24531307765723,1.8989957327266596,3,-0.30999755859375,-1.1349983215332031,3.3275012969970703,6.185001373291016,6.44000244140625,1,0.05033558526588089,-1.1343285706558717,106.86000061035156,2.736369374180706,107.3000030517578,1.2397460396921374,108.93000030517578,0.05033558526588089
9033,2008-03-19,104.83000183105469,109.0,104.83000183105469,108.48999786376952,1691900.0,-0.0228374065633844,-1.2786899940173808,1.7511909498760494,51.036968165336994,53.86507445902086,1.9799607827247598,0.9134465651080035,5.5782178877281865,10.702614832743848,15.910009730040075,4.1699981689453125,1.0674772048599408,-1.2329986572265597,-5.074632962637807,2.6086356481846877,-3.1538158099321834,0.687818495479064,-2.0898393527086228,0.0,-55.11168503505621,1.920817152705627,3,2.1399993896484375,1.3149986267089844,5.777498245239258,8.634998321533203,8.379997253417969,2,0.09024133281728353,3.086120734026628,107.27999877929688,-1.1343285706558717,106.86000061035156,2.736369374180706,107.3000030517578,0.09024133281728353
9034,2008-03-20,105.5500030517578,105.73999786376952,103.25,105.5,2005500.0,0.006868274426470755,10.581582682754425,-0.013662050808483569,56.60556095786759,54.86634721658513,1.1872896694413413,0.3508362153717286,4.334901294492909,9.888680916405704,14.596264178497039,2.489997863769517,0.9281611824865195,-0.6014976501464986,-4.300591592092218,3.0975962917992206,-2.4510446211193653,1.248049320826368,-2.6630437863575622,36.80004882812477,-22.19993002132867,1.8495469709728607,3,1.1149978637695455,0.5949974060058736,5.057497024536147,7.914997100830092,6.9899978637695455,3,0.07873043409121316,-1.2786899940173808,104.83000183105469,3.086120734026628,107.27999877929688,-1.1343285706558717,106.86000061035156,0.07873043409121316
9035,2008-03-24,104.63999938964844,107.27999877929688,103.75,105.8000030517578,1298000.0,-0.008621540841293296,-1.4013577196952396,-23.198657308520193,47.919883133513956,54.95739885637272,2.1966045095140174,1.3405992757161016,4.66218487593585,10.671202823003242,12.875149399504703,3.529998779296875,0.7438830411479813,-1.5185012817382812,-5.204944657304566,2.167942093828003,-3.3617229695214235,0.32472040604486097,-1.6091792729351084,22.712398134539026,-32.82215718098743,1.8432216877831415,3,2.0250015258789062,1.5050010681152344,6.082502365112305,8.825000762939453,7.379997253417969,0,0.09030960438993496,10.581582682754425,105.5500030517578,-1.2786899940173808,104.83000183105469,3.086120734026628,107.27999877929688,0.09030960438993496
9036,2008-03-25,105.0500030517578,105.97000122070312,103.88999938964844,104.63999938964844,1795400.0,0.003918230738731543,-1.1780082125681053,-0.35345031701348817,39.85765704289015,53.340608488146884,2.043862719981135,1.0340156843737276,3.7189497958031694,10.131454250101783,11.25740672859476,2.0800018310546875,0.7050117992465061,-1.140497589111348,-4.773762116149271,2.492766937926575,-2.9571298526303025,0.6761346744076064,-1.8781993007576432,29.411801371544815,-19.798633615191473,1.816632263518959,3,1.6149978637695455,1.0949974060058736,5.379997253417983,8.414997100830092,9.809997558593764,1,0.10071388761833178,-1.4013577196952396,104.63999938964844,10.581582682754425,105.5500030517578,-1.2786899940173808,104.83000183105469,0.10071388761833178
9037,2008-03-26,106.5199966430664,107.08000183105469,104.27999877929688,104.47000122070312,1281400.0,0.013993275093807878,-1.3045289712877348,4.999944175660762,43.16142673128273,51.57066583369861,0.3066950471422416,-0.45040763121349414,1.7192330710006303,8.540702889167363,10.101432431857493,2.8000030517578125,0.8826448261203552,0.3239963531494112,-3.3109997433558362,3.9589924496546587,-1.4935016951032054,2.141494401402028,-3.210028930465157,56.8695068359375,11.51691572306376,1.8174980482526222,3,-0.14499664306640625,-0.3749961853027344,3.4975032806396484,6.945003509521484,7.480003356933594,2,0.08824635582159268,-1.1780082125681053,105.0500030517578,-1.4013577196952396,104.63999938964844,10.581582682754425,105.5500030517578,0.08824635582159268
9038,2008-03-27,108.37999725341795,109.36000061035156,106.97000122070312,106.97000122070312,1683400.0,0.01746151585588329,-2.390079594829312,0.6878044786506665,54.47293477018119,50.99621307770697,-1.6517578571309741,-2.035963790907246,-0.6182120990027045,6.565063461302188,9.048465525848082,2.8400039672851562,1.1938511384245487,1.9434970855712805,-1.5951569475206782,5.482151118663239,0.17417006902529408,3.712824102117267,-4.934628858447638,83.96066679153377,38.540272288571316,1.7693270165459818,3,-2.0049972534179545,-2.2349967956542827,1.3600025177002095,5.085002899169936,7.470001220703139,3,0.049271121079648816,-1.3045289712877348,106.5199966430664,-1.1780082125681053,105.0500030517578,-1.4013577196952396,104.63999938964844,0.049271121079648816
9039,2008-03-28,108.05999755859376,110.0,107.8000030517578,109.02999877929688,1225600.0,-0.0029525715347266113,-1.9530353924299153,-0.6879460638165446,57.79925652615335,51.20773610933725,-1.6406814260783733,-1.502372134879053,-0.6867026618552075,6.796886880416679,7.734290956474113,2.1999969482422017,1.0215695401644496,1.4389976501465043,-2.0300951430821357,4.908090443375144,-0.2955487464678157,3.1735440467608242,-4.48193649490176,68.95996093750023,21.333472092373434,1.7345463966143224,3,-1.4349975585937642,-1.9149971008300923,1.6800022125243999,5.405002593994126,6.660003662109361,4,0.04765872332253562,-2.390079594829312,108.37999725341795,-1.3045289712877348,106.5199966430664,-1.1780082125681053,105.0500030517578,0.04765872332253562
9040,2008-03-31,109.08000183105469,109.27999877929688,107.62000274658205,108.43000030517578,1194700.0,0.009439240195316945,2.1619109900090554,-0.6701038225578201,62.752084507985586,52.515702722814616,-2.661527987604046,-2.1323735500269265,-2.0413858506383775,5.682086352195967,6.8746803595963915,1.6599960327148295,0.7799583120308569,2.1420017242431584,-0.9746464046719439,5.258649853158261,0.5836776597856073,3.7003257887007095,-5.371901952015435,84.94274832989949,31.723558796925815,1.5583240644575533,3,-2.4550018310546875,-2.9350013732910156,0.009998321533203125,4.384998321533203,6.110000610351548,0,0.031719829724898396,-1.9530353924299153,108.05999755859376,-2.390079594829312,108.37999725341795,-1.3045289712877348,106.5199966430664,0.031719829724898396
9041,2008-04-01,110.4000015258789,110.6999969482422,108.33000183105469,109.45999908447266,1351500.0,0.012101207120152502,2.077929155313313,1.4461542073077691,56.77908254028934,52.264983819500095,-3.829258298425728,-3.2280193240667074,-3.4887181441458353,4.18682312772502,6.114784719142021,2.369995117187514,0.4583954663860226,3.214501190185544,-0.1785343104978523,6.60753669086894,1.5179834398438459,4.911018940527242,-6.56446360779934,95.32717277374896,42.48036526575373,1.6965177503416968,4,-3.4250030517578125,-4.070003509521484,-1.9000015258789062,3.0649986267089844,2.220001220703139,1,0.014673868612291141,2.1619109900090554,109.08000183105469,-1.9530353924299153,108.05999755859376,-2.390079594829312,108.37999725341795,0.014673868612291141
9042,2008-04-02,110.83000183105469,111.5,110.0999984741211,110.56999969482422,938500.0,0.0038949302466719793,-1.3333269755288104,0.2765972988766963,60.15246099518397,53.27781635614976,-4.137875618780399,-3.6597881854257963,-4.0130538025762235,3.5920203841974967,6.427677618870617,1.4000015258789062,0.3559399454990455,3.526501464843747,-0.2021710956012157,7.25517402528871,1.6621651846212728,5.3908377450662215,-6.719885551768613,85.20974945937388,32.4940064613031,1.8643362802224803,4,-3.4550018310546875,-4.100002288818359,-2.3300018310546875,2.634998321533203,2.970001220703111,2,0.036361984234558165,2.077929155313313,110.4000015258789,2.1619109900090554,109.08000183105469,-1.9530353924299153,108.05999755859376,0.036361984234558165
9043,2008-04-03,111.37999725341795,112.08999633789062,110.0500030517578,110.7300033569336,1444800.0,0.004962513879605002,-1.0298496132151957,2.4999559846239072,58.781352990012344,53.51957102638807,-4.091287790974363,-4.236389479714418,-4.523664441487071,2.929203861565,7.403254855702338,2.0399932861328267,0.4591971863460742,3.9554969787597543,-0.13866484305543736,8.049658800574946,1.9084160678521584,6.00257788966735,-6.826487950889046,84.11632880518695,33.59543056927947,2.047080910907599,4,-3.459999084472642,-4.354999542236314,-2.8799972534179545,2.085002899169936,2.940002441406264,3,0.023523099400163172,-1.3333269755288104,110.83000183105469,2.077929155313313,110.4000015258789,2.1619109900090554,109.08000183105469,0.023523099400163172
9044,2008-04-04,111.3499984741211,113.56999969482422,111.04000091552734,111.33000183105469,1467800.0,-0.00026933722424693496,-7.433350711442849,0.030764355134044526,66.39674462652742,55.572555636722896,-3.522463359029274,-4.056821259864364,-4.596631438564501,2.8158418056629273,8.296568142824166,2.529998779296875,0.33830472318129523,3.698498153686529,-0.7410752485443481,8.138071555917406,1.4787114525710905,5.918284854801968,-6.193570208763248,62.68903597742202,12.24570280566629,2.219786701115442,4,-2.6199989318847656,-3.5849990844726562,-5.187498092651367,2.115001678466797,4.349998474121108,4,0.04041311236340839,-1.0298496132151957,111.37999725341795,-1.3333269755288104,110.83000183105469,2.077929155313313,110.4000015258789,0.04041311236340839
9045,2008-04-07,110.36000061035156,111.73999786376952,109.73999786376952,111.73999786376952,1073500.0,-0.00889086553512275,1.8985564935675827,-69.01144601297143,63.5658978914474,58.20680461989592,-1.8279881571824461,-2.827445538029764,-3.6113605185320523,3.699176276424879,8.394978844529918,2.0,0.5981545050020145,2.4645004272460938,-2.008846678700877,6.9378475331930645,0.2278268742726084,4.701173980219579,-4.362215202047082,38.74045051301876,-12.676021811967686,2.2366735529734867,4,-1.4350013732910156,-2.595001220703125,-4.915000915527344,3.104999542236328,5.099998474121094,0,0.039507073090235156,-7.433350711442849,111.3499984741211,-1.0298496132151957,111.37999725341795,-1.3333269755288104,110.83000183105469,0.039507073090235156
9046,2008-04-08,111.98999786376952,112.31999969482422,109.51000213623048,109.8000030517578,1192700.0,0.01476981917726694,-1.0288815624578562,-1.586955920808955,66.6902956324264,60.82112338668966,-2.648542927659065,-4.099790711111638,-5.166956709487437,2.0264767260123193,8.374177643067863,2.809997558593736,0.7316956001597958,3.733997726440421,-0.8430806565406783,8.31107610942152,1.4454585349498643,6.022536917930978,-5.234991026813063,61.08367534087956,8.667125850767455,2.2885391914905515,4,-1.7199974060058452,-3.784999847412095,-5.949996948242173,1.4750022888183736,4.349998474121108,1,0.028574021240087566,1.8985564935675827,110.36000061035156,-7.433350711442849,111.3499984741211,-1.0298496132151957,111.37999725341795,0.028574021240087566
9047,2008-04-09,111.5,112.88999938964844,110.83000183105469,111.83000183105469,1345300.0,-0.004375371668151828,-1.467065649412947,-0.1506861245719342,77.44856592428152,63.37397129270081,-1.5397655990127816,-3.5500146185748207,-4.626382764054739,2.443824347830798,9.2855582706287,2.05999755859375,1.1877886294048494,3.0904998779296875,-1.7115355486930497,7.892535304552425,0.6894821646183118,5.491517591241063,-4.063493877256775,49.014755182729566,-9.617718134918618,2.4010177133113686,4,-0.904998779296875,-3.0900001525878906,-5.654998779296875,1.9650001525878906,6.650001525878906,2,0.010044867682350134,-1.0288815624578562,111.98999786376952,1.8985564935675827,110.36000061035156,-7.433350711442849,111.3499984741211,0.010044867682350134
9048,2008-04-10,108.68000030517578,111.52999877929688,108.36000061035156,110.87000274658205,2528400.0,-0.025291477083625336,-1.2402799419842883,6.636334211864842,60.98245238318335,63.7276597212597,1.4832437228077566,-0.7047142653367899,-1.7681899117356465,5.173239796100319,9.89613254893565,3.1699981689453125,1.7583161044126996,0.23150024414061932,-4.565779615767227,5.028780104048465,-2.1671396858133107,2.6301401740945494,-0.6301448252244626,6.14202977075203,-52.96969122131317,2.3986399299539256,4,1.9150009155273438,-0.2700004577636719,-2.3974990844726562,4.784999847412109,10.419998168945312,3,0.04711080909279475,-1.467065649412947,111.5,-1.0288815624578562,111.98999786376952,1.8985564935675827,110.36000061035156,0.04711080909279475
9049,2008-04-11,109.19000244140624,110.04000091552734,107.94000244140624,108.08000183105469,994500.0,0.004692695388280876,-2.021581865085858,-0.5068490287338605,66.4260146550576,64.13587418204548,1.285582240981043,-1.258777116851988,-2.183316530788872,4.564480456258579,10.377191817283551,2.099998474121108,2.2152816915310325,0.7285022735595561,-4.075675732636043,5.532680279755155,-1.6735867295382434,3.1305912766573556,4.379997253417983,25.252540821139064,-36.87456428064931,2.4020890030978017,4,1.5649986267089986,-0.7800025939941264,-2.462501525878892,4.274997711181655,11.819999694824247,4,0.046982298184037985,-1.2402799419842883,108.68000030517578,-1.467065649412947,111.5,-1.0288815624578562,111.98999786376952,0.046982298184037985
9050,2008-04-14,109.27999877929688,109.6999969482422,108.1500015258789,109.01000213623048,909600.0,0.0008242177477644219,1.79280220497765,0.2432400852292157,65.63193229735857,65.11952415505317,1.3711276261471141,-1.2572935705641441,-2.2847219914042256,4.385466601871599,10.765888087038352,1.5499954223632955,2.3133825989165473,0.719498825073245,-4.0654654605433365,5.5044631106898265,-1.6729833177350457,3.1119809678815358,4.17740097045899,27.07064977820818,-37.575627718466976,2.392482142808289,4,1.4750022888183594,-0.8699989318847656,-2.5524978637695312,4.185001373291016,12.610000610351562,0,0.058748153739562436,-2.021581865085858,109.19000244140624,-1.2402799419842883,108.68000030517578,-1.467065649412947,111.5,0.058748153739562436
9051,2008-04-15,109.3499984741211,109.8499984741211,108.29000091552734,109.5500030517578,821400.0,0.0006405535835116716,2.9000162125561477,-0.7407669049704574,61.665310188929986,65.28761850991386,1.2700846317267036,-1.192314755178188,-2.410363328430009,4.219406122502917,11.03578693445289,1.55999755859375,2.389509051032448,0.6649986267089787,-4.062904006000409,5.392901259418366,-1.698952689645722,3.0289499430636795,3.997053329467775,28.48478589902087,-35.61077085601297,2.3639513163546955,4,1.4050025939941406,-0.9399986267089844,-2.62249755859375,4.115001678466797,10.69000244140625,1,0.055875635076461094,1.79280220497765,109.27999877929688,-2.021581865085858,109.19000244140624,-1.2402799419842883,108.68000030517578,0.055875635076461094
9052,2008-04-16,112.68000030517578,112.8000030517578,109.79000091552734,110.5,1407900.0,0.030452692066957443,1.4875991109569997,-10.899752050353626,65.80884539133788,66.06845099895001,-1.9778944467825852,-4.318427251841598,-5.829060225510176,0.7952859333498452,12.199641864941148,3.4500045776367045,2.378353531395504,3.7250003814697266,-1.2740532242895455,8.724053987228999,1.2254735785900834,6.22452718434937,0.5589105111694295,97.53080799359537,34.46307702544506,2.4995268028796374,4,-1.9249992370605469,-4.270000457763672,-5.9524993896484375,0.7849998474121094,9.330001831054702,2,0.03248132785589575,2.9000162125561477,109.3499984741211,1.79280220497765,109.27999877929688,-2.021581865085858,109.19000244140624,0.03248132785589575
9053,2008-04-17,114.29000091552734,114.55999755859376,112.3000030517578,112.51000213623048,1428900.0,0.014288255289236274,-1.0545433107456696,0.8165130872095603,70.92010344009543,66.57104642267979,-3.499735917061358,-5.463485969816645,-7.324541109654959,-0.8392722594103077,13.509648315273616,2.259994506835966,2.465612267890151,4.862001037597651,-0.281765710662512,10.005767785857813,2.2901176634675693,7.433884411727732,-6.349998474121108,95.921497851782,32.211150417855535,2.5718833741300826,4,-3.0400009155273438,-5.385002136230469,-7.5625,-0.8250007629394531,6.089996337890611,3,0.033773738554823574,1.4875991109569997,112.68000030517578,2.9000162125561477,109.3499984741211,1.79280220497765,109.27999877929688,0.033773738554823574
9054,2008-04-18,113.86000061035156,115.4000015258789,113.19000244140624,114.0500030517578,1464600.0,-0.0037623615515901543,-1.888889997008043,-0.10674301781335546,66.71329671220839,66.92075740276435,-2.990759355194598,-4.615647321225822,-6.73720098390514,-0.43370518922458245,14.475980126751603,2.2099990844726705,2.4617676656849454,4.016500854492193,-1.1507658738684086,9.183767582852795,1.4328674903118923,6.600134218672494,-5.787598266601577,78.75860806169182,17.00144261427201,2.5836333641803044,4,-2.1899986267089844,-4.534999847412109,-7.545000076293945,-0.3950004577636719,7.959999084472656,4,0.046021410817497665,-1.0545433107456696,114.29000091552734,1.4875991109569997,112.68000030517578,2.9000162125561477,109.3499984741211,0.046021410817497665
9055,2008-04-21,114.08999633789062,114.13999938964844,112.33000183105469,113.45999908447266,1401900.0,0.002019987056966155,3.9588746172256304,-3.315732412464109,63.96668936428763,66.61813448408226,-2.9457951102017432,-4.323016446608463,-6.82940830134487,-0.6760275390644779,15.87282247449027,1.80999755859375,2.4580423531211864,3.7739967346191463,-1.1103339773524112,8.658327446590704,1.3318313786333675,6.216162090604925,-5.724490026855477,81.57517474638435,23.07031434860461,2.442165355985778,4,-2.419994354248047,-4.764995574951172,-7.724996566772461,-0.6249961853027344,6.970001220703139,0,0.06065392252135293,-1.888889997008043,113.86000061035156,-1.0545433107456696,114.29000091552734,1.4875991109569997,112.68000030517578,0.06065392252135293
9056,2008-04-22,115.62999725341795,115.91999816894531,113.41000366210938,114.08000183105469,1604300.0,0.01349812398070771,1.3568053928785062,2.4603209203753935,66.75977876862933,65.43049146678757,-4.375268997264911,-5.301564248684471,-8.176712845397432,-2.249383679146945,17.50819077024327,2.5099945068359375,2.400584003941688,4.784997940063462,0.011600201203734173,9.55839567892319,2.3982990706335983,7.171696809493326,-6.983111133789052,95.26915097122337,38.484043282683054,2.386698869429863,4,-3.6999969482421733,-6.044998168945298,-9.009996414184556,-2.164997100830064,5.18000030517581,1,0.0541382191898776,3.9588746172256304,114.08999633789062,-1.888889997008043,113.86000061035156,-1.0545433107456696,114.29000091552734,0.0541382191898776
9057,2008-04-23,115.91999816894531,117.37000274658205,115.2699966430664,115.8499984741211,1610500.0,0.002508007631374376,-2.4146347514871307,0.045161226810264195,66.14510728097636,66.00411978876457,-4.4391860507760015,-5.113399488329563,-8.352104865874864,-2.609713288178341,19.220553657153843,2.100006103515639,2.4723655756862684,4.604998779296878,-0.22609050019153187,9.436088058785288,2.189454139552666,7.02054341904109,-6.836725326357424,71.40030246713856,17.325857803407068,2.4155446397442066,4,-3.264995574951172,-5.609996795654297,-9.299997329711914,-2.454998016357422,4.849998474121094,2,0.035541777188241586,1.3568053928785062,115.62999725341795,3.9588746172256304,114.08999633789062,-1.888889997008043,113.86000061035156,0.035541777188241586
9058,2008-04-24,113.72000122070312,116.41999816894531,113.20999908447266,115.62999725341795,1340500.0,-0.018978579908497273,-1.191125426712252,-27.28577656675729,57.30130771584787,64.99026346218571,-1.6193758429603804,-2.6275461866949996,-6.087457725732662,-0.4889214114082421,19.995210176754174,3.2099990844726562,2.302588491401977,2.1380016326904325,-2.59944774489243,6.875451010273295,-0.23072305610099875,4.506726321481864,-3.9737899857957046,27.57934795936432,-24.355937606811004,2.3687246887914326,4,-0.9599990844726562,-3.4099998474121094,-7.162500381469727,-0.2550010681152344,6.279998779296875,3,0.07289835408494638,-2.4146347514871307,115.91999816894531,1.3568053928785062,115.62999725341795,3.9588746172256304,114.08999633789062,0.07289835408494638
9059,2008-04-25,113.20999908447266,117.75,112.95999908447266,117.75,1493000.0,-0.004484717998205712,1.1101321363812815,2.3769687673509345,59.04761858627979,64.25867304984362,-0.5354807328817373,-1.8044515615449654,-5.55221573389278,-0.07977734014528437,20.744676144430624,4.790000915527344,2.0310923872516184,1.3704994201660128,-3.114001013290192,5.854999853622218,-0.8717507965620825,3.612749636894108,-2.8538845286312693,16.236117171774044,-35.82458340624672,2.2422502167281024,4,-0.18999862670898438,-2.7099990844726562,-6.652498245239258,0.2550010681152344,3.94000244140625,4,0.06333361210960997,-1.191125426712252,113.72000122070312,-2.4146347514871307,115.91999816894531,1.3568053928785062,115.62999725341795,0.06333361210960997
9060,2008-04-28,112.54000091552734,113.4000015258789,111.63999938964844,113.16000366210938,1450200.0,-0.005918188979450401,2.2000083229873977,0.13656445408668266,51.85937559644977,63.169124761790265,0.7214474610771191,-0.9085289578596161,-4.790417886620531,0.4820477294973671,21.40810145663805,1.7600021362304688,2.1863463074555796,0.5275012969970732,-3.771906953153291,4.826909547147437,-1.622202828078116,2.6772054220722623,-1.444497815270097,14.729974402197666,-34.69443457097758,2.149704125075182,4,1.2299995422363281,-1.7900009155273438,-6.135000228881836,0.9249992370605469,6.7600021362304545,0,0.08245955841303432,1.1101321363812815,113.20999908447266,-1.191125426712252,113.72000122070312,-2.4146347514871307,115.91999816894531,0.08245955841303432
9061,2008-04-29,112.0199966430664,112.77999877929688,111.01000213623048,112.76000213623048,1776400.0,-0.004620617275907568,3.538460033647602,1.1935519596382436,51.75437467535175,61.60751690445848,1.8551045098149501,-0.2750372028915251,-4.180184627689471,0.8836894358508403,21.59752091614709,1.769996643066392,2.230279246752829,-0.07350273132324503,-4.305511476203449,4.158506013556959,-2.189507103763347,2.042501641116857,5.730003356933594,14.985086453292404,-33.06634751419801,2.1160043724401043,4,2.360004425048828,-1.1999969482421875,-5.614995956420898,1.4450035095214844,7.819999694824219,1,0.08069988561356478,2.2000083229873977,112.54000091552734,1.1101321363812815,113.20999908447266,-1.191125426712252,113.72000122070312,0.08069988561356478
9062,2008-04-30,114.86000061035156,114.9800033569336,111.8000030517578,112.0199966430664,2239100.0,0.025352651779970703,1.064928920518311,-3.8378147101881854,70.82209788757339,61.59662739862269,-0.7187284092268555,-2.948831654815166,-6.879624123642984,-2.095929038360339,21.77749710981311,3.1800003051757955,2.3858117538079,2.5650012969970675,-1.7955171202275437,6.925519714221679,0.38474208838475477,4.74526050560938,2.755199432373047,57.12165718651829,3.613273370857584,2.180259208612307,4,-0.4799995422363281,-3.845001220703125,-8.454999923706055,-1.9800033569335795,2.9000015258789205,2,0.05180216713063435,3.538460033647602,112.0199966430664,2.2000083229873977,112.54000091552734,1.1101321363812815,113.20999908447266,0.05180216713063435
9063,2008-05-01,114.0,115.61000061035156,113.31999969482422,114.47000122070312,1838400.0,-0.007487381210008914,-1.50273073684035,-0.16549315638893738,65.83277414584953,61.49879155791615,0.10706895039069764,-1.984214631211998,-5.894213669566085,-1.3853142771920233,21.85707997324402,2.2900009155273438,2.640671372447315,1.574000549316409,-2.8280002390860517,5.97600133771887,-0.6269998448848213,3.7750009435176395,3.4830960845947203,44.36200016979358,-12.195084633585282,2.201000394201233,5,0.3800010681152344,-1.6399993896484375,-7.739999771118164,-1.120002746582017,6.260002136230483,3,0.059385935465494866,1.064928920518311,114.86000061035156,3.538460033647602,112.0199966430664,2.2000083229873977,112.54000091552734,0.059385935465494866
9064,2008-05-02,115.8499984741211,116.70999908447266,114.4499969482422,114.77999877929688,1288600.0,0.01622805679053596,-1.6127141628630284,-2.2765891825206155,69.38052483918636,62.1003288329049,-1.5991281006392768,-3.667851399712049,-7.514769324207592,-3.3737011481604924,21.636191412470858,2.7099990844726562,2.6266300857525096,3.1989990234374943,-1.4258114860495539,7.8238095329245425,0.8865937686939702,5.511404278181018,1.5036357315063356,84.91226191591595,23.608093938673377,2.3124052547435268,5,-1.4699974060058594,-3.164997100830078,-9.589998245239258,-2.970001220703111,5.660003662109389,4,0.035822197501417685,-1.50273073684035,114.0,1.064928920518311,114.86000061035156,3.538460033647602,112.0199966430664,0.035822197501417685
9065,2008-05-05,114.72000122070312,115.8000030517578,114.0199966430664,115.45999908447266,1181300.0,-0.009753968651716405,1.507041042751329,-0.6915869858178785,64.90839008780368,61.89461897947983,-0.4138917474260353,-2.313057636228166,-6.186940646763304,-2.377294470943866,21.91085952743535,1.8300018310546875,2.346646294889709,1.8510017395019531,-2.7299371565156463,6.4319406355195525,-0.43946770850683947,4.141471187510746,2.506760343536371,65.08773808408391,-0.35266504402035537,2.2904694480087993,5,-0.3400001525878906,-2.0349998474121094,-8.335000991821289,-1.840003967285142,3.779998779296875,0,0.021182010802988538,-1.6127141628630284,115.8499984741211,-1.50273073684035,114.0,1.064928920518311,114.86000061035156,0.021182010802988538
9066,2008-05-06,115.19000244140624,115.37999725341795,113.0999984741211,114.02999877929688,973900.0,0.004096942256816227,1.9610502848650349,-1.567577041642161,58.28383459877191,61.02114423701267,-1.0648501924049185,-2.6678105451260308,-6.446668837944699,-2.9332047159342522,21.890535510408657,2.279998779296861,2.1940277177142207,2.1610027313232223,-2.5132529648100217,6.835258427456466,-0.1761251167434068,4.498130579389851,1.9124239342730789,69.0428132133138,7.345136427896222,2.3371278480666238,5,-0.8100013732910014,-2.345001220703111,-8.8050022125244,-3.6750030517577983,3.6699981689453267,1,0.03568018511365345,1.507041042751329,114.72000122070312,-1.6127141628630284,115.8499984741211,-1.50273073684035,114.0,0.03568018511365345
9067,2008-05-07,112.62000274658205,115.0199966430664,112.37000274658205,115.0199966430664,1085200.0,-0.022310961371248106,1.2083338631537335,-2.0689537239220357,44.81688980237456,59.6339866910712,1.1039051621165896,-0.010119680464029557,-3.75640020242885,-0.4497617692515945,21.594454385712204,2.8199996948241903,2.024448432288068,-0.46499710083006107,-5.088686288186466,4.158692086526344,-2.7768416945082635,1.8468474928481413,4.360575144308299,5.76037352422073,-49.47633772928051,2.3118445936782055,5,1.759998321533189,0.22499847412107954,-5.967504501342788,-1.9100036621093892,8.58999633789061,2,0.0641093359547773,1.9610502848650349,115.19000244140624,1.507041042751329,114.72000122070312,-1.6127141628630284,115.8499984741211,0.0641093359547773
9068,2008-05-08,113.8000030517578,114.86000061035156,112.4800033569336,113.38999938964844,917100.0,0.010477715116301356,-1.134530774231072,-0.17083529366885308,49.82207130361274,58.608925881885966,-0.07102220631819023,-0.8293986954855512,-4.708384351430809,-1.7459427148138644,22.34517925190669,2.3799972534179688,1.6821463003468864,0.45900306701658167,-3.6792490504063124,4.597255184439476,-1.6101229916948654,2.5281291257280287,3.061163324039356,32.94934359024788,-18.514246867739573,2.0691260587114497,5,0.05999755859376421,-0.9550018310546733,-6.747503280639634,-3.090003967285142,7.219993591308608,3,0.03479788205868162,1.2083338631537335,112.62000274658205,1.9610502848650349,115.19000244140624,1.507041042751329,114.72000122070312,0.03479788205868162
9069,2008-05-09,114.31999969482422,115.5999984741211,110.97000122070312,113.37000274658205,861900.0,0.004569390414075114,1.6381792019336525,2.317045031633838,50.67056366317673,58.47683566707784,-0.46601318475612175,-0.9964517927400038,-5.015411667965182,-2.329659899749302,23.070178869579227,4.629997253417969,1.320566746275631,0.7224998474121094,-2.9411533919394657,4.386153086763684,-1.1093267722636853,2.554326467087904,2.4241433961816057,69.35812016844706,20.80689578381842,1.8318266196757904,5,-0.4799995422363281,-1.4749984741210938,-6.847501754760742,-3.6100006103515625,5.709999084472656,4,0.05195943367095013,-1.134530774231072,113.8000030517578,1.2083338631537335,112.62000274658205,1.9610502848650349,115.19000244140624,0.05195943367095013
9070,2008-05-12,115.6999969482422,115.79000091552734,113.94000244140624,114.3499984741211,887900.0,0.012071354593263361,1.4182885295276464,1.4210555903564506,50.20600265928673,58.304794331959506,-1.5093503317186077,-1.9719193770018109,-6.109464971230054,-3.740931563234554,23.85729373710256,1.849998474121108,1.2793321862310307,1.7814971923828296,-1.3799497211235376,4.942944105889197,0.20077373562965306,3.362220649136006,0.8131804679515113,98.13269765593991,53.19870177679897,1.5807234567531825,5,-1.859996795654311,-2.8549957275390767,-7.452497482299819,-9.189998626708999,5.7000045776367045,0,0.0502161222232993,1.6381792019336525,114.31999969482422,-1.134530774231072,113.8000030517578,1.2083338631537335,112.62000274658205,0.0502161222232993
9071,2008-05-13,115.45999908447266,116.0,113.77999877929688,115.6999969482422,1367000.0,-0.0020743117554005153,4.285692228045159,-0.1777763963220712,48.64226911053573,55.84036891228866,-0.8158695690384548,-1.3182952120434663,-5.667781145296175,-3.5656957812379773,24.6598573855624,2.220001220703125,1.2463117217338322,1.235999298095706,-1.1531629481105483,3.6251615443019602,0.04141817499257172,2.43058042119884,0.8314512839014299,89.26439271218216,45.70866908554612,1.194581123103129,5,-1.6199989318847656,-2.6149978637695312,-7.114999771118164,-8.950000762939453,6.69000244140625,1,0.02632947288786336,1.4182885295276464,115.6999969482422,1.6381792019336525,114.31999969482422,-1.134530774231072,113.8000030517578,0.02632947288786336
9072,2008-05-14,116.33999633789062,116.4499969482422,114.5500030517578,115.2300033569336,1122400.0,0.0076216634366517155,1.8571461350924814,-4.6250119210347895,58.38667073046837,55.013024088357426,-1.635882203984309,-2.013256476313913,-6.429067123401339,-4.494978081174537,24.608447218441412,1.8999938964844034,1.442942542408474,1.9329967498779297,-0.5180904672740212,4.384083967029881,0.7074531413019542,3.158540358453905,-5.3699951171875,97.99268802713146,50.25080694232063,1.2255436085759743,5,-2.4999961853027344,-3.4949951171875,-7.102497100830078,-8.574996948242188,4.640007019042969,2,0.021660687225242725,4.285692228045159,115.45999908447266,1.4182885295276464,115.6999969482422,1.6381792019336525,114.31999969482422,0.021660687225242725
9073,2008-05-15,118.1500015258789,119.45999908447266,115.04000091552734,115.81999969482422,2876100.0,0.015557892770869719,-1.27249298840881,2.099114022365952,64.59811754138678,54.481645499713025,-3.1238036998475422,-3.70943765665686,-8.112677560788413,-6.379690664994044,24.409753948897155,4.4199981689453125,1.7557186710094186,3.55000190734863,0.5839277635538025,6.5160760511434574,2.0669648354512162,5.033038979246044,-7.070400390624997,84.57010732377127,31.486250235048892,1.4830370718974135,5,-2.9350013732910156,-4.450000762939453,-8.647500991821289,-10.385002136230469,4.689994812011719,3,0.02589925957744077,1.8571461350924814,116.33999633789062,4.285692228045159,115.45999908447266,1.4182885295276464,115.6999969482422,0.02589925957744077
9074,2008-05-16,119.0999984741211,119.25,117.0,117.41000366210938,2016700.0,0.008040600389108699,1.2613089601392462,0.7253190918080669,69.06976372825514,54.94402034865207,-3.983180525331065,-4.476237997159473,-8.853323145384053,-7.4194284977021425,23.983558444281655,2.25,1.5490571819772612,4.237998962402344,0.6804098182466731,7.795588106558014,2.4592043903245013,6.016793534480186,-7.685181420898431,93.66196142589078,34.25076728945442,1.7787945720778378,5,-3.884998321533203,-5.399997711181641,-9.597497940063477,-11.334999084472656,2.5500030517578125,4,0.016120891633449652,-1.27249298840881,118.1500015258789,1.8571461350924814,116.33999633789062,4.285692228045159,115.45999908447266,0.016120891633449652
9075,2008-05-19,121.01000213623048,121.69000244140624,118.08000183105469,119.22000122070312,2284400.0,0.016036974698403705,1.292062769299343,1.0591753908383867,74.17968602511345,56.71022606269001,-5.48379680390866,-6.156898049196158,-10.484588414675713,-9.408817949566625,24.172960410211648,3.6100006103515483,1.5500415304168484,5.8020023345947465,1.3316151896604822,10.27238947952901,3.5668087621276214,8.037195907061871,-9.273377801757817,91.40328710044595,25.28306880345346,2.23519357246713,5,-4.6800003051757955,-6.090000152587905,-11.427501678466811,-13.245002746582045,1.1899948120117188,0,-0.008098531853840796,1.2613089601392462,119.0999984741211,-1.27249298840881,118.1500015258789,1.8571461350924814,116.33999633789062,-0.008098531853840796
9076,2008-05-20,121.88999938964844,122.37999725341795,120.44000244140624,120.4499969482422,2307000.0,0.0072721034450298205,-1.6575426935055189,0.8044702261965,71.13650981820655,59.63462828667136,-5.937884865159674,-6.897504005376476,-11.04730795612653,-10.352233719689764,23.96550772551616,1.9399948120117188,1.338439918532714,6.368999481201172,0.9899490635515065,11.748049898850837,3.679474272376339,9.058524690026005,-9.55617236875976,93.74204052838729,25.38955602756512,2.6895252088248354,5,-5.215000152587891,-6.555000305175781,-12.307498931884766,-14.125,-4.010002136230483,1,-0.004020000543302538,1.292062769299343,121.01000213623048,1.2613089601392462,119.0999984741211,-1.27249298840881,118.1500015258789,-0.004020000543302538
9077,2008-05-21,120.04000091552734,123.2699966430664,119.9000015258789,121.63999938964844,2312800.0,-0.015177606722329706,-2.5851064261510053,-1.1111081676768644,67.1396288439814,61.558801346712315,-3.2683772187815663,-4.978257114963,-9.01265579603151,-8.57050878282746,23.47466994943257,3.3699951171875,1.251044444853619,4.313000869750979,-1.4334089107843084,10.059410650286267,1.4397959794833355,7.186205760018623,-6.902480276036329,60.753372972832665,-10.194477353337547,2.873204890267645,5,-2.920001983642578,-3.5100021362304688,-10.457500457763672,-12.275001525878906,-2.3199996948242188,2,0.017577479125782336,-1.6575426935055189,121.88999938964844,1.292062769299343,121.01000213623048,1.2613089601392462,119.0999984741211,0.017577479125782336
9078,2008-05-22,122.01000213623048,122.2699966430664,119.62000274658205,120.19000244140624,1770400.0,0.01641120631188131,1.2649629776953126,-1.137500894070542,67.36191390391264,63.413395817905204,-4.415673303697119,-6.635556707314848,-10.754218526634247,-10.6272409958096,23.837298897679972,2.649993896484361,1.3733902808773735,5.868502044677754,-0.4370958978948494,12.174099987250358,2.7157030733914524,9.021301015964056,-7.859233896381923,79.90438307125297,10.279983432740949,3.152798971286301,5,-3.4850044250488423,-4.890003204345717,-12.427501678466811,-14.245002746582045,-1.5299987792968892,3,-0.008441920836513406,-2.5851064261510053,120.04000091552734,-1.6575426935055189,121.88999938964844,1.292062769299343,121.01000213623048,-0.008441920836513406
9079,2008-05-23,120.37999725341795,122.02999877929688,120.0,121.76000213623048,2168200.0,-0.0133596004776112,1.1145840783921035,-0.7582445682474644,65.51534181908373,65.11443350232709,-2.051383099598013,-4.680840912023598,-8.943211065444402,-9.074846073382304,23.881362102414574,2.029998779296875,1.9515014254398437,3.8799972534179545,-2.538125148902239,10.298119655738148,0.6709360522578578,7.089058454578051,-5.317306173247616,44.31594839054868,-24.8131369609058,3.2090612011601003,5,-1.854999542236314,-3.259998321533189,-10.302497863769517,-12.119998931884751,0.8400039672851705,4,0.020435281114801862,1.2649629776953126,122.01000213623048,-2.5851064261510053,120.04000091552734,-1.6575426935055189,121.88999938964844,0.020435281114801862
9080,2008-05-27,121.81999969482422,122.20999908447266,119.94000244140624,119.95999908447266,1046000.0,0.01196214050723765,-1.3894778264989593,-1.347821760283033,67.25663084173951,67.18269591690529,-2.829523094853556,-5.681242552475624,-10.129198370379427,-10.545274382260104,24.508001672727442,2.2699966430664205,2.4350363847186713,4.855999755859372,-1.697075652314311,11.409075164033055,1.5794620517725235,8.13253745994622,-5.936578058364276,60.273989782864824,-8.49976275175127,3.2765377040868437,5,-2.9099998474121094,-4.700000762939453,-11.322498321533203,-13.139999389648438,-0.8300018310547017,1,-0.0013954865323525523,1.1145840783921035,120.37999725341795,1.2649629776953126,122.01000213623048,-2.5851064261510053,120.04000091552734,-0.0013954865323525523
9081,2008-05-28,121.05999755859376,122.98999786376952,120.27999877929688,122.3499984741211,988400.0,-0.006238730406619264,1.1089489542978554,-0.6935486517305518,74.2528565283714,68.94560545000562,-1.331662160354739,-4.436734996406685,-9.104590383063368,-9.835595120821566,25.504082022117046,2.709999084472642,2.8980235990350423,3.643997573852559,-2.717502320160648,10.005497467865766,0.46324762684595555,6.824747520859162,-4.437918421473171,39.45197862929875,-35.75202609485608,3.1807499470066007,5,-1.9049987792968892,-3.9399986267089986,-10.562496185302749,-12.379997253417983,-0.5599975585937642,2,0.009416813254904177,-1.3894778264989593,121.81999969482422,1.1145840783921035,120.37999725341795,1.2649629776953126,122.01000213623048,0.009416813254904177
9082,2008-05-29,120.80999755859376,122.0199966430664,119.9800033569336,121.08000183105469,1273400.0,-0.002065091731717539,-1.113990702381329,0.20930548902017665,71.28109892919808,69.68815893754021,-0.42567598895574577,-3.9190525647209995,-8.600973822210634,-9.649219282156011,25.895021922359184,2.0399932861328125,3.3099464457363155,3.0964977264404467,-3.3179956953677987,9.510991148248692,-0.11074898446366888,6.303744437344562,-3.5231266708785967,35.31146991705032,-43.36875223452512,3.2072467109041214,5,-0.6749992370605611,-3.6899986267089986,-10.052497863769545,-11.86999893188478,-1.1899948120117188,3,-0.024252962208320072,1.1089489542978554,121.05999755859376,-1.3894778264989593,121.81999969482422,1.1145840783921035,120.37999725341795,-0.024252962208320072
9083,2008-05-30,120.7699966430664,121.5199966430664,119.68000030517578,120.66000366210938,1127000.0,-0.00033110600393781997,1.2857197014571733,-0.4073749646793094,70.16883906324989,69.8102784192063,0.027999212188717593,-3.5266693804605893,-8.223609327570642,-9.748287733504071,26.07998116101028,1.839996337890625,3.8195240997902573,2.7179969787597713,-3.584928772147123,9.020922729666665,-0.43346589669367575,5.869459854213218,-2.8848131798161205,32.930427246409025,-44.990390433641,3.1514628754534453,5,-0.09499740600585938,-3.6499977111816406,-9.287494659423828,-11.104995727539062,-2.1800003051757812,4,-0.02525457901085726,-1.113990702381329,120.80999755859376,1.1089489542978554,121.05999755859376,-1.3894778264989593,121.81999969482422,-0.02525457901085726
9084,2008-06-02,120.0,120.94000244140624,119.3000030517578,120.0,1136700.0,-0.0063757279495677555,-1.3428664850135763,0.0,63.979199241227576,68.67689099877452,1.04944737328141,-2.5611345227134734,-7.141452170021566,-9.147519822365894,25.915816601325446,1.6399993896484375,4.098752746231881,1.7405002593994112,-4.530358278059623,8.011358796858445,-1.394929009330113,4.875929528128935,-1.576335218768108,18.97013366966161,-54.06443845056093,3.1354292687295175,6,1.2849998474121094,-2.8800010681152344,-8.464998245239258,-10.334999084472656,1.5500030517577983,0,0.004000027974446541,1.2857197014571733,120.7699966430664,-1.113990702381329,120.80999755859376,1.1089489542978554,121.05999755859376,0.004000027974446541
9085,2008-06-03,117.1500015258789,121.08999633789062,116.83999633789062,120.63999938964844,2159400.0,-0.02374998728434241,-1.0681223745004242,-100.0,54.69705927007198,66.85028538231514,3.681469350828877,0.5062009105611338,-3.976637712845445,-6.503881966140881,25.43188086376944,4.25,4.052244576606341,-1.2309982299804716,-7.304150688514937,4.842154228553994,-4.267574459247712,1.8055779992867684,6.1199951171875,5.040733513378741,-63.21692590841769,3.0365762292672365,6,2.9049949645996094,-0.030002593994140625,-5.39000129699707,-7.295001983642578,4.8300018310546875,1,0.034741780980046766,-1.3428664850135763,120.0,1.2857197014571733,120.7699966430664,-1.113990702381329,120.80999755859376,0.034741780980046766
9086,2008-06-04,119.3000030517578,119.5199966430664,117.1999969482422,117.29000091552734,1750000.0,0.018352552265259225,-1.1187114395103421,-0.5759321967204473,57.68433336713605,65.79969699599899,1.2577015399717766,-1.3914420829495953,-5.793566892210052,-8.821734753818362,25.338637395435367,2.3699951171875,3.890107219348252,0.7135032653808508,-5.180518802926329,6.607525333688031,-2.233507768772739,3.660514299534441,3.841393585205097,47.490474303817514,-16.30340762793294,2.947011034153589,6,0.6149940490722798,-2.1800041198730327,-7.040002822875962,-9.44500350952147,0.40999603271485796,2,0.014165924298245924,-1.0681223745004242,117.1500015258789,-1.3428664850135763,120.0,1.2857197014571733,120.7699966430664,0.014165924298245924
9087,2008-06-05,119.83999633789062,119.83999633789062,118.26000213623048,119.47000122070312,1475200.0,0.004526347630507299,7.540621906961322,0.18407697709286347,54.69704005750671,64.39248879084278,0.7670137417357807,-1.4364450152022101,-6.034735369817241,-9.529420727430022,25.610043351109134,1.579994201660142,3.437027268167398,0.8924968719482393,-4.306255164107839,6.091248908004317,-1.7068791460797996,3.4918728899762783,3.175372293090831,64.10255992253231,2.8154174554539466,2.599376018028042,6,0.07500076293945312,-2.7199974060058594,-7.239995956420898,-9.984996795654297,-1.1099929809570312,3,0.0055073738507842585,-1.1187114395103421,119.3000030517578,-1.0681223745004242,117.1500015258789,-1.3428664850135763,120.0,0.0055073738507842585
9088,2008-06-06,117.76000213623048,119.62999725341795,117.4499969482422,119.26000213623048,1790200.0,-0.017356427446773015,-1.0565939958398143,-4.05410755526229,46.495824581340905,62.27920909776023,2.437025705623199,1.007066572812235,-3.7338875066862016,-7.610319090874086,25.735882628348094,2.3899993896484233,2.9604788369895516,-1.3854972839355355,-6.030986525984531,3.25999195811346,-3.7082419049600333,0.9372473370889622,5.1318590488891545,21.647195255055482,-34.07643337566421,2.3227446210244973,6,2.154994964599595,-0.6400032043457173,-5.062501907348647,-7.905002593994155,0.519996643066392,4,0.01579484185300739,7.540621906961322,119.83999633789062,-1.1187114395103421,119.3000030517578,-1.0681223745004242,117.1500015258789,0.01579484185300739
9089,2008-06-09,120.26000213623048,120.91000366210938,117.8499984741211,118.0,902100.0,0.021229619180100467,-1.3906242083774158,-1.506668090820322,48.0974116561406,60.15040696602701,-0.09139698884219172,-1.080504305049132,-5.969113977808121,-10.207532153226893,26.726207492259572,3.150001525878892,2.7227618260730964,0.8175025939941492,-3.2529350178115948,4.887940205799893,-1.2177162119087228,2.852721399897021,2.510821751944576,80.47072466682019,28.051618704239985,2.035218805902871,6,-0.34500503540040484,-3.1400032043457173,-6.8900012969970845,-10.405002593994155,-4.6500015258789205,0,-0.013886627047021594,-1.0565939958398143,117.76000213623048,7.540621906961322,119.83999633789062,-1.1187114395103421,119.3000030517578,-0.013886627047021594
9090,2008-06-10,121.51000213623048,121.83000183105469,118.87000274658205,119.4000015258789,2114100.0,0.010394145832327562,1.1527266068891941,0.9336277061538102,49.05379142642746,57.3505108435888,-1.5533453655066012,-1.9741302714581792,-6.967239100380411,-11.52371444534117,27.82901471561595,2.959999084472642,2.3442824268231703,1.7770023345947408,-1.986552241265187,5.540556910454669,-0.10477495333522313,3.6587796225247047,1.1422052009388892,93.0885667958557,44.00059566041258,1.8817772879299663,6,-2.0800056457519673,-4.390003204345717,-7.977500915527358,-11.655002593994155,-10.849998474121108,1,0.0003291985418818477,-1.3906242083774158,120.26000213623048,-1.0565939958398143,117.76000213623048,7.540621906961322,119.83999633789062,0.0003291985418818477
9091,2008-06-11,118.5,121.36000061035156,118.43000030517578,120.87000274658205,1775200.0,-0.024771640879866275,-1.3346596107492301,-1.1232237256022148,46.374762075296104,54.58314008204414,1.1793542638302625,1.3442172396091792,-3.7776995061955176,-8.499552112307612,28.825625093826712,3.0800018310547017,2.025210444339038,-1.3849998474121037,-4.632032584175093,1.8620328893508855,-3.008516215793591,0.2385165209693838,4.0359631171837975,23.972645689919208,-22.663197682729393,1.623516368381493,6,0.8349990844726562,-1.3800010681152344,-4.967498779296875,-8.645000457763672,-7.900001525878906,2,0.029367116936148463,1.1527266068891941,121.51000213623048,-1.3906242083774158,120.26000213623048,-1.0565939958398143,117.76000213623048,0.029367116936148463
9092,2008-06-12,118.86000061035156,119.66000366210938,118.18000030517578,118.5,1158200.0,0.0030379798341904074,-1.9600067138671875,-0.15189881567468466,41.97656147065829,51.45066479397839,0.574022237747684,1.2466029874296254,-3.9641400625018264,-8.827986640196144,29.660334022066582,1.4800033569335938,1.519949463058751,-1.1509994506835994,-3.9885801491491293,1.6865812477819304,-2.5697897999163644,0.2677908985491655,3.5620431712463727,32.191828544354735,-9.812939270572393,1.4187903492327645,6,0.47499847412109375,-1.7400016784667969,-5.247499465942383,-9.005001068115234,-5.840003967285156,3,0.007151257527816757,-1.3346596107492301,118.5,1.1527266068891941,121.51000213623048,-1.3906242083774158,120.26000213623048,0.007151257527816757
9093,2008-06-13,121.20999908447266,122.22000122070312,119.37999725341795,119.8499984741211,1560600.0,0.01977114640799038,-1.4695653904586075,3.7777730682829653,52.039317455687666,50.12401126225174,-1.9076030273878786,-0.9089987571230864,-6.127423571685583,-11.068405139779856,29.904890201323266,3.3600006103515625,0.9848646443745395,1.0459991455078068,-1.6975083637666586,3.789506654782272,-0.325754609129433,2.4177529001450466,1.1004037482511393,76.88783749574448,33.72235822680757,1.3717537546372343,6,-1.6800003051757812,-4.090000152587891,-7.597497940063477,-11.354999542236328,-8.799995422363281,4,-0.020460322962387978,-1.9600067138671875,118.86000061035156,-1.3346596107492301,118.5,1.1527266068891941,121.51000213623048,-0.020460322962387978
9094,2008-06-16,121.0199966430664,121.19000244140624,119.3000030517578,120.68000030517578,708000.0,-0.0015675475855241316,4.558756871984974,0.2499971950767988,47.90575016956437,49.36942136219535,-1.7407576050243279,-0.5984631876655158,-5.748097253929473,-10.839549574932619,30.14554450919396,1.909996032714858,0.5272429435007808,0.7599967956543026,-1.9610235429869363,3.4810171342955414,-0.6005133736663169,2.120506964974922,1.2000045776367188,70.29692312631366,28.0853862022296,1.3605101693206176,6,-1.30999755859375,-3.8999977111816406,-7.6674957275390625,-11.164997100830078,-12.699996948242188,0,-0.02264086878014726,-1.4695653904586075,121.20999908447266,-1.9600067138671875,118.86000061035156,-1.3346596107492301,118.5,-0.02264086878014726
9095,2008-06-17,120.02999877929688,121.8499984741211,119.6999969482422,121.1500015258789,881900.0,-0.008180448613706481,-1.4157233540069405,-3.2941612063549055,47.33574884947226,48.21957863801048,-0.3344399410721337,0.3313387513380377,-4.5444604542582425,-9.760654906862982,29.808565397714474,2.150001525878892,0.058697838130399305,-0.18100090026855753,-2.880363289886276,2.518361489349161,-1.5306820950774096,1.1686802945402945,2.19000244140625,45.79203106144872,3.0979415911776513,1.3496811948088565,6,-0.19499969482421875,-1.5050010681152344,-6.687498092651367,-10.174999237060547,-13.580001831054673,1,-0.03682411242103323,4.558756871984974,121.0199966430664,-1.4695653904586075,121.20999908447266,-1.9600067138671875,118.86000061035156,-0.03682411242103323
9096,2008-06-18,121.4000015258789,122.0,119.4499969482422,119.72000122070312,1382100.0,0.011413836211904727,-1.2972908884085381,-1.499996594028651,51.44255324070356,47.857968991699025,-1.5368472568306117,-1.1354718440955907,-5.733047664116015,-11.003033361946649,29.224243494978385,2.5500030517577983,-0.2041398814978379,1.2135017395019503,-1.430013770434158,3.8570172494380586,-0.10825601546609676,2.5352594944699973,0.7123995971679733,79.70298245050809,34.58481851564144,1.3217577549680528,6,-1.56500244140625,-2.8750038146972656,-8.057500839233398,-11.545001983642578,-14.389999389648423,2,-0.08846785608548846,-1.4157233540069405,120.02999877929688,4.558756871984974,121.0199966430664,-1.4695653904586075,121.20999908447266,-0.08846785608548846
9097,2008-06-19,122.1500015258789,122.5,120.13999938964844,120.47000122070312,2092000.0,0.006177924139812552,-1.0170911189433633,1.0,53.26088289017199,48.6096421371247,-2.1509042708493666,-1.8122034568714867,-6.273380154021822,-11.62949216048871,28.454680458647,2.3600006103515625,-0.0642425126869739,1.858001708984375,-0.9256006418752776,4.641604059844028,0.4662005335545558,3.249802884414194,-5.310005187988281,89.06253725293855,40.65109452427272,1.3918011754298232,6,-1.9750022888183594,-3.240001678466797,-8.807500839233398,-12.295001983642578,-15.27999877929686,3,-0.09455589772801443,-1.2972908884085381,121.4000015258789,-1.4157233540069405,120.02999877929688,4.558756871984974,121.0199966430664,-0.09455589772801443
9098,2008-06-20,120.9800033569336,122.25,119.91999816894531,121.8499984741211,1715300.0,-0.009578372118951073,1.7904244140892687,-0.5178541423517604,52.27273611943192,49.0735670774904,-0.5320673958697597,-0.7624161731438619,-4.812076138404407,-10.33192167099395,27.74564626116095,2.3300018310546875,-0.17636878225117414,0.7395034790039006,-1.946674465261438,3.425681423269239,-0.6035854931287759,2.082592451136577,-4.026806945800786,52.50005960470183,0.3494326082823136,1.3430889721326722,6,-0.6400032043457031,-1.8250045776367188,-7.637502670288086,-10.685005187988281,-11.390007019042969,4,-0.06579605300871394,-1.0170911189433633,122.1500015258789,-1.2972908884085381,121.4000015258789,-1.4157233540069405,120.02999877929688,-0.06579605300871394
9099,2008-06-23,122.83999633789062,123.13999938964844,121.01000213623048,121.56999969482422,1735200.0,0.015374383611723053,1.2780685828522318,-1.4597744492773959,63.83081943913337,50.715459078902164,-2.221182407146955,-2.559910663455142,-6.369585304861545,-12.02748241613294,27.113754429144187,2.1599960327148438,-0.2005396511851245,2.476496505737302,-0.45102136897195066,5.404014380446554,1.0127375683826756,3.940255443091928,-5.7758638549804715,91.86984137486144,32.36553355269633,1.4637589373546231,6,-2.1799964904785156,-2.7849998474121094,-8.382495880126953,-11.484996795654297,-12.659996032714844,0,-0.08490713926017979,1.7904244140892687,120.9800033569336,-1.0170911189433633,122.1500015258789,-1.2972908884085381,121.4000015258789,-0.08490713926017979
9100,2008-06-24,121.6500015258789,122.8000030517578,121.41000366210938,122.62999725341795,1390700.0,-0.009687356296710137,1.106047995561128,-0.7716522188380349,55.991843813939084,51.784023716529155,-1.1278452269068424,-1.4580601984862938,-4.887599255881099,-10.732434405971048,26.398303100155747,1.42999267578125,0.11062581381094105,1.2950016021728459,-1.6156490429814454,4.205652247327137,-0.16032372040430687,2.7503269247499986,-4.342834366699222,59.620680814463014,-1.3453274335129066,1.4553253225771483,6,-0.9900016784667969,-1.5950050354003906,-7.192501068115234,-10.295001983642578,-14.730003356933594,1,-0.10957666801359611,1.2780685828522318,122.83999633789062,1.7904244140892687,120.9800033569336,-1.0170911189433633,122.1500015258789,-0.10957666801359611
9101,2008-06-25,122.1999969482422,122.66999816894531,121.18000030517578,121.86000061035156,1033700.0,0.004521129596914086,1.3281238824118446,-0.3469365511872519,56.01427888148765,53.343770095510195,-1.2268143128780622,-2.0219364314259707,-5.135448864279468,-11.195306239796409,25.368878384572714,1.4899978637695312,0.23394688889948156,1.7879970550537223,-1.2236811454493761,4.799675255556821,0.2821579548021731,3.2938361553052715,-4.659516499843761,70.80738866300878,9.815206389490577,1.5058391002515517,6,-0.9799957275390767,-2.145000457763686,-6.574995040893569,-9.729995727539077,-18.079994201660156,2,-0.12888707359518925,1.106047995561128,121.6500015258789,1.2780685828522318,122.83999633789062,1.7904244140892687,120.9800033569336,-0.12888707359518925
9102,2008-06-26,117.87999725341795,121.29000091552734,117.52999877929688,119.04000091552734,2357100.0,-0.03535188054590532,-3.043011723012051,-3.4118122251143412,50.27446294052273,53.14767514938076,3.2850062921325645,2.179019582516858,-0.6646248735135174,-6.847387142718205,23.679675347824258,4.669998168945327,0.1342429673310619,-2.38550262451173,-5.59426912494051,0.8232638759170499,-3.989885874726113,-0.7811193742973472,5.260002136230483,6.238831302001341,-57.26283314518494,1.6043832502143878,6,2.4550018310547017,2.174999237060561,-1.874998092651353,-5.06499862670897,-15.049995422363267,3,-0.09221238013620914,1.3281238824118446,122.1999969482422,1.106047995561128,121.6500015258789,1.2780685828522318,122.83999633789062,-0.09221238013620914
9103,2008-06-27,117.72000122070312,118.91000366210938,116.47000122070312,118.02999877929688,2495300.0,-0.0013572788975458883,1.3574819401444789,0.2672384309805024,43.493843909161626,52.657463342669345,3.2384410440457287,2.212223659778374,-0.40445711512563776,-6.567828533464123,22.064075539177775,2.44000244140625,0.3276652983418984,-2.3929988861084013,-5.785460792403072,0.9994630201862691,-4.0892298392557365,-0.6967679329610661,5.307798156738286,18.740634829854162,-40.85419420567841,1.6962309531473365,6,2.0849990844726562,2.0849990844726562,-0.8950023651123047,-4.460002899169922,-13.819999694824219,4,-0.09216784201165062,-3.043011723012051,117.87999725341795,1.3281238824118446,122.1999969482422,1.106047995561128,121.6500015258789,-0.09216784201165062
9104,2008-06-30,120.4800033569336,121.08999633789062,117.05999755859376,117.66000366210938,2328300.0,0.02344548171602523,-1.0049685810317184,-9.09684485134869,47.55111843456162,52.681393296568174,0.44006286635551817,-0.5375336437147524,-3.0162884198258553,-9.168491254314063,20.805467873821716,4.029998779296861,0.6815370696417915,0.3430030822753878,-3.0528827158854455,3.738888880436221,-1.3549398168050288,2.0409459813558044,2.285484094238285,63.349146544596536,7.6609480412199815,1.69794289908042,6,-0.6750030517578125,-0.6750030517578125,-2.6575050354003906,-7.220005035400391,-16.800003051757812,0,-0.09038850195563386,1.3574819401444789,117.72000122070312,-3.043011723012051,117.87999725341795,1.3281238824118446,122.1999969482422,-0.09038850195563386
9105,2008-07-01,121.22000122070312,122.23999786376952,118.52999877929688,119.45999908447266,2122300.0,0.006142080371438929,-1.0497216959161617,0.6241143002464673,57.249478223666756,53.32660718356408,-0.12670586248705717,-1.0087000120411176,-3.6038762347845505,-9.755843068118907,21.09006846349093,3.709999084472642,0.6430408050305516,0.8795009613037053,-2.239192298459784,3.9981942210671946,-0.6798456685780394,2.43884759118545,1.2936667812500104,76.61294093615179,16.214282266469617,1.559346629881745,7,-1.4150009155273438,-1.4150009155273438,-3.397502899169922,-7.960002899169922,-17.980003356933608,1,-0.0910740868202683,-1.0049685810317184,120.4800033569336,1.3574819401444789,117.72000122070312,-3.043011723012051,117.87999725341795,-0.0910740868202683
9106,2008-07-02,120.98999786376952,122.87999725341795,120.98999786376952,121.48999786376952,1454000.0,-0.0018974043443115152,-6.55999755859375,-0.2840905642710686,55.71658430489099,53.59946289631064,0.04360814091434406,-0.6804835283945607,-3.2706395511049635,-9.356056288009412,21.474226480379755,1.8899993896484375,0.7138334846445247,0.5649978637695199,-2.526453333733855,3.6564490612728946,-0.9807277349821675,2.1107234625212072,-4.519996643066392,70.51481186567966,6.277680372109728,1.5457255987516891,7,-1.1849975585937358,-1.1849975585937358,-2.9749984741210795,-7.729999542236314,-18.93999481201172,2,-0.11629060206006891,-1.0497216959161617,121.22000122070312,-1.0049685810317184,120.4800033569336,1.3574819401444789,117.72000122070312,-0.11629060206006891
9107,2008-07-03,120.5,122.1999969482422,120.02999877929688,121.75,893200.0,-0.004049903896363727,1.0186086783721884,2.5,47.8831250071085,53.1117283282747,0.30725016305822805,-0.1459895651854879,-2.6903227576443385,-8.739713486550897,21.574006273017975,2.1699981689453267,0.8681912245693866,0.04199981689453125,-3.0372242952106774,3.12122392899974,-1.497612239158073,1.5816118729471356,-3.9017988586425787,62.870534688771826,0.22398130900386093,1.5396120560526037,7,-0.6949996948242188,-0.6949996948242188,-2.3625011444091797,-7.240001678466797,-17.8000030517578,3,-0.13593358716529425,-6.55999755859375,120.98999786376952,-1.0497216959161617,121.22000122070312,-1.0049685810317184,120.4800033569336,-0.13593358716529425
9108,2008-07-07,119.62000274658205,121.66000366210938,118.31999969482422,120.83000183105469,1108500.0,-0.007302881771103387,1.3275266696262664,0.9679992675781136,45.99084820979907,51.12950930279311,1.0885123331047595,0.9280822628720813,-1.657446710793991,-7.750458520457599,21.855818150716814,3.3400039672851562,0.7998113753030509,-0.9309974670409957,-3.7701139533652537,1.9081190192832622,-2.3505557102031247,0.48856077612113324,-2.8961656829834084,43.98634574267986,-16.961628915104882,1.419558243162132,7,0.054996490478501414,0.1849975585937358,-0.9925041198730611,-6.360004425048842,-20.03000640869142,0,-0.14036114805228184,1.0186086783721884,120.5,-6.55999755859375,120.98999786376952,-1.0497216959161617,121.22000122070312,-0.14036114805228184
9109,2008-07-08,118.58999633789062,120.68000030517578,117.19000244140624,119.68000030517578,1954500.0,-0.008610653611783592,1.2588953934812062,0.900830406628131,45.88570372288621,50.00660484823168,1.6229251314630062,1.9252707422094772,-0.4669368349579912,-6.633319180088122,21.67631859960835,3.4899978637695455,0.5854136014848876,-1.8775035858154325,-4.847854508203611,1.0928473365727456,-3.3626790470095216,-0.3923281246213435,-1.7430360704956058,24.60448458632981,-36.68010846732886,1.4851754611940857,7,1.0850028991699219,1.2150039672851562,0.30750274658203125,-5.329998016357422,-17.729995727539062,1,-0.1238721246786828,1.3275266696262664,119.62000274658205,1.0186086783721884,120.5,-6.55999755859375,120.98999786376952,-0.1238721246786828
9110,2008-07-09,121.5500030517578,122.51000213623048,119.08000183105469,119.0999984741211,1759000.0,0.02496000341743354,-1.7550226890421692,-2.247702440697409,50.392880080154605,49.3820049814169,-1.511732955362561,-1.0873337146852151,-3.207135963146584,-9.451531291713096,21.167881673007397,3.920005798339858,0.541999747250884,1.0805030822753707,-1.8928557845031548,4.053861949053896,-0.40617635111388495,2.5671825156646264,-4.582382044642316,76.62573964298691,16.940980302715886,1.4866794333892595,7,-1.8750038146972514,-1.745002746582017,-2.347503662109361,-8.290004730224595,-22.670005798339844,2,-0.1470177070992973,1.2588953934812062,118.58999633789062,1.3275266696262664,119.62000274658205,1.0186086783721884,120.5,-0.1470177070992973
9111,2008-07-10,121.9800033569336,122.13999938964844,120.98999786376952,121.91999816894531,1203200.0,0.003537641253638535,5.052683357761032,0.02449186770343212,49.547154319532396,49.30119291241797,-2.208464749659754,-1.3104402759878724,-3.3910362285680264,-9.73451963590746,20.892120261208337,1.1500015258789205,0.06104455467712455,1.336503219604495,-1.5578203792637595,4.2308268184727496,-0.11065857982963223,2.7836650190386223,-4.894134824892063,90.03761635902879,32.661595234020524,1.4471617994341293,7,-2.305004119873047,-2.1750030517578125,-3.392505645751953,-8.72000503540039,-21.430000305175795,3,-0.153631783713989,-1.7550226890421692,121.5500030517578,1.2588953934812062,118.58999633789062,1.3275266696262664,119.62000274658205,-0.153631783713989
9112,2008-07-11,119.70999908447266,121.29000091552734,119.16999816894531,120.87999725341795,1852200.0,-0.018609642646250202,1.130650145303143,-19.498283534646934,46.804215942251574,49.669012027205746,0.3893706702341575,1.0819826214659827,-0.9877913384448078,-7.321546708937831,20.717130315604418,2.8100051879882812,-0.20575496645975022,-0.9760009765625028,-3.783723296906203,1.8317213437811972,-2.3798621367343458,0.4278601836093401,-2.5082479780035953,47.36836066960849,-10.185552270262477,1.4038611601718478,7,0.2599983215332031,0.095001220703125,-1.1925010681152344,-6.200000762939453,-19.729995727539062,4,-0.14752314900823937,5.052683357761032,121.9800033569336,-1.7550226890421692,121.5500030517578,1.2588953934812062,118.58999633789062,-0.14752314900823937
9113,2008-07-14,118.7300033569336,120.88999938964844,118.4499969482422,120.88999938964844,1148000.0,-0.00818641496143968,1.2592656694276045,1.8461533445492353,39.17853227145864,48.73872467574986,1.7072359204606613,1.9675334606245087,0.14452913550381652,-6.206821295400232,19.668321844152537,2.440002441406236,-0.5653073950406622,-1.8319969177246094,-4.758806791369267,1.0948129559200481,-3.295401854546938,-0.3685919809022806,-1.4146873275255558,28.94738729074746,-23.263396674656857,1.4634049368223312,7,1.3049964904785014,1.0749969482421875,-0.21250534057617188,-5.150005340576172,-18.89000701904297,0,-0.13501226274289724,1.130650145303143,119.70999908447266,5.052683357761032,121.9800033569336,-1.7550226890421692,121.5500030517578,-0.13501226274289724
9114,2008-07-15,118.27999877929688,118.8000030517578,116.5,117.7300033569336,2127900.0,-0.0037901504667180452,1.8930783810369571,-0.2546279780301291,40.76711962258552,46.90735149785195,2.025337317125121,2.320723968851027,0.685129868493803,-5.583737401616403,18.860203606142605,2.3000030517577983,-0.4831494827209326,-2.1450016021728544,-5.23358557033643,0.9435823659907214,-3.689293586254635,-0.6007096180910736,4.5999984741210795,29.617273653970834,-20.7616125728739,1.544291984081787,7,1.4099998474121094,1.5250015258789062,0.23749923706054688,-4.505001068115234,-17.37999725341797,1,-0.1580149022175814,1.2592656694276045,118.7300033569336,1.130650145303143,119.70999908447266,5.052683357761032,121.9800033569336,-0.1580149022175814
9115,2008-07-16,115.61000061035156,118.94000244140624,114.94000244140624,118.18000030517578,1875600.0,-0.022573539030274814,-1.0460378816408336,-4.672765609177544,33.824268578521284,44.47487197269976,4.264307685720908,4.893500966628878,3.4529952395592574,-2.7659250567922697,17.955869106233234,4.0,-0.2750693275955456,-4.593999862670898,-8.359865786699515,-0.8281339386422815,-6.476932824685207,-2.71106690065659,7.142396697998038,9.305534068440116,-36.89933137097143,1.882932962014312,7,3.115001678466797,3.4300003051757812,2.9074974060058594,-0.4900016784667969,-12.510002136230469,2,-0.12758411834727823,1.8930783810369571,118.27999877929688,1.2592656694276045,118.7300033569336,1.130650145303143,119.70999908447266,-0.12758411834727823
9116,2008-07-17,110.66000366210938,115.1500015258789,109.06999969482422,110.4000015258789,2650900.0,-0.04281633874326762,-3.1643765464516855,-0.101168158406436,32.80954531368248,42.80002978454131,8.487443470263173,9.48387221806081,8.430205940337459,2.3060397001753614,17.668693935438863,6.540000915527344,-0.49689055458854625,-9.006996917724607,-14.649940777130922,-3.364053058318291,-11.828468847427757,-6.185524988021456,11.779897851562495,13.011487794218644,-36.668793199486224,2.8214719297031556,7,5.129997253417969,5.444995880126953,7.614994049072266,4.784996032714844,-8.160003662109375,3,-0.10645225030590666,-1.0460378816408336,115.61000061035156,1.8930783810369571,118.27999877929688,1.2592656694276045,118.7300033569336,-0.10645225030590666
9117,2008-07-18,110.5999984741211,115.7699966430664,110.12000274658205,113.41999816894531,3058900.0,-0.0005422482017215513,-1.989421759164897,-10.846063558203,32.966514285756006,41.35288157075873,7.817549867059071,9.100817291640311,8.600140151346011,2.4569677134870744,17.08707626075259,5.649993896484361,-1.053145409564749,-8.489501953125,-15.30478629463289,-1.6742176116171095,-11.897144123878945,-5.081859782371055,11.03770893041991,12.944152443310433,-38.970584992125694,3.407642170753947,7,5.19000244140625,5.505001068115234,7.627500534057617,4.845001220703125,-7.729995727539048,4,-0.09086795263125491,-3.1643765464516855,110.66000366210938,-1.0460378816408336,115.61000061035156,1.8930783810369571,118.27999877929688,-0.09086795263125491
9118,2008-07-21,113.0199966430664,113.37999725341795,110.12000274658205,111.16999816894531,2385000.0,0.021880634740800264,1.536961006961458,-0.6560278986967802,31.857971636184985,39.79424467223638,4.875608057677468,6.381059204328949,6.282417337160894,0.18823437335846904,16.6267038073173,3.259994506835909,-1.5502662212240637,-5.671503448486334,-12.936781617231077,1.5937747202584092,-9.304142532858705,-2.0388643641139623,7.86364829889159,40.02022136832811,-10.016538320941379,3.6326390843723706,7,2.7700042724609375,3.085002899169922,5.207502365112305,2.585002899169922,-6.909996032714844,0,-0.1153777532600272,-1.989421759164897,110.5999984741211,-3.1643765464516855,110.66000366210938,-1.0460378816408336,115.61000061035156,-0.1153777532600272
9119,2008-07-22,112.41000366210938,114.7699966430664,111.37000274658205,112.13999938964844,1870500.0,-0.005397212874492241,-2.7569044006070236,0.1459483757624246,28.438585078359054,37.354878560925776,5.047587270216127,6.503011846908464,6.972942586653005,0.9347070064180656,15.587060467629554,3.399993896484361,-1.8965641409848502,-5.759996795654303,-13.264847249022793,1.744853657714188,-9.512422022338555,-2.00757156897005,7.764822565020594,33.83994972485494,-12.304896957609671,3.7524252266842475,7,3.194995880126953,3.694995880126953,5.914995193481445,3.194995880126953,-6.060005187988281,1,-0.11182285307989703,1.536961006961458,113.0199966430664,-1.989421759164897,110.5999984741211,-3.1643765464516855,110.66000366210938,-0.11182285307989703
9120,2008-07-23,108.31999969482422,112.30999755859376,107.3499984741211,112.30999755859376,2423800.0,-0.03638469739382988,1.4862164110467466,-14.77753602712636,23.919321301362558,34.5073415589069,7.893660504396038,10.058885905186813,11.053124777383204,5.164819551029225,14.79625456832561,5.060005187988281,-2.280999747277434,-9.183500671386724,-17.688123150836176,-0.6788781919372724,-13.435811911111458,-4.931189431661991,11.188536940367399,11.52020702665577,-30.239035351957703,4.252311239724728,7,6.0,6.924999237060547,10.094999313354492,7.284999847412109,-2.1100006103515625,2,-0.06850072184130418,-2.7569044006070236,112.41000366210938,1.536961006961458,113.0199966430664,-1.989421759164897,110.5999984741211,-0.06850072184130418
9121,2008-07-24,106.4499969482422,108.3499984741211,104.2699966430664,107.3000030517578,2744500.0,-0.01726368862491212,1.7661057978285946,0.2130342252144853,22.633432601601385,31.821698965501323,8.190369051938703,11.26605490556706,12.899110680554642,7.122208351722364,14.325976658770422,4.0800018310546875,-2.6837287082069565,-10.266003417968733,-19.794692501896805,-0.7373143340406614,-15.030347959932769,-5.501658876004697,12.085856634063774,18.956524392833003,-19.300637708941267,4.764344541964033,7,6.13000106811522,7.25500106811522,12.730001449584947,9.155002593994126,-3.059997558593764,3,-0.03147016035848205,1.4862164110467466,108.31999969482422,-2.7569044006070236,112.41000366210938,1.536961006961458,113.0199966430664,-0.03147016035848205
9122,2008-07-25,107.01000213623048,107.93000030517578,105.22000122070312,106.76000213623048,2123300.0,0.005260734655169186,1.5933051033073289,-0.29411553513087546,25.128224883663123,30.26055370019071,6.302157303039735,10.3822456744373,12.292731501060175,6.605511923813992,16.113270064606795,2.7099990844726562,-3.4661916447450807,-9.16249847412108,-19.607585685677847,1.2825887374356881,-14.385042079899463,-3.9399548683426957,10.099265752151538,26.095290411086445,-10.964710858479357,5.222543605778386,7,4.594997406005845,6.694995880126939,12.169996261596665,8.594997406005845,-6.8899993896484375,4,-0.04214561299128805,1.7661057978285946,106.4499969482422,1.4862164110467466,108.31999969482422,-2.7569044006070236,112.41000366210938,-0.04214561299128805
9123,2008-07-28,106.87000274658205,108.8000030517578,106.16999816894531,106.16999816894531,1178300.0,-0.0013082832151540824,-6.5142505258797865,2.800018310546932,26.04254554630458,28.62448991393727,5.121472576179329,10.190168009716032,12.325423158377575,6.78062179424289,17.950984547000427,2.630004882812486,-4.363934555694556,-8.759997940063457,-19.966010025620605,2.4460141454936917,-14.36300398284203,-3.1569918972848825,8.955338017268417,24.761962890625135,-13.3004742966015,5.603006042778578,7,4.734996795654283,6.834995269775376,12.672496795654283,8.734996795654283,-7.2800064086914205,0,-0.03742865067090051,1.5933051033073289,107.01000213623048,1.7661057978285946,106.4499969482422,1.4862164110467466,108.31999969482422,-0.03742865067090051
9124,2008-07-29,109.58999633789062,110.3000030517578,105.77999877929688,105.8000030517578,1578900.0,0.025451422489044306,-1.360314418552759,5.414240716722344,25.30964882106646,27.678421051997844,1.161292001126327,6.969838365878104,9.496890018267564,4.146241156408223,19.109946905515553,4.520004272460923,-5.051998011273454,-5.495503997802729,-16.767354091874154,5.776346096268696,-11.131429044838441,0.14042104923298382,5.079810013881428,66.1691428983534,31.622140015453184,5.6359250470357125,7,0.43000030517578125,4.115001678466797,10.157503128051758,6.015003204345703,-10.729995727539062,1,-0.03175468422144534,-6.5142505258797865,106.87000274658205,1.5933051033073289,107.01000213623048,1.7661057978285946,106.4499969482422,-0.03175468422144534
9125,2008-07-30,110.18000030517578,110.4800033569336,108.7699966430664,109.33999633789062,2284200.0,0.005383739273665533,1.374992715038809,0.22163732330572705,25.79983451915419,26.899564297050258,-0.3128596248902369,5.808123278355225,8.741390002100701,3.6673863617145344,19.851369421433407,1.7100067138671875,-5.552824998244276,-4.353499984741205,-15.440211993274687,6.733212023792277,-9.896855989007946,1.1898560195255357,3.4498250757257125,95.16903820590251,64.84703551088697,5.5433560042667445,7,-0.160003662109375,3.3949966430664062,10.177497863769531,5.424999237060547,-13.330001831054688,2,-0.03476131621388978,-1.360314418552759,109.58999633789062,-6.5142505258797865,106.87000274658205,1.5933051033073289,107.01000213623048,-0.03476131621388978
9126,2008-07-31,106.91999816894531,110.19000244140624,106.62000274658205,109.3000030517578,1640900.0,-0.029587966302422775,-1.3959763846858924,-2.8333257645252825,24.79306359702605,25.991403109413593,2.638274227588383,8.390157636199206,11.766233127761012,7.031886402701019,20.548985295178895,3.5699996948241903,-6.223004332688319,-6.910002136230474,-18.057132322162147,4.237128049701198,-12.48356722919631,-1.3364370432646382,5.773844338172665,32.31932049100791,3.9819878499062114,5.573565092965839,7,2.5999984741210938,6.654998779296875,13.4375,8.685001373291016,-9.259994506835938,3,-0.00664047041368987,1.374992715038809,110.18000030517578,-1.360314418552759,109.58999633789062,-6.5142505258797865,106.87000274658205,-0.00664047041368987
9127,2008-08-01,104.12000274658205,108.04000091552734,103.87999725341795,107.16999816894531,2358200.0,-0.026187761600397375,-1.3569383057587667,1.2815080525209024,23.133506255036664,25.02201806706378,4.942135832528024,10.43509792249715,14.353324983575106,9.86287865920201,21.958016973664606,4.160003662109389,-6.639765025011329,-8.890997695922835,-20.376529741183376,2.5945343493377067,-14.633763718553112,-3.148231673292557,7.731455174130772,3.636443503230197,-23.60654079940765,5.7427660226302715,8,5.204994201660142,9.259994506835909,16.517496109008775,11.58999633789061,-9.420005798339844,4,-0.007011173047222874,-1.3959763846858924,106.91999816894531,1.374992715038809,110.18000030517578,-1.360314418552759,109.58999633789062,-0.007011173047222874
9128,2008-08-04,102.83000183105469,106.0500030517578,102.80999755859376,104.75,2869900.0,-0.012389558984809979,-2.3061167293364973,0.6295085411825359,22.440246840728264,24.35553604066036,5.179340565678544,10.964916396603996,15.347534054954934,11.185152371788845,24.315093381258002,3.240005493164034,-6.727065177688942,-9.341498565673831,-21.240074198755096,2.557077067407434,-15.290786382214463,-3.3922107491331985,8.064880809582746,0.2608116993243109,-25.579641640900828,5.949287816540634,8,4.729995727539077,10.014995574951172,17.3649959564209,12.949996948242188,-6.930000305175781,0,-0.026354167424066155,-1.3569383057587667,104.12000274658205,-1.3959763846858924,106.91999816894531,1.374992715038809,110.18000030517578,-0.026354167424066155
9129,2008-08-05,103.9000015258789,105.66000366210938,101.97000122070312,103.68000030517578,1953400.0,0.010405520526802992,-1.0274742088693822,-0.11458407839210356,27.847145385428732,24.791960938889936,3.1013945831417544,9.210160878454772,14.040625387663852,10.137528966167423,26.673210204587004,3.69000244140625,-6.818926296759926,-7.536999130249029,-19.580056016199535,4.506057755701477,-13.558527573224282,-1.5154706872737762,5.862997203272414,22.679198833088435,-5.035822403940429,6.0215284429752565,8,2.325000762939453,8.52499771118164,15.904998779296875,12.629997253417969,-5.9500045776367045,1,-0.04148224374101439,-2.3061167293364973,102.83000183105469,-1.3569383057587667,104.12000274658205,-1.3959763846858924,106.91999816894531,-0.04148224374101439
9130,2008-08-06,103.68000030517578,105.6999969482422,103.0999984741211,103.4000015258789,1082400.0,-0.0021174323144579343,-4.909054653904874,1.2727146622277707,33.91704634908936,26.045695799721933,2.898838966842959,8.456302109607691,13.969853967602305,10.404880756777388,29.043364067282663,2.599998474121108,-7.1192589622676365,-6.863500213623041,-18.3878330801154,4.660832652869317,-12.62566664686922,-1.1013337803768621,4.836118822623831,20.8029054809117,-8.4096510058862,5.762166433246178,8,2.545001983642578,8.744998931884766,16.125,13.439998626708984,-3.0800018310546875,2,-0.04648919445058686,-1.0274742088693822,103.9000015258789,-2.3061167293364973,102.83000183105469,-1.3569383057587667,104.12000274658205,-0.04648919445058686
9131,2008-08-07,103.23999786376952,105.37999725341795,102.18000030517578,103.4000015258789,1250800.0,-0.004243850695516471,-1.8070163697447372,-0.571444141689424,33.3333333333333,26.95737451635195,3.1688573436057936,7.821370987923288,14.132476688374524,10.897181472116742,31.5964507451454,3.1999969482421733,-7.357480615765411,-6.366502380371102,-16.987601953294813,4.254597192552609,-11.677052166832965,-1.0559525939092396,4.228742398894653,20.922515764692637,-9.920423990669622,5.310549786461858,8,2.9850044250488423,9.18500137329103,16.565002441406264,13.880001068115249,-6.5,3,-0.06189460985925588,-4.909054653904874,103.68000030517578,-1.0274742088693822,103.9000015258789,-2.3061167293364973,102.83000183105469,-0.06189460985925588
9132,2008-08-08,102.0500030517578,104.2300033569336,101.66999816894531,104.2300033569336,1628500.0,-0.011526490087514163,1.3486282840514179,13.624690062939942,23.693059006875913,26.696320456415435,4.002155291178028,8.032307238155838,15.033604447382501,12.12637956546213,34.41409697237226,2.5600051879882812,-7.113946074918999,-6.673497390747087,-16.676265740858256,3.329270959364081,-11.674881565802664,-1.6721132156915104,4.53893896419261,8.675900894623599,-20.138431059064448,5.001384175055583,8,4.024997711181655,10.039997100830092,17.754997253417983,15.069995880126967,-9.600006103515597,4,-0.04301812110110281,-1.8070163697447372,103.23999786376952,-4.909054653904874,103.68000030517578,-1.0274742088693822,103.9000015258789,-0.04301812110110281
9133,2008-08-11,102.6999969482422,103.80999755859376,101.20999908447266,102.0999984741211,1500200.0,0.006369366752049466,-1.1848751887315756,-0.2752286193247684,26.759198186767918,26.85738149704893,3.0155585505801668,6.450532293727591,14.097630217250682,11.558886098207054,37.12628700676767,2.599998474121108,-6.631980343338881,-5.222003173828114,-14.382185522728093,3.938179175071866,-9.802094348278104,-0.6419119993781237,3.0035351752472934,33.184823444851894,4.799397450504998,4.580091174449991,8,3.1450042724609233,9.16000366210936,17.10500335693358,14.420001983642564,-15.409996032714858,0,-0.07789678907227005,1.3486282840514179,102.0500030517578,-1.8070163697447372,103.23999786376952,-4.909054653904874,103.68000030517578,-0.07789678907227005
9134,2008-08-12,99.58999633789062,102.66999816894531,99.25,102.6500015258789,1679400.0,-0.03028238269489847,1.206451517634985,-5.1000216166726915,28.076330747155865,27.110325522382446,5.09352338085634,8.525646068185438,16.904438811201004,14.722643830038109,39.38530347442024,3.4499969482422017,-6.357969184099616,-7.397503662109372,-15.898101900780944,1.1030945765621993,-11.647802781445165,-3.1472045427735793,5.214829177795508,5.271263546617385,-24.204551072282037,4.250299119335786,8,5.1300048828125,11.29000473022461,20.15000343322754,17.53000259399414,-12.239997863769531,1,-0.037051862111654676,-1.1848751887315756,102.6999969482422,1.3486282840514179,102.0500030517578,-1.8070163697447372,103.23999786376952,-0.037051862111654676
9135,2008-08-13,100.86000061035156,101.08000183105469,99.3000030517578,99.45999908447266,2091600.0,0.012752327735328306,-1.069773734380735,-0.45751606284017443,35.525642038719866,28.30283423812621,2.6400793722003897,6.4232749483049645,15.431626946302714,13.528857608670421,41.262165068781414,1.7799987792968892,-6.110018486340579,-5.3899993896484375,-13.278117255578593,2.498118476281718,-9.334058322613515,-1.4459404566833598,2.9499969482422017,26.264295786655712,-4.354507251570777,3.9440589329650773,8,2.7849998474121094,10.020000457763672,18.8799991607666,16.259998321533203,-9.620002746582045,2,-0.028851910018833582,1.206451517634985,99.58999633789062,-1.1848751887315756,102.6999969482422,1.3486282840514179,102.0500030517578,-0.028851910018833582
9136,2008-08-14,98.87999725341795,100.41999816894531,98.81999969482422,100.41999816894531,1726400.0,-0.01963120508577898,1.0779188609419819,-1.0999994550438519,30.390722242137073,29.109191570026248,3.754498134874609,7.879485077308331,17.11232186602608,15.567792585028073,41.82817332751079,2.0400009155273438,-6.129113985238746,-6.781002426147481,-15.033425318884369,1.4714204665894073,-10.907213872515925,-2.6547909797790368,4.0180007934570625,1.1090114229302126,-28.839329747744408,4.1262114463684405,8,3.555004119873061,11.600002288818374,20.86000251770021,18.24000167846681,-9.110000610351548,3,0.017394834834946193,-1.069773734380735,100.86000061035156,1.206451517634985,99.58999633789062,-1.1848751887315756,102.6999969482422,0.017394834834946193
9137,2008-08-15,100.5500030517578,100.88999938964844,98.0999984741211,99.0199966430664,2423900.0,0.016889217685350566,1.5248887523345611,-0.9935100643543816,35.80413502176225,30.594068034585582,1.7040296218035138,5.710747228562099,15.13883389121493,13.943556087506224,42.745831841840754,2.7900009155273438,-6.214898018308773,-4.60849685668947,-12.818442739453062,3.601449026074121,-8.713469798071259,-0.5035239153076816,1.5323953247070534,42.9072674337034,11.794664831695691,4.104972941381795,8,1.3499946594238423,9.14499664306642,19.189996719360366,16.569995880126967,-10.740005493164048,4,-0.03789164666685385,1.0779188609419819,98.87999725341795,-1.069773734380735,100.86000061035156,1.206451517634985,99.58999633789062,-0.03789164666685385
9138,2008-08-18,99.9800033569336,101.1500015258789,99.38999938964844,100.8000030517578,1160500.0,-0.005668818274732423,1.3157973989730412,-0.5359452680499206,26.1064419606664,30.400656542945324,2.0419782418946113,5.537651694574819,15.459525507218729,14.526776315342346,43.65830700035532,1.7600021362304688,-6.051777815397955,-4.526496887207031,-12.158519155194895,3.1055253807808327,-8.342508021200956,-0.7104857532131064,1.305915039062512,41.13796517189511,13.862460587081106,3.8160111339939298,8,1.9199943542480469,9.514995574951172,19.907495498657227,17.139995574951172,-9.410003662109375,0,-0.07531512458355194,1.5248887523345611,100.5500030517578,1.0779188609419819,98.87999725341795,-1.069773734380735,100.86000061035156,-0.07531512458355194
9139,2008-08-19,99.83999633789062,100.62000274658205,99.36000061035156,99.36000061035156,1430400.0,-0.0014003502134635193,-4.250055631497023,-0.5853608611914987,23.702955166273043,29.2657575226324,1.7271354779190915,4.940987717122624,15.262862558383432,14.684433433592304,45.262573368961405,1.260002136230483,-5.584484160114997,-4.038003540039057,-10.967536322089828,2.891529242011714,-7.502769931064435,-0.5732371490136785,1.3100051879882812,57.04905320559321,36.7769448955471,3.4647663910253823,8,1.9000015258789062,8.680004119873047,20.08000373840332,17.28000259399414,-6.269996643066406,1,-0.12570108055583318,1.3157973989730412,99.9800033569336,1.5248887523345611,100.5500030517578,1.0779188609419819,98.87999725341795,-0.12570108055583318
9140,2008-08-20,100.9000015258789,101.08000183105469,99.23999786376952,99.48999786376952,1205900.0,0.010617039531941597,1.079095509444063,2.9375337762660436,32.76061942243001,29.202122643643143,0.2585012250714698,3.4747447530980935,13.831265948619702,13.632134850645016,45.976055324044495,1.8400039672851705,-4.934746711496956,-2.6069984436035156,-9.32651925849514,4.112522371288108,-5.966758851049335,0.7527619638423033,-2.8000030517578125,91.80328688996173,70.0372403188491,3.359760407445814,8,0.2649993896484375,7.619998931884766,18.847497940063477,16.21999740600586,-10.370002746582031,2,-0.13429140581610888,-4.250055631497023,99.83999633789062,1.3157973989730412,99.9800033569336,1.5248887523345611,100.5500030517578,-0.13429140581610888
9141,2008-08-21,103.0999984741211,103.5500030517578,100.31999969482422,100.56999969482422,1688400.0,0.021803735529953627,-1.1320162760482144,1.7943207151050617,46.975079144712154,31.789013770069396,-2.1941850666308653,1.0655367513915195,11.374616536578628,11.431638989908578,45.684711159803896,3.2300033569335795,-4.53313714675015,-0.23950157165526775,-6.815616316856861,6.336613173546326,-3.5275589442560715,3.048555800945536,-4.940399932861325,91.74304220801515,64.8877780069136,3.2880573726007976,8,-2.145000457763672,3.8349990844726562,15.782503128051758,14.020000457763672,-18.279998779296875,3,-0.11503395524616356,1.079095509444063,100.9000015258789,-4.250055631497023,99.83999633789062,1.3157973989730412,99.9800033569336,-0.11503395524616356
9142,2008-08-22,102.5,103.62999725341795,102.08000183105469,103.3499984741211,861800.0,-0.00581957791465626,1.1985812532804025,-0.3359679384340736,48.979587022207795,34.257945862896044,-1.7026986904329107,1.3811451454873804,11.694093223113086,12.020778645797236,45.362414792715356,1.549995422363267,-4.424640987706567,-0.6139999389648381,-6.965630864079799,5.737630986150123,-3.7898154015223184,2.5618155235926423,-4.124785278320317,74.25974007917921,42.22119066580301,3.1758154625574773,8,-1.6350021362304688,4.43499755859375,13.447500228881836,13.669998168945312,-13.489997863769531,4,-0.12419515470179121,-1.1320162760482144,103.0999984741211,1.079095509444063,100.9000015258789,-4.250055631497023,99.83999633789062,-0.12419515470179121
9143,2008-08-25,102.87000274658205,103.31999969482422,101.58000183105469,102.02999877929688,1149100.0,0.0036097828934833487,1.0,-0.9882417355557518,46.67098357437992,36.32401839925428,-2.2864999654591003,0.7337259272949836,10.966325336220834,11.633176529330967,45.458680022566064,1.7399978637695312,-4.257077813387852,-0.043997192382803973,-6.144596830403302,6.056602445637694,-3.094297011393053,3.006302626627445,-4.179501072998065,82.68804982916475,47.42223237385841,3.050299819010252,8,-2.005004882812514,3.5649948120117045,13.07749748229979,13.299995422363267,-14.880004882812514,0,-0.12695639972093054,1.1985812532804025,102.5,-1.1320162760482144,103.0999984741211,1.079095509444063,100.9000015258789,-0.12695639972093054
9144,2008-08-26,106.11000061035156,106.5999984741211,102.81999969482422,103.02999877929688,2252800.0,0.03149604138488438,-1.1599993024553572,3.666651529050537,56.57111568571866,38.66240436003192,-5.033723385127857,-2.930605712573879,7.404960331931349,8.394720047886011,45.62502239842154,3.779998779296875,-3.686843041894676,3.370000457763666,-2.0941838766293586,8.834184792156691,0.6379082905671538,6.102092624960179,-7.123129201977548,93.3424208813194,53.92363090059561,2.732092167196516,8,-3.7600021362304688,0.3249969482421875,9.837499618530273,10.05999755859375,-19.459999084472656,1,-0.14645180309245365,1.0,102.87000274658205,1.1985812532804025,102.5,-1.1320162760482144,103.0999984741211,-0.14645180309245365
9145,2008-08-27,106.3499984741211,106.98999786376952,105.66000366210938,106.33999633789062,954300.0,0.002261783643285664,1.0620050507739036,0.0032474448974738794,58.501911310519986,41.785869812074466,-4.931688155402412,-3.659894404474855,6.871673702538217,8.17348223385423,45.81601212707936,1.329994201660142,-3.213242525903979,3.8014984130859375,-0.7584476738701511,8.361444500042026,1.521525369607886,6.081471456563989,-6.75407690048732,90.40480411781546,46.636828898229695,2.2799730434780456,8,-3.8050003051757812,-1.1450004577636719,9.505001068115234,9.819999694824219,-19.699996948242188,2,-0.12016924271425089,-1.1599993024553572,106.11000061035156,1.0,102.87000274658205,1.1985812532804025,102.5,-0.12016924271425089
9146,2008-08-28,106.20999908447266,106.98999786376952,104.9499969482422,106.7699966430664,806200.0,-0.0013164023663103652,3.0800018310547466,-55.987795575896264,62.06494450770308,44.70373753273456,-4.070656303678518,-3.769055064950834,6.666544501969412,8.305591630787092,45.65074934201648,2.0400009155273153,-2.534766623522117,3.6969989776611385,-0.7287305538022366,8.122728509124514,1.484134211929458,5.909863743392819,-5.874669881825312,85.58226707413232,35.83144204735157,2.212864765731686,8,-3.095001220703139,-1.9199981689453125,8.572500228881836,9.099998474121094,-23.290000915527344,3,-0.14763205385874179,1.0620050507739036,106.3499984741211,-1.1599993024553572,106.11000061035156,1.0,102.87000274658205,-0.14763205385874179
9147,2008-08-29,103.38999938964844,106.26000213623048,103.11000061035156,105.91999816894531,1228400.0,-0.026551169561553012,-1.0388383554067626,4.517874659400545,51.77743886860234,47.556070522505216,-0.9000920065634403,-1.060944705341825,9.077352719028795,11.109046940241711,45.17738674102985,3.1500015258789205,-2.1758187312804296,0.9134994506835881,-3.4682489138929498,5.295247815260126,-1.2773747316046808,3.104373632971857,-2.389203320888882,33.456541329208,-17.630108994109456,2.190874182288267,8,-0.27500152587892046,0.9000015258789062,9.752498626708984,10.379997253417969,-24.089996337890625,4,-0.17961117907389668,3.0800018310547466,106.20999908447266,1.0620050507739036,106.3499984741211,-1.1599993024553572,106.11000061035156,-0.17961117907389668
9148,2008-09-02,100.12000274658205,105.2699966430664,99.7699966430664,104.01000213623048,2680300.0,-0.03162778472164096,-1.396508106418966,1.537549907723484,51.354128777999634,50.62842314603039,2.672940196498658,2.103461368016255,11.92944190444534,14.38834371963948,44.80569047779902,5.5,-1.5567543535009207,-2.220997238159171,-6.722682879124122,2.2806884028057794,-4.4718400586416465,0.029845582323304143,6.869995117187472,4.847729145973113,-49.88477789321886,2.2508428204824753,9,2.9949951171874716,4.169998168945298,12.53499603271483,13.64999389648436,-24.050003051757827,1,-0.11096684284430725,-1.0388383554067626,103.38999938964844,3.0800018310547466,106.20999908447266,1.0620050507739036,106.3499984741211,-0.11096684284430725
9149,2008-09-03,99.58999633789062,100.95999908447266,98.26000213623048,100.62999725341795,2091200.0,-0.005293711487732833,2.1764584445950206,0.26735246239237087,46.627713436473904,52.16921136981305,3.535556262757126,2.417988714316749,11.966803481270517,14.916519440114598,44.39373703045823,2.6999969482421733,-1.155552375710215,-2.535503387451172,-7.134549116192886,2.0635423412905425,-4.835026251822029,-0.2359805230803147,7.255601501464824,15.23476348865367,-41.3184146357697,2.299522864370858,9,3.035003662109375,4.700004577636719,13.06500244140625,14.180000305175781,-26.17999267578125,2,-0.11647754694923795,-1.396508106418966,100.12000274658205,-1.0388383554067626,103.38999938964844,3.0800018310547466,106.20999908447266,-0.11647754694923795
9150,2008-09-04,98.86000061035156,100.33000183105469,97.72000122070312,99.33999633789062,1679200.0,-0.0073300105872312615,1.1219459244878085,0.4615339471078081,49.94312675681041,52.49899443782397,4.409446746683031,2.9179733228297238,12.223877452436867,15.638984019474009,44.01904121291519,2.6100006103515625,-0.49734587771794736,-3.0244991302490263,-7.7829529975846015,1.733954737086549,-5.403726063916807,-0.6452721965812458,7.642173400878889,12.297732497035089,-49.15090024713507,2.379226933667786,9,3.4949989318847656,5.240001678466797,13.002496719360352,14.909996032714844,-30.610000610351562,3,-0.12350798107515037,2.1764584445950206,99.58999633789062,-1.396508106418966,100.12000274658205,-1.0388383554067626,103.38999938964844,-0.12350798107515037
9151,2008-09-05,96.8499984741211,100.54000091552734,96.31999969482422,98.2699966430664,2451300.0,-0.020331803801546866,-2.4032326538648485,2.958355850844009,39.67632985370048,51.46529919687871,6.078915419849949,4.663823795401072,13.7101201006883,17.628572789917328,43.56926120162094,4.220001220703125,0.20233574465717652,-4.715001296997073,-9.926747513426108,0.4967449194319613,-7.3208744052115975,-2.109128188782549,9.125245169677711,5.33197836138452,-56.047006969181105,2.6058731082145177,9,4.805000305175781,6.405002593994141,14.947498321533203,16.919998168945312,-18.909996032714844,4,-0.10531747143979242,1.1219459244878085,98.86000061035156,2.1764584445950206,99.58999633789062,-1.396508106418966,100.12000274658205,-0.10531747143979242
9152,2008-09-08,97.66000366210938,99.05999755859376,96.48999786376952,98.72000122070312,2291900.0,0.008363502330923867,1.9540392170618617,0.7464781165042285,43.612339613715925,51.125449867916046,5.040185895676984,3.6976481043944034,12.514236779046897,16.749486501791083,43.00857302278684,2.569999694824247,0.599740749818892,-3.6854961395263643,-9.1736859506386,1.802693671585871,-6.429591045082489,-0.9414012339702396,7.54282046577147,14.972116471484808,-46.94443635919332,2.7440949055561212,9,3.9949951171875,4.519996643066406,13.887493133544922,16.10999298095703,-18.350006103515625,0,-0.1509318548068309,-2.4032326538648485,96.8499984741211,1.1219459244878085,98.86000061035156,2.1764584445950206,99.58999633789062,-0.1509318548068309
9153,2008-09-09,94.6999969482422,102.87000274658205,94.0999984741211,98.83000183105469,3287800.0,-0.030309303736137494,-2.2908072268806574,3.896239995393549,37.75024619148682,49.034242146334726,7.509059750006543,6.353323030818785,15.051171790911724,19.596791376719324,41.71907148554924,8.770004272460952,0.4452525075443674,-6.245502853393546,-12.438863064009198,-0.05214264277789482,-9.342182958701372,-3.1488227480857205,9.792201224994116,6.841484399331339,-53.390245953881646,3.0966801053078257,9,5.845001220703111,5.845001220703111,16.652500152587876,18.874999999999986,-21.1999969482422,1,-0.1626187369879344,1.9540392170618617,97.66000366210938,-2.4032326538648485,96.8499984741211,1.1219459244878085,98.86000061035156,-0.1626187369879344
9154,2008-09-10,95.9000015258789,96.9000015258789,94.86000061035156,95.20999908447266,1375700.0,0.012671643255622866,-1.935254404742302,-0.16707061153311914,38.162884603296945,46.7743502899766,5.261793811516242,5.1254853926640465,13.344340116199476,18.29678463571662,40.03970915576954,2.2000045776367045,0.2955194182936509,-4.860998535156256,-11.43267597770641,1.7106789073938984,-8.146837256431326,-1.5751598138811858,7.5529766774458835,20.52454019218754,-34.23830858942556,3.2858387212750766,9,4.644996643066406,4.644996643066406,14.302495956420898,17.139995574951172,-18.650001525878906,2,-0.2067779094425093,-2.2908072268806574,94.6999969482422,1.9540392170618617,97.66000366210938,-2.4032326538648485,96.8499984741211,-0.2067779094425093
9155,2008-09-11,97.9499969482422,98.11000061035156,93.4499969482422,95.25,2019600.0,0.02137638571163203,2.0860907745087545,3.9130252100840544,37.720554715324035,44.06941809082338,2.117644815432513,3.0001194153250736,10.777033053111879,16.15402005566041,38.400848606586386,4.660003662109361,0.18812967892826293,-2.6655029296874915,-9.355739606612957,4.024733747237974,-6.010621268150217,0.6796154087752342,4.920005798339844,47.77067123242183,-2.218824997596151,3.34511833846273,9,1.9050025939941406,2.2700004577636577,11.375003814697251,14.60500335693358,-17.099998474121108,3,-0.2505359270107993,-1.935254404742302,95.9000015258789,-2.2908072268806574,94.6999969482422,1.9540392170618617,97.66000366210938,-0.2505359270107993
9156,2008-09-12,100.5999984741211,101.1500015258789,97.33000183105469,97.62000274658205,1536300.0,0.02705463612499326,-1.1460687160320264,1.1037033688053375,45.87315259874873,43.41338628306188,-1.5777380293996828,0.511824537794439,7.6372621204460955,13.401127767221283,36.17141879790303,3.8199996948242188,-0.3517391039247002,-0.10150146484375,-6.741838615319509,6.538835685632009,-3.4216700400816364,3.2186671103941364,1.1396035766601642,75.90230493423888,27.78558045845626,3.320168575237882,9,-1.2400016784667969,-0.3800010681152344,8.72500228881836,11.955001831054688,-13.010002136230469,4,-0.3215705662504854,2.0860907745087545,97.9499969482422,-1.935254404742302,95.9000015258789,-2.2908072268806574,94.6999969482422,-0.3215705662504854
9157,2008-09-15,96.73999786376952,99.23999786376952,96.62999725341795,97.4800033569336,2798100.0,-0.03836978796122492,-4.437463244059284,-0.24832434702018547,38.43832020997369,41.978296442170105,1.3854543376229458,4.291796561086784,10.968338307949324,17.13011684467925,33.77433295032036,3.970001220703139,-1.1138913809413538,-3.7710018157959126,-10.64416255962999,3.1021589280381647,-7.207582187712944,-0.33442144387888106,4.410003662109389,34.92567824222716,-8.453743347045709,3.4365803719170374,9,1.4200019836426065,3.4799995422363423,12.585002899169936,15.815002441406264,-14.739997863769517,0,-0.19433528878962414,-1.1460687160320264,100.5999984741211,2.0860907745087545,97.9499969482422,-1.935254404742302,95.9000015258789,-0.19433528878962414
9158,2008-09-16,92.4499969482422,97.38999938964844,88.62999725341797,95.94000244140624,3772400.0,-0.04434567924601929,1.7417849680616082,4.716188630224421,25.217711703142484,39.599407360688836,4.998716713829353,8.42046525127121,14.697028621393244,21.29795770477699,32.02175300050521,8.760002136230469,-2.127012158145348,-7.684502410888655,-15.447496495705309,0.07849167392799927,-11.565999453296982,-3.8030053684803278,8.700004577636705,30.511169259156905,-6.277766705563092,3.8814970424083244,9,3.3000030517577983,5.360000610351548,16.63250350952147,19.955001831054673,-16.83999633789064,1,-0.1421308796473496,-4.437463244059284,96.73999786376952,-1.1460687160320264,100.5999984741211,2.0860907745087545,97.9499969482422,-0.1421308796473496
9159,2008-09-17,87.29000091552734,91.52999877929688,86.12999725341797,91.04000091552734,3906400.0,-0.05581391241801403,1.2833008048776553,1.0744968761067064,20.65888067800111,36.34560224082114,9.197711890617725,13.272528845699853,19.257386703970468,26.312691643805806,30.310331551742976,6.319999694824233,-2.9388809380700707,-12.216998672485346,-21.877266245301428,-2.556731099669264,-17.047132458893387,-7.386864886077305,12.10720001220703,7.72305813678251,-21.36330901845795,4.8301337864080445,9,7.209999084472656,9.269996643066406,21.5625,24.884998321533203,-7.790000915527344,2,-0.15797915879130608,1.7417849680616082,92.4499969482422,-4.437463244059284,96.73999786376952,-1.1460687160320264,100.5999984741211,-0.15797915879130608
9160,2008-09-18,87.3499984741211,90.27999877929688,85.75,88.08999633789062,3565700.0,0.0006873359830963377,-1.2994947939963943,0.197332763671875,20.895069010679705,34.25879548048549,8.19512607429698,12.801699855426662,18.490660673663513,26.11700410534428,28.82373745753315,4.529998779296875,-3.5774367420070803,-11.479500961303714,-22.52910917580651,-0.4298927468009168,-17.004305068555112,-5.954696854052315,10.040000915527344,10.389599451872645,-11.07328053742999,5.524804107251396,9,6.960002899169922,9.020000457763672,20.450002670288086,23.845001220703125,-8.080001831054688,3,-0.1156267733320383,1.2833008048776553,87.29000091552734,1.7417849680616082,92.4499969482422,-4.437463244059284,96.73999786376952,-0.1156267733320383
9161,2008-09-19,91.23999786376952,94.58000183105469,85.0199966430664,87.76000213623047,3177200.0,0.0445334797664696,-1.1339281304761726,-4.702710504881776,31.849419908588573,32.95180440213801,3.8282419093410454,8.408742287248046,13.910701419042695,22.120860326588,28.200182928293877,9.560005187988281,-4.033661082440247,-6.996501541137704,-18.34992568856711,4.356922606291704,-12.6732136148524,-1.319789467423007,4.0548016357422085,43.741214393479225,22.812486328971467,5.676712073714702,9,2.7050018310547017,4.764999389648452,16.022502899169936,19.9550018310547,-17.47999572753905,4,-0.11387548918141954,-1.2994947939963943,87.3499984741211,1.2833008048776553,87.29000091552734,1.7417849680616082,92.4499969482422,-0.11387548918141954
9162,2008-09-22,89.7699966430664,91.9000015258789,89.5199966430664,91.54000091552734,1185900.0,-0.016111368425259842,-1.0969166549033051,-0.5086225418192203,33.659612069422366,32.4972894996864,4.538632832101797,9.355822288787977,14.7326159730099,23.42974480827735,27.586503272697747,2.3800048828125,-4.60531625769022,-7.830002593994138,-19.59684022136949,3.9368350333812145,-13.713421407681821,-1.9465837803064545,4.810005187988281,38.39934474802342,14.798813468873355,5.883418813687678,9,3.31500244140625,6.2350006103515625,16.687503814697266,21.210002899169922,-8.759994506835938,0,-0.02428428636177471,-1.1339281304761726,91.23999786376952,-1.2994947939963943,87.3499984741211,1.2833008048776553,87.29000091552734,-0.02428428636177471
9163,2008-09-23,89.80999755859375,91.9800033569336,89.5,89.7699966430664,1578400.0,0.0004455933722087302,-7.551821207297984,-0.02259933275286856,34.316875736818716,32.069955181188824,4.17062512652501,8.735084051730425,14.063224086684386,23.24095582579936,26.79307749499953,2.4800033569335938,-4.846105435301439,-7.1370014190673885,-19.11997815312384,4.845975314989062,-13.128489786095614,-1.1455130520391634,4.7700042724609375,50.10458489652041,24.39469884200242,5.991488367028227,9,3.2750015258789062,6.194999694824219,15.98750114440918,20.810001373291016,-10.089996337890625,1,-0.08696133805702821,-1.0969166549033051,89.7699966430664,-1.1339281304761726,91.23999786376952,-1.2994947939963943,87.3499984741211,-0.08696133805702821
9164,2008-09-24,90.56999969482422,90.75,88.13999938964844,89.61000061035156,1176400.0,0.008462333335825134,2.9545472935872614,23.99942780850658,36.719004957270734,31.958671874738457,2.877670122054056,7.116012607122329,12.68419280456051,22.305535271349598,27.71348889272304,2.6100006103515625,-5.257524353615139,-5.599999237060544,-17.086299211170086,5.886300737048998,-11.343149224115322,0.14315074999423416,2.098001098632807,58.054393722831264,29.381924813418276,5.743149987054774,9,2.5149993896484375,5.43499755859375,15.127498626708984,20.049999237060547,-9.239997863769531,2,-0.165176097326713,-7.551821207297984,89.80999755859375,-1.0969166549033051,89.7699966430664,-1.1339281304761726,91.23999786376952,-0.165176097326713
9165,2008-09-25,93.56999969482422,94.66000366210938,90.41000366210938,91.04000091552734,1558300.0,0.033123550956260406,-1.2427480362829686,2.635417908431284,44.90683612445859,31.851303377595105,-0.9040402253339437,3.277515881077477,9.173336071075624,19.163823658551067,28.429937210929985,4.25,-5.2282871478811614,-1.9609992980957003,-12.440581959685318,8.518583363493917,-7.200790628890502,3.2787920326991014,-8.550003051757812,88.69291313655737,54.7106077297884,5.239791330794808,9,-1.44000244140625,2.43499755859375,11.559999465942383,17.049999237060547,-15.519996643066406,3,-0.1503687051481576,2.9545472935872614,90.56999969482422,-7.551821207297984,89.80999755859375,-1.0969166549033051,89.7699966430664,-0.1503687051481576
9166,2008-09-26,90.52999877929688,94.0999984741211,89.16000366210938,92.83999633789062,1469300.0,-0.03248905552465764,1.0455457305418923,-0.9130429538134929,39.64565315180562,31.985451482243096,0.6228077261294374,5.357248564978619,11.816200028744504,22.035492240587104,29.040824891312276,4.939994812011719,-5.389290513854945,-4.217000198364261,-13.623925870083397,5.189925473354876,-8.920463034223829,0.4864626374953076,-5.317201995849615,36.6564083361612,0.2583115140678913,4.7034628358595665,9,0.6749992370605469,5.474998474121094,14.312501907348633,20.09000015258789,-11.360000610351562,4,-0.12437868428211551,-1.2427480362829686,93.56999969482422,2.9545472935872614,90.56999969482422,-7.551821207297984,89.80999755859375,-0.12437868428211551
9167,2008-09-29,84.81999969482422,90.88999938964844,83.77999877929688,89.58999633789062,2823000.0,-0.06307300520784354,-1.07591304938614,2.064935794118424,36.71329051597316,33.26273801700206,4.988760990765712,10.123747574534804,17.056457805870195,27.583282249697106,29.462745063069416,7.1100006103515625,-5.8851633049953875,-8.998499298095709,-18.47900899485856,0.4820103986671427,-13.738754146477135,-4.258244449714283,9.840003967285156,9.558827654298826,-29.314836970470182,4.740254848381424,9,4.400001525878906,10.564998626708984,19.124998092651367,25.799999237060547,-2.529998779296875,0,-0.13039374673882065,1.0455457305418923,90.52999877929688,-1.2427480362829686,93.56999969482422,2.9545472935872614,90.56999969482422,-0.13039374673882065
9168,2008-09-30,89.01000213623047,89.1500015258789,85.02999877929688,85.02999877929688,2506100.0,0.04939875567650964,-1.0703513927467139,-0.8343828423273348,41.42394858885633,35.56996778487486,0.2899732279786349,5.332115772404961,12.357701493361802,23.234947373783655,29.02895694565149,4.3300018310546875,-6.769973310341683,-4.252996826171881,-13.477351218753782,4.9713575664100205,-8.865174022462838,0.359180370119077,5.432401428222661,48.069862222172354,6.591151127921869,4.612177196290952,9,0.20999908447265625,6.374996185302734,14.889995574951172,21.609996795654297,-10.080001831054688,1,-0.08987753969217904,-1.07591304938614,84.81999969482422,1.0455457305418923,90.52999877929688,-1.2427480362829686,93.56999969482422,-0.08987753969217904
9169,2008-10-01,87.98999786376953,89.0999984741211,86.33000183105469,88.05000305175781,1353100.0,-0.01145943431053753,1.5648164173569044,-0.015076667682640458,37.27644698731556,37.390120893389955,1.5865577068981906,5.732423028328554,12.866274858824909,24.080777650771267,28.233625468542755,2.7699966430664062,-7.2153153437079,-4.6930011749267635,-13.698461949560908,4.312459599707381,-9.195731562243836,-0.19027078760969118,6.239157604980477,38.69482716063234,-1.905871339849874,4.502730387317073,10,1.2300033569335938,7.395000457763672,15.65999984741211,22.630001068115234,-11.819999694824219,2,-0.09398791730703782,-1.0703513927467139,89.01000213623047,-1.07591304938614,84.81999969482422,1.0455457305418923,90.52999877929688,-0.09398791730703782
9170,2008-10-02,86.6500015258789,88.38999938964844,85.61000061035156,87.62000274658203,2264800.0,-0.0152289620459507,1.2151433174260615,16.165289256198346,31.562257106751403,37.358213915408044,3.14784708022097,6.441009040226604,13.800578042984426,25.21500510966993,27.325543992418925,2.779998779296875,-6.948438226127635,-5.422497558593747,-14.319623582650905,3.474628465463411,-9.871060570622333,-0.973934546565161,7.37017080908204,27.810104955927677,-7.981273242934101,4.448563012028581,10,2.5699996948242188,8.734996795654297,17.742496490478516,23.96999740600586,-6.5500030517578125,3,-0.061396417785813284,1.5648164173569044,87.98999786376953,-1.0703513927467139,89.01000213623047,-1.07591304938614,84.81999969482422,-0.061396417785813284
9171,2008-10-03,86.6500015258789,89.76000213623047,86.36000061035156,87.38999938964844,1681200.0,0.0,-4.151518654451926,0.7628834355828221,35.14866650675708,37.52366440844524,2.7136550224175977,5.942336774271638,13.446805376263626,25.010979305961598,25.91530394507382,3.4000015258789062,-5.945607304389725,-4.9124977111816435,-13.82590012180897,4.000904699445684,-9.369198916495307,-0.4557965058679798,7.16536733796876,40.36571730252103,4.280396199257801,4.456701205313664,10,2.5699996948242188,8.734996795654297,17.22499656677246,23.96999740600586,-8.450004577636719,4,-0.09924983638404916,1.2151433174260615,86.6500015258789,1.5648164173569044,87.98999786376953,-1.0703513927467139,89.01000213623047,-0.09924983638404916
9172,2008-10-06,82.91999816894531,87.66000366210938,81.18000030517578,85.19999694824219,3383500.0,-0.04304677774090504,-1.2500033113723121,3.0810883259616673,35.73780644312684,37.68154559803504,6.000855913791824,8.971404358448012,16.754345672495603,28.499144714354983,24.751390051394097,6.480003356933594,-5.007797774819764,-7.905500793457037,-17.128257584619064,1.31725599770499,-12.51687918903805,-3.2941223978760235,10.694663293211335,20.279691054047756,-15.828681842666864,4.611378395581012,10,5.000003814697266,10.800003051757812,20.782501220703125,27.700000762939453,-5.0099945068359375,0,-0.045224313589100285,-4.151518654451926,86.6500015258789,1.2151433174260615,86.6500015258789,1.5648164173569044,87.98999786376953,-0.045224313589100285
9173,2008-10-07,79.30000305175781,85.26000213623047,78.94000244140625,83.5199966430664,2737600.0,-0.043656478498853124,-1.5587070170426027,1.8508753731043621,37.46470477692939,37.76440113355266,8.910232463605723,11.993424382306529,19.90561608557873,31.824895979351098,25.41725007684293,6.319999694824219,-4.86234086623638,-10.755496215820315,-21.11735679027224,-0.393635641368391,-15.936426503046278,-5.574565928594353,13.817271964119598,3.3271776386811727,-34.86926733576009,5.18093028722596,10,7.5,12.804996490478516,24.402496337890625,31.319995880126953,-3.44000244140625,1,0.03770488964316954,-1.2500033113723121,82.91999816894531,-4.151518654451926,86.6500015258789,1.2151433174260615,86.6500015258789,0.03770488964316954
9174,2008-10-08,76.06999969482422,80.69999694824219,76.06999969482422,78.18000030517578,4220100.0,-0.040731440512371986,-3.388621719542092,0.5000009039580708,33.90411525608543,36.541876592622316,11.02668163559835,14.399933766537444,22.532010790396924,34.72371720788472,26.256416055564774,4.629997253417969,-4.83170585579451,-12.993999481201172,-24.707898353027616,-1.2801006093747276,-18.850948917114394,-7.13705004528795,16.196638966584928,0.0,-39.99066888341751,5.856949435913224,10,9.014999389648438,13.400001525878906,27.63249969482422,34.54999923706055,6.75,2,0.037596958351850285,-1.5587070170426027,79.30000305175781,-1.2500033113723121,82.91999816894531,-4.151518654451926,86.6500015258789,0.037596958351850285
9175,2008-10-09,73.41000366210938,77.91000366210938,73.3499984741211,76.47000122070312,3442600.0,-0.03496774080959841,-1.8679206353014564,1.4502353902560727,23.632074141185527,34.76259003588675,11.763281908100794,15.944682900234,24.526023180521918,37.003203826123595,26.882211181872062,4.560005187988281,-4.950259274121549,-14.42699584960937,-27.304960160949577,-1.549031538269162,-20.865978005279473,-7.988013693939266,17.560903881972976,0.36566224617507526,-37.53331745455404,6.438982155670104,10,8.70999526977539,14.699996948242188,30.047496795654297,37.20999526977539,6.579994201660156,3,0.037596980917472766,-3.388621719542092,76.06999969482422,-1.5587070170426027,79.30000305175781,-1.2500033113723121,82.91999816894531,0.037596980917472766
9176,2008-10-10,68.25,71.83000183105469,61.93000030517578,70.73999786376953,4857900.0,-0.07029019758478383,3.2398240830443044,0.8137254413084671,21.306676980249634,33.05074408747303,15.008848448239377,19.559676031040524,29.051448058303436,41.73477885043866,29.12141373005266,11.480003356933594,-5.415787758838576,-17.969499588012695,-32.15755698342521,-3.7814421926001813,-25.06352828571896,-10.875470890306431,20.95881663708623,24.56276280710681,-12.724633277843207,7.094028697706258,10,7.595001220703125,14.150001525878906,34.977500915527344,42.18000030517578,10.120002746582031,4,0.17362635126917358,-1.8679206353014564,73.41000366210938,-3.388621719542092,76.06999969482422,-1.5587070170426027,79.30000305175781,0.17362635126917358
9177,2008-10-13,77.94000244140625,77.94000244140625,68.09999847412111,70.08000183105469,2238200.0,0.1419780577495422,1.5038176089518187,-3.1566294592930086,37.412520877676315,32.60502989734191,4.738601135237218,8.842362036968936,18.916647899185705,31.69788437134065,30.727729034082895,9.840003967285142,-6.285256747118098,-7.339497375488278,-21.07670629870219,6.397711547725635,-14.208101837095228,-0.4708929138813289,7.995356235850721,68.6240929262143,31.596524660682178,6.868604461606953,10,-2.095001220703125,4.459999084472656,24.514997482299805,31.659996032714844,1.1899948120117188,0,0.003335828825915099,3.2398240830443044,68.25,-1.8679206353014564,73.41000366210938,-3.388621719542092,76.06999969482422,0.003335828825915099
9178,2008-10-14,79.30999755859375,81.06999969482422,75.80000305175781,80.38999938964844,3354300.0,0.017577560614235654,3.3196650574080095,-0.13740480244140607,38.21189108816152,32.708968130769236,2.0651320437447396,6.785366313007117,17.15019070958897,29.953986652279426,30.40590236823609,5.269996643066406,-6.751935373493964,-5.312502288818365,-18.8613438912994,8.236339313662668,-12.086923090058875,1.4619185124221445,3.74471811401348,90.80458624684002,54.105425235382945,6.774420801240515,10,-3.464996337890625,3.0900039672851562,22.607501983642578,30.290000915527344,-1.0499954223632812,1,-0.017652174247642205,1.5038176089518187,77.94000244140625,3.2398240830443044,68.25,-1.8679206353014564,73.41000366210938,-0.017652174247642205
9179,2008-10-15,73.5,77.94999694824219,73.30999755859375,77.94999694824219,2921900.0,-0.0732568117191198,1.0853944142506902,4.120360558922845,30.156219284218864,32.55274170604339,6.262096386585114,12.131256531442375,22.453544761701252,35.37852735395164,29.75610195928872,6.0,-6.820885374333514,-10.432999801635745,-24.789725724374932,3.923726121103442,-17.61136276300533,-3.2546368402661585,7.569999694824219,60.449321127364655,29.074242164377367,7.178362961369593,10,2.345001220703125,8.040000915527344,27.044998168945312,34.98999786376953,3.4899978637695312,2,0.032108851841517794,3.3196650574080095,79.30999755859375,1.5038176089518187,77.94000244140625,3.2398240830443044,68.25,0.032108851841517794
9180,2008-10-16,77.25,77.55999755859375,70.13999938964844,73.37999725341797,3818500.0,0.05102040816326525,2.3051232513130553,-0.8696641349632246,37.05148294128045,32.76416575432378,1.160523906306949,7.995739020759672,18.237123073271817,31.237970596805297,29.124859009645476,7.4199981689453125,-7.3619948309959256,-6.177999877929693,-20.737750521110556,8.38175076525117,-13.457875199520117,1.101875443660731,3.8199996948242188,80.04179824117338,47.29680338649872,7.279875321590429,10,-2.454998016357422,4.290000915527344,23.294998168945312,31.23999786376953,8.510002136230469,3,0.07210355592005468,1.0853944142506902,73.5,3.3196650574080095,79.30999755859375,1.5038176089518187,77.94000244140625,0.07210355592005468
9181,2008-10-17,80.8499984741211,84.38999938964844,75.33000183105469,77.0,3117700.0,0.04660192199509505,-1.5201680378010773,0.9948309410171337,45.96298416865664,33.90029661271598,-3.742265239033287,3.770766383676971,14.217103366688718,27.276519238844543,29.421670807431976,9.05999755859375,-7.62489333310188,-2.0585014343261747,-16.179454761332266,12.062451892679917,-9.118978097829228,5.001975229176878,-18.919998168945312,78.26887221256642,40.83159356315578,7.060476663503048,10,-7.254997253417969,0.69000244140625,19.1875,27.314998626708984,4.099998474121094,4,-0.01063698981548944,2.3051232513130553,77.25,1.0853944142506902,73.5,3.3196650574080095,79.30999755859375,-0.01063698981548944
9182,2008-10-20,87.58999633789062,87.70999908447266,79.68000030517578,81.69000244140625,2112800.0,0.08336422994401049,1.6156350415391993,1.5324665545046143,48.62721773560073,35.14057583034612,-10.895989218649603,-3.310665089643635,7.165106665426009,20.214583496122742,29.527365532328698,8.029998779296875,-7.42252551988598,4.790496444702143,-9.139818358214654,18.72081124761894,-2.174660956756256,11.755653846160541,-25.21079605102539,99.31700199962222,60.61292761234212,6.965157401458401,10,-12.769996643066406,-7.004997253417969,12.200000762939453,20.575000762939453,-3.5999984741210938,0,-0.10526308912882221,-1.5201680378010773,80.8499984741211,2.3051232513130553,77.25,1.0853944142506902,73.5,-0.10526308912882221
9183,2008-10-21,82.0,87.02999877929688,81.23999786376953,87.02999877929688,2293900.0,-0.06382003164295647,1.3021878014597477,-0.8525430479333371,44.679339678378035,36.33782298837864,-5.456534194684309,1.7541624607908943,12.350760727878907,25.447506722694698,29.664907233874523,6.349998474121094,-7.634704895909806,-0.4090000152587834,-13.944118115060576,13.126118084543009,-7.17655906515968,6.358559034642113,-18.60756776123047,67.50142752617855,27.606642793432812,6.7675590499009,10,-7.180000305175781,-2.3400001525878906,17.189998626708984,26.164997100830078,1.9000015258789062,1,-0.03500003349490277,1.6156350415391993,87.58999633789062,-1.5201680378010773,80.8499984741211,2.3051232513130553,77.25,-0.03500003349490277
9184,2008-10-22,75.61000061035156,80.62999725341797,72.86000061035156,80.05000305175781,2747600.0,-0.0779268218249809,1.7750033378655643,0.8827044769237303,41.00097575172995,38.267700945105794,0.9625776495142304,7.342378664024366,18.354088783382664,31.451945040469496,29.873168512711946,9.139999389648438,-7.8095515252648084,-6.050999450683591,-19.338363078872845,7.2363641775056635,-12.694681264778225,0.5926823634110434,-11.244865697753909,31.132619895915433,-9.86569340512029,6.643681814094628,10,-0.7900009155273438,2.6850013732910156,21.169998168945312,29.959999084472656,9.489997863769531,2,0.03504829393581699,1.3021878014597477,82.0,1.6156350415391993,87.58999633789062,-1.5201680378010773,80.8499984741211,0.03504829393581699
9185,2008-10-23,79.5,80.63999938964844,73.26000213623047,75.94000244140625,2204400.0,0.05144821264709609,1.5273979045279962,-0.801800811052306,44.519390747763836,40.84689136371848,-2.2045396334080323,2.4709295964923967,14.073705569556623,27.240596792970365,31.31703448605348,7.379997253417969,-7.743388297072229,-1.4575000762939396,-13.523799882450774,10.608799729862895,-7.49064997937235,4.5756498267844705,-14.201070520527352,44.713805198161346,3.485295128219022,6.033149903078415,10,-1.595001220703125,-1.2049980163574219,16.029998779296875,24.81999969482422,1.6399993896484375,3,-0.031572353914848694,1.7750033378655643,75.61000061035156,1.3021878014597477,82.0,1.6156350415391993,87.58999633789062,-0.031572353914848694
9186,2008-10-24,79.2699966430664,80.97000122070312,72.37999725341797,75.2300033569336,2667300.0,-0.0028931239865860325,1.3091400936856525,1.1348303530097554,47.043575061058036,41.91700849520534,-0.2759823503990759,1.9121460339013794,13.96643476642879,27.110322042562714,32.595265022363115,8.590003967285156,-7.225129600382516,-1.1245033264160185,-12.330278259764114,10.081271606932077,-6.727390793090066,4.478384140258029,-13.074624379393754,44.94454381401997,1.0221075111740348,5.602887466674049,10,-0.3449974060058594,-0.9749946594238281,16.070003509521484,24.860004425048828,3.69000244140625,4,0.0818721555191555,1.5273979045279962,79.5,1.7750033378655643,75.61000061035156,1.3021878014597477,82.0,0.0818721555191555
9187,2008-10-27,73.76000213623047,81.06999969482422,73.37999725341797,81.06999969482422,2045500.0,-0.069509205754683,1.1039685389130562,-1.8094083432477859,45.646021687295736,42.74302300622025,5.116811717917031,6.905096918941439,19.014337117915005,32.21571832518869,32.903082466922584,7.69000244140625,-6.189149339648523,-6.081497955322263,-17.458019925920695,5.295024015276169,-11.769758940621472,-0.3932369700230538,-6.704044799725821,9.419827570493776,-38.000246080651465,5.6882609852992125,10,5.164997100830078,4.534999847412109,21.214996337890625,30.00499725341797,10.099998474121094,0,0.15170816822028343,1.3091400936856525,79.2699966430664,1.5273979045279962,79.5,1.7750033378655643,75.61000061035156,0.15170816822028343
9188,2008-10-28,81.01000213623047,81.29000091552734,72.45999908447266,75.36000061035156,1928900.0,0.09829175420317471,1.8438013310285433,-0.7729142835672598,53.65168805469343,45.353630647384094,-2.0860537964930472,-1.0276617987016436,11.395338861952865,24.632382512970395,33.26532942061721,8.830001831054688,-4.2573494679377575,1.5685020446777287,-8.983363991200477,12.120368080555934,-3.707430973261367,6.844435062616824,-13.127883129807103,96.85747851611333,41.64466069607474,5.275933017939102,10,-2.085002899169922,-2.7150001525878906,13.534996032714844,22.569995880126953,0.6500015258789062,1,0.03678552831695714,1.1039685389130562,73.76000213623047,1.3091400936856525,79.2699966430664,1.5273979045279962,79.5,0.03678552831695714
9189,2008-10-29,79.72000122070312,84.30999755859375,78.91999816894531,81.58000183105469,1995100.0,-0.015923970886434713,-2.1156005380256224,-0.32920355894279574,54.760825867416365,47.32133541695475,0.20008133990459953,-0.4100172399855353,12.298257188718566,25.538244361079606,33.424914195529425,5.3899993896484375,-3.5855260802379547,0.6920009613037053,-9.067798664328649,10.45180058693606,-4.187898851512472,5.571900774119882,-11.044767011157788,61.5255974813406,-0.599197856647649,4.879899812816176,10,0.3249969482421875,-1.4249992370605469,14.824996948242188,23.43499755859375,3.3899993896484375,2,0.05243352033580062,1.8438013310285433,81.01000213623047,1.1039685389130562,73.76000213623047,1.3091400936856525,79.2699966430664,0.05243352033580062
9190,2008-10-30,81.33000183105469,83.38999938964844,78.01000213623047,81.98999786376953,1730000.0,0.020195692244087127,2.1098258248458133,0.35483646029024507,60.427299711927034,48.928481588429236,-0.8608337877455341,-2.570821717861122,10.277729169292229,23.52960796673122,33.50026764974782,5.379997253417969,-2.9836116019760937,2.5680015563964815,-6.5884653509621955,11.724468463755159,-2.01023189728285,7.146235010075813,-11.893377026512255,75.02099202590796,7.808396749977007,4.578233453679337,10,-1.285003662109375,-3.0349998474121094,13.214996337890625,21.624996185302734,0.48999786376953125,3,0.046354316466114875,-2.1156005380256224,79.72000122070312,1.8438013310285433,81.01000213623047,1.1039685389130562,73.76000213623047,0.046354316466114875
9191,2008-10-31,78.05000305175781,82.80000305175781,76.91000366210938,79.19000244140625,2044300.0,-0.04032950578447492,-2.4444459316566505,1.7272821852566844,50.09767416527135,49.09186563617041,2.2129301897566336,0.03357329166250622,13.02969915323078,26.435912051693165,34.08879754621206,5.8899993896484375,-1.4159757240906146,-0.28199729919433025,-8.652780915782827,8.088786317394167,-4.467389107488586,3.9033945090999254,-7.882443276018165,47.1730353340806,-19.0405769401328,4.185391808294249,10,1.6549949645996094,-0.035003662109375,16.017494201660156,23.929996490478516,1.7999954223632812,4,0.0395899579381378,2.1098258248458133,81.33000183105469,-2.1156005380256224,79.72000122070312,1.8438013310285433,81.01000213623047,0.0395899579381378
9192,2008-11-03,79.16999816894531,79.58000183105469,76.22000122070312,78.05000305175781,1276500.0,0.014349712663621395,2.4639137958156363,-0.9824523831831993,49.87513429017893,49.669176148592726,-0.2537285683807511,-1.4564395327844153,11.403145575360668,24.939192951509526,33.81730997725547,3.3600006103515625,-0.4437941776108687,1.0254978179931697,-7.076249603070039,9.127245239056379,-3.0253758925384346,5.076371528524774,-8.300740820856348,56.62447213918593,-6.21092520494431,4.050873710531604,11,-0.8250007629394531,-2.759998321533203,14.434999465942383,22.810001373291016,1.720001220703125,0,0.04787168123257568,-2.4444459316566505,78.05000305175781,2.1098258248458133,81.33000183105469,-2.1156005380256224,79.72000122070312,0.04787168123257568
9193,2008-11-04,82.29000091552734,83.91000366210938,80.18000030517578,81.13999938964844,1691100.0,0.03940890259873542,-1.4299698551905982,1.026791553133515,58.23496625096439,51.584063981841,-3.7194036490331683,-4.575544336327027,7.790466815135687,21.41926153428156,32.86626564232892,4.7400054931640625,-0.2091343998282582,3.9960006713867244,-4.303459839081512,12.29546118185496,-0.15372958384739377,8.145730926620843,-10.747113897983027,75.03093254065554,11.402395603434783,4.14973025523412,11,-3.9450035095214844,-6.444999694824219,10.01249885559082,17.484996795654297,-1.6299972534179688,1,0.019078863499295107,2.4639137958156363,79.16999816894531,-2.4444459316566505,78.05000305175781,2.1098258248458133,81.33000183105469,0.019078863499295107
9194,2008-11-05,78.93000030517578,85.5,78.63999938964844,82.75,2138000.0,-0.0408312136707919,-2.118181014258293,-3.321734457617111,51.585504607950845,52.369187744084,0.1799929191251124,-1.0438103664351246,10.504139203566353,24.35876887673936,31.358890699518394,6.8600006103515625,-0.752664104351382,0.4930000305175781,-7.743431236693908,8.729431297729064,-3.625215603088165,4.611215664123321,-6.740428804954334,29.2025801826451,-31.01345314710283,4.118215633605745,11,0.009998321533203125,-3.0849990844726562,13.372499465942383,20.84499740600586,2.6100006103515625,2,0.03458765167082589,-1.4299698551905982,82.29000091552734,2.4639137958156363,79.16999816894531,-2.4444459316566505,78.05000305175781,0.03458765167082589
9195,2008-11-06,76.16999816894531,79.5,74.7300033569336,78.73999786376953,1402200.0,-0.03496771982211033,1.3325144333454584,0.6727748429682741,45.512081851973626,52.19902183196351,2.702115588115447,2.038057755212364,12.564678731903257,26.69376697971805,29.639163330807417,4.769996643066406,-0.7137729482970485,-2.4050018310546903,-10.374972117117807,5.564968455008426,-6.389986974086241,1.5799833119768607,-3.3596095653538214,13.3704295343376,-42.72122913859802,3.984985143031556,11,2.8100013732910156,-0.3249969482421875,16.13250160217285,23.104999542236328,4.459999084472656,3,0.09111202058864842,-2.118181014258293,78.93000030517578,-1.4299698551905982,82.29000091552734,2.4639137958156363,79.16999816894531,0.09111202058864842
9196,2008-11-07,80.0999984741211,80.86000061035156,75.25,76.5199966430664,1323100.0,0.05159512143428224,1.1999976064673252,-1.3929969868340977,42.40827210200902,51.839271878042766,-1.2267760843282218,-1.0104582579662633,7.970974651268392,22.335425638851987,26.681372309583995,5.6100006103515625,0.22908412576332182,0.9324985504150334,-5.399058128013124,7.2640552288431905,-2.233279788799038,4.098276889629105,-6.693625451294352,49.86069443804922,-0.7317199824167204,3.165778339214077,11,-1.1199989318847656,-4.254997253417969,12.20250129699707,19.174999237060547,2.4899978637695312,4,0.02147317420060668,1.3325144333454584,76.16999816894531,-2.118181014258293,78.93000030517578,-1.4299698551905982,82.29000091552734,0.02147317420060668
9197,2008-11-10,78.19999694824219,81.6500015258789,76.66999816894531,81.6500015258789,1486700.0,-0.023720369064585745,1.8869546372283,-0.9636879366121244,45.83698170182306,50.970971172168284,1.5301875295653105,0.9591987265484789,9.262421011528744,23.779713748521274,25.09176288992227,4.980003356933594,0.6307733696588684,-0.9805027008056584,-7.302508202876282,5.341502801264966,-4.14150545184097,2.1805000502296537,-4.2214788829496115,32.219077742633594,-15.563831433522786,3.161002751035314,11,1.9150047302246094,-3.3799972534179688,14.102502822875977,19.845001220703125,2.7700042724609375,0,0.021099764581461455,1.1999976064673252,80.0999984741211,1.3325144333454584,76.16999816894531,-2.118181014258293,78.93000030517578,0.021099764581461455
9198,2008-11-11,77.91000366210938,79.37999725341797,75.7300033569336,77.02999877929688,910000.0,-0.0037083541873377257,-1.0977002170433867,-0.25507354063144766,52.90845149506443,50.76515179746252,1.4909962430810566,1.2004794558159233,9.033360189274788,23.626362363793447,24.17620995017859,3.649993896484375,0.8330654560398614,-1.2004962921142521,-7.547417976931953,5.146425392703449,-4.37395713452311,1.9729645502946056,-3.3822263560495998,29.52647443231124,-19.521427002555022,3.173460842408851,11,2.204998016357422,-3.0900039672851562,12.909997940063477,17.919998168945312,3.5699996948242188,1,0.038249205332643976,1.8869546372283,78.19999694824219,1.1999976064673252,80.0999984741211,1.3325144333454584,76.16999816894531,0.038249205332643976
9199,2008-11-12,75.86000061035156,77.44999694824219,75.25,76.70999908447266,1235900.0,-0.026312449690652606,-1.125601229548981,-0.9659019975031211,45.17241421180253,49.07016451967091,3.2808984932142664,3.62205799131209,10.546872451559238,25.18690036974064,22.968805854149284,2.660003662109375,1.5464540501095598,-3.3684993743896428,-9.35367011463319,2.616671365853904,-6.361084744511416,-0.3759140042678695,-0.8049344331552675,16.32944439911887,-31.89247836872751,2.9925853701217737,11,4.255001068115234,-1.0400009155273438,13.592500686645508,18.85000228881836,6.0,2,0.06327449265934781,-1.0977002170433867,77.91000366210938,1.8869546372283,78.19999694824219,1.1999976064673252,80.0999984741211,0.06327449265934781
9200,2008-11-13,82.81999969482422,82.81999969482422,74.0,76.30000305175781,2048900.0,0.0917479439556308,1.7055227717651409,-7.670598055847268,53.99505248364908,49.503206555046205,-3.8504314783576774,-3.055934243243726,3.143730641836015,17.791939972920716,20.985045626939215,8.819999694824219,1.2575651908771306,3.312999725341797,-2.8015031360570646,9.427502586740658,0.25574829464237325,6.3702511560412205,4.8899993896484375,100.0,49.24173718609818,3.057251430699429,11,-3.0699996948242188,-8.0,4.457500457763672,10.455001831054688,-0.839996337890625,3,-0.015455189374709355,-1.125601229548981,75.86000061035156,-1.0977002170433867,77.91000366210938,1.8869546372283,78.19999694824219,-0.015455189374709355
9201,2008-11-14,79.98999786376953,84.0,79.01000213623047,80.30000305175781,1645000.0,-0.03417051245451219,-3.3964803904104754,-0.04754683245396325,57.46107272759169,50.34608860364763,-0.8004807751481735,-0.3095350017599827,5.553366526357308,20.15732649718356,20.240719428413275,4.989997863769531,0.8972210030002259,0.5259979248046847,-5.560771191888961,6.61276704149833,-2.517386633542145,3.5693824831515144,7.445801239013676,59.89997863769532,3.75105293457473,3.043384558346824,11,-0.23999786376953125,-5.1699981689453125,5.125001907348633,11.925003051757812,0.7400054931640625,4,0.008000992708343535,1.7055227717651409,82.81999969482422,-1.125601229548981,75.86000061035156,-1.0977002170433867,77.91000366210938,0.008000992708343535
9202,2008-11-17,78.37000274658203,81.43000030517578,76.41000366210938,78.70999908447266,1746900.0,-0.0202524710645261,-1.3568089747584917,1.0967440257918442,46.345515301035846,49.02503849810002,0.7756712432398984,0.6158815555787953,6.6993912936806055,21.367547326251724,20.192745239482694,5.019996643066406,-0.07733298305353742,-0.6329975128173828,-5.376884440556793,4.110889414922028,-3.004940976687081,1.7389459510523153,8.797080374145509,43.70002746582031,-6.998003616365679,2.371943463869702,11,1.3799972534179688,-0.46500396728515625,0.7524986267089844,7.834999084472656,3.1100006103515625,0,0.05384705172149107,-3.3964803904104754,79.98999786376953,1.7055227717651409,82.81999969482422,-1.125601229548981,75.86000061035156,0.05384705172149107
9203,2008-11-18,79.12999725341797,79.4000015258789,76.11000061035156,77.81999969482422,2368700.0,0.009697517930342014,2.5567460121080154,-3.852975495915986,49.171109645302714,48.756772391139116,-0.5360838187684465,-0.39015417413065734,5.559909860577832,20.20059243322126,20.161042783546566,3.2900009155273438,-0.008461377625309296,0.2704971313476534,-4.260529826096331,4.801524088791638,-1.9950163473743459,2.5360106100696527,7.773744204895024,51.29997253417968,1.890112846128396,2.2655134787219926,11,-0.12999725341796875,-0.20499801635742188,-0.007495880126953125,6.930004119873047,2.5900039672851562,1,0.02325292595919648,-1.3568089747584917,78.37000274658203,-3.3964803904104754,79.98999786376953,1.7055227717651409,82.81999969482422,0.02325292595919648
9204,2008-11-19,78.26000213623047,82.30000305175781,78.26000213623047,79.12999725341797,2218300.0,-0.010994504579613373,-8.287410551424161,-0.6641196477659228,45.59540721174065,48.76603076444656,0.2557748762263685,0.7257619299628004,5.993798780985287,20.61036727824846,19.00062670841163,4.040000915527344,-0.025591237177096104,-0.7319980621337834,-5.0108936519881695,3.5468975277206027,-2.8714458570609764,1.4074497327934097,8.385664492916263,42.60002136230469,-3.4227209546009476,2.1394477949271926,11,0.7399978637695312,0.6649971008300781,0.8624992370605469,6.724998474121094,3.4499969482421875,2,0.04114491608494886,2.5567460121080154,79.12999725341797,-1.3568089747584917,78.37000274658203,-3.3964803904104754,79.98999786376953,0.04114491608494886
9205,2008-11-20,76.98999786376953,81.88999938964844,76.0199966430664,77.16999816894531,3145600.0,-0.016228012238616918,-4.53773126572211,0.20689806370141714,48.38610604072156,49.43023453541462,1.8487435145145668,1.8952521463753271,6.737860140327641,21.396278362616243,17.871990382308688,5.870002746582031,-0.8926617232066008,-1.876502227783206,-6.239081003792791,2.4860765482263787,-4.057791615787991,0.30478716022157926,9.402755432794265,12.155398654817846,-32.32882493360722,2.181289388004789,11,2.0100021362304688,1.9350013732910156,1.7025032043457031,7.470001220703125,5.3000030517578125,3,0.06325500560734243,-8.287410551424161,78.26000213623047,2.5567460121080154,79.12999725341797,-1.3568089747584917,78.37000274658203,0.06325500560734243
9206,2008-11-21,85.76000213623047,85.76000213623047,77.1500015258789,78.7300033569336,4105800.0,0.11391095617354186,1.4495027326911474,-39.05548255838596,58.137817133823425,50.7969940278591,-6.743061559056514,-6.70750468929603,-2.552453173015863,12.191935937219142,16.599210947017045,8.770004272460938,-0.8808399030281748,6.569001770019526,1.224964327311639,11.913039212727412,3.8969830486655894,9.241020491373462,0.38489609440205186,100.0,54.69470022535913,2.6720187213539424,11,-5.880001068115234,-5.715003967285156,-7.592500686645508,-1.3000030517578125,-2.6300048828125,4,-0.044076477205449605,-4.53773126572211,76.98999786376953,-8.287410551424161,78.26000213623047,2.5567460121080154,79.12999725341797,-0.044076477205449605
9207,2008-11-24,84.94999694824219,87.58000183105469,83.27999877929688,85.87999725341797,3416100.0,-0.009445022945563597,-1.0140545350264527,-0.13229025130340036,53.48349399090268,50.8608876385078,-5.447767223560021,-5.287270665685298,-2.1584586071383285,12.566307213669745,15.388547245491152,4.3000030517578125,-0.25092089539172946,5.199496841430658,-0.09326877850975279,10.49226246137107,2.553114031460453,7.845879651400864,-10.949996948242188,77.24910291956206,34.22900466799908,2.6463828099702047,11,-4.159996032714844,-4.904998779296875,-7.382495880126953,-0.48999786376953125,-0.2599945068359375,0,-0.04967620650863269,1.4495027326911474,85.76000213623047,-4.53773126572211,76.98999786376953,-8.287410551424161,78.26000213623047,-0.04967620650863269
9208,2008-11-25,83.98999786376953,86.95999908447266,82.13999938964844,86.55000305175781,2134700.0,-0.011300754784694833,1.852073142929374,2.752692847239883,57.07098620909062,52.18295119376202,-3.9500087681165326,-4.313738471024834,-1.4959019448192379,13.094718444271393,13.9235058104452,4.819999694824219,0.27879605464370627,4.090497970581055,-1.510375545944271,9.69137148710638,1.2900612123183919,6.8909347288437175,-9.718397827148436,68.9446162964058,23.177980608373318,2.80043675826266,11,-3.1999969482421875,-4.009998321533203,-6.287498474121094,0.470001220703125,1.4500045776367188,1,-0.029884445418216443,-1.0140545350264527,84.94999694824219,1.4495027326911474,85.76000213623047,-4.53773126572211,76.98999786376953,-0.029884445418216443
9209,2008-11-26,83.9000015258789,84.58999633789062,81.36000061035156,82.58999633789062,1698900.0,-0.0010715125631577394,1.4014884438557729,-0.5117197395282302,61.67321805440951,53.03608070162429,-2.905105082260505,-4.104995823929698,-1.5441788678215005,12.764668304355254,12.960469186513238,3.2299957275390625,0.7542555502107717,3.791501617431635,-2.086282571506402,9.669285806369672,0.8526095229626236,6.730393711900646,-9.362233453369143,68.16610161213787,17.545545004162236,2.938892094469017,11,-2.1000022888183594,-3.920001983642578,-6.660001754760742,0.55999755859375,0.09999847412109375,2,-0.02598331663323461,1.852073142929374,83.98999786376953,-1.0140545350264527,84.94999694824219,1.4495027326911474,85.76000213623047,-0.02598331663323461
9210,2008-11-28,85.0999984741211,85.18000030517578,83.25,84.08000183105469,456300.0,0.014302704724886706,2.2711861119193095,0.7786203080865438,58.22910090141403,53.12141716538234,-4.188095492365775,-5.2787150310506945,-2.873290099237778,11.100075539795284,11.865804501402868,1.9300003051757812,0.9405697445380525,4.802998733520511,-1.4683562844283244,11.074353751469346,1.6673212245461002,7.938676242494921,-10.30138572644043,76.22240379319148,24.452114345612138,3.135677508974415,11,-3.299999237060547,-5.119998931884766,-8.542497634887695,-0.6399993896484375,-2.1699981689453125,4,-0.03983548120367286,1.4014884438557729,83.9000015258789,1.852073142929374,83.98999786376953,-1.0140545350264527,84.94999694824219,-0.03983548120367286
9211,2008-12-01,81.13999938964844,83.98999786376953,81.13999938964844,83.23999786376953,1688500.0,-0.04653348008786262,-1.7142862332925222,-2.0588288092869487,54.53144821675768,54.03096526712921,-0.0534326523704749,-1.1334650545793608,0.7835116164960567,14.560869059147677,10.426172687109265,3.9599990844726562,1.601291239318897,0.688499832153326,-5.501496269974311,6.878495934280963,-2.4064982189104995,3.7834978832171515,-6.085758860300288,0.0,-52.00264790623608,3.09499805106382,12,0.6599998474121094,-1.1599998474121094,-3.039999008178711,3.3199996948242188,1.8000030517578125,0,0.014173053173890171,2.2711861119193095,85.0999984741211,1.4014884438557729,83.9000015258789,1.852073142929374,83.98999786376953,0.014173053173890171
9212,2008-12-02,82.95999908447266,83.20999908447266,80.94999694824219,82.13999938964844,1641000.0,0.022430363674077247,2.424246452619715,-0.3904763288780059,57.433023807892845,54.948955729639216,-1.2894722567751842,-2.7984468579479227,-1.2773983811687941,12.283424470966906,8.830061406522441,2.2600021362304688,1.362240374112048,2.3189994812011747,-3.9375064296036584,8.575505392006008,-0.8092534742012418,5.447252436603591,-7.655243329090382,33.44428322435109,-20.517377663729853,3.1282529554024197,12,-1.1599998474121094,-2.9399986267089844,-4.349998474121094,1.5,-2.839996337890625,1,0.0020491582789461393,-1.7142862332925222,81.13999938964844,2.2711861119193095,85.0999984741211,1.4014884438557729,83.9000015258789,0.0020491582789461393
9213,2008-12-03,83.86000061035156,84.1500015258789,80.68000030517578,81.25,2343800.0,0.01084862024844635,1.1755476896584713,3.1829287581760157,62.187693379162404,56.79254308157497,-1.6181266767086981,-3.7679836591454716,-2.4141087084517068,10.94221518332185,8.115411129203993,3.470001220703125,1.1868220461731198,3.140501022338867,-3.2412638170563355,9.52226586173407,-0.05038139735873415,6.3313834420364685,-8.309739933455845,70.66667344835069,11.451363301539345,3.1908824196976036,12,-2.0600013732910156,-3.8400001525878906,-5.25,0.5999984741210938,-3.0400009155273438,2,0.009897469890457256,2.424246452619715,82.95999908447266,-1.7142862332925222,81.13999938964844,2.2711861119193095,85.0999984741211,0.009897469890457256
9214,2008-12-04,81.66000366210938,84.19000244140625,80.02999877929688,83.02999877929688,2497900.0,-0.026234163274864386,1.2547430405081297,-0.5249022210009997,47.93300704019898,56.74219874818357,1.245899359277331,-1.4260915257605404,-0.5057660299766127,12.690917556546822,7.633176344960842,4.160003662109375,1.6532643769801894,0.8040039062500028,-5.533229028416358,7.141236840916363,-2.3646125610831774,3.972620373583183,-5.869148162130472,31.65057087112845,-21.480191869619524,3.168616467333182,12,0.7049980163574219,-0.8700027465820312,-3.0500030517578125,2.7999954223632812,-4.0500030517578125,3,0.04628947599534361,1.1755476896584713,83.86000061035156,2.424246452619715,82.95999908447266,-1.7142862332925222,81.13999938964844,0.04628947599534361
9215,2008-12-05,83.11000061035156,83.3499984741211,77.27999877929688,80.5199966430664,2533700.0,0.017756513387410022,2.954397588415248,-1.8905205827318898,55.847084886212436,56.487672942893454,0.8440838759958922,-2.455391803469979,-2.3332951993001245,10.836108320997496,6.745367436027369,6.069999694824219,2.010298103025292,1.9070007324218778,-4.101347903289337,7.915349368133093,-1.0971735854337368,4.9111750502774925,-7.083362183751149,84.37045935334567,30.77010602609247,3.004174317855608,12,-0.6800003051757812,-2.3199996948242188,-3.940000534057617,1.3499984741210938,-6.9199981689453125,4,0.010708691891617939,1.2547430405081297,81.66000366210938,1.1755476896584713,83.86000061035156,2.424246452619715,82.95999908447266,0.010708691891617939
9216,2008-12-08,81.81999969482422,85.0,80.25,84.26000213623047,2192900.0,-0.01552160878418607,1.423470519772208,-0.9420844416558412,56.5464860473237,56.82800539360691,1.6946291405804743,-1.085584217083266,-1.3455970151049712,11.788723259979662,5.952512284839549,4.75,2.5995317714173325,0.5309997558593693,-5.46008765578776,6.522087167506498,-2.4645439499641952,3.526543461682934,-5.562294000134713,58.80829271570824,3.792212385588222,2.9955437058235663,12,0.2999992370605469,-1.029998779296875,-2.6499996185302734,2.6399993896484375,-5.650001525878906,0,0.013566372702171758,2.954397588415248,83.11000061035156,1.2547430405081297,81.66000366210938,1.1755476896584713,83.86000061035156,0.013566372702171758
9217,2008-12-09,79.8499984741211,82.05999755859375,79.33999633789062,81.63999938964844,1781500.0,-0.024077257737117108,1.0684441530637998,0.7336061985641744,51.30624325922448,56.18747839917734,3.2018226239668763,1.069186817740416,0.47705556047425546,13.407415945834941,5.348963402649501,2.720001220703125,3.1672870495465872,-1.5215015411376953,-7.377403112496353,4.334400030220962,-4.449452326817024,1.4064492445416334,-3.3658468567042803,33.29014622345031,-21.279103020425765,2.9279507856793283,12,1.3800010681152344,0.94000244140625,-0.9899997711181641,4.6100006103515625,-2.7399978637695312,1,0.038697608344809176,1.423470519772208,81.81999969482422,2.954397588415248,83.11000061035156,1.2547430405081297,81.66000366210938,0.038697608344809176
9218,2008-12-10,80.88999938964844,81.36000061035156,79.08000183105469,80.95999908447266,1609400.0,0.013024432503457195,4.24135995720537,0.03910595476069713,54.74215098275559,55.41735983566024,1.8727864553816005,0.27814738810357653,-0.8363240766509392,11.979947025744991,4.581883542998319,2.279998779296875,2.636978547618142,-0.630500411987299,-6.262941920299156,5.001941096324558,-3.4467211661432344,2.1857203421686364,-4.18393076795887,46.76165854314165,-8.936551125195301,2.8162207541559305,12,0.3400001525878906,-0.09999847412109375,-3.512500762939453,3.5699996948242188,-2.5800018310546875,2,-0.009519058584205431,1.0684441530637998,79.8499984741211,1.423470519772208,81.81999969482422,2.954397588415248,83.11000061035156,-0.009519058584205431
9219,2008-12-11,80.66000366210938,82.83999633789062,80.01000213623047,80.58999633789062,2000700.0,-0.00284331473945465,-3.6016325720453053,-1.000108991825613,56.875246368890586,55.266931554268744,1.7822820856979433,0.9340758903093729,-0.8551333009291682,11.826943531722748,3.565258280248927,2.8299942016601562,2.3681503980130287,-1.1004962921142578,-6.08970756684235,3.888714982613834,-3.5951019294783038,1.3941093452497881,-3.7364563762325105,43.78243974558148,-16.70388996717619,2.4946056373640495,12,0.4799957275390625,0.12999725341796875,-3.565004348754883,3.7999954223632812,-2.8000030517578125,3,0.0019835857358136977,4.24135995720537,80.88999938964844,1.0684441530637998,79.8499984741211,1.423470519772208,81.81999969482422,0.0019835857358136977
9220,2008-12-12,81.54000091552734,82.04000091552734,78.55999755859375,78.56999969482422,1388500.0,0.010909958014685195,-1.327757166259256,42.42414995640802,38.77658521065259,53.51639122025706,0.3846424726247335,-0.04925794128772054,-1.935640984108943,10.630481615720868,3.7242677869058265,3.4800033569335938,2.0160405027855433,-0.15649909973144815,-5.121264397950156,4.80826619848726,-2.6388817488408023,2.325883549377906,-4.403324538746929,46.27332650952963,-8.834136201648079,2.4823826491093537,12,-0.40000152587890625,-0.75,-4.147500991821289,2.9199981689453125,-4.1699981689453125,4,-0.04819720702783814,-3.6016325720453053,80.66000366210938,4.24135995720537,80.88999938964844,1.0684441530637998,79.8499984741211,-0.04819720702783814
9221,2008-12-15,80.62999725341797,82.04000091552734,79.4800033569336,82.02999877929688,1300500.0,-0.01116021157581426,2.605615641269483,-0.47138079140165023,38.57142107466356,51.42065758323159,1.357444173393091,0.9603910165876357,-1.240856164523251,11.24537478855251,4.047837319089775,2.55999755859375,1.4520390536204673,-1.0985027313232365,-6.025059066820276,3.828053604173803,-3.561780899071749,1.3647754364252762,-3.2844543675520725,48.364492645118965,-3.779353213954387,2.4632781677485194,12,0.5100021362304688,0.160003662109375,-3.217496871948242,3.8300018310546875,-2.5699996948242188,0,-0.055066290006893226,-1.327757166259256,81.54000091552734,-3.6016325720453053,80.66000366210938,4.24135995720537,80.88999938964844,-0.055066290006893226
9222,2008-12-16,82.58999633789062,83.12999725341797,79.66999816894531,81.12000274658203,1962200.0,0.024308559484535586,1.7137296436916762,-1.0499942779603382,46.48240579895726,49.67562562987546,-0.7381875984338535,-0.7033055062304925,-3.2774885233052657,8.989724807766152,3.8764687737993375,3.4599990844726562,0.9761519274014745,0.6504966735839872,-4.025518325146109,5.3265116723140835,-1.687510825781061,2.9885041729490354,-5.0397642731209515,88.18378661733993,36.58856327171684,2.338007499365051,12,-1.4499969482421875,-1.7999954223632812,-5.177495956420898,1.8700027465820312,-2.9099960327148438,1,-0.07773336304169254,2.605615641269483,80.62999725341797,-1.327757166259256,81.54000091552734,-3.6016325720453053,80.66000366210938,-0.07773336304169254
9223,2008-12-17,80.97000122070312,82.37000274658203,80.20999908447266,81.76000213623047,955600.0,-0.019614907240821378,1.1492550910022585,-0.5374179317503568,43.16378359846358,49.145711914127084,0.4791360513077194,1.1189765230590183,-1.63783006036752,10.303882720846744,3.6417895715624815,2.3799972534179688,0.8652799945732284,-1.0614986419677734,-5.574325856639462,3.4513285727039147,-3.3179122493036175,1.1949149653680706,-3.2191737606077453,52.7353134145466,3.102510858014263,2.256413607335843,12,0.1699981689453125,-0.18000030517578125,-3.502500534057617,3.4899978637695312,-1.2900009155273438,2,-0.04767198409482798,1.7137296436916762,82.58999633789062,2.605615641269483,80.62999725341797,-1.327757166259256,81.54000091552734,-0.04767198409482798
9224,2008-12-18,81.4800033569336,83.5,80.55000305175781,81.37999725341797,2029300.0,0.00629865540992558,-2.352279722219814,-0.12658985774575796,41.27291026591801,47.52635917853881,-0.06602779612994425,0.9091924106799922,-2.017708572502542,9.444473556154207,3.8170118836310616,2.9499969482421875,0.48722136996497056,-0.7124965667724581,-4.874939621727108,3.449946488182192,-2.7937180942497832,1.368724960704867,-3.532592409419024,59.10939990362875,12.309595795421899,2.0812215274773265,12,0.29999542236328125,-0.69000244140625,-4.012502670288086,2.6149978637695312,-1.6500015258789062,3,-0.038905322382637,1.1492550910022585,80.97000122070312,1.7137296436916762,82.58999633789062,2.605615641269483,80.62999725341797,-0.038905322382637
9225,2008-12-19,81.86000061035156,83.87000274658203,81.52999877929688,82.08000183105469,1693400.0,0.0046636872577598965,-4.318161326120127,-2.199877937137626,52.09790707248908,47.032072625779406,-0.7174297215302516,0.9620766326902697,-2.174730991067946,8.704311009509382,3.7722388421543185,2.3899993896484375,-0.1640666924789116,-0.5759994506835966,-3.952601905485224,2.800603004118031,-2.2643006780844104,1.1123017767172172,-3.7199378451661858,54.21406797982642,1.432671136417973,1.6883012274008138,12,-0.6450004577636719,-1.0699996948242188,-4.392499923706055,1.7399978637695312,-4.3300018310546875,4,-0.048863913635179945,-2.352279722219814,81.4800033569336,1.1492550910022585,80.97000122070312,1.7137296436916762,82.58999633789062,-0.048863913635179945
9226,2008-12-22,81.9800033569336,83.16999816894531,80.5999984741211,81.62000274658203,1213500.0,0.0014659509612422461,-1.1416582425756738,-1.6363573311138855,46.830542467029744,46.534772537757775,-0.9078156177208996,0.5737841358004516,-1.8994194113967922,8.273237249570357,3.596879155978003,2.5699996948242188,-0.10036772180201581,-0.26699676513672443,-3.261777604639178,2.7277840743657293,-1.7643871848879513,1.2303936546145025,-3.651141810430829,55.00006357821846,-0.21795657316807393,1.4973904197512276,12,-0.7650032043457031,-0.18000411987304688,-4.695003509521484,0.4199981689453125,-5.620002746582031,0,-0.05623323275896963,-4.318161326120127,81.86000061035156,-2.352279722219814,81.4800033569336,1.1492550910022585,80.97000122070312,-0.05623323275896963
9227,2008-12-23,80.7300033569336,82.6500015258789,80.37000274658203,82.27999877929688,986800.0,-0.015247620746703494,-1.008812467860708,-4.3055355402026025,40.10120415182167,44.90800066765401,0.536566137006119,1.572021072970486,-0.572865203460907,9.246447436158263,3.119732930080596,2.279998779296875,-0.4530025702010505,-1.305997085571292,-4.085851430930049,1.473857259787465,-2.6959242582506704,0.08393008710808658,-2.216119004739795,14.207752791188266,-37.44274872629869,1.3899271726793758,12,0.4849967956542969,1.0699958801269531,-3.4450035095214844,1.6699981689453125,-7.350006103515625,1,-0.033073277434845116,-1.1416582425756738,81.9800033569336,-4.318161326120127,81.86000061035156,-2.352279722219814,81.4800033569336,-0.033073277434845116
9228,2008-12-24,81.4800033569336,81.58999633789062,80.55000305175781,80.76000213623047,228200.0,0.009290226295222581,1.2127818450400143,-0.46451828845103144,49.37325768398884,44.07444636933158,-0.135153275276636,0.6580770049942828,-1.2801833425615996,8.241806447774778,2.847916328137632,1.0399932861328125,-0.7328512921925494,-0.43049736022949503,-3.0615698482718727,2.2005751278128827,-1.7460336042506839,0.8850388837916938,-2.7847966551625802,31.714303152901785,-21.53800552251996,1.3155362440211888,12,-0.2650032043457031,0.3199958801269531,-2.6525039672851562,0.9199981689453125,-7.670005798339844,2,-0.02209134729502482,-1.008812467860708,80.7300033569336,-1.1416582425756738,81.9800033569336,-4.318161326120127,81.86000061035156,-0.02209134729502482
9229,2008-12-26,81.72000122070312,82.83999633789062,81.37000274658203,82.12999725341797,297400.0,0.002945481760944446,-1.648653850119253,-0.5694379688890773,44.714828764977405,44.73425120870101,-0.23353696570741533,0.2597000066940609,-1.2865282988954903,7.728893161623972,2.805195630306754,1.4699935913085938,-0.6918355304477188,-0.08149948120117756,-2.5405379368871195,2.3775389744847644,-1.3110187090441485,1.1480197466417934,-2.847098616346443,38.571384974888396,-10.300834988423176,1.229519227842971,12,-0.0449981689453125,0.07999801635742188,-2.7575016021728516,0.6800003051757812,-8.470001220703125,4,-0.024963300110799835,1.2127818450400143,81.4800033569336,-1.008812467860708,80.7300033569336,-1.1416582425756738,81.9800033569336,-0.024963300110799835
9230,2008-12-29,81.70999908447266,81.98999786376953,80.69000244140625,81.77999877929688,621400.0,-0.00012239520412460347,4.306126897625536,0.17073261504680026,49.5366442476784,45.952609339035995,-0.22002235685272353,0.0028564983925605247,-1.159064268251683,7.466663814478423,2.56584687602579,1.2999954223632812,-0.8419883901122063,0.07799835205078409,-1.8291247665789854,1.9851214706805536,-0.8755632072641077,1.031559911365676,-2.6629544955820137,47.85709030765584,0.23173165494836212,0.9535615593148877,12,0.060001373291015625,0.09000015258789062,-2.747499465942383,0.69000244140625,-8.860000610351562,0,-0.023008166374771433,-1.648653850119253,81.72000122070312,1.2127818450400143,81.4800033569336,-1.008812467860708,80.7300033569336,-0.023008166374771433
9231,2008-12-30,82.29000091552734,82.5999984741211,81.58000183105469,82.25,737100.0,0.007098296873740972,2.0909174980059415,-0.5714441416893733,61.64123776784792,47.636924002246076,-0.6032252830344476,-0.5128676462301769,-1.7284991898986988,6.622065019033826,2.7856967541597957,1.0199966430664062,-1.026166481559926,0.6005001068115234,-1.3134974758112605,2.5144976894343074,-0.35649868449986855,1.5574988981229154,-3.0722971817934166,77.73292107726095,27.12544799658287,0.9569987913113901,12,-0.25,0.07500076293945312,-3.3275012969970703,-0.75,-8.0,1,-0.05784423481920631,4.306126897625536,81.70999908447266,-1.648653850119253,81.72000122070312,1.2127818450400143,81.4800033569336,-0.05784423481920631
9232,2008-12-31,83.12999725341797,83.87000274658203,82.58999633789062,82.83000183105469,1044000.0,0.010207757060944678,-2.2820407484570167,7.49971390425329,60.894940623518,49.60705256058545,-1.5182246088502183,-1.4118620426957307,-2.7652334401043106,5.538670837979794,3.1206739773149015,1.5800018310546875,-0.7606549337682083,1.4319965362548857,-0.5071028865366145,3.371095959046386,0.4624468248591427,2.4015462476506286,-3.745047557737621,77.71067586790116,25.51722332370378,0.9695497113957485,12,-1.0099945068359375,-0.6999969482421875,-3.1674976348876953,-1.589996337890625,-10.579994201660156,2,-0.0814386727624733,2.0909174980059415,82.29000091552734,4.306126897625536,81.70999908447266,-1.648653850119253,81.72000122070312,-0.0814386727624733
9233,2009-01-02,84.69000244140625,84.9800033569336,82.88999938964844,83.70999908447266,1047500.0,0.018765851552150048,1.6794833547705565,3.2667277027542534,67.35572165131369,52.50514271451831,-2.788271328873577,-3.0635680550115723,-4.327695592506473,3.731489588702459,3.511058117515105,2.0900039672851562,-0.36057688830980794,2.9505016326904325,0.7933157542473026,5.1076875111335625,1.8719086934688676,4.0290945719119975,-5.141151703018409,93.24007334176301,38.33104080276081,1.0785929392215619,1,-2.0149993896484375,-2.5700035095214844,-4.272502899169922,-3.1500015258789062,-14.120002746582031,4,-0.13354593059332165,-2.2820407484570167,83.12999725341797,2.0909174980059415,82.29000091552734,4.306126897625536,81.70999908447266,-0.13354593059332165
9234,2009-01-05,85.44000244140625,86.41000366210938,84.30000305175781,84.66999816894531,1578200.0,0.00885582687896247,-1.79471296193373,0.7857159539435271,66.98606439659017,54.15938241719621,-3.2603311486668503,-3.7058615419455947,-4.865487852530833,2.785823202904467,4.2067056380909715,2.1100006103515625,-0.2505578829627666,3.5115016937255916,0.7940390675985896,6.228964319852594,2.1527703806620906,4.870233006789093,-5.730528681165069,83.04194032000768,25.92353185863478,1.3587313130635001,1,-2.049999237060547,-3.595001220703125,-5.055002212524414,-4.855003356933594,-14.639999389648438,0,-0.13611896711716764,1.6794833547705565,84.69000244140625,-2.2820407484570167,83.12999725341797,2.0909174980059415,82.29000091552734,-0.13611896711716764
9235,2009-01-06,84.0,86.61000061035156,83.37999725341797,85.55999755859375,1847700.0,-0.016853960677187363,-1.3071427403665374,-2.0259596139745955,64.02998395985199,56.07043147195422,-1.659344309996854,-2.3144256729579524,-3.351040854829648,3.999520923674737,4.2139203692778615,3.2300033569335938,0.05714933572411951,2.026999282836911,-0.798911920821709,4.8529104864955315,0.6140436810076011,3.4399548846662213,-4.1331156783425484,48.111307281144015,-9.696596703755453,1.412955601829309,1,-0.5099983215332031,-2.0550003051757812,-3.1100006103515625,-4.340000152587891,-14.629997253417969,1,-0.12797619047619047,-1.79471296193373,85.44000244140625,1.6794833547705565,84.69000244140625,-2.2820407484570167,83.12999725341797,-0.12797619047619047
9236,2009-01-07,82.93000030517578,84.2699966430664,82.43000030517578,82.95999908447266,1877700.0,-0.012738091605050239,-2.5728126574027437,0.019230016823819397,51.52879443932542,57.340163726121304,-0.4921733302767848,-1.219529641575832,-2.2100803780921865,4.8663114196870225,4.481101806985191,1.839996337890625,0.36557306288752045,0.9014995574951143,-1.9551919758017249,3.7581910907919536,-0.5268462091533053,2.329845324143534,-2.9088536333303807,11.961721614730205,-40.2687023075662,1.4283457666484167,1,0.6500015258789062,-0.9850006103515625,-2.0400009155273438,-4.634998321533203,-12.949996948242173,2,-0.12154831537394295,-1.3071427403665374,84.0,-1.79471296193373,85.44000244140625,1.6794833547705565,84.69000244140625,-0.12154831537394295
9237,2009-01-08,82.94000244140625,83.4800033569336,82.0999984741211,82.8499984741211,1501200.0,0.00012060938374114372,1.3589710149652767,-3.000254323499491,60.35751418375992,58.56063667054032,-0.17401964087768818,-1.0394606291537798,-1.969911680942161,4.624429995708027,4.518796141608143,1.3800048828125,0.3900397064150525,0.7570014953613224,-1.9329727916930892,3.446975782415734,-0.5879856481658834,2.1019886388885283,-2.7676786663766677,18.625356306089135,-32.15565001458617,1.3449871435272027,1,0.7099990844726562,-0.9950027465820312,-2.0500030517578125,-4.645000457763672,-13.580001831054688,3,-0.10429227479212799,-2.5728126574027437,82.93000030517578,-1.3071427403665374,84.0,-1.79471296193373,85.44000244140625,-0.10429227479212799
9238,2009-01-09,80.12000274658203,81.7300033569336,78.47000122070312,81.7300033569336,3015100.0,-0.034000477596036194,3.0496905594571286,-17.888107145884547,44.247039900030465,58.50866012999066,2.718673871674028,1.8128403642559903,0.8389232571063729,7.202899427701624,4.516956830860356,4.470001220703125,0.44575760253081853,-2.024498367309576,-4.812641749314778,0.7636450146956264,-3.4185700583121843,-0.6304266763069677,7.459999084472656,20.270290535613526,-28.24038222270522,1.3940716910026045,1,2.4199981689453125,1.8249969482421875,0.7899971008300781,-1.8250007629394531,-11.450004577636719,4,-0.09448326803941798,1.3589710149652767,82.94000244140625,-2.5728126574027437,82.93000030517578,-1.3071427403665374,84.0,-0.09448326803941798
9239,2009-01-12,80.81999969482422,81.43000030517578,80.30000305175781,80.31999969482422,1438600.0,0.00873685626866827,-3.1852270479527536,-0.310558888478197,45.71663791505234,58.0842149819211,2.0982381673074,1.1862649222126436,0.17725233241884553,6.265226114697299,4.8857991879088205,1.30999755859375,0.7553792267466832,-1.3325012207031222,-4.103576372172469,1.4385739307662249,-2.7180387964377957,0.05303635503155135,6.577802124023435,28.86976228904348,-18.137925569127972,1.3855375757346764,1,1.720001220703125,1.125,0.09000015258789062,-2.5249977111816406,-11.319999694824219,0,-0.12682504378500292,3.0496905594571286,80.12000274658203,1.3589710149652767,82.94000244140625,-2.5728126574027437,82.93000030517578,-0.12682504378500292
9240,2009-01-13,77.61000061035156,80.95999908447266,77.05999755859375,80.95999908447266,1999300.0,-0.039717880432981856,1.3283601804637308,-6.6999969482421875,35.65330996925701,55.19666744874433,5.213775244431304,4.3075947353570285,3.3371640975649655,9.199544648447812,5.257761450665484,3.9000015258789062,0.7573270147808842,-4.3460002899169865,-7.77839950465291,-0.913601075181063,-6.062199897284941,-2.629800682549032,9.609245196533195,7.628337331446971,-36.78341101479158,1.716199607367961,1,4.224998474121094,4.224998474121094,3.967500686645508,0.6850013732910156,-9.970001220703125,1,-0.08774639228240688,-3.1852270479527536,80.81999969482422,3.0496905594571286,80.12000274658203,1.3589710149652767,82.94000244140625,-0.08774639228240688
9241,2009-01-14,76.19000244140625,77.05999755859375,74.58999633789062,76.56999969482422,2318900.0,-0.01829658752451957,2.6323734832292702,0.11343206761240836,35.25973874775886,52.34831168477109,6.344706023684083,5.668533124345743,4.795282094226678,10.297678604730905,5.858830168850689,3.0200042724609375,0.7753662187698183,-5.543998718261719,-9.810496249242888,-1.2775011872805493,-7.677247483752296,-3.410749952771141,10.622873435546865,17.99780472713136,-28.98558801837647,2.133248765490584,1,4.409996032714844,4.409996032714844,5.4199981689453125,2.104999542236328,-10.170005798339858,2,-0.08951305258283881,1.3283601804637308,77.61000061035156,-3.1852270479527536,80.81999969482422,3.0496905594571286,80.12000274658203,-0.08951305258283881
9242,2009-01-15,76.16999816894531,76.83000183105469,74.22000122070312,76.20999908447266,1799400.0,-0.00026255770862226857,3.0781055354556455,0.10526632802618106,31.901829961821832,48.40899038593866,5.893358854770355,5.462997097693403,4.817853377060715,10.002014976473419,6.815972449004272,2.6100006103515625,0.7031795547204922,-5.2430030822753935,-10.155475679226754,-0.33053048532403295,-7.699239380751081,-2.786766783799706,9.909504935664046,25.965331472208593,-22.00147830936135,2.4562362984756807,1,4.245002746582031,4.245002746582031,5.285001754760742,2.1250038146972656,-7.9199981689453125,3,-0.08126552397024189,2.6323734832292702,76.19000244140625,1.3283601804637308,77.61000061035156,-3.1852270479527536,80.81999969482422,-0.08126552397024189
9243,2009-01-16,77.11000061035156,78.29000091552734,75.8499984741211,77.05000305175781,1563800.0,0.012340848943193095,1.0165324690883182,-1.4999046347510967,35.00326122890253,44.85534558952892,4.207525337976662,4.446985089011164,3.7908113803438397,8.742698090931384,7.624126663931199,2.44000244140625,0.43343607764181513,-4.1100006103515625,-9.385633245455523,1.165632024752398,-6.747816927903543,-1.4721842927995823,8.020742343545294,40.0832143775482,-8.697296283906226,2.637816317551977,1,3.3050003051757812,3.3050003051757812,3.8999996185302734,0.904998779296875,-8.639999389648452,4,-0.10050577018099005,3.0781055354556455,76.16999816894531,2.6323734832292702,76.19000244140625,1.3283601804637308,77.61000061035156,-0.10050577018099005
9244,2009-01-20,78.30999755859375,79.94000244140625,76.44000244140625,76.91999816894531,2692300.0,0.015562144193279837,-1.978735008992981,23.1675991861648,39.73429812586931,42.15582494130862,2.111860642907658,3.159301491575036,2.624243813662275,7.175389351212004,8.24983966894802,3.5,0.1143789661826986,-2.7515033721923885,-8.182438097251392,2.679431352866615,-5.466970734721883,-0.036036009662893775,5.947886056647604,60.68245748082746,11.298308363548912,2.7154673625295005,1,0.9350013732910156,2.1050033569335938,2.700002670288086,-1.8999977111816406,-9.919998168945312,1,-0.12310049406444579,1.0165324690883182,77.11000061035156,3.0781055354556455,76.16999816894531,2.6323734832292702,76.19000244140625,-0.12310049406444579
9245,2009-01-21,77.86000061035156,79.41999816894531,75.95999908447266,79.25,1929600.0,-0.00574635375139021,3.0000088201310673,-1.0,36.51856292485813,40.48802143970115,1.787254662489417,3.4722895491051275,3.192107112142338,7.247896694238264,8.852468348087514,3.4599990844726562,-0.48675771105536114,-3.001500320434573,-8.600626182769489,2.5976255419003422,-5.801063251602031,-0.20193738926711546,5.594852413326734,63.636339385273665,17.101244957703173,2.799562931167455,1,0.9900016784667969,2.5550003051757812,3.104999542236328,-2.0149993896484375,-10.470001220703125,2,-0.10737221352192095,-1.978735008992981,78.30999755859375,1.0165324690883182,77.11000061035156,3.0781055354556455,76.16999816894531,-0.10737221352192095
9246,2009-01-22,77.37000274658203,78.19000244140625,76.19000244140625,76.62000274658203,1794800.0,-0.006293319546986864,-1.484471107825576,-0.5395685822493002,32.08957135902844,37.34713890361988,1.5708139319119852,3.793715305068588,3.6700126172161447,7.355958681164907,9.744315274695252,2.0,-1.2115465869571125,-3.260998153686529,-9.042828243079569,2.5208319357065108,-6.151913198383056,-0.3700831089900021,5.3460621328582505,55.069944993677744,11.96288410268334,2.890915044696522,1,0.6049995422363281,3.0449981689453125,3.5949974060058594,-1.5250015258789062,-11.97000122070314,3,-0.12575937716847807,3.0000088201310673,77.86000061035156,-1.978735008992981,78.30999755859375,1.0165324690883182,77.11000061035156,-0.12575937716847807
9247,2009-01-23,78.05999755859375,78.41000366210938,75.23999786376953,76.16999816894531,1705900.0,0.008918117972306794,1.4478699650640101,2.5199991861979165,28.205099909510608,35.56470112689545,0.1294012825408828,3.049798965067936,3.0369460275468754,6.329190144549202,10.710366504839572,3.1700057983398438,-1.8441093674083504,-2.4375030517578153,-8.331911039811004,3.4569049362953734,-5.38470704578441,0.509700942268779,3.976382228147557,59.999935069045954,22.274575516067138,2.9472039940265917,1,-0.23499679565429688,2.3550033569335938,2.9050025939941406,-2.214996337890625,-15.019996643066406,4,-0.15424034450538948,-1.484471107825576,77.37000274658203,3.0000088201310673,77.86000061035156,-1.978735008992981,78.30999755859375,-0.15424034450538948
9248,2009-01-26,79.68000030517578,80.56999969482422,77.87000274658203,78.19000244140625,1483200.0,0.020753302552514397,-1.5352116711977448,0.7883589126696431,32.08953913790657,34.05057904054592,-1.7428598423523312,1.3576369909663697,1.5032185940612237,4.430627439658508,11.440076660338455,2.6999969482421875,-2.219781535774729,-0.7275001525878935,-6.613705450048869,5.158705144873082,-3.670602801318381,2.215602496142594,1.7310691962824762,83.30208097747827,49.18944373791824,2.9431026487304863,1,-2.0900001525878906,0.7350006103515625,1.2849998474121094,-3.8349990844726562,-15.19000244140625,0,-0.14344879846132885,1.4478699650640101,78.05999755859375,-1.484471107825576,77.37000274658203,3.0000088201310673,77.86000061035156,-0.14344879846132885
9249,2009-01-27,79.68000030517578,80.20999908447266,78.69999694824219,80.20999908447266,1174800.0,0.0,4.698134392813958,-0.35570438870028726,35.24589437764378,34.005310641477784,-2.1473962608991286,1.261654774669239,1.657360553853394,4.157702176787069,11.96697014749902,1.5100021362304688,-2.7415381349577927,-0.6255001068115291,-6.486589081447633,5.235588867824575,-3.556044594129588,2.30504438050653,1.1557837338220622,83.30208097747827,48.85506882640992,2.9305444873180537,1,-2.2849998474121094,0.7350006103515625,1.2849998474121094,-4.8600006103515625,-16.229999542236328,1,-0.14068773897512776,-1.5352116711977448,79.68000030517578,1.4478699650640101,78.05999755859375,-1.484471107825576,77.37000274658203,-0.14068773897512776
9250,2009-01-28,79.83000183105469,81.0,79.11000061035156,80.11000061035156,1407100.0,0.0018825492633585128,-1.1976721491811715,0.528300800368515,38.7026241904191,34.387853468440035,-2.1784625363756334,1.0156604639498852,1.4420461905660318,3.7445327987671675,12.64922721791979,1.8899993896484375,-2.8741094202537454,-0.38149871826172443,-6.207944628648832,5.444947192125383,-3.2947216734552853,2.5317242369318365,-5.6100006103515625,79.68753932249413,40.64494216941203,2.913222955193557,1,-2.220001220703125,0.5849990844726562,1.4549980163574219,-5.010002136230469,-16.310001373291016,2,-0.14330454940508308,4.698134392813958,79.68000030517578,-1.5352116711977448,79.68000030517578,1.4478699650640101,78.05999755859375,-0.14330454940508308
9251,2009-01-29,77.52999877929688,79.98999786376953,77.05000305175781,78.76000213623047,2044500.0,-0.028811261418048573,-1.6849331294178305,4.392888283378746,33.10429257236967,34.521460425167575,0.37057857761487867,3.0996946774652088,3.73989693502223,5.797415863870896,13.396998230652107,2.9399948120117188,-3.1580102531872996,-2.4435016632080107,-8.301252240998068,3.4142489145820463,-5.372376952103039,0.4853736256870178,-3.174397583007817,39.75694559422497,-1.7911178638728842,2.9288752888950302,1,0.5900001525878906,2.8850021362304688,3.472501754760742,-2.7099990844726562,-16.31999969482422,3,-0.1307880762195518,-1.1976721491811715,79.83000183105469,4.698134392813958,79.68000030517578,-1.5352116711977448,79.68000030517578,-0.1307880762195518
9252,2009-01-30,76.36000061035156,78.58999633789062,76.05999755859375,77.44999694824219,1882800.0,-0.015090909162476907,-1.9940770703167323,0.8861734659066239,36.90806415707635,34.73310519496466,1.7549105288283187,3.9384213133826336,4.946328214575686,6.698048279672207,13.878062415993059,2.529998779296875,-3.038747706247534,-3.2750000000000057,-9.147149519328451,2.5971495193284397,-6.211074759664228,-0.338925240335783,-1.8715114379882891,6.072933269085832,-36.59000143815191,2.93607475966422,1,1.7599983215332031,4.055000305175781,5.147499084472656,-1.5400009155273438,-13.420001983642585,4,-0.14353063117952491,-1.6849331294178305,77.52999877929688,-1.1976721491811715,79.83000183105469,4.698134392813958,79.68000030517578,-0.14353063117952491
9253,2009-02-02,73.37999725341797,74.52999877929688,73.23999786376953,73.5199966430664,2566600.0,-0.039025711538949626,-5.142888283378746,0.1284402385418708,27.644222613269463,33.38976347134246,4.637895109091076,6.353405242160392,7.904387311619246,9.435885522410317,14.306928648460582,3.1200027465820312,-2.86982479987185,-5.689503097534185,-11.688913200256565,0.3099070051881938,-8.689208148895375,-2.689798046172996,7.620002746582031,1.8041153493347384,-40.843653667117465,2.9997050513611905,2,3.740001678466797,6.545001983642578,8.12750244140625,1.44000244140625,-11.96999740600586,0,-0.14091028515824855,-1.9940770703167323,76.36000061035156,-1.6849331294178305,77.52999877929688,-1.1976721491811715,79.83000183105469,-0.14091028515824855
9254,2009-02-03,73.80999755859375,74.36000061035156,71.0,73.30999755859375,2613300.0,0.005859911709873433,3.199984741269145,-3.571444141689373,36.29147588594,33.36453157812933,3.914045077949069,5.278048642307539,7.485033778511024,8.744600364057078,14.522121923593575,3.3600006103515625,-2.6325342020856795,-4.678002548217776,-10.321491569208561,0.9654864727730086,-7.499747058713169,-1.8562580377223838,7.034802398681634,28.099975585937496,-18.193574407951107,2.8217445104953898,2,2.19000244140625,4.995002746582031,7.697502136230469,4.095001220703125,-12.699996948242188,1,-0.1262701531377992,-5.142888283378746,73.37999725341797,-1.9940770703167323,76.36000061035156,-1.6849331294178305,77.52999877929688,-0.1262701531377992
9255,2009-02-04,73.25,74.63999938964844,71.52999877929688,74.48999786376953,2725500.0,-0.00758701499954928,3.038959430470991,-2.4799957275390625,38.69229830228365,34.09816790515769,4.192199285416677,5.261130589329326,8.090332699522264,9.004671513765118,15.073678443325097,3.1100006103515625,-2.518128360086763,-4.700500106811518,-10.178859001765986,0.7778587881429502,-7.439679554288759,-1.9613206593342767,7.201007958984363,25.027814623490563,-23.818637307215603,2.739179447477236,2,2.75,5.555000305175781,8.48750114440918,5.674999237060547,-12.720001220703118,2,-0.13378838548888117,3.199984741269145,73.80999755859375,-5.142888283378746,73.37999725341797,-1.9940770703167323,76.36000061035156,-0.13378838548888117
9256,2009-02-05,72.8499984741211,74.05999755859375,71.58999633789062,71.69999694824219,2087400.0,-0.00546077168435366,-2.6058339691149364,-0.9274221831180897,37.593421613086974,35.14131476111062,4.340009809357298,5.130275721708628,8.249194845324325,9.057062760780326,16.022727381374306,2.470001220703125,-2.5891790128659835,-4.596501541137698,-10.000171827896793,0.8071687456213965,-7.298336684517253,-1.8946663977581437,7.222969166503901,24.374168204608598,-26.236105910489282,2.701835143379551,2,3.1500015258789062,5.9550018310546875,8.935001373291016,6.075000762939453,-10.409999847412116,3,-0.12807135500039535,3.038959430470991,73.25,3.199984741269145,73.80999755859375,-5.142888283378746,73.37999725341797,-0.12807135500039535
9257,2009-02-06,74.29000091552734,74.61000061035156,71.3499984741211,72.58999633789062,3070700.0,0.01976667771541263,1.7863218881741325,1.4782628886839644,39.84149764824417,36.00264348448146,2.580345639132247,3.171620652849782,6.605927089718193,7.335927780065589,17.064147208102348,3.2600021362304688,-2.5431103672989366,-2.7239990234375,-7.638898841202078,2.190900794327078,-5.181448932319782,-0.2665491145552181,5.420048019472645,90.38465569207423,36.85474775975224,2.4574499088822863,2,1.7099990844726562,4.5149993896484375,7.912500381469727,4.634998321533203,-10.150001525878906,4,-0.17606678785651808,-2.6058339691149364,72.8499984741211,3.038959430470991,73.25,3.199984741269145,73.80999755859375,-0.17606678785651808
9258,2009-02-09,72.55000305175781,74.27999877929688,72.29000091552734,73.9000015258789,1832900.0,-0.02342169662574134,-1.1283368352338794,-0.7941146111487594,30.027755761992495,35.42285030496465,3.578957902202646,4.548625218462604,8.149198196377853,8.850320071405974,18.114544684661965,2.0,-2.429598407934293,-4.08549690246582,-9.156714155650292,0.9857203507186512,-6.621105529058056,-1.5498882758735846,6.811643925842176,42.58250856211041,-9.627798445605372,2.5356086265922357,2,3.4499969482421875,6.254997253417969,9.724998474121094,7.4949951171875,-5.7400054931640625,0,-0.13246042757838306,1.7863218881741325,74.29000091552734,-2.6058339691149364,72.8499984741211,3.038959430470991,73.25,-0.13246042757838306
9259,2009-02-10,70.56999969482422,72.81999969482422,70.30000305175781,72.12999725341797,1786000.0,-0.02729156821014933,-1.4000072661217076,1.1555550532080228,27.147339111900465,34.1389297406848,4.616258929511929,6.030540376364499,9.908312199474622,10.67330426471409,19.40033628679137,2.5199966430664062,-2.3776927832705894,-5.553000259399411,-10.907467972989352,-0.19853254580947066,-8.230234116194381,-2.875766402604441,8.457181403671768,6.221126057392784,-42.703803596427036,2.6772338567949707,2,4.575000762939453,7.885002136230469,11.82750129699707,9.474998474121094,-3.0400009155273295,1,-0.1298001967836756,-1.1283368352338794,72.55000305175781,1.7863218881741325,74.29000091552734,-2.6058339691149364,72.8499984741211,-0.1298001967836756
9260,2009-02-11,70.80000305175781,71.38999938964844,69.93000030517578,70.7699966430664,1482000.0,0.0032592228698913317,1.4132234531548515,-0.01923490746899331,29.063111925431343,33.68990966880277,3.319753529850516,5.548673533092142,9.416852480900332,10.285067122952569,19.854114505427013,1.4599990844726562,-2.5291873388575254,-4.98249702453613,-10.786095964039063,0.8211019149668033,-7.884296494287597,-2.0806975547846633,7.703547363933879,18.589801065180783,-28.33682219495679,2.901799469751467,2,3.4599952697753906,7.469997406005859,11.817499160766602,9.179996490478516,-3.75,2,-0.13686443536340598,-1.4000072661217076,70.56999969482422,-1.1283368352338794,72.55000305175781,1.7863218881741325,74.29000091552734,-0.13686443536340598
9261,2009-02-12,69.37000274658203,70.30999755859375,67.88999938964844,69.11000061035156,2069500.0,-0.020197743552784697,1.2616892400166848,8.664886854818205,23.554514363726284,32.20618191398609,3.8783860543385487,6.789648002564945,10.691051170196971,11.484799641866843,19.89793740424421,2.910003662109375,-2.8558874493307513,-6.071497344970709,-12.537876908357205,0.39488221841578763,-9.30468712666395,-2.8383075632774677,8.44766366026839,22.02385547749556,-22.288686176401605,3.233189781693246,2,1.8949966430664062,6.709995269775391,13.347497940063477,10.609996795654297,-0.1399993896484233,3,-0.12743265990025798,1.4132234531548515,70.80000305175781,-1.4000072661217076,70.56999969482422,-1.1283368352338794,72.55000305175781,-0.12743265990025798
9262,2009-02-13,69.98000335693361,70.86000061035156,68.93000030517578,69.62000274658203,1444200.0,0.008793435003599415,-1.2183841519560128,1.3846063558203545,18.547378399827494,31.195421445825875,2.5347676459630435,5.999741008315723,9.870451905980687,10.669212373112146,19.76281595815459,1.9300003051757812,-3.3180573833778055,-5.151996994018546,-12.049719615432224,1.7457256273951316,-8.600858304725392,-1.7031356833117002,6.844896348196613,32.70742045251052,-6.397543412096823,3.44886131070684,2,1.2849960327148295,5.704998016357408,12.782497406005845,9.99999618530272,-2.5900039672851705,4,-0.1077451324454326,1.2616892400166848,69.37000274658203,1.4132234531548515,70.80000305175781,-1.4000072661217076,70.56999969482422,-0.1077451324454326
9263,2009-02-17,69.36000061035156,70.30000305175781,68.02999877929689,69.73000335693361,2935100.0,-0.008859713015727078,2.006623921907428,-1.0277836646462923,17.83045733037106,29.14419716187377,2.8212505324216295,6.334116947938099,10.239295246404197,11.077297318637918,20.268133468167747,2.2700042724609233,-3.537939563912289,-5.384499740600589,-12.673981903258706,1.9049824220575289,-9.029240821929648,-1.73975865927153,6.571409063230476,29.817467134025083,-3.544145241278482,3.6447410813290606,2,1.904998779296875,5.450000762939453,13.4375,10.619998931884766,-2.3400039672851705,1,-0.07525953250819428,-1.2183841519560128,69.98000335693361,1.2616892400166848,69.37000274658203,1.4132234531548515,70.80000305175781,-0.07525953250819428
9264,2009-02-18,68.66999816894531,70.01000213623047,68.18000030517578,69.97000122070311,2093800.0,-0.009948131997324028,1.6521671826625386,3.5134956801449904,16.345017614772175,26.661165974372494,3.0234126852267593,6.603447309410427,10.735865358157554,11.537083129942289,21.408316998553094,1.8300018310546875,-3.8367830726366066,-5.592502212524408,-13.15889522732499,1.9738908022761734,-9.3756987199247,-1.8093057051241175,6.457270476243366,22.285679408482142,-5.0005465787410195,3.7831965074002905,2,2.5800018310546875,5.990001678466797,13.572502136230469,11.35000228881836,0.160003662109375,2,-0.027086073393733034,2.006623921907428,69.36000061035156,-1.2183841519560128,69.98000335693361,1.2616892400166848,69.37000274658203,-0.027086073393733034
9265,2009-02-19,69.5,70.7300033569336,68.76000213623047,69.02999877929689,1490800.0,0.012086818890145734,-2.901013732984847,-0.3615385518269353,23.428225195657703,25.0872552613248,1.7942137845509336,5.391444481109232,9.671342848421318,10.431452438077102,22.342217707337948,2.0600051879882812,-3.6936484412835995,-4.344500350952146,-11.997279164249463,3.3082784623451715,-8.170889757600804,-0.518110944303487,4.90354171963466,54.20875247890999,27.322683518554193,3.826389406648657,2,1.75,4.944999694824219,12.742500305175781,10.520000457763672,-1.5,3,-0.028345341305080707,1.6521671826625386,68.66999816894531,2.006623921907428,69.36000061035156,-1.2183841519560128,69.98000335693361,-0.028345341305080707
9266,2009-02-20,67.63999938964844,69.44999694824219,66.95999908447266,68.26000213623047,2395000.0,-0.026762598710094454,-1.5151450931131345,-1.3191513538082342,22.405091407766577,23.149876790160622,3.1709115123186535,6.835586298674357,11.311961049865573,12.050750282908496,23.48215691522978,2.5400009155273438,-3.873740493948773,-5.718000793457037,-13.658793259622527,2.2227916727084533,-9.68839702653979,-1.7476045603742847,6.112188096987595,17.43589843910474,-11.583760396119605,3.9703962330827482,2,2.979999542236328,6.340000152587891,14.194999694824219,13.150001525878906,-0.7099990844726562,4,-0.008722595257458221,-2.901013732984847,69.5,1.6521671826625386,68.66999816894531,2.006623921907428,69.36000061035156,-0.008722595257458221
9267,2009-02-23,66.01999664306639,68.66000366210939,65.47000122070311,68.15000152587889,2125000.0,-0.02395036607333223,1.0253924888223456,3.4354765274103243,24.515264582217227,22.537377770185593,3.9051112056997255,7.913039319618946,12.752742367974719,13.509358769600041,24.5267737005101,3.1900024414062784,-4.139003965610044,-6.736003494262704,-14.995050390186876,1.523043401661468,-10.86552694222479,-2.606480046300618,6.917128235310031,10.456182490401588,-21.097011939653683,4.1295234479620895,2,3.12500381469728,7.2150039672851705,14.580001831054702,14.770004272460952,2.0699996948242188,0,0.048621733975873216,-1.5151450931131345,67.63999938964844,-2.901013732984847,69.5,1.6521671826625386,68.66999816894531,0.048621733975873216
9268,2009-02-24,68.25,68.41000366210939,66.13999938964844,66.66999816894531,1839800.0,0.03377769570316702,1.389466667737433,-0.7417831967447991,32.88180278979924,23.174540401063233,1.1186449396338105,5.041293203133222,10.332207791338448,11.06238761497572,26.45458426040919,2.390007019042997,-4.330443238438377,-3.934500122070318,-11.745913200010975,3.8769129558703384,-7.840206661040654,-0.02879358309998281,3.6417275663021655,52.85166635481905,19.999889187418283,3.9057065389703287,2,0.18000030517578125,4.9850006103515625,12.165000915527344,12.540000915527344,0.4499969482421875,1,-0.012600741543612681,1.0253924888223456,66.01999664306639,-1.5151450931131345,67.63999938964844,-2.901013732984847,69.5,-0.012600741543612681
9269,2009-02-25,68.47000122070311,69.34999847412111,67.25,67.62999725341797,2106000.0,0.0032234611092030185,-1.625000596047034,0.5316474644364305,34.968580378187056,23.830703562480533,0.6363515437095941,4.1512429012062455,9.92771802744791,10.640781752928874,28.302018942797027,2.099998474121108,-4.6938606099931235,-3.153998947143563,-10.279462594804954,3.971464700517828,-6.716730770974252,0.4087328766871252,2.52268465721518,57.034197369165206,22.234673329235328,3.562731823830693,2,-0.30500030517576704,4.764999389648452,11.944999694824233,12.319999694824233,1.1699981689453267,2,-0.021177224357902924,1.389466667737433,68.25,1.0253924888223456,66.01999664306639,-1.5151450931131345,67.63999938964844,-0.021177224357902924
9270,2009-02-26,68.38999938964844,70.19999694824219,68.29000091552734,68.97000122070311,2122200.0,-0.0011684216390883684,-3.8974333894127313,-0.6904751092178947,35.68680356788708,25.178735696276178,0.37832861973549825,3.510215043635469,9.790128650917026,10.53806292657248,30.384807220136835,1.9099960327148438,-4.7847052414400935,-2.6620006561279297,-8.779184698101318,3.4551833858454586,-5.720592677114624,0.39659136485876445,1.8295106362597267,61.73363227252943,24.55722628776607,3.0585920209866977,2,-0.22499847412109375,4.845001220703125,11.440000534057617,12.400001525878906,0.8300018310546733,3,0.006433724891549808,-1.625000596047034,68.47000122070311,1.389466667737433,68.25,1.0253924888223456,66.01999664306639,0.006433724891549808
9271,2009-02-27,67.38999938964844,68.94999694824219,65.66000366210939,67.15000152587889,1862000.0,-0.014622020893764742,-1.0434781578529702,-0.4137881139670442,27.212710129291395,26.141550332883277,1.1934305813820458,3.91218096619194,10.585767722882167,11.347672301742989,32.149983776821244,3.2899932861327983,-4.675415859437365,-3.155000686645508,-8.661924934667667,2.351923561376651,-5.908462810656587,-0.40153856263442833,2.80999755859375,40.591964127296656,9.726921276768039,2.7534621240110826,2,0.7100028991699219,5.845001220703125,12.242502212524414,13.400001525878906,0.8400039672851705,4,0.00905179723811167,-3.8974333894127313,68.38999938964844,-1.625000596047034,68.47000122070311,1.389466667737433,68.25,0.00905179723811167
9272,2009-03-02,65.40000152587889,68.41000366210939,65.31999969482422,66.33000183105469,1885700.0,-0.029529572366715606,-4.669711413952668,-3.875035763105021,26.77065894772015,27.134906068144286,2.7551688196570296,5.311295958534643,12.280880934100907,13.193332435294067,33.74374164011817,3.0900039672851705,-4.6922680048886605,-4.596998596191426,-9.842552494494399,0.6485553021115464,-7.219775545342912,-1.9742216470399399,4.7999954223632955,1.6393827065914781,-26.597425014424815,2.622776949151484,3,2.625000000000014,7.759998321533217,13.79500007629396,15.389999389648452,2.449996948242216,0,0.023394476201830994,-1.0434781578529702,67.38999938964844,-3.8974333894127313,68.38999938964844,-1.625000596047034,68.47000122070311,0.023394476201830994
9273,2009-03-03,63.040000915527344,66.83999633789061,62.52999877929688,65.83999633789061,2121100.0,-0.03608563540197618,-1.2565434046675095,3.0107467780174453,26.1255882899341,28.22163614316228,4.60909497320705,7.227488525178558,14.364718870651075,15.451607682274243,34.87347643317841,4.309997558593729,-4.546047657692597,-6.439999389648435,-12.285548514828761,-0.5944502644681009,-9.362773952238598,-3.5172248270582713,6.379196472167962,6.649312359622004,-23.365535173408848,2.9227745625901655,3,3.5900001525878906,8.724998474121094,16.079999923706055,17.75,4.690002441406264,1,0.08010779424210646,-4.669711413952668,65.40000152587889,-1.0434781578529702,67.38999938964844,-3.8974333894127313,68.38999938964844,0.08010779424210646
9274,2009-03-04,64.48999786376953,65.51999664306639,63.33000183105469,63.77999877929688,1749500.0,0.023001220291623437,-1.7205023101528079,-0.25357151615390566,31.430252164990605,29.110750250865934,2.7980556099951173,5.316014944699006,12.633273055112085,13.958858240171466,35.54806005304436,2.4799957275390483,-4.362637501389372,-4.524002456665045,-10.402021101821163,1.354016188491073,-7.463011779243104,-1.5849931340869858,3.920005798339858,25.554101074083658,-5.661969792480168,2.939009322578057,3,1.875,7.275001525878906,14.512502670288086,16.300003051757812,1.3499984741210795,2,0.06528142694881112,-1.2565434046675095,63.040000915527344,-4.669711413952668,65.40000152587889,-1.0434781578529702,67.38999938964844,0.06528142694881112
9275,2009-03-05,63.45000076293945,63.599998474121094,62.04999923706055,63.38000106811523,2154000.0,-0.016126486824003305,7.378484823490597,0.09859124660170236,32.16867937787383,30.195593358655632,3.229194222987644,5.885952232686378,13.361683244047114,14.992093835228786,36.463043751617505,2.4399986267089844,-4.133781709818081,-5.073999595642093,-11.09729015818732,0.9492909669031278,-8.0856448769147,-2.062354314369486,3.901602020263681,20.289883917065136,-11.589558718004394,3.0116452812726116,3,2.674997329711914,8.07499885559082,15.454999923706055,17.34000015258789,0.9900016784667969,3,0.09755710878296009,-1.7205023101528079,64.48999786376953,-1.2565434046675095,63.040000915527344,-4.669711413952668,65.40000152587889,0.09755710878296009
9276,2009-03-06,63.52000045776367,65.70999908447266,62.02999877929688,63.88999938964844,1850200.0,0.0011032260674945782,-1.1970136065034331,-5.28572207084415,29.887922546962173,30.792555354738404,2.808675129476498,5.355724373424152,12.970617153679683,14.998061581181304,37.0348537916893,3.680000305175774,-3.809634916391474,-4.537499999999994,-10.595178048585424,1.5201780485854357,-7.566339024292702,-1.5086609757072864,2.771281616210942,23.354240409451695,-8.072627728213316,3.0288390242927132,3,2.5949974060058594,7.489997863769531,15.492500305175781,17.270000457763672,0.45999908447265625,4,0.08973552773711857,7.378484823490597,63.45000076293945,-1.7205023101528079,64.48999786376953,-1.2565434046675095,63.040000915527344,0.08973552773711857
9277,2009-03-09,61.209999084472656,64.11000061035156,60.68999862670898,63.47999954223633,2112000.0,-0.03636652009829566,-1.0664655980140487,6.135154083284361,27.04225909068832,30.1437171659483,4.8775523421549565,6.994155186490445,14.966387421461235,17.216647376315294,37.988204605062705,3.4200019836425852,-3.817001766578855,-6.193501281738278,-12.242308760079354,-0.14469380339719606,-9.217905020908816,-3.169097542567741,4.5,8.45529514292727,-22.217809799253246,3.0244037391705403,3,4.23499870300293,8.429998397827148,18.0575008392334,19.580001831054688,4.239997863769531,0,0.1146872141391968,-1.1970136065034331,63.52000045776367,7.378484823490597,63.45000076293945,-1.7205023101528079,64.48999786376953,0.1146872141391968
9278,2009-03-10,62.93999862670898,63.45000076293945,61.599998474121094,62.099998474121094,2341000.0,0.028263348605002347,-1.0108718863054453,-0.370044045460424,34.752532996919996,30.11971190136307,2.58718805966371,4.750862967580055,12.911602314034361,15.382489134073786,38.993075681016705,2.240001678466797,-3.622742919883507,-3.983001518249516,-9.833994959877721,1.867991923378689,-6.908498239063626,-1.0575047974354135,2.770000457763679,44.82071304436365,12.546058954601818,2.9254967208141025,3,2.5049991607666087,4.725000381469734,16.327501296997077,17.96000289916993,3.9099998474121307,1,0.07801080321804355,-1.0664655980140487,61.209999084472656,-1.1970136065034331,63.52000045776367,7.378484823490597,63.45000076293945,0.07801080321804355
9279,2009-03-11,61.40999984741211,63.27999877929688,61.31999969482422,63.22000122070313,2389800.0,-0.02430884672195721,1.03109082751409,-2.1547631482146126,29.24576845592067,29.404041333366802,3.3641890750607644,5.859870245971095,14.084603401673462,16.891144000503914,39.56274151381535,1.9599990844726634,-3.4358316898545525,-5.055000305175781,-11.133597388994275,1.0235967786427125,-8.094298847085028,-2.0157017632665344,3.295999145507807,14.342652490989611,-14.531345570451617,3.0392985419092473,3,3.4099979400634766,6.254999160766602,17.112499237060547,19.0,6.780002593994141,2,0.1029148921222125,-1.0108718863054453,62.93999862670898,-1.0664655980140487,61.209999084472656,-1.1970136065034331,63.52000045776367,0.1029148921222125
9280,2009-03-12,61.11000061035156,61.75,60.06000137329102,61.54999923706055,2492200.0,-0.004885185438950779,3.0238055231356635,0.24309297948705966,31.790299307993052,29.912662353222544,2.8194131103090783,5.68834126261811,14.017080858760991,17.10796134844142,40.1711605948,1.6899986267089773,-3.554562630009187,-4.870499420166013,-11.038299326572911,1.2973004862408928,-7.954399373369469,-1.7865994669625636,2.792798309326166,18.58406482152263,-11.251941809980003,3.083899953203452,3,3.125001907348647,6.239999771118164,16.292499542236328,18.18000030517578,5.510002136230469,3,0.07740133661098048,1.03109082751409,61.40999984741211,-1.0108718863054453,62.93999862670898,-1.0664655980140487,61.209999084472656,0.07740133661098048
9281,2009-03-13,60.52999877929688,61.77000045776367,59.86999893188477,61.45000076293945,2615100.0,-0.009491111524493001,1.4358972477961494,2.090920125191803,33.747785487978646,30.687898635473488,2.5971035419129365,5.8732395162438635,14.19654568167308,17.54308241801632,40.35609317220423,1.9000015258788991,-3.792483503206384,-5.008501052856438,-11.415902878315627,1.398900772602751,-8.21220196558604,-1.8048001401268436,2.75,15.566027975035363,-16.030652449939083,3.203700912729596,3,2.824998855590813,6.710000991821282,16.87250137329101,18.76000213623046,5.599998474121087,4,0.06459612986885954,3.0238055231356635,61.11000061035156,1.03109082751409,61.40999984741211,-1.0108718863054453,62.93999862670898,0.06459612986885954
9282,2009-03-16,62.43999862670898,63.02999877929688,61.040000915527344,61.06999969482422,2436900.0,0.03155459913978009,-1.7832206260920698,-1.4891260630335938,32.46830773126743,31.39264524006608,0.24928685959579866,3.551484830253891,11.872865250119425,15.39021895867456,40.57603207842545,2.5,-4.043377388155463,-2.721500968933107,-8.91218095571761,3.4691790178513884,-5.816840962325351,0.3738390244591443,-2.5699996948242045,71.78766425566532,41.10828469810492,3.095339993392249,3,0.35000038146973367,4.800001144409187,14.962501525878913,16.850002288818366,2.590000152587912,0,0.024663692335006093,1.4358972477961494,60.52999877929688,3.0238055231356635,61.11000061035156,1.03109082751409,61.40999984741211,0.024663692335006093
9283,2009-03-17,64.13999938964844,64.13999938964844,61.5,62.52000045776367,1877300.0,0.027226149909175046,2.2592606546684153,1.182481894096131,38.005532052130135,32.12323189419269,-1.4284910808940623,1.5182023440281682,9.720117538765763,13.544030708838164,40.39191826005937,2.6399993896484375,-4.063283335390025,-0.7605001449584989,-6.63811324951034,5.117112959593335,-3.6993066972344195,2.1783064073174216,-4.270000457763665,100.0,69.65305231823363,2.9388065522759184,3,-1.3500003814697266,2.934999465942383,13.262500762939453,15.150001525878906,0.6999969482421733,1,0.020424034472397823,-1.7832206260920698,62.43999862670898,1.4358972477961494,60.52999877929688,3.0238055231356635,61.11000061035156,0.020424034472397823
9284,2009-03-18,66.80999755859375,67.30999755859375,62.86999893188477,63.849998474121094,3099700.0,0.041627661277717776,1.2424240672774,1.8271611333896904,46.172474656464566,33.67920914736944,-4.173697800332569,-1.3684481896033134,6.594884931276425,10.843916908445351,39.68673716950626,4.439998626708977,-3.8678437091823383,2.0024980545044,-3.6795915855395833,7.684587694548391,-0.8385467655175916,4.843542874526392,-6.769198608398433,93.27956865200161,64.13913877395385,2.8410448200219953,3,-3.219999313354492,-0.4649982452392578,10.59250259399414,12.480003356933594,-2.80999755859375,2,0.0005987264928766223,2.2592606546684153,64.13999938964844,-1.7832206260920698,62.43999862670898,1.4358972477961494,60.52999877929688,0.0005987264928766223
9285,2009-03-19,67.52999877929689,68.19999694824219,66.62999725341797,66.97000122070311,1799700.0,0.010776848480972934,-1.5322463545191658,0.18918842290572727,50.34381001452062,35.95208553265371,-4.75402475862424,-2.364851395533762,5.4650524862461936,10.035568889645432,39.20751642899711,1.5699996948242188,-3.4409508541583307,2.820999336242693,-2.5799279501641763,8.221926622649555,0.12053569303925826,5.521462979446127,-7.05304791259767,91.95680277918868,61.6101976208501,2.7004636432034315,3,-3.4950008392334126,-1.8999996185302876,9.27000236511229,11.100002288818345,-2.839996337890639,3,0.009773488435360411,1.2424240672774,66.80999755859375,2.2592606546684153,64.13999938964844,-1.7832206260920698,62.43999862670898,0.009773488435360411
9286,2009-03-20,67.05000305175781,68.55999755859375,66.77999877929689,67.58999633789061,1453900.0,-0.007107888882210811,-2.296288447138336,-0.964277929155239,54.37666399806375,38.989241633473206,-4.1578857449191275,-2.0356941362238956,5.55568413086462,10.427202251011735,38.20616238549783,1.7799987792968608,-3.1911842457598567,2.3705034255981445,-2.9691142682289495,7.710121119425239,-0.2993054213154096,5.040312272511692,-5.955208498535157,79.92027684974855,44.04456791917117,2.669808846913547,3,-2.8350048065185547,-1.6850032806396484,9.214996337890625,11.21999740600586,-2.7700042724609233,4,-0.006413128793504308,-1.5322463545191658,67.52999877929689,1.2424240672774,66.80999755859375,2.2592606546684153,64.13999938964844,-0.006413128793504308
9287,2009-03-23,69.23000335693361,69.23000335693361,67.20999908447266,67.73000335693361,849200.0,0.03251305303435981,1.6933390299479356,-2.777812314561095,66.5774118318198,42.525339281795404,-5.677679325869811,-4.177037209763029,3.0033012447783847,8.258598004645009,36.72335921208927,2.1800003051757955,-2.8165067745224093,4.3900033950805835,-1.3007028065561599,10.080709596717327,1.5446502942622118,7.235356495898955,-7.388688503173846,100.0,57.93115702952751,2.8453531008183712,3,-4.680002212524414,-3.865003585815444,4.442495346069322,8.019996643066392,-4.200004577636719,0,-0.04477836130575841,-2.296288447138336,67.05000305175781,-1.5322463545191658,67.52999877929689,1.2424240672774,66.80999755859375,-0.04477836130575841
9288,2009-03-24,67.38999938964844,69.05999755859375,67.37000274658203,68.63999938964844,1092600.0,-0.02657812910680568,-1.6201606321193267,-0.8333333333333334,57.607560066479,45.676649460746326,-3.509077183454167,-2.5347223441541757,4.53277482981764,9.983652364234956,35.16042351267065,1.8600006103515767,-2.432183377299836,2.5929994583129883,-3.0013975106006257,8.187396427226602,-0.2041990261438258,5.390197942769795,-4.662041915507814,71.06914014024382,25.799615617835983,2.7971984844568087,3,-2.8399982452392436,-2.089998245239258,6.085000991821289,9.860000610351562,-2.6200027465820455,1,-0.03502004201997455,1.6933390299479356,69.23000335693361,-2.296288447138336,67.05000305175781,-1.5322463545191658,67.52999877929689,-0.03502004201997455
9289,2009-03-25,67.01999664306639,68.41999816894531,66.19999694824219,67.56999969482422,1000400.0,-0.005490469653259611,-1.027396114935481,0.4400024414062614,59.70634926067688,48.778432788822315,-2.5251569556005933,-2.402075814940744,4.558978819735444,10.255984600550306,34.20067357838292,2.220001220703125,-1.7405025953588193,2.2954969406127788,-3.1336198454121416,7.724613726637699,-0.4190614523996743,5.010055333625239,-3.5117936629906126,27.06263895918097,-20.484008156653676,2.7145583930124593,3,-2.469995498657198,-1.7199954986572124,6.0175037384033345,10.230003356933608,-0.1199951171875,2,-0.0325276098831514,-1.6201606321193267,67.38999938964844,1.6933390299479356,69.23000335693361,-2.296288447138336,67.05000305175781,-0.0325276098831514
9290,2009-03-26,68.83000183105469,68.93000030517578,66.18000030517578,67.40000152587889,1116200.0,0.02700694238509116,2.3742388144930655,-2.5999861284505066,63.18926745905452,52.049708563386304,-3.4921548792090675,-4.403180306590102,2.5226026051177115,8.33213530466449,33.57189664293563,2.75,-1.2380849701595764,4.083502006530765,-1.4113242255976957,9.578328238659232,1.3360888904665273,6.830915122594995,-4.635182805755974,86.88520899517181,34.77976246661386,2.747413116064233,3,-3.6949996948242188,-3.530000686645508,4.124998092651367,8.419998168945312,2.25,3,-0.07017291446410345,-1.027396114935481,67.01999664306639,-1.6201606321193267,67.38999938964844,1.6933390299479356,69.23000335693361,-0.07017291446410345
9291,2009-03-27,68.0,68.47000122070311,67.55999755859375,67.66999816894531,735600.0,-0.012058721618109947,-2.3090858648910566,0.23077046197841133,68.20374686949523,56.020312912078275,-1.6663329575872154,-3.715638300536426,3.1576992244924895,9.094683068114989,32.247960547916485,1.2700042724609375,-0.44386040735562915,3.2230001449584904,-2.3399575344720347,8.785957824389023,0.44152130524322786,6.004478984673753,-3.200958854905096,59.67206143532503,1.9606806927357283,2.781478839715265,3,-2.634998321533203,-2.9650020599365234,4.847499847412109,9.25,3.779998779296875,4,-0.04867643468520222,2.3742388144930655,68.83000183105469,-1.027396114935481,67.01999664306639,-1.6201606321193267,67.38999938964844,-0.04867643468520222
9292,2009-03-30,66.93000030517578,67.66000366210939,65.91000366210939,66.76000213623047,1074900.0,-0.01573528962976789,1.1472328315733917,0.5151431081518473,61.08949309082133,58.58519747193286,0.1201922004867555,-2.661599407044065,4.016986590607729,10.072438763687217,31.001259253743086,2.089996337890611,0.3135695025911218,2.076500511169428,-3.564068725186104,7.71706974752496,-0.743784107008338,4.896785129347194,-1.599243694660231,32.38090855365745,-25.847321588456943,2.820284618177764,3,-0.8799991607665874,-1.8950023651123047,5.369998931884766,9.854999542236328,6.159996032714844,0,-0.03959362787682463,-2.3090858648910566,68.0,2.3742388144930655,68.83000183105469,-1.027396114935481,67.01999664306639,-0.03959362787682463
9293,2009-03-31,68.08999633789061,68.98999786376953,67.02999877929689,67.30000305175781,1394800.0,0.017331481061193532,-1.9473629865883877,4.647069383358681,68.9557151050047,61.116668632881755,-0.4699983585693843,-3.608894008622329,2.6251093281347835,8.77619002489304,28.886090563495387,2.05999755859375,1.148238428297546,2.9839967727661048,-2.7658244643838543,8.733818009916071,0.10908615419111811,5.858907391341084,-2.2913301178048897,70.77911622710809,6.710507105163941,2.8749106185749818,3,-0.5199928283691122,-3.0549983978271342,3.1000041961670064,7.950004577636733,6.490005493164077,1,-0.0449404864616052,1.1472328315733917,66.93000030517578,-2.3090858648910566,68.0,2.3742388144930655,68.83000183105469,-0.0449404864616052
9294,2009-04-01,68.69999694824219,68.98999786376953,67.26999664306639,67.54000091552734,1658300.0,0.008958740536928467,-1.0235253990835604,1.4683618874703295,71.16562459310614,63.43020358605793,-0.8758093549504338,-4.097395996442685,1.7468494528358463,8.085750197322866,26.656615528935422,1.7200012207031392,1.9462052817119115,3.383497428894046,-2.5758078063146144,9.342802664102713,0.4038448112897157,6.363150046498376,-2.7899932861327983,90.5843681338416,19.904602100211918,2.9796526176043328,4,-1.129993438720689,-3.664999008178711,2.1325035095214844,7.340003967285156,6.0,2,-0.057205247157967376,-1.9473629865883877,68.08999633789061,1.1472328315733917,66.93000030517578,-2.3090858648910566,68.0,-0.057205247157967376
9295,2009-04-02,69.63999938964844,70.47000122070312,68.25,69.73999786376953,1287500.0,0.013682714456515033,1.8461459459195102,-0.08620587596929816,74.90430933363577,65.71105306778816,-1.6595520794387966,-4.79576318443128,0.558486698169645,7.114027336800461,23.9592086796591,2.220001220703125,2.608852930869432,4.013999938964844,-2.175656867799006,10.203656745728686,0.9191715355829189,7.108828342346769,-3.3315957641601415,81.79819571415182,3.9756078012065927,3.0948284033819213,4,-1.4499969482421875,-4.469999313354492,1.0600013732910156,6.400001525878906,3.80999755859375,3,-0.03934517357530065,-1.0235253990835604,68.69999694824219,-1.9473629865883877,68.08999633789061,1.1472328315733917,66.93000030517578,-0.03934517357530065
9296,2009-04-03,69.22000122070311,69.98000335693361,68.58000183105469,69.54000091552734,1188800.0,-0.00603099041680577,1.3333269755287789,3.2000457770658324,70.17857090145559,66.11118185330324,-1.005061896456013,-4.139051425696792,0.7359199992639844,7.4367898864547755,22.2409595122161,1.4000015258789205,2.9303797337836244,3.3090017318725415,-2.9961909587187847,9.61419442246386,0.1564053865768784,6.461598077168205,-2.3289739318847325,72.58770462180898,-5.750478590664443,3.152596345295661,4,-1.0299987792968608,-4.0500011444091655,1.4799995422363423,6.819999694824233,5.089996337890639,4,0.02687085491982444,1.8461459459195102,69.63999938964844,-1.0235253990835604,68.69999694824219,-1.9473629865883877,68.08999633789061,0.02687085491982444
9297,2009-04-06,68.23000335693361,69.22000122070311,67.76999664306639,68.5,1041900.0,-0.014302193676838604,-1.436961859761317,0.843740314235905,62.70976680801668,66.67809371347408,-0.19202492259846338,-2.736466914659516,1.44460397308778,8.353145793376427,20.132823505122076,1.4500045776367188,3.084512867329707,1.9680036544800004,-4.008313848363969,7.944321157323962,-1.020155096941977,4.956162405901985,-0.83791971765136,34.88382924362606,-39.03241492749917,2.988158751421982,4,-0.04000091552735796,-3.0600032806396626,2.437498092651353,7.809997558593736,5.579994201660142,0,0.05202982922032229,1.3333269755287789,69.22000122070311,1.8461459459195102,69.63999938964844,-1.0235253990835604,68.69999694824219,0.05202982922032229
9298,2009-04-07,67.84999847412111,68.98999786376953,67.02999877929689,67.29000091552734,1366000.0,-0.005569468915670006,-2.629621780471678,-2.0740908191812633,53.768116342648035,66.01829005591533,0.2906586959455524,-2.076204698653825,1.4808536722822367,8.661181747723205,18.024262152632904,1.959999084472642,3.182536977012944,1.3424987792968892,-4.46010328269648,7.145100841290258,-1.5588022516998024,4.243799810293574,2.620002746582017,23.8371835134225,-45.66219530784157,2.901301030996685,4,0.34000396728514204,-2.6799983978271626,2.7425022125244,8.115001678466783,5.720001220703111,1,0.07722915227136107,-1.436961859761317,68.23000335693361,1.3333269755287789,69.22000122070311,1.8461459459195102,69.63999938964844,0.07722915227136107
9299,2009-04-08,67.73000335693361,68.19999694824219,66.41000366210939,68.19999694824219,1601500.0,-0.0017685352967733436,6.6170965699721815,-0.8392779291552667,50.757592834382656,64.63699287539625,0.5832999539956063,-1.5372707026864703,1.2486117648864763,8.740512231525102,15.830681637539657,1.7899932861327983,2.827471646806373,0.9065034866333121,-4.3938697687093935,6.206876741976018,-1.7436831410380336,3.556690114304658,2.6711978149413937,32.51232730498065,-32.7357884032834,2.650186627671353,4,0.45999908447264204,-2.5600032806396626,1.467496871948228,6.839996337890611,5.6899948120117045,2,0.10113683943025875,-2.629621780471678,67.84999847412111,-1.436961859761317,68.23000335693361,1.3333269755287789,69.22000122070311,0.10113683943025875
9300,2009-04-09,65.83999633789061,69.01999664306639,65.58999633789061,68.94000244140625,2369200.0,-0.027905018830174266,1.1042982115358695,6.59584760482467,45.85898220540958,62.15424124605339,2.240146912203059,0.7644590588553797,2.752321610894242,10.4673201426899,13.356308405448466,3.4300003051757812,2.7551080932244645,-1.2200033187866381,-5.823225451025266,3.3832188134519825,-3.521614384905945,1.0816077473326686,4.401556933593767,5.694751714873088,-55.31401279096614,2.3016110661193108,4,2.190002441406264,-0.6699962615966655,3.2250022888183736,8.730003356933608,7.700004577636733,3,0.13456866803093503,6.6170965699721815,67.73000335693361,-2.629621780471678,67.84999847412111,-1.436961859761317,68.23000335693361,0.13456866803093503
9301,2009-04-13,64.44000244140625,65.91000366210939,64.16999816894531,65.77999877929689,1926700.0,-0.02126357798228906,1.1749985694939615,0.4322560321319958,32.68258265033842,58.9979178637775,3.444248733728898,2.606011502948263,3.8159329889761295,11.739504265630558,10.898017321047115,1.7400054931640767,2.630316787740412,-2.815497398376465,-6.489300075125769,0.8583052783728391,-4.65239873675111,-0.97859606000182,5.522457414062501,5.346616025646851,-48.634414648623,1.8369013383746506,4,2.8799972534179688,0.7299976348876953,4.38499641418457,9.889997482299805,10.30999755859375,0,0.13981989704343212,1.1042982115358695,65.83999633789061,6.6170965699721815,67.73000335693361,-2.629621780471678,67.84999847412111,0.13981989704343212
9302,2009-04-14,63.97999954223633,64.80000305175781,63.38999938964844,63.9000015258789,1294400.0,-0.007138468059311287,-1.5636376877434033,-0.059700175362686576,36.3052307277488,55.370086266304625,3.846263307754768,3.3595487535800146,3.964990925687573,12.093591649740347,9.125307994843471,1.410003662109375,2.232040657389092,-3.3525003433227596,-6.646232641160736,-0.05876804548478276,-4.999366492241748,-1.7056341944037712,5.519063378310548,10.479581534959067,-39.63220883773541,1.6468661489189873,4,2.950000762939453,1.1900005340576172,4.582498550415039,10.34000015258789,10.10000228881836,1,0.16145667537146635,1.1749985694939615,64.44000244140625,1.1042982115358695,65.83999633789061,6.6170965699721815,67.73000335693361,0.16145667537146635
9303,2009-04-15,65.44999694824219,65.55000305175781,63.95000076293945,63.95000076293945,1427900.0,0.02297588959867758,-1.1333418104599264,18.75041724285752,44.206644497321605,52.37464403343968,2.1930194364508253,2.100414452890476,2.290788157074047,10.513016471331,7.7052759014790055,1.6000022888183594,1.8116229067470613,-1.948002815246582,-5.018992621364845,1.1229869908716807,-3.4834977183057134,-0.41250791218745064,3.4381596192148436,36.58967253213368,-15.75865685481358,1.5354949030591338,4,1.4800033569335938,-0.2799968719482422,2.092500686645508,8.200002670288086,6.650001525878906,2,0.12773110771819662,-1.5636376877434033,63.97999954223633,1.1749985694939615,64.44000244140625,1.1042982115358695,65.83999633789061,0.12773110771819662
9304,2009-04-16,66.84999847412111,67.16000366210939,64.84999847412111,65.68000030517578,2236100.0,0.02139039864258563,1.5809990623134873,0.7800007629414029,42.46574030097214,48.77035858536594,0.5621103334221687,0.7415847865499359,0.6847768205112743,9.023346847662296,7.381907351739944,2.3100051879882812,1.664451143914448,-0.5500013351440316,-3.6194304322620923,2.519427761974029,-2.084715883703055,0.9847132134149916,1.4883423755550638,61.45649684592858,12.920135664450662,1.5347145485590277,4,-0.16499710083009234,-1.6799983978271626,-0.2950000762939595,6.8000011444091655,5.7300033569335795,3,0.10052358076424706,-1.1333418104599264,65.44999694824219,-1.5636376877434033,63.97999954223633,1.1749985694939615,64.44000244140625,0.10052358076424706
9305,2009-04-17,68.19000244140625,68.40000152587889,66.48000335693361,67.13999938964844,1561500.0,0.020044936392988655,1.6122402374971574,0.8974399102729523,50.69597956104996,46.605626214209764,-1.1233367739433078,-0.5759683154010844,-0.8318603131966853,7.620834859143869,7.198380262638468,1.919998168945284,1.285984335689335,0.7570024490356388,-2.332437982345411,3.8464428804166886,-0.7877177666548931,2.301722664726171,-4.8000030517578125,95.80840329480085,46.66968655674849,1.544720215690528,4,-1.8850021362304688,-3.0200023651123047,-1.9475040435791016,5.459997177124023,5.549995422363281,4,0.0766973975698717,1.5809990623134873,66.84999847412111,-1.1333418104599264,65.44999694824219,-1.5636376877434033,63.97999954223633,0.0766973975698717
9306,2009-04-20,66.62000274658203,68.05000305175781,66.58999633789061,67.40000152587889,1251900.0,-0.02302389849851194,-2.4761584712356792,-0.7428538212256269,48.90460238457644,45.07171905604974,0.043659093774252256,1.0120536097051627,0.5525161059556183,8.978530504808745,7.149630413846008,1.6000061035156392,0.742828078948591,-0.7914972305297852,-3.8980974437435947,2.3151029826840244,-2.344797337136683,0.7618028760771125,-3.129803314208985,64.47109739884984,12.666830486286031,1.553300106606902,4,-0.4150047302246094,-1.450002670288086,-0.8275012969970703,6.714998245239258,5.8899993896484375,0,0.1038726791301483,1.6122402374971574,68.19000244140625,1.5809990623134873,66.84999847412111,-1.1333418104599264,65.44999694824219,0.1038726791301483
9307,2009-04-21,66.12999725341797,67.15000152587889,65.91999816894531,66.90000152587889,1563100.0,-0.007355230755963893,-1.0672282915320066,0.9871865096443521,42.729979647418176,43.84525942324642,0.22847906741718305,1.3258853425060124,0.8009545818831612,9.264160711439217,7.474605723722356,1.2300033569335795,-0.01789327855978229,-1.126502418518072,-4.159544178129067,1.9065393410929232,-2.6430232983235697,0.39001846128742557,-2.5416017791748047,48.98867678032764,-0.39823959050312396,1.5165208798054954,4,0.07500076293945312,-0.3749961853027344,-0.8324985504150391,7.110002517700195,7.5500030517578125,1,0.13034935890816923,-2.4761584712356792,66.62000274658203,1.6122402374971574,68.19000244140625,1.5809990623134873,66.84999847412111,0.13034935890816923
9308,2009-04-22,65.02999877929689,65.80999755859375,64.83999633789061,65.58000183105469,1424000.0,-0.01663388053542114,-1.0860063331637595,0.714285714285709,36.86472496787413,42.3016074380788,0.9905616062582965,2.361066222454795,1.6977172856412182,10.166641051442966,7.980182276604056,1.290000915527358,-0.6784342903027607,-2.1085008621215735,-5.299207099901437,1.0822053756582974,-3.7038539810115054,-0.5131477432316416,-1.3453711840210119,5.3371394526996925,-37.23419481369415,1.5953531188899346,4,1.1749992370605327,0.9550018310546733,-0.01499938964845171,8.210000991821275,9.590003967285142,2,0.13916658806149296,-1.0672282915320066,66.12999725341797,-2.4761584712356792,66.62000274658203,1.6122402374971574,68.19000244140625,0.13916658806149296
9309,2009-04-23,64.83999633789061,65.22000122070311,64.08000183105469,65.16999816894531,1567900.0,-0.002921766030645645,4.302224903303928,0.6000000000000414,31.845688962143313,40.74457485549365,0.8130008326787532,2.5079589335689434,1.741917022390325,10.157452245607132,8.166759734220754,1.1399993896484233,-1.1443886336424924,-2.1895032882690515,-5.542093310272193,1.1630867337340902,-3.8657982992706224,-0.5132082772674806,-1.0610612640026744,17.592466678793368,-19.19005455866378,1.6762950110015704,4,1.055004119873061,1.8300037384033345,0.09250259399415484,8.400003433227553,11.960006713867202,3,0.11196796030643741,-1.0860063331637595,65.02999877929689,-1.0672282915320066,66.12999725341797,-2.4761584712356792,66.62000274658203,0.11196796030643741
9310,2009-04-24,64.0,65.45999908447266,63.5,65.16000366210939,1703500.0,-0.012954910322839464,1.2272786384956174,3.515143108151739,30.865108011251706,40.54263322892847,1.5249058352274716,3.1279204975500647,2.415928858792384,10.772190039906718,8.66986804306312,1.9599990844726562,-1.4457411044113684,-2.7879995346069393,-6.287140729241202,0.711141660027323,-4.53757013192407,-1.0384289372898081,4.400001525878892,10.989003618510408,-20.3859921831245,1.7495705973171314,4,1.8950004577636719,2.9300003051757812,0.967498779296875,9.239999771118164,11.580001831054688,4,0.1340625286102295,4.302224903303928,64.83999633789061,-1.0860063331637595,65.02999877929689,-1.0672282915320066,66.12999725341797,0.1340625286102295
9311,2009-04-27,64.69000244140625,65.45999908447266,63.959999084472656,64.58999633789061,3130200.0,0.010781288146972656,-1.2058813629682819,-0.08621188603300164,36.7316422857966,40.590012290933785,0.976818107857298,2.2948868430401745,1.6106378007080906,9.921884410542788,9.200164950073585,1.5,-1.6975249961726036,-1.932497215270999,-5.502659844856026,1.6376654143140286,-3.71757853006352,-0.14741590047847808,3.61199905395506,32.602792984304486,1.6025872487861648,1.7850813147925146,4,1.2599983215332031,2.2399978637695312,0.14249610900878906,8.549997329711914,9.449996948242188,0,0.139897898915067,1.2272786384956174,64.0,4.302224903303928,64.83999633789061,-1.0860063331637595,65.02999877929689,0.139897898915067
9312,2009-04-28,64.27999877929689,64.83000183105469,63.86000061035156,64.54000091552734,2434500.0,-0.006337975678401442,1.3095158082124594,-2.5998626792793176,36.64922616201238,39.7502991425661,1.6023568128700276,2.6310763630258265,1.8785464146875057,10.138513097973956,9.123522240783016,0.970001220703125,-1.7472463491242536,-2.2100008010864087,-5.925839419058164,1.5058378168853395,-4.067920110072279,-0.3520814921005382,3.9259626861571917,33.76621660897887,1.7831046685327898,1.8579193089858745,4,1.670001983642564,2.650001525878892,0.5100002288818217,8.960000991821275,10.16000366210936,1,0.12803365764195185,-1.2058813629682819,64.69000244140625,1.2272786384956174,64.0,4.302224903303928,64.83999633789061,0.12803365764195185
9313,2009-04-29,65.02999877929689,65.40000152587889,64.19000244140625,64.81999969482422,1480700.0,0.011667704017467306,1.5473542190348923,-0.8076821502979362,40.35713701832687,39.51600988893885,0.8789452694337854,1.7287064743544391,1.012224339633761,9.183165697557797,9.535983483998997,1.209999084472642,-1.4470457379060093,-1.3070009231567212,-4.9973539936296305,2.383352147316195,-3.152177458393183,0.5381756120797405,3.0818434568481052,78.06119867186266,44.23882537091736,1.8451765352364569,4,0.9200019836425639,1.900001525878892,-0.07249832153321734,7.039999008178697,9.139999389648423,2,0.13301555725436565,1.3095158082124594,64.27999877929689,-1.2058813629682819,64.69000244140625,1.2272786384956174,64.0,0.13301555725436565
9314,2009-04-30,64.76999664306639,65.75,63.93000030517578,65.59999847412111,2253100.0,-0.003998187622806348,2.2212244787728204,-3.9524069028154902,45.67502507151395,38.95812605676818,0.9083987193965868,1.769932054042826,1.1727290883329573,9.269351484728858,9.896224739085714,1.8199996948242188,-1.184855156966762,-1.3705030441284265,-4.947869024909821,2.2068629366529606,-3.1591860345191236,0.4181799462622706,3.2496087483556977,56.4442952473952,18.27645417404564,1.7886829903906944,4,1.0050048828125142,2.160003662109389,0.15500450134278765,6.905004501342788,8.730003356933608,3,0.1520766807785543,1.5473542190348923,65.02999877929689,1.3095158082124594,64.27999877929689,-1.2058813629682819,64.69000244140625,0.1520766807785543
9315,2009-05-01,66.90000152587889,66.90000152587889,64.72000122070311,64.90000152587889,5193300.0,0.03288567227431716,1.1800003051757812,-2.4096332383490306,59.38929417150146,40.12309181087095,-1.5911641891783148,-0.6069924408706981,-1.0608312933101303,6.952999192514923,10.328355986130443,2.1800003051757812,-1.0807542570733233,0.8965017318725472,-2.3068949989993968,4.099898462744491,-0.7051966335634177,2.498200097308512,1.0292117577147621,100.0,55.29777295684131,1.6016983654359707,5,-1.575000762939439,0.02999877929688921,-1.9750003814697124,3.8999996185302876,6.559997558593764,4,0.14798208221339593,2.2212244787728204,64.76999664306639,1.5473542190348923,65.02999877929689,1.3095158082124594,64.27999877929689,0.14798208221339593
9316,2009-05-04,71.08000183105469,71.08000183105469,66.88999938964844,67.56999969482422,3869500.0,0.06248131853268868,1.3874643255380241,1.7550010681152344,71.10580965044753,43.27596181120755,-5.66803655014516,-4.891279895225196,-5.237987665703358,2.6296637765597524,11.267326156857091,4.19000244140625,-0.9455166159340394,4.983502006530756,1.3129842798576163,8.654019733203896,3.148243143194179,6.818760869867333,-7.5800018310546875,100.0,48.86336831965848,1.8352588633365714,5,-3.7900009155273438,-3.845001220703125,-5.862500190734863,-0.43000221252441406,3.4300003051757812,0,0.0633089460337346,1.1800003051757812,66.90000152587889,2.2212244787728204,64.76999664306639,1.5473542190348923,65.02999877929689,0.0633089460337346
9317,2009-05-05,71.77999877929688,72.04000091552734,70.44999694824219,70.81999969482422,2623500.0,0.009848015337787563,1.1486491362823281,0.27350384621236656,69.7196093754456,46.926504523159934,-6.126571827187135,-5.598733643110521,-5.87472249900847,1.8204023017634938,12.375508313493576,1.5900039672851562,-1.0252594579067846,5.5059991836547795,1.1262484941672852,9.88574987314228,3.3161238389110252,7.695874528398534,-8.128398742675785,96.79405528159143,42.00728235376678,2.1898753447437493,5,-4.009998321533203,-4.064998626708984,-6.579998970031738,-1.3449993133544922,4.230003356933594,1,0.03287824812602591,1.3874643255380241,71.08000183105469,1.1800003051757812,66.90000152587889,2.2212244787728204,64.76999664306639,0.03287824812602591
9318,2009-05-06,73.08999633789062,73.12999725341797,71.7300033569336,72.3499984741211,2135100.0,0.018250175269877378,2.4146205305222415,0.7708318432157929,69.5488479194382,51.11574440730381,-6.8984724570613025,-6.84708937701356,-7.176822001085171,0.39104266416808287,13.343211303093078,1.399993896484375,-0.9191731410338377,6.553996849060056,1.2482564278980135,11.859737270222091,3.9011266384790417,9.206867059641077,-9.102860266113282,99.56520729569387,43.73750730009437,2.6528702105810185,5,-4.774997711181641,-4.829998016357422,-7.547496795654297,-2.654996871948242,5.150001525878906,2,0.018470463417108895,1.1486491362823281,71.77999877929688,1.3874643255380241,71.08000183105469,1.1800003051757812,66.90000152587889,0.018470463417108895
9319,2009-05-07,74.58000183105469,74.79000091552734,72.97000122070312,73.75,2272500.0,0.020385901871931456,1.91199951171875,1.1216273339313145,69.83238080444329,55.4454413843251,-7.6679268670485925,-8.218989447363896,-8.648544984899786,-1.2072000101571803,14.270483231279012,1.8199996948242188,-0.6135880042236579,7.701502418518061,1.3000076716974718,14.102997165338657,4.500755045107766,10.902249791928355,-10.044294088378905,97.9146068437262,45.19671878435403,3.200747373410297,5,-5.255001068115234,-5.490001678466797,-8.277501106262207,-4.145002365112305,1.6599960327148438,3,-0.005497501368237456,2.4146205305222415,73.08999633789062,1.1486491362823281,71.77999877929688,1.3874643255380241,71.08000183105469,-0.005497501368237456
9320,2009-05-08,74.69999694824219,76.4800033569336,74.2699966430664,75.13999938964844,2335700.0,0.0016089449482628027,-2.400002347500499,-0.530122253883629,77.55793989852803,59.98169667462859,-6.828612664532329,-8.054121004530174,-8.745907200537005,-1.4498844350146385,15.062837910669503,2.2100067138671875,-0.07407031595568014,7.378497505187994,0.11179991682105594,14.645195093554925,3.745148711004532,11.011846299371463,-9.343945751738275,81.43893980895494,28.959902541168873,3.633348794183466,5,-4.529994964599609,-4.764995574951172,-8.397496223449707,-4.264997482299805,1.7800064086914062,4,-0.016064216830874,1.91199951171875,74.58000183105469,2.4146205305222415,73.08999633789062,1.1486491362823281,71.77999877929688,-0.016064216830874
9321,2009-05-11,73.44999694824219,74.37999725341797,72.51000213623047,74.37999725341797,1914000.0,-0.016733601754576943,3.021493556035013,2.1136253294492997,73.73539864560976,64.1023825061394,-4.699537521634767,-6.423859772326523,-7.455094845698113,-0.31655783397698656,15.018249767006978,2.1899948120117188,0.5749600686139331,5.677997779846194,-1.9449551276717756,13.300950687364171,1.8665213260872093,9.48947423360518,-6.981550535695305,49.75119090546773,-3.038430766499083,3.811476453758987,5,-3.2449951171875,-3.514995574951172,-6.76999568939209,-3.0149974822998047,2.7700042724609375,0,0.00013617612860516992,-2.400002347500499,74.69999694824219,1.91199951171875,74.58000183105469,2.4146205305222415,73.08999633789062,0.00013617612860516992
9322,2009-05-12,74.30999755859375,74.5199966430664,73.04000091552734,74.25,2133800.0,0.01170865413319988,5.1667037543313095,-0.06451348269440593,80.56651491651382,68.57009116149351,-4.455728584192073,-6.819944816363076,-8.19929496251531,-1.3207110699636644,14.704890929601145,1.4799957275390625,1.4011450853282383,6.02149848937988,-1.913108206383626,13.956105185143393,2.054195141498127,9.988801837261633,-6.840395451608202,54.31566740337171,-4.291459734473072,3.967303347881755,5,-4.1049957275390625,-4.374996185302734,-7.629996299743652,-3.874998092651367,3.850006103515625,1,0.002691489492770094,3.021493556035013,73.44999694824219,-2.400002347500499,74.69999694824219,1.91199951171875,74.58000183105469,0.002691489492770094
9323,2009-05-13,73.80999755859375,75.4800033569336,73.31999969482422,74.01000213623047,3663800.0,-0.006728569727185718,-2.6610222092910485,-3.3335452695829093,78.95415764914256,72.2677725590078,-2.882429055425632,-5.967477322418077,-7.510835443873773,-0.9433679341675543,14.89264374619102,2.160003662109375,2.133433147850255,5.103498458862305,-3.0784559080468483,13.285452825771458,1.0125212754077353,9.194475642316874,-5.439355326613395,32.745466565197674,-29.76710657950307,4.090977183454576,5,-3.2099952697753906,-3.8749961853027344,-7.129996299743652,-3.374998092651367,3.0600051879882812,2,0.02980632231955105,5.1667037543313095,74.30999755859375,3.021493556035013,73.44999694824219,-2.400002347500499,74.69999694824219,0.02980632231955105
9324,2009-05-14,73.56999969482422,74.36000061035156,72.05000305175781,74.05000305175781,2221800.0,-0.003251563090474474,3.200001387164566,2.3999618539004386,82.1356453445087,74.79514491156417,-1.4112896162664015,-5.479138893858391,-7.128026117799237,-0.8368110271404987,15.690315589192409,2.30999755859375,2.968609469271783,4.527500534057623,-3.882204569234915,12.937205637350168,0.32264798241135395,8.732353085703892,-4.388421350348537,34.31143427440674,-33.284337489385074,4.2048525516462725,5,-1.8849983215332031,-3.634998321533203,-6.889998435974121,-3.135000228881836,3.160003662109375,3,0.06347693609238725,-2.6610222092910485,73.80999755859375,5.1667037543313095,74.30999755859375,3.021493556035013,73.44999694824219,0.06347693609238725
9325,2009-05-15,73.41999816894531,73.93000030517578,72.55000305175781,73.13999938964844,3393200.0,-0.0020388952902151702,1.1230677136518892,-0.5833267106413415,80.41809064248507,75.82984279956833,-0.26727150638748753,-5.1829626567212586,-6.800484352987212,-0.8285449011671062,17.109942346901306,1.3799972534179688,3.7701659266010807,4.115999221801758,-4.504698256210943,12.736696699814466,-0.19434951720459992,8.426347960808116,-3.5085773232238466,39.941545052349205,-30.755386559513163,4.310348739006353,5,0.045001983642578125,-3.484996795654297,-6.739996910095215,-2.9849987030029297,2.3499984741210938,4,0.03840914962072284,3.200001387164566,73.56999969482422,-2.6610222092910485,73.80999755859375,5.1667037543313095,74.30999755859375,0.03840914962072284
9326,2009-05-18,73.54000091552734,74.05999755859375,71.75,73.93000030517578,2177000.0,0.001634469484811163,6.107751537630874,-1.3928610354223434,82.93029416568572,77.29769666515055,-0.0018176990228937484,-5.015080831641939,-6.740148567748321,-1.0929402650127855,18.459210580176116,2.30999755859375,4.575360496841,3.8900020599365206,-4.832003710392286,12.612007830265327,-0.47100082522788966,8.25100494510093,-2.971721818684671,47.98925749490181,-26.248156284384777,4.361002885164404,5,0.56500244140625,-3.604999542236328,-6.940001487731934,-3.105001449584961,2.0,0,0.039978275833628674,1.1230677136518892,73.41999816894531,3.200001387164566,73.56999969482422,-2.6610222092910485,73.80999755859375,0.039978275833628674
9327,2009-05-19,74.75,75.5,73.37000274658203,73.37000274658203,2009400.0,0.016453618022965966,-2.0869586850878212,-3.5384600336476386,83.47106873493942,78.84461008909514,-0.8339121304291979,-5.845901736629244,-7.677560993446875,-2.421802847567591,19.74795234849206,2.1299972534179688,5.108002069474367,4.669001007080084,-4.17172955513449,13.509731569294658,0.2486357259728038,9.089366288187364,-3.590548477148232,80.0,5.988242351802157,4.420365281107287,5,-0.6349983215332031,-4.814998626708984,-8.505000114440918,-4.315000534057617,2.7600021362304688,1,0.01966556816994136,6.107751537630874,73.54000091552734,1.1230677136518892,73.41999816894531,3.200001387164566,73.56999969482422,0.01966556816994136
9328,2009-05-20,74.08000183105469,76.11000061035156,73.88999938964844,75.38999938964844,2187100.0,-0.008963186206626284,-1.6272165842031132,-0.9492754825048789,81.17885129835125,80.10532903286268,-0.009737342209731992,-4.704330133994233,-6.792913045324184,-1.8877462706222161,20.707530919029125,2.220001220703125,5.065956008629939,3.5465026855468693,-5.130596610628402,12.22360198172214,-0.7920469625407662,7.885052333634505,-2.38849512479473,53.440401488081704,-21.851945123560128,4.338549648087634,5,0.034999847412109375,-4.090000152587891,-8.030001640319824,-4.150003433227539,2.3499984741210938,2,0.05507561730842636,-2.0869586850878212,74.75,6.107751537630874,73.54000091552734,1.1230677136518892,73.41999816894531,0.05507561730842636
9329,2009-05-21,72.0999984741211,73.9800033569336,71.75,73.87999725341797,1885900.0,-0.02672790642539602,1.252516144942279,1.3587802264361926,67.59133077712465,78.99792801937343,1.7673366183733776,-2.2688639521186786,-4.567518127826119,-0.06041031609156278,21.027788301941406,2.3300018310546875,4.98281336438022,1.2034992218017635,-7.06870932062705,9.475707764230584,-2.9326050494126434,5.33960349301617,4.3800048828125,8.027486814798223,-61.489970905628766,4.1361042712144105,5,1.8300018310546875,-2.109996795654297,-6.0499982833862305,-2.8700008392333984,6.1300048828125,3,0.06615817438849247,-1.6272165842031132,74.08000183105469,-2.0869586850878212,74.75,6.107751537630874,73.54000091552734,0.06615817438849247
9330,2009-05-22,72.58000183105469,73.19000244140625,72.02999877929688,72.0999984741211,1444400.0,0.006657466949959501,-2.7419307204823724,-0.2696649921991531,56.768951949971004,77.11276727541357,1.067216295810809,-2.1851509554033015,-4.781821449121622,-0.6916800833493539,21.133208251046554,1.160003662109375,4.8197996925404,1.25450248718262,-6.376893463330006,8.885898437695246,-2.561195488073693,5.070200462438933,3.805401458740235,19.036736579441936,-44.69885866372021,3.8156979752563114,5,1.3499984741210938,-2.5900001525878906,-6.652501106262207,-5.325002670288086,4.939994812011719,4,0.057178305610117164,1.252516144942279,72.0999984741211,-1.6272165842031132,74.08000183105469,-2.0869586850878212,74.75,0.057178305610117164
9331,2009-05-26,73.73999786376953,73.73999786376953,71.19000244140625,72.41000366210938,1164200.0,0.015982309223620206,2.834596300014341,2.770801875546372,58.49219639937563,74.66006521795379,-0.052877696933791185,-2.774637827339504,-5.638461978526706,-2.006993868016991,21.102743702577982,2.5499954223632812,4.553683953238902,1.961998748779294,-5.061815372245235,8.985812869803823,-1.5499083117329633,5.473905809291551,2.5526973602294873,51.82919454032881,-7.405627300519292,3.5119070605122635,5,-0.089996337890625,-3.7499961853027344,-8.002497673034668,-6.48499870300293,4.44000244140625,1,0.027529140739157354,-2.7419307204823724,72.58000183105469,1.252516144942279,72.0999984741211,-1.6272165842031132,74.08000183105469,0.027529140739157354
9332,2009-05-27,72.51000213623047,73.9000015258789,72.2300033569336,73.73999786376953,998000.0,-0.016680170371192737,1.1548321044289778,-0.9248128495625986,47.4694840837902,71.16176815513684,1.000109605445644,-0.9449030308497441,-4.1747232965473415,-0.9544574205295504,21.050589150793417,1.6699981689453125,4.122849347491524,0.320502853393549,-5.753869619426538,6.394875326213636,-2.7166833830164876,3.3576890898035856,3.5785853764648436,26.82927207485493,-26.17612604317294,3.0371862364100406,5,1.1399993896484375,-2.520000457763672,-6.822503089904785,-5.255002975463867,2.1699981689453125,2,0.04178732161121945,2.834596300014341,73.73999786376953,-2.7419307204823724,72.58000183105469,1.252516144942279,72.0999984741211,0.04178732161121945
9333,2009-05-28,73.68000030517578,73.97000122070312,72.18000030517578,72.58000183105469,1195700.0,0.01613567969212215,1.1309530837734616,-0.8943108089667406,45.960492856511806,67.14230676758163,-0.21262800334322662,-1.5111135075674014,-5.1473682472012285,-2.3218218237561814,21.35641534259592,1.7900009155273438,3.8423588796365493,1.0580009460449276,-4.020074196444483,6.136076088534338,-1.4810366251997777,3.597038517289633,2.2126438046679624,89.2472059744429,40.19074464053391,2.5390375712447026,5,-0.029998779296875,-3.6899986267089844,-7.700000762939453,-6.440000534057617,1.7900009155273438,3,0.05198156643853391,1.1548321044289778,72.51000213623047,2.834596300014341,73.73999786376953,-2.7419307204823724,72.58000183105469,0.05198156643853391
9334,2009-05-29,74.62000274658203,74.91000366210938,73.30999755859375,74.12000274658203,1051600.0,0.012757904960814859,1.9629692422893796,0.4545460850748029,49.66557605441621,63.725360702240636,-1.104135858820655,-1.7658793805716186,-5.961100754283976,-3.4677034936375435,22.02931004944661,1.600006103515625,3.3833238537033736,1.5055030822753963,-2.047833788207143,5.0588399527579355,-0.2711653529658804,3.282171517516673,1.0845356965242132,92.20427902245338,45.292383208182216,1.7766684352412707,5,-0.970001220703125,-4.630001068115234,-8.525003433227539,-7.380002975463867,-1.5400009155273438,4,0.02425619796263878,1.1309530837734616,73.68000030517578,1.1548321044289778,72.51000213623047,2.834596300014341,73.73999786376953,0.02425619796263878
9335,2009-06-01,76.80000305175781,76.93000030517578,74.94000244140625,75.38999938964844,1566400.0,0.029214690765682505,1.3832335876467632,2.82000732421875,62.994593724363995,61.510282875427116,-3.0779397757793703,-3.337271638783079,-8.010107261158623,-5.820003825310678,23.67031913151726,2.30999755859375,3.018708467052818,3.1905033111572294,0.6758343283310353,5.7051722939834235,1.9331688197441395,4.447837802570319,-5.6100006103515625,97.7352386446256,49.068198509396325,1.2573344914130964,6,-2.740001678466797,-6.585002899169922,-10.517502784729004,-9.725004196166992,-3.5300064086914062,0,0.018619794900425424,1.9629692422893796,74.62000274658203,1.1309530837734616,73.68000030517578,1.1548321044289778,72.51000213623047,0.018619794900425424
9336,2009-06-02,75.58000183105469,77.4000015258789,75.16999816894531,76.66999816894531,1421800.0,-0.015885431930008242,-1.3350775720197485,-0.7730450403653443,54.79246895268279,58.32377178850972,-1.718892822665623,-1.8581229961808106,-6.655113890184097,-4.764061258325796,24.070758739249108,2.2300033569335938,2.595592698968744,1.7455020904540959,-0.6168753586304803,4.107879539538672,0.5643133659118149,2.926690814996377,-4.275199432373043,65.13411361656601,16.471833212232127,1.1811887245422876,6,-1.2849998474121094,-4.950000762939453,-9.167501449584961,-9.235002517700195,-2.1500015258789062,1,0.025668096917333072,1.3832335876467632,76.80000305175781,1.9629692422893796,74.62000274658203,1.1309530837734616,73.68000030517578,0.025668096917333072
9337,2009-06-03,74.13999938964844,75.7699966430664,73.3499984741211,75.5199966430664,1121400.0,-0.019052691274407674,1.5744698983422276,1.266056779684744,51.16279694953309,54.98865463864104,-0.4185316791535598,-0.2448009391016086,-5.164347684812384,-3.4983162760372153,23.818204787354976,2.4199981689453125,2.188882616440054,0.18749961853026775,-1.9696332226202742,2.3446324596808097,-0.8910668020450032,1.2660660391055387,-2.5913890258788967,37.547866400855895,-12.585488695572778,1.0785664205752736,6,0.15500259399414062,-3.509998321533203,-7.69999885559082,-8.510000228881836,-1.4300003051757812,2,0.05449151535994501,-1.3350775720197485,75.58000183105469,1.3832335876467632,76.80000305175781,1.9629692422893796,74.62000274658203,0.05449151535994501
9338,2009-06-04,74.44000244140625,74.86000061035156,73.93000030517578,74.6500015258789,930700.0,0.004046439900560639,1.9523947926127763,0.15217355248536316,53.052639581705954,53.373244505816736,-0.7399075480440302,-0.4621751649527823,-5.349736369368088,-3.927574025419716,23.19433031515235,0.9300003051757812,1.734015359803891,0.42000236511231037,-1.7077800636886025,2.547784793913223,-0.643888849288146,1.4838935795127668,-2.6573364311523306,27.628454442858875,-23.493938608326268,1.0638912144004538,6,-0.14500045776367188,-3.7750015258789062,-8.000001907348633,-9.075002670288086,-0.69000244140625,3,0.003224044275904392,1.5744698983422276,74.13999938964844,-1.3350775720197485,75.58000183105469,1.3832335876467632,76.80000305175781,0.003224044275904392
9339,2009-06-05,74.16999816894531,75.62000274658203,73.66999816894531,74.88999938964844,1027200.0,-0.003627139489597253,-1.2674455740671742,3.4285921889191644,52.60960145600811,52.91109445093197,-0.16248142623669537,-0.2365924863086235,-4.953963983624291,-3.800883686852629,22.144124577713974,1.9500045776367188,1.131527702751299,0.17049827575684162,-1.9424153084380578,2.283411859951741,-0.8859585163406081,1.2269550678542913,-2.1626387380663914,20.246890788596232,-30.955945829156576,1.0564567920974466,6,0.12500381469726562,-3.5049972534179688,-7.729997634887695,-8.804998397827148,0.6500015258789062,4,0.017527343721873256,1.9523947926127763,74.44000244140625,1.5744698983422276,74.13999938964844,-1.3350775720197485,75.58000183105469,0.017527343721873256
9340,2009-06-08,73.5,74.80000305175781,72.91000366210938,73.91000366210938,1205400.0,-0.009033277409811746,-1.3773631984031016,0.5694485652524054,49.86594872660238,51.9526224872905,0.7283346494127159,0.35720975862895443,-4.221740877047466,-3.228295877050101,20.44671512957289,1.8899993896484375,0.5609766403694323,-0.43950004577637003,-2.5367525092163703,1.6577524176636302,-1.4881262774963773,0.6091261859436372,-1.276934885321083,13.140236494351019,-36.87997758462714,1.0486262317200001,6,1.2900009155273438,-2.4399986267089844,-7.147499084472656,-8.19999885559082,2.0800018310546875,0,-0.005714260801977011,-1.2674455740671742,74.16999816894531,1.9523947926127763,74.44000244140625,1.5744698983422276,74.13999938964844,-0.005714260801977011
9341,2009-06-09,73.45999908447266,74.52999877929688,73.04000091552734,73.80999755859375,1281300.0,-0.0005442301432291297,-1.5042090078538228,0.8536471901749163,45.3090901827225,51.71257872050519,0.8095764967994086,0.4195067595557447,-4.0919393610623445,-3.264253531294031,19.60618638791641,1.4899978637695312,0.38144865181388354,-0.4800010681152287,-2.5767667674688823,1.616764631238425,-1.5283839177920555,0.5683817815615981,-1.0298565133457345,19.2306563696264,-25.882085123544517,1.0483828496768282,6,1.3300018310546875,-1.3149986267089844,-7.332498550415039,-8.159997940063477,2.1800003051757812,1,-0.00258647486760466,-1.3773631984031016,73.5,-1.2674455740671742,74.16999816894531,1.9523947926127763,74.44000244140625,-0.00258647486760466
9342,2009-06-10,74.51000213623047,74.86000061035156,73.5,73.5,1074300.0,0.014293534778708539,-1.6930648195009934,-2.885732970027248,51.52158501205961,52.3304778488994,0.08169989784032339,-0.6479657221056243,-5.003594625576255,-4.384561171509802,18.729386319486512,1.4000015258789062,0.4289613127552059,0.5600017547607479,-1.546081138583915,2.666084648105411,-0.4930396919115765,1.6130432014330722,-1.881065206913462,59.040554046254975,14.362347388354443,1.0530414466723288,6,0.6450004577636719,-0.5850028991699219,-7.247501373291016,-9.035001754760742,0.34999847412109375,2,-0.014494722857208653,-1.5042090078538228,73.45999908447266,-1.3773631984031016,73.5,-1.2674455740671742,74.16999816894531,-0.014494722857208653
9343,2009-06-11,76.01000213623047,77.08999633789062,74.0999984741211,74.43000030517578,1385600.0,0.020131525392489857,-1.6696344030354016,1.5643549398336645,64.3223481304363,53.9590080795683,-1.176783039929873,-2.0814111539539795,-6.382360136182228,-5.96186623799295,17.831768276228065,2.9899978637695312,0.40746049721957434,1.9500015258789034,-0.34649626134353184,4.246499313101339,0.8017526322676787,3.098250419490128,-3.1902226230509854,74.16277286997153,23.822030878118724,1.1482488936112205,6,-0.8549995422363281,-1.7150001525878906,-8.267501831054688,-10.055002212524414,0.2599945068359375,3,-0.043415379016084166,-1.6930648195009934,74.51000213623047,-1.5042090078538228,73.45999908447266,-1.3773631984031016,73.5,-0.043415379016084166
9344,2009-06-12,78.23999786376953,78.66999816894531,74.94999694824219,75.81999969482422,1600900.0,0.0293381879340342,1.268294271439072,1.5316426357113195,68.37660867501705,54.55700974075197,-3.172951195728956,-4.15672092830809,-8.482374188142671,-8.276145061690158,17.739692013109256,3.720001220703125,0.7100586028659563,3.946497344970709,1.001640386300835,6.891354303640583,2.474068865635772,5.418925824305646,-5.2370094700820715,92.53470980457605,36.65480540265576,1.47242847933494,6,-2.4499969482421875,-3.30999755859375,-9.952499389648438,-11.739999771118164,-0.6500015258789062,4,-0.05738749982569602,-1.6696344030354016,76.01000213623047,-1.6930648195009934,74.51000213623047,-1.5042090078538228,73.45999908447266,-0.05738749982569602
9345,2009-06-15,76.23999786376953,77.80999755859375,75.43000030517578,77.47000122070312,1006000.0,-0.025562372886082874,1.4921488973305053,-0.5082662345441591,57.69704173145856,54.87974004950483,-1.4089029609560555,-2.03917062891621,-6.403256471266275,-6.365728550721471,17.6426398343183,2.80999755859375,0.9243707585968224,1.805497360229495,-1.2318523346686163,4.842847055127606,0.28682251278044646,3.3241722076785436,-2.896988883566607,56.83833942013863,0.42762170276689204,1.518674847449053,6,-0.4499969482421875,-1.30999755859375,-7.032497406005859,-8.909997940063477,1.0100021362304688,0,-0.01862536999912634,1.268294271439072,78.23999786376953,-1.6696344030354016,76.01000213623047,-1.6930648195009934,74.51000213623047,-0.01862536999912634
9346,2009-06-16,76.4800033569336,77.37999725341797,75.94000244140625,76.33000183105469,1506500.0,0.003148025969162749,-2.096762020394267,-0.1219521272306614,63.0163844210421,56.19680532411695,-1.6850148518320793,-2.1582814296157125,-6.546184258990451,-6.687007513192071,17.96174485040523,1.4399948120117188,1.0391301308403769,1.8985027313232479,-1.23947731778064,5.036482780427136,0.32951270677131106,3.4674927558751847,-2.817375025406122,57.64031745375877,-2.4084755611771413,1.568990024551941,6,-0.69000244140625,-1.5500030517578125,-6.427501678466797,-8.305002212524414,2.9099960327148438,1,-0.011767801861600091,1.4921488973305053,76.23999786376953,1.268294271439072,78.23999786376953,-1.6696344030354016,76.01000213623047,-0.011767801861600091
9347,2009-06-17,76.22000122070312,77.0999984741211,75.30999755859375,76.22000122070312,1075700.0,-0.003399609372622958,1.0340982981195217,0.0,58.85633720388918,56.841660615470644,-1.2280821581570933,-1.8788325640923915,-6.15820865984918,-6.521633100099848,17.666556539722457,1.7900009155273438,0.7676898716339196,1.5650005340576172,-1.6573265501025531,4.7873276182177875,-0.04616300802246087,3.1761640761376952,-2.2569306989305886,46.38955991579285,-9.554152063906976,1.611163542080085,6,-0.43000030517578125,-1.2900009155273438,-6.149999618530273,-8.045000076293945,4.739997863769531,2,-0.007609575200284158,-2.096762020394267,76.4800033569336,1.4921488973305053,76.23999786376953,1.268294271439072,78.23999786376953,-0.007609575200284158
9348,2009-06-18,78.16000366210938,78.43000030517578,76.41999816894531,76.83000183105469,1209000.0,0.025452668726529737,1.1497405183105947,100.0,61.538450061099745,57.833754904925264,-2.88868578433663,-3.686508381893759,-7.932805537469676,-8.571809749209166,17.324745405964105,2.2099990844726562,0.7545629271032368,3.3010028839111385,-0.266193056120386,6.868198823942663,1.5174049138953762,5.084600853926901,-3.914517481506465,86.29047474507165,33.49041457929194,1.7835979700157618,6,-2.3700027465820312,-3.2300033569335938,-8.090002059936523,-9.985002517700195,2.0999984741210938,3,-0.04222112202071959,1.0340982981195217,76.22000122070312,-2.096762020394267,76.4800033569336,1.4921488973305053,76.23999786376953,-0.04222112202071959
9349,2009-06-19,76.87000274658203,78.77999877929688,76.7699966430664,78.22000122070312,2611500.0,-0.016504616876735323,-1.5935332713141666,-1.0150350492754954,50.24221314439916,57.87556206245824,-1.3135454610329873,-2.1300359660844492,-6.4851102839689645,-7.400602844093839,18.092644264694975,2.0100021362304688,0.8861930101861617,1.7725017547607393,-1.6530247378261294,5.198028247347608,0.059738508467304996,3.4852650010541737,-2.3590458466785833,44.95690602875863,-2.069963748344726,1.712763246293432,6,-0.9600028991699219,-1.8850021362304688,-6.602500915527344,-8.695001602172852,2.6699981689453125,4,-0.007805464837742582,1.1497405183105947,78.16000366210938,1.0340982981195217,76.22000122070312,-2.096762020394267,76.4800033569336,-0.007805464837742582
9350,2009-06-22,76.7300033569336,77.54000091552734,76.0199966430664,76.77999877929688,1346800.0,-0.001821248661977748,-1.068020573291052,0.03703368805348494,54.30067306348025,58.87462682698688,-0.7455939551304027,-1.753068391001321,-6.124862148689473,-7.383812671407071,18.727784309797304,1.5200042724609375,0.973449304262715,1.4250022888183622,-1.8582482549861794,4.708252832622904,-0.2166229830839086,3.066627560720633,-1.877523106678666,40.92234290488545,-3.6565264992728643,1.6416252719022728,6,-0.5900039672851562,-1.7450027465820312,-5.920001983642578,-8.555002212524414,2.5999984741210938,0,0.011208040444837586,-1.5935332713141666,76.87000274658203,1.1497405183105947,78.16000366210938,1.0340982981195217,76.22000122070312,0.011208040444837586
9351,2009-06-23,75.7699966430664,76.62000274658203,75.38999938964844,76.62000274658203,1013500.0,-0.01251149057561507,1.8941047642982802,17.00167862047917,56.32270921758296,59.408085072045026,0.6443001558307202,-0.6673994363381581,-4.906088106290667,-6.517123920225416,19.66141899035226,1.3400039672851562,1.079148729253319,0.3634956359863253,-2.8406029969830087,3.5675942689556592,-1.2385536804983417,1.9655449524709923,-0.6033149104881232,13.256453102326196,-30.881155040703625,1.6020493164846665,6,0.6700019836425781,-0.7849960327148438,-4.069995880126953,-7.594995498657227,4.970001220703125,1,0.019532841790999678,-1.068020573291052,76.7300033569336,-1.5935332713141666,76.87000274658203,1.1497405183105947,78.16000366210938,0.019532841790999678
9352,2009-06-24,75.54000091552734,76.81999969482422,74.77999877929688,76.12000274658203,1143100.0,-0.0030354459248891352,1.06061143178613,0.6823501956701253,54.290160651532865,58.29339757438909,1.1574884037162576,-0.20950630363550715,-4.399832861745367,-6.364049416926989,20.447327517880314,2.0400009155273438,1.2978502943524575,-0.01800003051758381,-2.9175008994740352,2.8815008384388676,-1.4677504649958166,1.431750403960649,3.2399978637695312,19.00005340576172,-26.101179802077922,1.4497504344782284,6,1.2399978637695312,-0.5550003051757812,-3.519998550415039,-7.364999771118164,4.790000915527344,2,0.05096635461292043,1.8941047642982802,75.7699966430664,-1.068020573291052,76.7300033569336,-1.5935332713141666,76.87000274658203,0.05096635461292043
9353,2009-06-25,77.51000213623047,78.0199966430664,75.75,76.91000366210938,2352600.0,0.026078914440391454,1.8024866366826007,-1.0344768619610112,61.50138164438538,57.52948345987446,-0.6452126983513011,-1.979343348092243,-6.11237676674304,-8.352715163544701,21.418346226289607,2.4799957275390625,1.6751739956790743,1.7605010986328153,-1.1226158791576921,4.643618076423323,0.3189426097375616,3.202059587528069,1.189996643066408,68.25008392333984,19.17855997213765,1.441558488895257,6,-0.7300033569335938,-2.5250015258789062,-5.4850006103515625,-9.335000991821289,3.470001220703125,3,0.044510345157500186,1.06061143178613,75.54000091552734,1.8941047642982802,75.7699966430664,-1.068020573291052,76.7300033569336,0.044510345157500186
9354,2009-06-26,76.43000030517578,77.51000213623047,76.37000274658203,77.33000183105469,2998800.0,-0.013933709215444123,-1.23530027750144,-1.500006357844945,59.81244893088941,57.76452870425566,0.16879062672653333,-0.7976861646696847,-4.827292262220652,-7.304713381142108,22.04914712119072,1.1399993896484375,1.8709990210453782,0.5899993896484403,-2.257242487821017,3.437241267117898,-0.8336215490862884,2.013620328383169,2.1915984741210934,50.92600659801777,-2.57943833255203,1.4236209387347296,6,0.34999847412109375,-1.4449996948242188,-4.377498626708984,-8.254999160766602,1.8199996948242188,4,0.050111236631714684,1.8024866366826007,77.51000213623047,1.06061143178613,75.54000091552734,1.8941047642982802,75.7699966430664,0.050111236631714684
9355,2009-06-29,78.2300033569336,78.43000030517578,76.5,76.62999725341797,1404800.0,0.02355100149902678,-1.075268464359254,-1.7777815453736279,64.28999165293011,57.9060406189099,-1.4742807759404712,-2.619360143092223,-6.44026702949192,-9.117632858129525,22.089512949081374,2.0,1.796382177141254,2.318502426147461,-0.6970885516874148,5.334093403982337,0.8107069372300231,3.826297915064899,0.3147634223632849,94.52063384565218,35.16445980982655,1.50779548891744,6,-1.4500045776367188,-3.2450027465820312,-6.270002365112305,-10.055002212524414,-0.8600006103515625,0,0.016745462129366562,-1.23530027750144,76.43000030517578,1.8024866366826007,77.51000213623047,1.06061143178613,75.54000091552734,0.016745462129366562
9356,2009-06-30,77.5199966430664,78.37999725341797,76.94000244140625,78.37999725341797,1356400.0,-0.009075887554647055,2.348822767516545,-0.5374983310763127,59.204864140959295,57.94476583413991,-0.6718938123460703,-1.8514886580749703,-5.497012726826426,-8.418415470143103,21.97154308464032,1.4399948120117188,1.4205759861697942,1.5114959716796932,-1.5829705770715066,4.605962520430893,-0.03573730269590669,3.058729246055293,0.949474776230474,75.06840324155071,15.02489862997156,1.5472332743755985,6,-0.7399978637695312,-2.5349960327148438,-5.559995651245117,-9.344995498657227,1.3800048828125,1,0.023348881145109912,-1.075268464359254,78.2300033569336,-1.23530027750144,76.43000030517578,1.8024866366826007,77.51000213623047,0.023348881145109912
9357,2009-07-01,78.18000030517578,78.69000244140625,77.55000305175781,77.7300033569336,806600.0,0.008513979498068203,-1.814821791877025,-0.5232518940402051,56.995469593148805,57.439990226589806,-1.1450474512193693,-2.3118359480070865,-5.895493681489327,-9.108472837545662,22.867685812959888,1.1700057983398438,1.397460851363462,1.9694995880126953,-1.1388158654352765,5.077815041460667,0.4153418612887094,3.523657314736681,-3.4000015258789062,82.65300296871432,23.387738272209525,1.5541577267239843,7,-1.4000015258789062,-2.700000762939453,-6.35999870300293,-10.004999160766602,0.69000244140625,2,0.03274491620108466,2.348822767516545,77.5199966430664,-1.075268464359254,78.2300033569336,-1.23530027750144,76.43000030517578,0.03274491620108466
9358,2009-07-02,74.68000030517578,77.54000091552734,74.68000030517578,77.54000091552734,930300.0,-0.044768482813222654,1.0,-6.35560001356346,39.392159287657684,56.234428686951865,2.022040576850898,1.2722973282235017,-2.13378758411838,-5.631401178578841,23.170337316540408,3.5,1.178578260210145,-1.5425003051757784,-4.623771607024594,1.538770996673037,-3.083135956100179,-0.0018646542513778286,4.010002136230469,0.0,-52.78255974364066,1.5406356509244061,7,2.0050010681152344,0.7999992370605469,-2.8599987030029297,-6.504999160766602,3.3000030517578125,3,0.07565615295648742,-1.814821791877025,78.18000030517578,2.348822767516545,77.5199966430664,-1.075268464359254,78.2300033569336,0.07565615295648742
9359,2009-07-06,75.47000122070312,76.4000015258789,74.1500015258789,74.47000122070312,1056000.0,0.010578480346800312,-1.7439034602108319,-0.3496502750316113,47.52731166040685,55.481832975499266,1.131560737308945,0.6162800190448507,-2.641381426098235,-6.408354383330732,23.092323560792927,2.25,1.07958395082521,-0.8174995422363338,-3.7685598202702266,2.133560735797559,-2.293029681253273,0.6580305967806055,3.220001220703125,29.074877282726145,-22.23650639378995,1.4755301390169442,7,0.9500007629394531,0.375,-3.6499996185302734,-6.709999084472656,3.3199996948242188,0,0.07300916983050154,1.0,74.68000030517578,-1.814821791877025,78.18000030517578,2.348822767516545,77.5199966430664,0.07300916983050154
9360,2009-07-07,73.08000183105469,75.36000061035156,73.0,75.22000122070312,1039300.0,-0.03166820393521874,-1.0521717208574102,-2.1399993896484375,40.406329288869934,53.71334631675337,3.2959647135864714,3.1338763498772977,0.03615539312872329,-4.022745047633634,23.388035147973778,2.470001220703125,0.6972763360610941,-3.1864990234375057,-6.225739358000283,-0.1472586888747287,-4.706119190718894,-1.6668788561561172,5.428400573730471,1.4060069723786537,-47.076340132771854,1.5196201672813865,7,2.7649993896484375,2.7649993896484375,-1.260000228881836,-4.090000152587891,6.6999969482421875,1,0.07074436288189001,-1.7439034602108319,75.47000122070312,1.0,74.68000030517578,-1.814821791877025,78.18000030517578,0.07074436288189001
9361,2009-07-08,73.2699966430664,74.58000183105469,72.68000030517578,73.6500015258789,1306000.0,0.0025998194752505643,-1.435903204350718,0.17757242579163904,41.64305446950255,52.30811229652778,3.0330041449002465,3.0871995080356385,0.11958992166077564,-4.1932366441825195,23.754897751309286,1.9000015258789062,0.6066282451226783,-2.987004089355466,-6.064133437198336,0.09012525848740438,-4.525568763276908,-1.4484394154340237,4.907901617431648,9.816907290829624,-37.32199842953539,1.5385646739214358,7,2.4150047302246094,2.460002899169922,-1.1324958801269531,-3.369997024536133,6.530006408691406,2,0.05595750363533836,-1.0521717208574102,73.08000183105469,-1.7439034602108319,75.47000122070312,1.0,74.68000030517578,0.05595750363533836
9362,2009-07-09,73.43000030517578,73.91999816894531,72.36000061035156,73.29000091552734,850700.0,0.0021837541891647216,1.7857220708446866,-0.36841471249598456,35.097674888167234,49.37436710139243,2.8409805957871725,2.995728831657928,0.2537300430178533,-4.342348647310359,24.05395437881971,1.55999755859375,0.44798246395819774,-2.7730003356933537,-6.012820050747081,0.46681937936037343,-4.392910193220217,-1.1530904781664901,4.308066118896491,20.656363547992278,-20.64074445655384,1.619909857526861,7,2.095001220703125,2.1399993896484375,-0.967498779296875,-3.0349998474121094,5.629997253417969,3,0.07449273046397598,-1.435903204350718,73.2699966430664,-1.0521717208574102,73.08000183105469,-1.7439034602108319,75.47000122070312,0.07449273046397598
9363,2009-07-10,72.70999908447266,73.62000274658203,72.4000015258789,72.91000366210938,1040900.0,-0.009805273290355299,-1.9756138408433275,-1.4286103542234332,36.40523306027115,46.7735653379904,3.1385497703999192,3.6425830809750863,1.241394736892886,-3.6056322892633403,23.49237915806147,1.220001220703125,0.2998781673227171,-3.3280014038085994,-6.925584259790355,0.2695814521731563,-5.126792831799477,-1.5292099758177216,4.490260758227549,8.663326604108164,-30.841897283884947,1.798791427990879,7,2.81500244140625,2.8600006103515625,-0.24749755859375,-2.3149986267089844,5.44000244140625,4,0.08472017246146346,1.7857220708446866,73.43000030517578,-1.435903204350718,73.2699966430664,-1.0521717208574102,73.08000183105469,0.08472017246146346
9364,2009-07-13,73.75,73.91000366210938,72.26000213623047,72.70999908447266,903200.0,0.01430340982839362,1.4264581311462534,-5.199885561701316,40.80247003700252,44.16384071399845,1.8756575573073064,2.3704919204180754,0.49504276537868463,-4.611683445882136,22.3136139314008,1.6500015258789062,0.21795914093416968,-2.0635005950927763,-5.642842233431509,1.5158410432459561,-3.8531714142621354,-0.2738297759234172,2.9662339194653384,48.06447087661787,8.377524468031844,1.7896708191693662,7,1.7250022888183594,1.7700004577636719,-1.269998550415039,-3.354999542236328,5.3000030517578125,0,0.05735597772113343,-1.9756138408433275,72.70999908447266,1.7857220708446866,73.43000030517578,-1.435903204350718,73.2699966430664,0.05735597772113343
9365,2009-07-14,74.81999969482422,74.91999816894531,73.5,73.98999786376953,1296700.0,0.014508470438294507,1.7572812657402743,0.798077981146609,47.087687916377035,42.81748780015597,0.3029375088663784,1.2528913419848777,-0.3314870197436619,-5.654419483789994,21.003427608730533,1.4199981689453125,-0.14166428182952018,-0.9225009918212947,-4.522496183554807,2.6774941999122177,-2.722498587688051,0.8774966040454615,1.3614864106529296,96.24065326071056,51.01235934439975,1.799997595866754,7,0.6550025939941406,0.7000007629394531,-2.339998245239258,-4.424999237060547,4.720001220703125,1,0.05306069549446635,1.4264581311462534,73.75,-1.9756138408433275,72.70999908447266,1.7857220708446866,73.43000030517578,0.05306069549446635
9366,2009-07-15,75.58000183105469,75.62000274658203,74.19999694824219,75.25,1526400.0,0.010157740434781681,5.926795682917752,0.39759169041272174,50.118767428321604,42.053409781841836,-0.8506472507492191,0.44481195498367754,-0.9689226529642951,-6.352762895358964,19.756273467894932,1.4200057983398438,-0.3992870818059657,-0.11749877929688068,-3.7011408875276715,3.46614332893391,-1.909319833412269,1.6743222748185076,0.13090619811285364,98.80949677794378,48.187173213093146,1.7918210541153927,7,-0.6800003051757812,-0.060001373291015625,-2.655000686645508,-5.185001373291016,4.2299957275390625,2,0.05557021495752967,1.7572812657402743,74.81999969482422,1.4264581311462534,73.75,-1.9756138408433275,72.70999908447266,0.05557021495752967
9367,2009-07-16,75.63999938964844,75.83000183105469,74.37000274658203,75.58000183105469,945600.0,0.0007938284882271773,5.636322652240255,0.1818097748185139,43.737438723454915,42.53621860804153,-1.4626471698839225,0.35746141235685513,-0.9256959222825003,-6.324260050078777,18.89136618002635,1.4599990844726562,-0.9328555866283352,-0.02850112915038494,-3.6037172950350964,3.5467150367343265,-1.8161092120927407,1.7591069537919708,-3.3799972534179688,94.67780230677008,44.373275036682195,1.7876080829423544,7,-1.30999755859375,-0.11999893188476562,-2.1724987030029297,-5.244998931884766,6.1399993896484375,3,0.05499740475511805,5.926795682917752,75.58000183105469,1.7572812657402743,74.81999969482422,1.4264581311462534,73.75,0.05499740475511805
9368,2009-07-17,74.86000061035156,75.66000366210938,74.16000366210938,75.6500015258789,891300.0,-0.010311988175446984,2.703679981915625,-13.167217700915565,44.634318687307214,42.21477494436379,-0.7313382360756009,0.9249803132581462,-0.09163984437405759,-5.495004843430081,17.458736676001436,1.5,-1.361303288202265,-0.6434997558593807,-4.034413114809894,2.7474136030911325,-2.3389564353346373,1.051956923615876,-2.528598480224616,72.82909513663456,21.66946673774799,1.6954566794752568,7,-0.8149986267089844,0.6599998474121094,-0.31999969482421875,-4.465000152587891,6.8600006103515625,4,0.05610468760350784,5.636322652240255,75.63999938964844,5.926795682917752,75.58000183105469,1.7572812657402743,74.81999969482422,0.05610468760350784
9369,2009-07-20,76.2699966430664,76.36000061035156,71.76000213623047,73.51000213623047,1923000.0,0.018835105813769903,2.129248064107621,-3.493659883917448,43.11795660890688,42.51606686881234,-2.252830216827249,-0.561036057788499,-1.4781144365181547,-6.850558121879459,15.919979306884658,4.599998474121094,-1.7902129236719162,0.7964965820312528,-2.553886934373324,4.14688009843583,-0.8786951761710355,2.4716883402335412,-0.43999481201171875,98.04339136650793,50.20534409795818,1.6751917582022882,7,-2.2099952697753906,-0.9999961853027344,-1.5449943542480469,-5.874996185302734,5.5200042724609375,0,0.024649337427018247,2.703679981915625,74.86000061035156,5.636322652240255,75.63999938964844,5.926795682917752,75.58000183105469,0.024649337427018247
9370,2009-07-21,77.58999633789062,77.8499984741211,76.29000091552734,76.4800033569336,1476700.0,0.01730693264615768,-1.0939594566224775,0.40217217034592184,50.23568923238008,43.47080406468762,-3.2025970075181505,-1.911296974122962,-2.7626376109598993,-8.106609213879224,14.520832541339018,1.5800018310546875,-1.5829935682435803,2.0734966278076143,-1.3656849660634833,5.512678221678712,0.3539058308720655,3.793087424743163,-5.829994201660156,95.73066843057371,49.21639631830906,1.7195907969355495,7,-2.7849960327148438,-2.319995880126953,-2.2299957275390625,-6.55999755859375,3.410003662109375,1,0.018816945260689444,2.129248064107621,76.2699966430664,2.703679981915625,74.86000061035156,5.636322652240255,75.63999938964844,0.018816945260689444
9371,2009-07-22,77.25,77.69999694824219,76.31999969482422,77.13999938964844,1147400.0,-0.004381960999327861,1.732682691000287,0.09910027562221199,46.79972170808228,44.77103148912262,-2.5017517426987155,-1.5333532470086482,-2.3500866894659254,-7.688024967714028,13.451456687079189,1.3799972534179688,-1.609805038400438,1.6595001220703125,-1.8652723523332497,5.184272596473875,-0.10288611513146861,3.4218863592720936,-5.489997863769531,90.14780238227674,46.2135445971702,1.7623862372017844,7,-2.4449996948242188,-1.9799995422363281,-1.8899993896484375,-6.220001220703125,3.0,2,0.029644024796470436,-1.0939594566224775,77.58999633789062,2.129248064107621,76.2699966430664,2.703679981915625,74.86000061035156,0.029644024796470436
9372,2009-07-23,79.38999938964844,79.91999816894531,76.86000061035156,76.86000061035156,1727300.0,0.02770225747117716,-1.4189715691832623,22.999861284505478,67.88155834405524,48.268400965098635,-4.143109713381833,-3.5522576858793826,-4.418893229113948,-9.7044200252206,13.0878037700217,3.05999755859375,-1.2255284918236242,3.606999588012698,-0.3053727361673566,7.519371912192753,1.6508134259226637,5.563185750102733,-7.508197326660152,93.50491376255555,42.19512514912213,1.9561861620900307,7,-3.549999237060547,-3.549999237060547,-4.029998779296875,-8.360000610351562,0.55999755859375,3,0.005290315810231316,1.732682691000287,77.25,-1.0939594566224775,77.58999633789062,2.129248064107621,76.2699966430664,0.005290315810231316
9373,2009-07-24,80.95999908447266,81.05000305175781,79.08999633789062,79.19000244140625,1154800.0,0.01977578670984248,1.0102585771799477,0.6996037537845434,69.6774267645928,51.47672949038644,-4.939186430220985,-5.112669155690583,-5.881869737420772,-11.10274857994564,12.377044587839265,1.9600067138671875,-0.8052577965277123,5.004499435424805,0.5105202520482806,9.498478618801329,2.7575098437365426,7.251489027113067,-8.756669177246096,99.0311737522574,43.05368143070812,2.246989591688265,7,-4.554996490478516,-4.554996490478516,-5.599998474121094,-9.930000305175781,-1.9599990844726562,4,0.010128454843096435,-1.4189715691832623,79.38999938964844,1.732682691000287,77.25,-1.0939594566224775,77.58999633789062,0.010128454843096435
9374,2009-07-27,80.26000213623047,81.26000213623047,79.86000061035156,80.9800033569336,1053100.0,-0.00864620746242617,1.1875044703526214,-0.4067811221696832,79.28225118408206,55.05390318679811,-3.596884039761278,-4.333191025589372,-5.073040009896914,-10.256560417308691,11.6577400970537,1.4000015258789062,-0.25813378839062295,4.113002395629877,-0.7752311108555858,9.00123590211534,1.6688856423871385,6.557119148872616,-7.52587184033203,79.87928059586017,16.296656921957876,2.444116753242734,7,-3.75,-3.75,-4.900001525878906,-9.230003356933594,-1.4300003051757812,0,0.01819086774997225,1.0102585771799477,80.95999908447266,-1.4189715691832623,79.38999938964844,1.732682691000287,77.25,0.01819086774997225
9375,2009-07-28,79.54000091552734,80.45999908447266,78.51000213623047,79.37999725341797,1379900.0,-0.008970859725134561,-1.0526349604073306,-0.22222693171703473,74.51136655114202,57.76419197822261,-2.388071662951347,-3.6997016691099134,-4.245492853498945,-9.376464803722499,10.25692940711912,1.9499969482421875,0.3423447606971024,3.3275012969970703,-1.711048527649666,8.366051121643807,0.8082263846737021,5.8467762093204385,-6.123800872402342,65.18217873160607,-4.986580080581433,2.519274912323367,7,-3.029998779296875,-3.029998779296875,-4.092500686645508,-8.455001831054688,-1.0500030517578125,1,0.02828765368496211,1.1875044703526214,80.26000213623047,1.0102585771799477,80.95999908447266,-1.4189715691832623,79.38999938964844,0.02828765368496211
9376,2009-07-29,79.33000183105469,79.94999694824219,78.37999725341797,79.22000122070312,1060100.0,-0.002640169500320755,1.3259412476122658,0.6874880793438871,72.97510402783662,61.01282145648723,-1.777072968981983,-3.528032929769992,-3.9320393158959632,-9.00708484643988,8.754815450176235,1.5699996948242188,0.8382713586039898,3.0270019531249943,-2.1728693252468503,8.226873231496839,0.4270663139390791,5.6269375923109095,-5.28629762048125,56.136371912046975,-19.45699103188894,2.599935639185921,7,-2.8199996948242188,-2.8199996948242188,-3.7675018310546875,-8.245002746582031,0.15000152587890625,2,0.021051281109281117,-1.0526349604073306,79.54000091552734,1.1875044703526214,80.26000213623047,1.0102585771799477,80.95999908447266,0.021051281109281117
9377,2009-07-30,80.73999786376953,81.44000244140625,79.83000183105469,79.97000122070312,1285200.0,0.017773805624228256,-2.0666811989100817,6.99993064225274,79.67482838070556,64.9062114224204,-2.6681386981343422,-4.992368073743023,-5.2590714666920775,-10.21099874662417,7.275273328653613,2.1100006103515625,1.205769665212145,4.308998107910156,-1.2021347850379271,9.82013100085824,1.5534316614361217,7.064564554384191,-6.118989819143536,77.1240721948933,-6.6489922680972455,2.7555664464740386,7,-4.139995574951172,-4.139995574951172,-5.027498245239258,-9.654998779296875,-1.1599960327148438,3,-0.006068836719518966,1.3259412476122658,79.33000183105469,-1.0526349604073306,79.54000091552734,1.1875044703526214,80.26000213623047,-0.006068836719518966
9378,2009-07-31,80.33000183105469,81.30000305175781,80.25,81.0199966430664,1170800.0,-0.005077979236593699,-1.4705998510021452,-0.8961010651473866,75.5039253004153,68.50465238814355,-1.5652248085495444,-4.360974436583163,-4.747565858149699,-9.622835661776264,7.554991688798077,1.0500030517578125,1.4811956124551386,3.61650199890137,-2.0923991696193127,9.325403167422053,0.7620514146410358,6.470952583161704,-5.027094346750673,63.72553175044442,-23.549698396678266,2.8544505842603383,7,-1.4650001525878906,-3.729999542236328,-4.447502136230469,-9.245002746582031,-0.8000030517578125,4,-0.0047305474187800955,-2.0666811989100817,80.73999786376953,1.3259412476122658,79.33000183105469,-1.0526349604073306,79.54000091552734,-0.0047305474187800955
9379,2009-08-03,80.9800033569336,81.51000213623047,80.12999725341797,81.12000274658203,999200.0,0.008091640869695826,2.000016585673295,0.20289919172038612,74.67954047497946,71.22063585954348,-1.6504088678585447,-4.824362691057701,-5.222580634127226,-10.064651903202332,8.16903527966157,1.3800048828125,1.9229243154277071,3.9910034179687557,-1.990523089800078,9.97252992573759,1.000240164084346,6.9817666718531655,-5.063386376919354,83.06715806715806,-2.947022320648614,2.990763253884417,8,-2.06500244140625,-4.345001220703125,-5.097503662109375,-9.895004272460938,-2.0200042724609375,0,-0.024450522040686762,-1.4705998510021452,80.33000183105469,-2.0666811989100817,80.73999786376953,1.3259412476122658,79.33000183105469,-0.024450522040686762
9380,2009-08-04,78.25,80.9000015258789,77.83000183105469,80.9000015258789,1541600.0,-0.03371206771751567,1.3169795676295053,18.92866485013624,59.23875969647115,72.60275119158669,1.3220938516376606,-1.778353893683672,-2.36117986745154,-7.135434427595158,8.438517601378512,3.1500015258789062,2.381678243652374,1.002500152587885,-4.708468847463678,6.713469152639448,-1.8529843474378964,3.8579846526136663,-1.6621768012398093,11.41299277488105,-69.9678274880026,2.8554845000257782,8,0.9350013732910156,-1.6149978637695312,-2.3675003051757812,-7.1100006103515625,-0.1699981689453125,1,0.007412163975139885,2.000016585673295,80.9800033569336,-1.4705998510021452,80.33000183105469,-2.0666811989100817,80.73999786376953,0.007412163975139885
9381,2009-08-05,77.37000274658203,78.29000091552734,76.47000122070312,78.29000091552734,1271300.0,-0.011245971289686518,2.956528950292737,0.34716892045569053,55.664719927932865,71.24532470090642,2.4819021516400994,-0.6065430828465423,-1.394697579892096,-6.0500567600277435,8.63534720018505,1.8199996948242188,2.775277366440747,-0.08249740600585653,-5.4779343784102394,5.312939566398526,-2.780215892208048,2.615221080196335,4.1399993896484375,17.85716988872288,-59.28705591145534,2.69771848620219,8,1.6199989318847656,-0.7350006103515625,-1.4875030517578125,-6.230003356933594,0.31999969482421875,2,0.014475831425984742,1.3169795676295053,78.25,2.000016585673295,80.9800033569336,-1.4705998510021452,80.33000183105469,0.014475831425984742
9382,2009-08-06,78.9000015258789,79.1500015258789,77.01000213623047,77.18000030517578,1841500.0,0.019775090151001207,-1.0776717726882166,-1.869570265204916,62.60925596172154,70.45997238947628,0.9779271608193341,-1.7979112748448927,-2.7789969662867406,-7.394190446008196,8.533420735798426,2.1399993896484375,3.0070821461268338,1.1740013122558537,-3.9083670772311336,6.256369701742841,-1.36718288248764,3.7151855069993474,2.5092005920410116,48.21428301112771,-28.258163821110635,2.5411841947434914,8,0.09000015258789062,-2.2649993896484375,-3.0175018310546875,-7.760002136230469,-0.410003662109375,3,0.007351100378172326,2.956528950292737,77.37000274658203,1.3169795676295053,78.25,2.000016585673295,80.9800033569336,0.007351100378172326
9383,2009-08-07,78.87000274658203,79.91000366210938,78.75,79.52999877929688,995900.0,-0.00038021265800658455,-1.5777815453736277,-0.3837183513422402,58.879811891445684,68.19303469029447,0.7602287897945104,-1.3520801901330373,-2.638361685323133,-7.203758240706165,8.549998226235612,1.160003662109375,3.3498669271210417,0.8360023498535156,-3.681703573163219,5.35370827287025,-1.4228506116548516,3.094855311361883,2.440415353393547,47.61906924431163,-25.04560971314602,2.25885296150837,8,0.11999893188476562,-2.2350006103515625,-2.7400035858154297,-7.730003356933594,-0.3899993896484375,4,0.009002143524122319,-1.0776717726882166,78.9000015258789,2.956528950292737,77.37000274658203,1.3169795676295053,78.25,0.009002143524122319
9384,2009-08-10,77.9800033569336,78.25,76.88999938964844,78.12999725341797,531400.0,-0.011284383905857176,5.974373019288705,0.22726484561942964,51.37229930669611,65.62202721868935,1.4447271524507528,-0.13589863702154048,-1.6760903042172686,-6.199504234110151,8.799299983620704,1.9800033569335938,3.171663439721897,-0.26549720764160156,-4.310026383122221,3.7790319678390176,-2.287761795381911,1.756767380098708,3.233606405456541,34.08582465482589,-34.18803595514098,2.022264587740308,8,1.0099983215332031,-1.345001220703125,-1.8975028991699219,-6.840003967285156,2.0499954223632812,0,0.019876831952270857,-1.5777815453736277,78.87000274658203,-1.0776717726882166,78.9000015258789,2.956528950292737,77.37000274658203,0.019876831952270857
9385,2009-08-11,78.79000091552734,79.2300033569336,77.58999633789062,77.91000366210938,937800.0,0.010387247034168379,-1.1578870758064759,-5.866887080366226,55.245240068914086,63.65204233436463,0.5779294905156007,-0.6674440857427157,-2.473192214884932,-6.900873510602139,9.09271255048857,1.6400070190429688,2.8300801730534886,0.3460002899169865,-3.3667347250124493,4.058735304846422,-1.5103672175477243,2.2023677973816973,2.3287366760290524,67.44180372952928,1.8549229998477585,1.856367507464718,8,0.20000076293945312,-2.154998779296875,-2.657499313354492,-7.650001525878906,0.7900009155273438,1,0.002157610952785438,5.974373019288705,77.9800033569336,-1.5777815453736277,78.87000274658203,-1.0776717726882166,78.9000015258789,0.002157610952785438
9386,2009-08-12,79.77999877929688,80.52999877929688,78.37999725341797,78.62999725341797,1144100.0,0.012565019066707928,-1.60606004559137,1.3068239945206905,51.44124118502178,60.51497709039976,-0.38165903890731556,-1.3983495688805476,-3.399194385637543,-7.767719324045856,9.185854003691345,2.1500015258789062,2.437390498774363,1.1259983062744112,-2.3736651177172945,4.625661730266117,-0.6238334057214416,2.875830018270264,1.245764084842449,79.39560094067936,16.623859356922807,1.7498317119958515,8,-0.7899971008300781,-3.1449966430664062,-3.93499755859375,-8.639999389648438,1.1100006103515625,2,-0.021308560720150638,-1.1578870758064759,78.79000091552734,5.974373019288705,77.9800033569336,-1.5777815453736277,78.87000274658203,-0.021308560720150638
9387,2009-08-13,79.80000305175781,80.0999984741211,78.75,79.87000274658203,955200.0,0.000250742952707661,4.094418932730649,-0.06086921908274897,45.15860941091208,57.143275324899406,-0.6135446448713253,-1.149660883536697,-3.30722837604128,-7.698013347461853,9.170365648645046,1.3499984741210938,2.139058105506635,0.93800239562988,-2.291471970669278,4.167476761929038,-0.6767347875197061,2.552739578779466,1.1346445795127806,79.9451689575814,20.861118460297675,1.6147371831495791,8,-0.8100013732910156,-3.1650009155273438,-4.092502593994141,-8.660003662109375,0.7899932861328125,3,-0.026441109394231832,-1.60606004559137,79.77999877929688,-1.1578870758064759,78.79000091552734,5.974373019288705,77.9800033569336,-0.026441109394231832
9388,2009-08-14,79.05999755859375,80.2699966430664,78.62999725341797,79.81999969482422,1012600.0,-0.00927325143940283,-1.0246871718070802,10.857220708446867,45.00829903172674,53.84647072009354,-0.08117037417878237,-0.0831310735956663,-2.4712144193581054,-6.842310327933006,9.318237997228364,1.6399993896484375,1.8494794321987058,-0.012002944946289062,-2.635032408071197,2.611026518178619,-1.323517676508743,1.299511786616165,1.7853571444654932,59.61534430792577,3.0311419075733497,1.3115147315624511,8,-0.3749961853027344,-2.4249954223632812,-3.5124969482421875,-7.739997863769531,1.3700027465820312,4,-0.007209710503744637,4.094418932730649,79.80000305175781,-1.60606004559137,79.77999877929688,-1.1578870758064759,78.79000091552734,-0.007209710503744637
9389,2009-08-17,78.1500015258789,78.66999816894531,77.44999694824219,78.58999633789062,1179100.0,-0.011510195558005365,3.066681077781875,0.5789389148220649,44.307942823865204,52.187491067581774,0.430438819234908,1.0276183100558,-1.465100293560397,-5.814825878369163,9.007452241575532,1.6100006103515625,1.276600432023372,-1.0159992218017635,-3.333142767032925,1.3011443234293978,-2.174570994417337,0.14257255081381004,2.60784610753322,22.727407840436758,-31.415546182852733,1.15857177261558,8,0.34999847412109375,-1.5149993896484375,-2.6025009155273438,-6.8300018310546875,2.05999755859375,0,0.004222672099953861,-1.0246871718070802,79.05999755859375,4.094418932730649,79.80000305175781,-1.60606004559137,79.77999877929688,0.004222672099953861
9390,2009-08-18,79.05000305175781,79.12000274658203,77.91000366210938,78.12999725341797,1162400.0,0.011516334079416213,1.2830059667331237,-2.090946923063585,48.91473290009392,51.43749250893301,-0.38459228095018716,0.2557157612196761,-2.2349445350247663,-6.619813378844242,9.548483302580518,1.2099990844726562,0.8141124123862511,-0.1889980316162081,-2.3859608671922246,2.0079648039598084,-1.2874794494042163,0.9094833861718001,1.6220876534001292,51.948219231016935,-1.8623348253611098,1.0984814177880098,8,-0.34000396728515625,-2.4150009155273438,-3.552501678466797,-7.695003509521484,0.7699966430664062,1,0.012397162425122454,3.066681077781875,78.1500015258789,-1.0246871718070802,79.05999755859375,4.094418932730649,79.80000305175781,0.012397162425122454
9391,2009-08-19,79.54000091552734,80.2300033569336,78.47000122070312,78.54000091552734,1723300.0,0.006198581212561116,-2.087724699174151,1.0869496711917537,44.99166370533968,49.47998225822392,-0.5972079288040391,-0.05683865075583583,-2.585118188784591,-6.9977305397081295,10.299417410839675,1.7600021362304688,0.3101462948425393,0.18649978637695597,-1.8028845383205834,2.1758841110744953,-0.8081923759718137,1.1811919487257256,1.0480479999415024,74.11362388163074,22.29155392323822,0.9946921623487672,8,-0.8300018310546875,-2.904998779296875,-4.042499542236328,-8.185001373291016,-0.18000030517578125,2,0.0005029031313417143,1.2830059667331237,79.05000305175781,3.066681077781875,78.1500015258789,-1.0246871718070802,79.05999755859375,0.0005029031313417143
9392,2009-08-20,79.80999755859375,80.04000091552734,79.33999633789062,79.7300033569336,950400.0,0.003394476237851052,1.592605151245426,0.07999420166015625,47.8040353323556,48.24934041832502,-0.8096949138708851,-0.3096317455833173,-2.7431202804824437,-7.1358537528682575,9.99891293363509,0.7000045776367188,0.21744264658659063,0.4354965209960966,-1.5643494942814726,2.435342536273666,-0.564426486642688,1.4354195286348812,0.6956904029797784,83.68797396265924,31.993065002790985,0.9999230076387876,8,-1.0999984741210938,-3.1749954223632812,-4.599996566772461,-8.05999755859375,-0.0099945068359375,3,0.013532162186344898,-2.087724699174151,79.54000091552734,1.2830059667331237,79.05000305175781,3.066681077781875,78.1500015258789,0.013532162186344898
9393,2009-08-21,81.77999877929688,81.91999816894531,79.95999908447266,80.11000061035156,1097200.0,0.024683639656257528,1.0102586173167964,20.87649022412971,53.039497201878135,48.4345846289008,-2.5965595463618456,-2.334754917798648,-4.624283160124918,-8.979709106737033,9.49104269671014,2.1100006103515625,0.3079951567536483,2.364497756958002,0.200871670154811,4.528123843761193,1.2826847135564066,3.4463108003595977,-5.30999755859375,96.86802345824827,47.11150863339305,1.0818130434015965,8,-2.095001220703125,-4.939998626708984,-6.854997634887695,-8.944999694824219,-1.3199996948242188,4,-0.014551265091330756,1.592605151245426,79.80999755859375,-2.087724699174151,79.54000091552734,1.2830059667331237,79.05000305175781,-0.014551265091330756
9394,2009-08-24,81.72000122070312,82.38999938964844,81.13999938964844,81.88999938964844,1169800.0,-0.0007336458729434447,1.136755480783025,-0.10179542235826214,66.53958270300464,49.689511588244194,-2.1794439998405153,-2.2764862993948043,-4.54620320951409,-8.80237387689671,8.934871588613918,1.25,0.15106321978706205,2.2315002441406193,-0.1405754146849887,4.603575902966227,1.0454624147278082,3.4175380735534304,-5.141000061035157,85.04466946638465,29.180596372386574,1.1860378294128047,8,-1.8000030517578125,-4.645000457763672,-6.9375,-7.105003356933594,-1.8600006103515625,0,-0.015785620365366904,1.0102586173167964,81.77999877929688,1.592605151245426,79.80999755859375,-2.087724699174151,79.54000091552734,-0.015785620365366904
9395,2009-08-25,81.79000091552734,82.33999633789062,81.5999984741211,81.79000091552734,1672200.0,0.0008565797084996163,-2.894675554127851,-0.0,72.83058632887129,52.06610549311635,-1.9882244863916014,-2.286509339973364,-4.532458447801417,-8.768446779231738,9.14103677924952,0.7399978637695312,0.09141991430837493,2.188999938964841,-0.3971230950485136,4.775122972978195,0.8959384219581636,3.482061455971518,-4.97855982666016,84.69390932693918,23.029885518619018,1.2930615170066757,8,-1.8700027465820312,-2.450000762939453,-7.125,-6.805000305175781,-3.970001220703125,1,-0.019317787178979362,1.136755480783025,81.72000122070312,1.0102586173167964,81.77999877929688,1.592605151245426,79.80999755859375,-0.019317787178979362
9396,2009-08-26,81.0,81.94999694824219,80.69999694824219,81.48999786376953,1279300.0,-0.009658893589489681,-1.2935696337204012,-100.0,61.74496472469732,53.90903386131472,-1.1253049690417356,-1.4387467583358529,-3.673903604268588,-7.871351629449208,9.238719768159598,1.25,0.22962173853372292,1.3154991149902315,-1.3406740992810313,3.9716723292614944,-0.012587492145399892,2.643585722125863,-3.9654165791015714,54.426295119693826,-8.569768317719614,1.3280866071356343,8,-1.0800018310546875,-1.6450004577636719,-5.962499618530273,-6.0149993896484375,-3.6200027465820312,2,-0.01456790500217009,-2.894675554127851,81.79000091552734,1.136755480783025,81.72000122070312,1.0102586173167964,81.77999877929688,-0.01456790500217009
9397,2009-08-27,80.25,80.91000366210938,79.70999908447266,80.68000030517578,1427900.0,-0.0092592592592593,1.6966182332518966,0.8775554690541066,57.14284586010401,55.25731684224554,-0.3405752336683321,-0.7666446449006514,-2.8542693799474534,-7.001723923662297,8.484783488673703,1.2900009155273438,0.23217175592439787,0.5899990081787081,-2.034026712433615,3.2140247287910313,-0.7220138521274606,1.9020118684848768,-3.001199940351569,20.149285598380747,-42.941558482182984,1.312012860306165,8,-0.3300018310546875,-0.8199996948242188,-5.212499618530273,-5.2649993896484375,-1.529998779296875,3,-0.011090335073500768,-1.2935696337204012,81.0,-2.894675554127851,81.79000091552734,1.136755480783025,81.72000122070312,-0.011090335073500768
9398,2009-08-28,79.94999694824219,80.69000244140625,79.30999755859375,80.33000183105469,1713200.0,-0.003738355785144032,1.5090858648911083,0.8837316584162808,60.85994298562528,57.09642797132999,0.11057932127569359,-0.5234055770398385,-2.5492241043199755,-6.576555590652646,7.6127213819430715,1.3800048828125,0.2291155897502506,0.30899620056152344,-2.3000630576541994,2.9180554587772463,-0.995533428546338,1.6135258296693848,-2.495548915393755,20.77918860941982,-44.08118439386541,1.304529629107858,8,0.20000457763671875,-0.5199966430664062,-4.109996795654297,-4.394996643066406,-0.7299957275390625,4,-0.0018760963378332551,1.6966182332518966,80.25,-1.2935696337204012,81.0,-2.894675554127851,81.79000091552734,-0.0018760963378332551
9399,2009-08-31,79.0,79.86000061035156,78.56999969482422,79.86000061035156,865300.0,-0.011882388799304033,2.0,2.263130420815933,51.14006028961881,57.34368657016608,1.334125929718013,0.2852749879795198,-1.563533072281274,-5.503730864529558,6.466071337086313,1.3799972534179688,0.29880871382110286,-0.5420005798339815,-3.0865959594139127,2.0025947997459497,-1.8142982696239471,0.7302971099559841,-1.3481299128795712,11.405853794767081,-50.933323301032125,1.2722976897899658,8,1.4300003051757812,0.43000030517578125,-2.5949974060058594,-2.8799972534179688,-0.05999755859375,0,0.018481001069274194,1.5090858648911083,79.94999694824219,1.6966182332518966,80.25,-1.2935696337204012,81.0,0.018481001069274194
9400,2009-09-01,78.83000183105469,79.83000183105469,78.5199966430664,78.5199966430664,1515000.0,-0.0021518755562698333,-7.451504934412916,-0.360470892993382,44.33851598717462,57.271114601481074,1.6423452208145193,0.5280255162249432,-1.3545669891529144,-5.180468453742748,6.598447395236723,1.3100051879882812,0.42746696967454056,-0.7409988403320256,-3.2363394849914187,1.7543418043273675,-1.9886691626617221,0.506671481997671,-0.9886065718331452,9.038051323799927,-49.0309133881858,1.2476703223296959,9,1.6249961853027344,0.5999984741210938,-2.3199996948242188,-2.604999542236328,0.029998779296875,1,0.01306607580073793,2.0,79.0,1.5090858648911083,79.94999694824219,1.6966182332518966,80.25,0.01306607580073793
9401,2009-09-02,78.48999786376953,79.1500015258789,78.2300033569336,78.7300033569336,888300.0,-0.004313129004028693,-1.4210653121047243,-0.7741983117170772,42.479877579300606,56.6795415178083,2.0313623762070563,1.0079152317784406,-0.9477939288188111,-4.665267471489585,6.59149748253709,0.9199981689453125,0.6413952744499198,-1.1370025634765568,-3.4693110735010038,1.1953059465478901,-2.303156818488773,0.029151691535659552,-0.46665843933091367,9.701286463804506,-43.71677651766824,1.1661542550122226,9,1.8200035095214844,0.94000244140625,-1.9799957275390625,-2.264995574951172,1.2400054931640625,2,-0.008536096154674211,-7.451504934412916,78.83000183105469,2.0,79.0,1.5090858648911083,79.94999694824219,-0.008536096154674211
9402,2009-09-03,79.4800033569336,79.51000213623047,78.58999633789062,78.58999633789062,968000.0,0.012613142057697146,-1.0674124555312674,-3.7082777036048062,52.343782596293444,56.60223989496556,1.105924298970308,0.06702643532477737,-1.8507351604311282,-5.465195546637176,6.949527972986738,1.0200042724609375,0.7577943655122823,-0.17599716186524006,-2.4845469373540254,2.1325526136235453,-1.3302720496096327,0.9782777258791526,-1.2819975338865817,50.81302704094133,-1.7458928799729208,1.1542748877443914,9,0.8299980163574219,-0.0500030517578125,-2.970001220703125,-3.2550010681152344,0.5399932861328125,3,-0.026421816995713887,-1.4210653121047243,78.48999786376953,-7.451504934412916,78.83000183105469,2.0,79.0,-0.026421816995713887
9403,2009-09-04,79.58000183105469,79.80000305175781,79.11000061035156,79.69999694824219,864400.0,0.0012581589066122945,3.31241655540721,-0.13482491106253483,58.773006364692485,55.73928696848643,0.7387225522460454,0.024186660986885045,-1.9242210494439433,-5.396077080207107,7.0315458503555,0.69000244140625,0.9072793348200037,-0.1114986419677706,-2.3908077792506504,2.167810495315109,-1.2511532106092034,1.0281559266736622,-1.3499984741210938,82.8221318342874,25.395462996797363,1.139654568641439,9,0.7049980163574219,-0.15000152587890625,-2.979999542236328,-3.2649993896484375,-0.7700042724609375,4,-0.010806742781651502,-1.0674124555312674,79.4800033569336,-1.4210653121047243,78.48999786376953,-7.451504934412916,78.83000183105469,-0.010806742781651502
9404,2009-09-08,79.52999877929688,79.93000030517578,79.05999755859375,79.93000030517578,873900.0,-0.0006283369013231344,3.349997138987965,3.3334816887080367,53.28764059505072,53.56784855361748,0.4977481071539813,0.2068718340193243,-1.8129228065201488,-5.197884977197873,6.9878172569923205,0.8700027465820312,1.0010820600105035,-0.23900146484375284,-2.3741299243790905,1.8961269946915849,-1.3065656946114217,0.828562764923916,-1.133595581054692,76.47045623861199,17.592747736599605,1.06756422976767,9,0.5600013732910156,-0.09999847412109375,-1.7974967956542969,-3.214996337890625,-0.7099990844726562,1,-0.003897869525360087,3.31241655540721,79.58000183105469,-1.0674124555312674,79.4800033569336,-1.4210653121047243,78.48999786376953,-0.003897869525360087
9405,2009-09-09,78.95999908447266,79.55000305175781,78.56999969482422,79.54000091552734,1336100.0,-0.007167103024935506,2.2666446264177815,1.4499990463293215,46.07045089898606,51.826235906316235,0.6974388704761765,0.8329670237810944,-1.2450159490848876,-4.502902349658342,7.334905247501265,0.9800033569335938,0.8449374375790626,-0.8175010681152344,-2.9375195651028605,1.3025174288723917,-1.8775103166090474,0.24250818037857869,-0.4038520385742288,42.941002234967826,-13.430748872921058,1.0600092484938137,9,0.6100044250488281,0.470001220703125,-1.18499755859375,-2.609996795654297,1.19000244140625,2,-0.00025325029506417795,3.349997138987965,79.52999877929688,3.31241655540721,79.58000183105469,-1.0674124555312674,79.4800033569336,-0.00025325029506417795
9406,2009-09-10,78.08000183105469,78.94999694824219,77.91999816894531,78.94999694824219,1389300.0,-0.011144848830058063,1.3678265749964922,1.4999868459130252,39.17400163855219,49.82969765947713,1.251258778805635,1.6644098066999362,-0.3544911873770644,-3.4767020345845197,7.362816047183235,1.0400009155273438,0.48157829499103855,-1.6124984741210966,-3.86431726454137,0.6393203162991767,-2.7384078693312404,-0.4865890789109528,4.30999755859375,7.960372739177468,-43.09897142918734,1.1259093952101389,9,1.2249984741210938,1.3499984741210938,-0.1700000762939453,-1.7299995422363281,2.55999755859375,3,0.009989738230085976,2.2666446264177815,78.95999908447266,3.349997138987965,79.52999877929688,3.31241655540721,79.58000183105469,0.009989738230085976
9407,2009-09-11,77.69000244140625,78.44000244140625,77.58000183105469,78.44000244140625,1223500.0,-0.004994869115042988,1.2933349609375,0.8620738038445349,18.096770661245543,45.078234067879386,1.38564984591018,1.9902703935601949,0.020443792010951256,-2.9334591377630943,7.464373697287508,0.8600006103515625,0.010144092255444548,-1.8969978332519588,-4.318898047777779,0.5249023812738614,-3.107947940514876,-0.6860477259890416,4.610596923828126,4.680880075579753,-38.90749213151429,1.2109501072629134,9,1.0649986267089844,1.9499969482421875,0.12249946594238281,-1.3400001525878906,3.279998779296875,4,0.026258216648479493,1.3678265749964922,78.08000183105469,2.2666446264177815,78.95999908447266,3.349997138987965,79.52999877929688,0.026258216648479493
9408,2009-09-14,78.48999786376953,78.58999633789062,77.33000183105469,77.55999755859375,1454400.0,0.010297276319004345,1.230084193611548,-1.2400004069010417,27.412568757902818,42.441846119910934,0.3987019013225108,1.2072804044824181,-0.6727978955693175,-3.5564395210173387,7.5477319386379875,1.2599945068359375,-0.2709133464857274,-1.068502426147461,-3.529612168454449,1.392607316159527,-2.299057297300962,0.1620524450060401,3.6217776000976585,44.615258211140684,6.011787328047426,1.2305548711534968,9,0.14000320434570312,1.1500015258789062,-0.6774959564208984,-2.139995574951172,1.5100021362304688,0,0.019492914013737206,1.2933349609375,77.69000244140625,1.3678265749964922,78.08000183105469,2.2666446264177815,78.95999908447266,0.019492914013737206
9409,2009-09-15,78.4800033569336,78.6500015258789,77.5199966430664,78.38999938964844,1820800.0,-0.00012733478287618727,4.255832934121112,0.09677842768895051,26.657268912084362,40.47726311156758,0.3656275165605791,1.3104530508277605,-0.5794327474221319,-3.3646572037638407,8.220437121077165,1.1300048828125,-0.4726821261226064,-1.0949970245361271,-3.5205141081247007,1.3305200590524464,-2.307755566330414,0.11776151725815964,3.3448656889648447,51.801842051000065,18.24245387938025,1.2127585417942897,9,0.14999771118164062,1.1599960327148438,-0.6675014495849609,-1.845001220703125,2.2699966430664062,1,0.004204818903476681,1.230084193611548,78.48999786376953,1.2933349609375,77.69000244140625,1.3678265749964922,78.08000183105469,0.004204818903476681
9410,2009-09-16,80.02999877929688,80.05000305175781,78.29000091552734,78.73999786376953,1673000.0,0.019750195668491122,1.646600928140793,14.332711706366025,43.82164107009915,40.62634794387853,-1.1133255591966673,-0.17113322712020818,-1.9492789124737726,-4.70859377573467,8.520850801467667,1.7600021362304688,-0.665977450490999,0.405998611450201,-2.0144521555167216,2.8264493784171236,-0.8042267720332603,1.6162239949336623,1.5251782337109319,99.26454913664465,65.52143594393311,1.210225383483464,9,-1.339996337890625,-0.1699981689453125,-2.217496871948242,-3.3949966430664062,0.8600006103515625,2,-0.015119319041969947,4.255832934121112,78.4800033569336,1.230084193611548,78.48999786376953,1.2933349609375,77.69000244140625,-0.015119319041969947
9411,2009-09-17,79.58000183105469,80.19999694824219,79.33999633789062,79.62000274658203,1340700.0,-0.005622853368811964,-2.307618949808536,-0.03100843964206928,45.56291885948957,39.872918639789205,-0.5503239456398319,0.2972545377605087,-1.3267724610994378,-4.064080108854938,8.354345045093984,0.8600006103515625,-0.6962265293151546,-0.04599838256835653,-2.4662229947333856,2.3742262295966725,-1.256110688650864,1.1641139235141509,1.7216646710359385,78.39734592318489,41.16111658973564,1.2101123060825119,9,-0.81500244140625,0.279998779296875,-1.7674999237060547,-2.9449996948242188,-0.29000091552734375,3,0.007162599669629399,1.646600928140793,80.02999877929688,4.255832934121112,78.4800033569336,1.230084193611548,78.48999786376953,0.007162599669629399
9412,2009-09-18,80.88999938964844,81.26000213623047,79.7699966430664,80.56999969482422,2005700.0,0.016461391410556026,1.8113173596666114,-7.999809269502194,55.49067981967495,39.50821569034281,-1.8319267338676042,-0.9778165970134864,-2.4506396436590308,-5.163422015319497,8.41108804712835,1.6800003051757812,-0.60596161858561,1.2099990844726562,-1.2748426565261326,3.694840825471445,-0.03242178602674528,2.452419954972058,-3.55999755859375,90.58517257378477,49.14944153929301,1.2424208704993949,9,-1.5949974060058594,-1.029998779296875,-3.0774974822998047,-4.254997253417969,-2.4799957275390625,4,-0.003090616910450761,-2.307618949808536,79.58000183105469,1.646600928140793,80.02999877929688,4.255832934121112,78.4800033569336,-0.003090616910450761
9413,2009-09-21,80.58999633789062,81.08999633789062,79.41000366210938,80.58000183105469,1326400.0,-0.0037087780197981868,2.3267362632382045,0.03123286364828458,60.050560486430065,40.25965123382941,-1.5350124043582127,-0.8132314434872399,-1.9409433298501,-4.6643445582985805,7.565382702169503,1.67999267578125,-0.46385878633593336,0.9694961547851619,-1.3554657200495086,3.2944580296198325,-0.19298478263218044,2.1319770922025043,-3.1813945007324236,82.08543277370921,35.32884230205737,1.1624809374173357,9,-1.2949943542480469,-0.7299957275390625,-2.777494430541992,-3.9549942016601562,-2.2099990844726562,0,0.004715286016632181,1.8113173596666114,80.88999938964844,-2.307618949808536,79.58000183105469,1.646600928140793,80.02999877929688,0.004715286016632181
9414,2009-09-22,80.43000030517578,80.80000305175781,79.98999786376953,80.51000213623047,924500.0,-0.001985308847068601,1.4545475562953716,-8.004580152671755,60.126590224507396,41.82144449222067,-1.378935226886881,-0.7956264459872102,-1.602317249609456,-4.300031953987514,6.48855790142495,0.8100051879882812,-0.5003339747856614,0.874000167846674,-1.270272860230918,3.018273195924266,-0.19813634619212905,1.946136681885477,-2.944370462036133,72.05382188838996,19.67817828667691,1.0721365140387977,9,-1.1349983215332031,-0.5699996948242188,-2.769998550415039,-3.7949981689453125,-2.7900009155273438,1,-0.005346267605921051,2.3267362632382045,80.58999633789062,1.8113173596666114,80.88999938964844,-2.307618949808536,79.58000183105469,-0.005346267605921051
9415,2009-09-23,80.20999908447266,81.72000122070312,80.11000061035156,80.11000061035156,962400.0,-0.0027353129412952537,-31.20050354772259,-1.2499523173755485,61.05401583544008,44.252557180763766,-1.0761426277998254,-0.7378965257279475,-1.2370540159051302,-3.908929300608605,5.5540485771066015,1.6100006103515625,-0.614746628380118,0.7329990386962919,-1.1672609017793008,2.6332589791718846,-0.21713093154150442,1.6831290089340882,-2.6488817954711976,36.55466225573165,-20.342465498101845,0.9501299702377991,9,-0.68499755859375,-0.34999847412109375,-2.642498016357422,-3.5749969482421875,-1.6599960327148438,2,0.006732339130918641,1.4545475562953716,80.43000030517578,2.3267362632382045,80.58999633789062,1.8113173596666114,80.88999938964844,0.006732339130918641
9416,2009-09-24,79.81999969482422,81.0999984741211,79.62000274658203,80.5199966430664,806400.0,-0.004862229074927615,-1.6909237192914315,-7.0000762951094835,52.36766996708087,48.060434881412135,-0.4619469196246513,-0.46465561461045013,-0.7278303411086426,-3.4151019367036497,4.985425708736056,1.4799957275390625,-0.6801814858363571,0.40199966430664347,-1.367965670424283,2.17196499903757,-0.4829830030588198,1.2869823316721067,-2.0925270485547003,17.748764763389435,-38.268991027676336,0.8849826673654604,9,-0.2949981689453125,0.04000091552734375,-2.1474990844726562,-3.18499755859375,-3.0999984741210938,3,0.013405157841582804,-31.20050354772259,80.20999908447266,1.4545475562953716,80.43000030517578,2.3267362632382045,80.58999633789062,0.013405157841582804
9417,2009-09-25,79.36000061035156,80.0,79.30000305175781,79.52999877929688,507200.0,-0.005762955227153199,-3.827676927124441,0.24285558583106268,48.54110171206541,50.40804965409687,0.2903912029193094,-0.07879144372508051,-0.15342825111160607,-2.8640726234864644,4.867186240674707,0.6999969482421875,-0.6484631254220403,-0.013499450683596592,-1.7395980114512923,1.7125991100840992,-0.8765487310674445,0.8495498297002513,-1.4728268211047038,2.4792398342969917,-48.07638287495037,0.8630492803838465,9,0.2599983215332031,0.5,-1.6875,-2.7249984741210938,-2.160003662109375,4,-0.0008820525993681327,-1.6909237192914315,79.81999969482422,-31.20050354772259,80.20999908447266,1.4545475562953716,80.43000030517578,-0.0008820525993681327
9418,2009-09-28,79.80000305175781,80.30000305175781,79.43000030517578,79.54000091552734,492900.0,0.005544385559755893,-2.624986092346817,-1.5294408042366034,51.70242775144843,53.190845080692874,0.06230715523247454,-0.5592818895228788,-0.4464105389312749,-3.2304790123993143,5.03418362647097,0.94000244140625,-0.45869270593293265,0.43400268554687216,-1.2828278323268592,2.1508332034206035,-0.4244125733899864,1.2924179444837307,-1.7595161652527054,20.66117265774258,-25.5169019558945,0.8584152589368651,9,0.20499801635742188,0.05999755859375,-2.12750244140625,-3.1650009155273438,-3.5400009155273438,0,-0.01741853805126914,-3.827676927124441,79.36000061035156,-1.6909237192914315,79.81999969482422,-31.20050354772259,80.20999908447266,-0.01741853805126914
9419,2009-09-29,80.45999908447266,80.66000366210938,79.5,79.80000305175781,1309900.0,0.008270626660086489,1.1886754428266049,2.5384254232811996,59.35165155052255,54.91640180073992,-0.32105212019449425,-1.163967442123834,-0.9941413102671248,-3.836085125533799,5.680092155200632,1.160003662109375,-0.053432448552939604,1.020998764038083,-0.7534962977157278,2.795493825791894,0.13375123316117765,1.9082462949149885,-2.27233162459963,47.93375662843559,1.2906034124624455,0.8872475308769048,9,0.0500030517578125,-0.5999984741210938,-2.197500228881836,-3.6199989318847656,-3.6399993896484375,1,-0.025851377761898164,-2.624986092346817,79.80000305175781,-3.827676927124441,79.36000061035156,-1.6909237192914315,79.81999969482422,-0.025851377761898164
9420,2009-09-30,79.86000061035156,80.44999694824219,79.30000305175781,80.3499984741211,1220800.0,-0.007457102671492355,2.3333407047844403,-0.7424254684591999,61.498737301551316,56.687048294302336,0.2819457920532926,-0.508941238357707,-0.329088988977432,-3.1865494963650747,6.27347698089415,1.1599960327148438,0.25065679595665813,0.3695003509521513,-1.3903006335895896,2.129301335493892,-0.510400141318712,1.2494008432230146,-1.5310398000453347,31.111054596933823,-19.581465828183784,0.8799004922708678,9,0.6500015258789062,-0.02500152587890625,-1.3625011444091797,-2.7849998474121094,-2.1800003051757812,2,-0.027798662706438382,1.1886754428266049,80.45999908447266,-2.624986092346817,79.80000305175781,-3.827676927124441,79.36000061035156,-0.027798662706438382
9421,2009-10-01,77.81999969482422,79.33000183105469,77.66000366210938,79.23999786376953,1093800.0,-0.025544714499575294,1.0874897480402068,2.8979680809653563,50.6922128793277,56.15388530093042,2.286483929354617,1.5581801695108766,1.7645628293662554,-1.088412084709276,6.535601785611751,2.1999969482421875,0.5302787776151234,-1.637000656127924,-3.49950575269105,0.225504440435202,-2.568253204409487,-0.705748107846361,3.9000015258789062,5.333201090494791,-49.065310767264485,0.9312525482815611,10,1.8700027465820312,1.8199996948242188,1.8099994659423828,-0.7449989318847656,-0.80999755859375,3,0.009380665122029619,2.3333407047844403,79.86000061035156,1.1886754428266049,80.45999908447266,-2.624986092346817,79.80000305175781,0.009380665122029619
9422,2009-10-02,77.37999725341797,77.66999816894531,77.0,77.16999816894531,1111600.0,-0.005654104897606649,-1.4363772558920223,-0.14788686990253705,43.85380600180132,54.354245913749445,2.4319812040874638,1.9318349472289356,2.1852203406952952,-0.6059732843620083,7.145262079698397,0.8199996948242188,0.5436041289806468,-1.9720027923583956,-4.053009952976296,0.10900436825950521,-3.012506372667346,-0.9314992120494452,4.258804016113288,10.382428229565335,-43.38421990628824,1.040503580308949,10,1.9800033569335938,1.9800033569335938,2.2575016021728516,-0.3049964904785156,0.20000457763671875,4,-0.008529284778253099,1.0874897480402068,77.81999969482422,2.3333407047844403,79.86000061035156,1.1886754428266049,80.45999908447266,-0.008529284778253099
9423,2009-10-05,78.72000122070312,79.08999633789062,77.0199966430664,77.75,1299700.0,0.017317188095738345,1.4210643727803258,4.619073569482289,51.158291633067115,53.357768292478305,0.8926998577895944,0.5524213402297846,0.7904300296686699,-1.887334438348688,7.4221437902038625,2.0699996948242188,0.6021916772384088,-0.5889987945556641,-2.6856509610942823,1.5076533719829541,-1.637324877824966,0.4593272887136379,2.7332479980468776,46.994521850063784,-6.730644775758172,1.048326083269308,10,0.6399993896484375,0.6399993896484375,0.9549980163574219,-1.6450004577636719,-1.19000244140625,0,-0.01930899706415634,-1.4363772558920223,77.37999725341797,1.0874897480402068,77.81999969482422,2.3333407047844403,79.86000061035156,-0.01930899706415634
9424,2009-10-06,79.22000122070312,79.61000061035156,78.3499984741211,78.9000015258789,1421500.0,0.006351625917766057,1.290916152837792,0.3298961774421897,45.649850853902386,51.64619440564078,0.22686913939270426,0.029519817862848186,0.26289060027283995,-2.321356714435467,7.750527120418107,1.2600021362304688,0.46871744805726223,-0.0734989166259794,-2.1678542058336063,2.0208563725816475,-1.1206765612298,0.9736787279778412,2.055118029296878,64.34791838973193,15.706405222955254,1.0471776446038144,10,-0.17000198364257812,0.1399993896484375,0.5699996948242188,-2.145000457763672,-1.660003662109375,1,-0.03736428981143591,1.4210643727803258,78.72000122070312,-1.4363772558920223,77.37999725341797,1.0874897480402068,77.81999969482422,-0.03736428981143591
9425,2009-10-07,78.94000244140625,79.2699966430664,78.54000091552734,78.73999786376953,836800.0,-0.003534445531208852,-1.4333252800630698,0.6250149011754047,46.49890901320369,50.994109855209985,0.3439431174719516,0.3245853461148016,0.534739879063153,-1.9739434749110103,8.311432298375498,0.7299957275390625,0.2959322541696707,-0.3524978637695284,-2.4475424955403895,1.7425467680013327,-1.400020179654959,0.6950244521159021,2.164112038593757,74.32957807411911,28.235346815552532,1.0475223158854312,10,-0.1100006103515625,0.4199981689453125,0.9899978637695312,-1.8650016784667969,-2.1500015258789062,2,-0.02685587384109367,1.290916152837792,79.22000122070312,1.4210643727803258,78.72000122070312,-1.4363772558920223,77.37999725341797,-0.02685587384109367
9426,2009-10-08,78.86000061035156,79.37000274658203,78.58999633789062,78.9800033569336,1345700.0,-0.0010134510841200983,-1.3636153463801455,-0.6,37.16815524990837,49.73044913719254,0.3055837688007159,0.4912031429642951,0.6122644902144145,-1.8282240871602227,8.520505311930027,0.7800064086914062,0.1172527658169571,-0.47149963378906534,-2.499474541490855,1.5564752739127243,-1.4854870876399673,0.5424878200618366,2.0799492904484396,71.26437453595169,29.525716665693977,1.0139874538508973,10,-0.029998779296875,0.5,1.082498550415039,-1.7849998474121094,-0.220001220703125,3,-0.014963229724105354,-1.4333252800630698,78.94000244140625,1.290916152837792,79.22000122070312,1.4210643727803258,78.72000122070312,-0.014963229724105354
9427,2009-10-09,79.7300033569336,80.62999725341797,79.12000274658203,79.12000274658203,2126400.0,0.011032243721132096,-3.9507967081071618,-5.0832220738762794,44.92928867620161,48.97787812883178,-0.5659279750920518,-0.2299197986129684,-0.29561238410509816,-2.646103311237624,8.809454745197925,1.7699966430664062,-0.044973398707327306,0.29650306701660156,-1.5836677025247923,2.1766738365579954,-0.6435823177540954,1.2365884517872985,1.0523485478344128,75.06942536509077,36.84667927515541,0.9400853847706993,10,-0.9000015258789062,-0.37000274658203125,0.1399974822998047,-2.6550025939941406,-0.06000518798828125,4,-0.03411515246683583,-1.3636153463801455,78.86000061035156,-1.4333252800630698,78.94000244140625,1.290916152837792,79.22000122070312,-0.03411515246683583
9428,2009-10-12,80.0199966430664,80.44999694824219,79.62000274658203,79.80999755859375,952200.0,0.0036371914451649445,-1.813593513597393,0.3442604497586112,47.619026521226736,47.67425312557668,-0.9179675261624993,-0.4209970375155052,-0.6076735133688231,-2.871059649351551,8.961368887756237,0.8299942016601562,-0.09358767593710127,0.5099964141845703,-1.3326667850954408,2.3526596134645814,-0.41133518545544234,1.431328013824583,0.6110611855108772,73.24557294106624,37.678695814885145,0.9213315996400077,10,-1.2049980163574219,-0.6599960327148438,-0.1499958038330078,-2.944995880126953,-0.5999984741210938,0,-0.03049231335131708,-3.9507967081071618,79.7300033569336,-1.3636153463801455,78.86000061035156,-1.4333252800630698,78.94000244140625,-0.03049231335131708
9429,2009-10-13,78.80999755859375,80.05000305175781,78.69999694824219,79.68000030517578,974900.0,-0.015121208888197346,-1.4770664034885104,-4.142888283378746,42.70832422706671,45.58642945063396,0.03728611271482407,0.859035155354178,0.5447877438687669,-1.5707844264949244,8.907339936811058,1.350006103515625,-0.10558221017296887,-0.7165023803710966,-2.5259426420013114,1.0929378812591182,-1.621222511186204,0.1882177504440108,1.8199996948242188,12.918522304154195,-21.592987951202986,0.9047201308151062,10,0.005001068115234375,0.5500030517578125,1.0475025177001953,-1.7349967956542969,-0.089996337890625,1,-0.016241578720329497,-1.813593513597393,80.0199966430664,-3.9507967081071618,79.7300033569336,-1.3636153463801455,78.86000061035156,-0.016241578720329497
9430,2009-10-14,78.81999969482422,79.47000122070312,78.2699966430664,79.33999633789062,1062500.0,0.0001269145608466804,2.0769095337304497,0.597695403962011,44.57700722558181,44.9069621557733,-0.15170799837127902,0.7944677858375542,0.564187333565954,-1.4972000462076096,9.28059829233428,1.2000045776367188,-0.18620705588428166,-0.6460002899169979,-2.4654437219051886,1.1734431420711928,-1.5557220059110932,0.2637214260770975,1.6647976684570267,23.305208030258946,-12.776165522069455,0.909721715994097,10,-0.005001068115234375,0.5400009155273438,0.9400005340576172,-1.7449989318847656,-1.0100021362304688,2,-0.01598581757306461,-1.4770664034885104,78.80999755859375,-1.813593513597393,80.0199966430664,-3.9507967081071618,79.7300033569336,-0.01598581757306461
9431,2009-10-15,80.1500015258789,80.47000122070312,78.2300033569336,78.2300033569336,1549400.0,0.01687391317183695,-1.3333333333333333,-3.692328007394692,53.91477009369255,46.024847054872325,-1.2476446192936663,-0.5171564652870018,-0.6919825521634806,-2.7535547073270976,9.802410497717846,2.2399978637695312,-0.37212906754270136,0.6555015563964872,-1.1891433311337636,2.500146443926738,-0.2668208873686382,1.5778240001616126,-3.1500015258789062,80.0001271568989,38.02965272298367,0.9223224437651251,10,-1.3250045776367188,-0.7900009155273438,-0.6499996185302734,-3.075000762939453,-2.3600006103515625,3,-0.041921404196937906,2.0769095337304497,78.81999969482422,-1.4770664034885104,78.80999755859375,-1.813593513597393,80.0199966430664,-0.041921404196937906
9432,2009-10-16,80.63999938964844,80.91000366210938,79.30000305175781,79.62000274658203,1050000.0,0.00611351034860963,1.0640964821761307,0.531248758235383,54.14199402589781,46.35636954296463,-1.3707269482812734,-1.0823359419357388,-1.1502563777760315,-3.146668882163226,9.78008994849075,1.6100006103515625,-0.5305539593475288,1.1579994201660213,-0.6498501546837616,2.9658489950158042,0.25407463274113695,2.0619242075909057,-3.570599365234372,89.92521486137562,43.38964384283544,0.9039247874248906,10,-1.0699958801269531,-1.279998779296875,-1.2724990844726562,-3.5649986267089844,-1.6999969482421875,4,-0.02480158748930661,-1.3333333333333333,80.1500015258789,2.0769095337304497,78.81999969482422,-1.4770664034885104,78.80999755859375,-0.02480158748930661
9433,2009-10-19,80.97000122070312,81.16999816894531,80.36000061035156,80.41999816894531,1525700.0,0.0040922846422670744,-1.4179097679291262,0.5392204528284952,52.59939789254614,47.128541436147266,-1.5064180393229947,-1.4571161688436405,-1.443078341340879,-3.3955660321590386,10.080207043551068,0.80999755859375,-0.4220044534323222,1.469001007080081,-0.39499537821018293,3.332997392370345,0.5370028144349419,2.40099919972522,-3.746977050781254,93.19737070878237,44.90380400535266,0.9319981926451337,10,-1.2700004577636719,-1.6100006103515625,-1.772500991821289,-3.895000457763672,-1.7099990844726562,0,-0.01605536658217832,1.0640964821761307,80.63999938964844,-1.3333333333333333,80.1500015258789,2.0769095337304497,78.81999969482422,-0.01605536658217832
9434,2009-10-20,80.0,81.81999969482422,79.4000015258789,81.19000244140625,764000.0,-0.011979760480170354,-1.0251035874124534,-2.1636287973366626,50.68761925603717,47.59395368535099,-0.46280758597831095,-0.5491357058603086,-0.41771045365297255,-2.3642864082152926,10.127402462308737,2.4199981689453125,-0.20685366517247417,0.5204998016357365,-1.307959808577408,2.348959411848881,-0.39373000347083575,1.4347296067423088,-2.540157390136727,49.30357795591523,-1.115399597194589,0.9142298051065709,10,0.02500152587890625,-0.5900001525878906,-0.8649997711181641,-2.924999237060547,0.05999755859375,1,-0.007250022888183549,-1.4179097679291262,80.97000122070312,1.0640964821761307,80.63999938964844,-1.3333333333333333,80.1500015258789,-0.007250022888183549
9435,2009-10-21,80.75,81.80999755859375,79.80000305175781,80.01000213623047,1180400.0,0.009374999999999911,-2.4655196227383045,-0.6218456685643945,66.47917880660573,50.85073408053958,-1.0382410840943095,-1.3245144561545033,-1.12859981779161,-3.0828330701978075,9.60265541426913,2.0099945068359375,-0.14035308934739987,1.243499755859375,-0.6453298827916427,3.1323293945103927,0.29908493653385904,2.187914575184891,-2.941344823339847,70.19496416943649,13.491600515439963,0.9444148193255121,10,-0.7249984741210938,-1.3400001525878906,-1.614999771118164,-3.674999237060547,-2.25,2,-0.02513930376838236,-1.0251035874124534,80.0,-1.4179097679291262,80.97000122070312,1.0640964821761307,80.63999938964844,-0.02513930376838236
9436,2009-10-22,80.88999938964844,81.31999969482422,79.5,80.5,1285700.0,0.0017337385714977227,1.91199951171875,0.5270277236501604,70.43073640942563,53.68422827312003,-0.9610695358237962,-1.4548320057285906,-1.2589708628725305,-3.1707657707754606,9.357222171658947,1.8199996948242188,-0.03244294253231317,1.3299991607666044,-0.6544143509457996,3.3144126724790084,0.3377924049104024,2.3222059166228064,-2.7604366515351586,63.09517682356396,0.510528250363464,0.9922067558562,10,-0.8649978637695312,-1.4799995422363281,-1.6149978637695312,-3.8149986267089844,-2.2399978637695312,3,-0.03807642297310787,-2.4655196227383045,80.75,-1.0251035874124534,80.0,-1.4179097679291262,80.97000122070312,-0.03807642297310787
9437,2009-10-23,79.29000091552734,80.88999938964844,78.79000091552734,80.86000061035156,1007300.0,-0.019779929363256343,1.5766895860929477,-4.025646543291991,53.22033781413067,54.3065961945538,0.636930989726423,0.1472004224537784,0.331617453206448,-1.5044831962025,9.258680760852158,2.0999984741210938,0.0564816693016752,-0.2664993286132784,-2.2526442570668053,1.7196455998402485,-1.2595717928400347,0.7265731356134779,-0.8652032208771914,16.50165681307724,-46.069933893229425,0.9930724642267624,10,0.7350006103515625,0.11999893188476562,0.02249908447265625,-2.2150001525878906,1.7600021362304688,4,-0.018917896111491306,1.91199951171875,80.88999938964844,-2.4655196227383045,80.75,-1.0251035874124534,80.0,-0.018917896111491306
9438,2009-10-26,78.41000366210938,80.48999786376953,78.20999908447266,79.26000213623047,1166800.0,-0.01109846441237261,-2.6479757813978186,0.5414004072250866,45.61214553882727,54.629243006971635,1.4131406353983493,0.9673179628402266,1.2156411252405803,-0.5674362474966728,9.09971146360615,2.279998779296875,0.22526002654488764,-1.0769966125488253,-3.1236226599502004,0.9696294348525498,-2.10030963624952,-0.053683588848130626,3.4099960327148438,5.540292072616607,-54.45998286763295,1.0233130237006878,10,1.6049957275390625,0.9999961853027344,1.1674976348876953,-1.3350028991699219,3.1099929809570312,0,0.006759326036774427,1.5766895860929477,79.29000091552734,1.91199951171875,80.88999938964844,-2.4655196227383045,80.75,0.006759326036774427
9439,2009-10-27,78.37999725341797,79.44000244140625,78.0199966430664,78.56999969482422,1089500.0,-0.0003826859748752298,-2.1208793051410173,0.22353268528242273,46.88193219017065,54.88534578081484,1.537412338412608,0.8785497389234251,1.2787446717901787,-0.4756642511717928,8.740343821516193,1.4200057983398438,0.26011330038113556,-1.0030029296874972,-3.0528362974625054,1.046830438087511,-2.0279196135750084,0.02191375420001407,3.367802429199216,9.498694548507034,-46.67772672665715,1.0249166838875075,10,1.5400009155273438,1.0300025939941406,1.1975040435791016,-1.3049964904785156,2.6800003051757812,1,0.011227416606908847,-2.6479757813978186,78.41000366210938,1.5766895860929477,79.29000091552734,1.91199951171875,80.88999938964844,0.011227416606908847
9440,2009-10-28,77.63999938964844,78.83000183105469,77.23999786376953,78.37999725341797,1469100.0,-0.009441157051549465,-1.064938989650782,3.894675554127851,43.6721924380349,53.74728159685288,2.33832439181532,1.5217226008769558,2.0149090466929067,0.3331211656056041,8.718784011688943,1.5900039672851562,0.22268015033093036,-1.6320007324218722,-3.8095286430151702,0.5455271781714259,-2.720764687718514,-0.5432367771252302,3.9586881713867115,9.803954567723935,-42.62718251014062,1.0887639552966473,10,1.8899993896484375,1.7700004577636719,1.9375019073486328,-0.5649986267089844,2.8199996948242188,2,0.03116947691872296,-2.1208793051410173,78.37999725341797,-2.6479757813978186,78.41000366210938,1.5766895860929477,79.29000091552734,0.03116947691872296
9441,2009-10-29,78.55000305175781,78.66999816894531,77.1500015258789,77.80999755859375,864400.0,0.011720809753518635,2.1020474892954457,-1.0000103100223727,43.904957293519665,52.60983307103309,1.3158709929346912,0.7053781940606711,1.0957706670697291,-0.5014662712030997,9.293592295005498,1.5199966430664062,0.35932583772274995,-0.7584972381591797,-2.8565696035997803,1.339575127281421,-1.80753342087948,0.2905389445611206,2.787163127441403,37.433217260393015,-11.633072003007861,1.049036182720299,10,0.93499755859375,0.8599967956542969,1.1424980163574219,-1.4750022888183594,2.5999984741210938,3,-0.0006365760638463724,-1.064938989650782,77.63999938964844,-2.1208793051410173,78.37999725341797,-2.6479757813978186,78.41000366210938,-0.0006365760638463724
9442,2009-10-30,76.72000122070312,78.76000213623047,76.55999755859375,78.45999908447266,1421800.0,-0.023297285295442616,-1.1359213952127523,-2.3513310101655773,35.2941496461718,50.687027710324834,2.8288261204574923,2.6176055640171256,2.8864805308850237,1.3773104993077965,9.59686051503986,2.2000045776367188,0.43191989157895705,-2.555499267578128,-4.797138004228586,-0.31386053092766986,-3.676318635903357,-1.4346798992528988,4.28219178623047,4.071339686631865,-40.20408202597524,1.120819368325226,10,2.4699974060058594,2.4699974060058594,2.9724998474121094,0.3549995422363281,4.1999969482421875,4,0.025156416507654544,2.1020474892954457,78.55000305175781,-1.064938989650782,77.63999938964844,-2.1208793051410173,78.37999725341797,0.025156416507654544
9443,2009-11-02,77.19999694824219,77.95999908447266,76.45999908447266,76.98999786376953,1105100.0,0.006256461416863646,-1.3622109683349253,-0.12068927717975139,42.32602589483515,49.757961781302384,1.96439352268375,2.1269458254915037,2.308451569231849,0.9254253126995309,10.494538591175079,1.5,0.2994107148603291,-1.9995033264160185,-4.416639514938808,0.4176328621067711,-3.2080714206774132,-0.7909352321546237,3.357976513857423,24.832115106440174,-22.442711137573394,1.2085680942613979,11,1.9350013732910156,1.94000244140625,2.5400028228759766,-0.12499618530273438,3.6800003051757812,0,0.049870547353736416,-1.1359213952127523,76.72000122070312,2.1020474892954457,78.55000305175781,-1.064938989650782,77.63999938964844,0.049870547353736416
9444,2009-11-03,76.26000213623047,77.26000213623047,76.0999984741211,77.19999694824219,1143000.0,-0.012176099082515823,1.1886754428266049,-4.476185286103542,38.791602587313825,46.68156442360328,2.5904969565175264,2.9869576976811487,3.1394032889264736,1.8527433519986545,11.19172696499096,1.160003662109375,0.0847572244973378,-2.7914981842041016,-5.5427371096756985,-0.04025925873250458,-4.1671176469399,-1.415878721468303,3.8062144005539125,5.8609327971338105,-42.609875120190374,1.3756194627357985,11,2.4499969482421875,2.6999969482421875,3.6724987030029297,0.8149986267089844,5.489997863769531,1,0.06897448674915463,-1.3622109683349253,77.19999694824219,-1.1359213952127523,76.72000122070312,2.1020474892954457,78.55000305175781,0.06897448674915463
9445,2009-11-04,76.81999969482422,77.69999694824219,76.2699966430664,77.48999786376953,1133100.0,0.007343267019497057,1.6238625864434304,0.7127679433798404,34.36617962685433,42.67439144776203,1.5806227680256058,2.3821241251762757,2.4723649815875035,1.3151309795210153,11.771174534695493,1.4399948120117188,-0.1470652376257391,-2.125500488281247,-5.052568067084621,0.801567090522127,-3.589034277682927,-0.6619666988795672,2.690946313187297,27.06767779906612,-16.695492417193048,1.4635337894016835,11,1.6749992370605469,2.1399993896484375,3.365001678466797,0.2550010681152344,6.239997863769531,2,0.055193932317279204,1.1886754428266049,76.26000213623047,-1.3622109683349253,77.19999694824219,-1.1359213952127523,76.72000122070312,0.055193932317279204
9446,2009-11-05,77.68000030517578,77.87999725341797,76.86000061035156,77.37000274658203,833300.0,0.011195009291434577,1.8732645604986031,-0.46268418775194153,36.569873021081925,40.824339804089945,0.24294740494100608,1.5064232759409606,1.538577943543487,0.47891147230748743,12.252237543737113,1.05999755859375,-0.28498619540960135,-1.2064998626708956,-4.187889564410199,1.7748898390684076,-2.6971947135405543,0.2841949881987631,1.3534130480910704,59.39848330140083,20.58741177828952,1.4906948508696531,11,0.6149978637695312,1.279998779296875,2.4925003051757812,-0.6049995422363281,6.0800018310546875,3,0.035787831724707786,1.6238625864434304,76.81999969482422,1.1886754428266049,76.26000213623047,-1.3622109683349253,77.19999694824219,0.035787831724707786
9447,2009-11-06,77.01000213623047,77.86000061035156,76.5199966430664,77.86000061035156,820100.0,-0.008625105127615051,2.1529561712936784,-2.741952155936208,32.57041579554284,39.37525872150278,0.620799781689513,2.068237155801313,2.149661372062667,1.1731876609570264,12.056196585437457,1.3400039672851562,-0.6941712482814353,-1.7404979705810604,-4.806820250151574,1.3258243089894535,-3.27365911036631,-0.20733683079581056,1.6127331339559703,48.92491201588226,16.29136415887345,1.5331611397852536,11,0.7599983215332031,1.9499969482421875,2.654998779296875,2.329998016357422,5.989997863769531,4,0.053759242628312,1.8732645604986031,77.68000030517578,1.6238625864434304,76.81999969482422,1.1886754428266049,76.26000213623047,0.053759242628312
9448,2009-11-09,77.58000183105469,77.58000183105469,76.47000122070312,77.06999969482422,746200.0,0.007401631983023238,3.352925336963514,-0.6000035903097539,38.959853760542636,38.49502778487744,-0.08863843543767302,1.3766479891430095,1.5358271634562186,0.60005067400283,11.862273808257621,1.1100006103515625,-1.1739973451120989,-1.0484985351562557,-4.096253344822543,1.9992562745100315,-2.5723759399893993,0.4753788696768879,0.6895502876826072,83.14631302827165,50.44767562207625,1.523877404833141,11,-0.11500167846679688,1.3799972534179688,1.779998779296875,1.7749977111816406,4.769996643066406,0,0.04305228485511137,2.1529561712936784,77.01000213623047,1.8732645604986031,77.68000030517578,1.6238625864434304,76.81999969482422,0.04305228485511137
9449,2009-11-10,77.52999877929688,78.29000091552734,77.19999694824219,77.19999694824219,845900.0,-0.0006445353258266451,-5.606047995561104,0.647059703502027,34.307977852435826,37.45455949758866,-0.19208750266707852,1.3974899809815895,1.5711368155466516,0.6671914543849766,12.143380853173598,1.0900039672851562,-1.3832298406242955,-1.034501647949213,-4.119736065934276,2.05073277003585,-2.577118856941752,0.5081155610433257,-1.4300003051757812,62.376211447089126,32.99872742086408,1.542617208992534,11,-0.09999847412109375,1.4300003051757812,1.8300018310546875,1.9000015258789062,5.200004577636719,1,0.04320906135517255,3.352925336963514,77.58000183105469,2.1529561712936784,77.01000213623047,1.8732645604986031,77.68000030517578,0.04320906135517255
9450,2009-11-11,77.55999755859375,78.1500015258789,77.13999938964844,77.94999694824219,697000.0,0.00038693124944155777,1.5569397767219066,-1.181809774818514,33.59604022910747,36.30912426820953,-0.2622012220897574,1.3367930911834094,1.531970666504975,0.6569142218319399,12.782882099157566,1.0100021362304688,-1.454762941675881,-0.9415027618408232,-4.0560883162369095,2.173082792555263,-2.4987955390388663,0.61579001535722,-1.4161990356445244,59.88991871759078,33.34087357653328,1.5572927771980447,11,-0.12999725341796875,1.4000015258789062,1.6450023651123047,1.8700027465820312,5.480003356933594,2,0.05402272528748919,-5.606047995561104,77.52999877929688,3.352925336963514,77.58000183105469,2.1529561712936784,77.01000213623047,0.05402272528748919
9451,2009-11-12,76.79000091552734,78.22000122070312,76.72000122070312,77.55999755859375,575400.0,-0.009927754864673677,-2.2967176692517293,1.974353456708009,36.5879714143043,36.45288224244647,0.25913527299209704,1.941712933541055,2.29462452132573,1.4576837057388872,12.925828037817439,1.5,-1.5689128981612583,-1.5434993743896541,-4.6461382806627824,1.5591395318834742,-3.094818827526211,0.007820078746902936,-0.6032783447265615,17.582403762717405,-9.814665037587844,1.5513194531365624,11,0.404998779296875,2.1699981689453125,2.3050003051757812,2.6399993896484375,7.220001220703125,3,0.08165121198479608,1.5569397767219066,77.55999755859375,-5.606047995561104,77.52999877929688,3.352925336963514,77.58000183105469,0.08165121198479608
9452,2009-11-13,78.63999938964844,78.81999969482422,76.37999725341797,76.9000015258789,1680200.0,0.024091658445950292,1.323813537462171,-2.2597473371315333,51.117569862018335,37.429720461022384,-1.441454372472208,-0.06935910887158059,0.4267132914976628,-0.34679948872005184,12.591487876827195,2.44000244140625,-1.5477708761864477,0.40649909973144815,-2.5062407017899346,3.319238901252831,-1.0498708010292432,1.8628690004921395,-2.4112112519531195,92.62294569377391,59.880936302129925,1.4563699007606927,11,-1.1800003051757812,0.31999969482421875,0.4550018310546875,0.7900009155273438,4.239997863769531,4,0.06510685130112037,-2.2967176692517293,76.79000091552734,1.5569397767219066,77.55999755859375,-5.606047995561104,77.52999877929688,0.06510685130112037
9453,2009-11-16,79.66999816894531,79.98999786376953,78.76000213623047,78.8499984741211,1110400.0,0.013097644802785302,-1.4600102234666708,0.4712647710082652,55.71303168466571,39.30987924961704,-2.3291750810651592,-1.2666882634072039,-0.6128226328382027,-1.3562868180663372,12.005709763324637,1.3499984741210938,-1.5737227365457898,1.501498031616208,-1.2048236470318727,4.207819710264289,0.14833719229216058,2.8546588709402556,-3.337561568964844,91.13574402434644,53.16288013096918,1.3531608393240435,11,-1.5400009155273438,-0.7099990844726562,-0.5749969482421875,-0.23999786376953125,3.1399993896484375,0,0.041797438277746846,1.323813537462171,78.63999938964844,-2.2967176692517293,76.79000091552734,1.5569397767219066,77.55999755859375,0.041797438277746846
9454,2009-11-17,79.41999816894531,79.83999633789062,79.2300033569336,79.68000030517578,473000.0,-0.0031379440911980527,1.1034451006958603,-0.3170758938955517,58.2407444036915,41.96260866926561,-1.7699162663057706,-1.1197801926714277,-0.37384944055285985,-1.0697763197717762,12.15941140935638,0.6099929809570312,-1.3300008209411658,1.2804981231689396,-1.3546839380335882,3.9156801843714675,-0.037092907432324296,2.5980891537702036,-3.0400009155273438,84.21053743897542,40.911656554508234,1.317591030601265,11,-1.2350006103515625,-0.45999908447265625,-0.33249855041503906,0.01000213623046875,4.029998779296875,1,0.036892475103600164,-1.4600102234666708,79.66999816894531,1.323813537462171,78.63999938964844,-2.2967176692517293,76.79000091552734,0.036892475103600164
9455,2009-11-18,78.72000122070312,79.45999908447266,78.54000091552734,79.20999908447266,821300.0,-0.008813862558308405,-1.1647054599635585,1.8845916840282873,50.80263679262274,43.54402686610348,-0.8627928728754028,-0.6109891318576501,0.3251349305781446,-0.365709575978741,12.247691572219136,0.9199981689453125,-1.2296644010771445,0.6820011138916016,-1.6710977703521905,3.0350999981353937,-0.4945483282302945,1.8585505560134976,-2.123403930664068,64.8200435361498,19.920828513965745,1.1765494421218927,11,-0.535003662109375,0.23999786376953125,0.36749839782714844,0.7099990844726562,4.629997253417969,2,0.05094006699755815,1.1034451006958603,79.41999816894531,-1.4600102234666708,79.66999816894531,1.323813537462171,78.63999938964844,0.05094006699755815
9456,2009-11-19,77.80999755859375,78.58999633789062,77.23999786376953,78.29000091552734,956500.0,-0.011560005691031994,1.500010596438184,0.9796029583495524,55.63597861556621,46.10686717943941,0.07553325129050847,0.059487400285547665,1.2519000983929374,0.5544503549425457,12.931962143683807,1.4800033569335938,-1.0081124597341784,-0.0740024566650419,-2.006814310395015,1.858809397064931,-1.0404083835300213,0.8924034701999375,-1.0097962341308602,39.612190121943485,-10.019736831184268,0.9664059268649831,11,0.375,1.1500015258789062,1.2775020599365234,1.6200027465820312,5.450004577636719,3,0.06721505617572099,-1.1647054599635585,78.72000122070312,1.1034451006958603,79.41999816894531,-1.4600102234666708,79.66999816894531,0.06721505617572099
9457,2009-11-20,77.79000091552734,78.13999938964844,77.20999908447266,77.5199966430664,870700.0,-0.0002569932360085847,-1.0898897594595984,-0.5625049670189939,53.20306733677334,47.68944646568727,0.243404916201996,-0.04074298891077888,1.301344239915096,0.5740517191335925,13.92071590026629,0.9300003051757812,-0.7636077033399431,-0.018999099731445312,-1.8349729688519147,1.7969747693890241,-0.9269860342916729,0.8889878348287823,-0.7984117987060557,20.863384378945057,-30.587566542929054,0.9079869345602345,11,0.39499664306640625,1.1699981689453125,1.3024978637695312,1.6399993896484375,5.290000915527344,4,0.07995887835838267,1.500010596438184,77.80999755859375,-1.1647054599635585,78.72000122070312,1.1034451006958603,79.41999816894531,0.07995887835838267
9458,2009-11-23,78.94000244140625,79.47000122070312,78.2699966430664,78.2699966430664,505600.0,0.014783410622757343,-2.582072216718478,2.4814636903079967,64.22506898453628,51.01356770258731,-0.7748797048488001,-1.211095997429723,0.16897028501847444,-0.5137768752703096,14.135928953206637,1.6800003051757812,-0.5644031059687364,1.1045024871826143,-0.7631321757522755,2.9721371501175042,0.1706851557151623,2.0383198186500664,-1.768508799768071,65.77966401619871,8.20819988195261,0.933817331467448,11,-0.7550048828125,0.01999664306640625,0.5249996185302734,0.48999786376953125,2.899993896484375,0,0.049911257792729424,-1.0898897594595984,77.79000091552734,1.500010596438184,77.80999755859375,-1.1647054599635585,78.72000122070312,0.049911257792729424
9459,2009-11-24,79.26000213623047,79.5,78.62000274658203,79.12000274658203,667600.0,0.004053707688465469,1.8387231738531207,0.20895250458329062,63.289784249193836,54.31287259370802,-0.9204683176470354,-1.540784430721203,-0.12899776996111711,-0.7817257262341997,14.220445247124335,0.8799972534179688,-0.2276147604036396,1.3805019378662138,-0.5802868449000442,3.341290720632472,0.4001075464830848,2.360896329249343,-2.0500030517578125,89.51974813013277,26.92940115702639,0.9803943913831296,11,-1.0750045776367188,-0.3000030517578125,0.26999855041503906,0.37999725341796875,2.8899993896484375,1,0.04478924207271184,-2.582072216718478,78.94000244140625,-1.0898897594595984,77.79000091552734,1.500010596438184,77.80999755859375,0.04478924207271184
9460,2009-11-25,80.05999755859375,80.30000305175781,79.05999755859375,79.33000183105469,524200.0,0.010093305586697632,1.0495844840414128,5.214277929155314,63.04824845759699,57.25290337629609,-1.4846745894926414,-2.266382439696855,-0.9471799212198988,-1.4863284642349726,13.976723215080733,1.2400054931640625,0.01147986713711191,2.059497451782221,-0.12497784998571149,4.243972753550153,0.9672598008982476,3.151735102666194,-2.6831985473632756,92.23284190877824,28.030923225444567,1.0922376508839677,11,-1.7199974060058594,-1.1049995422363281,-0.3424968719482422,-0.4199981689453125,0.779998779296875,2,0.042343236235641735,1.8387231738531207,79.26000213623047,-2.582072216718478,78.94000244140625,-1.0898897594595984,77.79000091552734,0.042343236235641735
9461,2009-11-27,78.5,79.29000091552734,78.0999984741211,78.69999694824219,351400.0,-0.019485356060022774,-1.3800048828125,-0.27397002571016493,57.44255652885722,57.955679672611524,0.3837505836736881,-0.7487097994585952,0.5906355957116034,0.15792523897363253,13.515482608443024,1.9599990844726562,0.28404151584317106,0.50200004577637,-1.6799401953703637,2.6839402869231037,-0.5889700747969897,1.5929701663497298,-0.8893446655273323,41.74754884411118,-23.37941453758762,1.090970120573366,11,0.2550010681152344,0.20999908447265625,1.2175006866455078,1.1399993896484375,2.75,4,0.06178342005249804,1.0495844840414128,80.05999755859375,1.8387231738531207,79.26000213623047,-2.582072216718478,78.94000244140625,0.06178342005249804
9462,2009-11-30,78.6500015258789,79.2300033569336,78.25,78.56999969482422,1169400.0,0.0019108474634255135,-1.7222269317170347,-0.4000152590218967,55.578732818925374,57.94075757641815,0.26297130942175784,-0.7870598927211461,0.37750611542600154,0.09135269201712504,12.645976115391743,0.9800033569335938,0.582844410314749,0.5555015563964787,-1.5580975443322274,2.6691006571251847,-0.5012979939678672,1.6123011067608246,-0.8241983740234247,25.00008669748473,-36.28410688548061,1.0567995503643521,11,0.10499954223632812,-0.15500259399414062,1.0674991607666016,1.0449981689453125,1.6299972534179688,0,0.05861411978275277,-1.3800048828125,78.5,1.0495844840414128,80.05999755859375,1.8387231738531207,79.26000213623047,0.05861411978275277
9463,2009-12-01,81.05000305175781,81.08999633789062,78.87000274658203,79.23999786376953,1460900.0,0.03051495841470797,1.3492098092643052,22.62454701506771,64.74040222415621,58.66294177869201,-2.1464081631752663,-3.0396860527831535,-2.0493652243984286,-2.1989206091053575,12.00681949958907,2.4399948120117188,0.9726851947961848,2.763002777099615,0.3172366838884244,5.208768870310806,1.5401197304940268,3.9858858237052033,-3.026263907910149,98.66243094627525,35.96660772158424,1.2228830466055942,12,-1.9000053405761719,-2.455005645751953,-1.3325023651123047,-1.3550033569335938,-1.5400009155273438,1,0.025046251731792424,-1.7222269317170347,78.6500015258789,-1.3800048828125,78.5,1.0495844840414128,80.05999755859375,0.025046251731792424
9464,2009-12-02,81.5199966430664,82.30999755859375,80.88999938964844,81.12000274658203,1266100.0,0.005798810285157607,-2.302318979436135,0.22099046960685548,65.99355752775212,60.35082186037305,-2.5559789039248386,-3.262688828953358,-2.536163320936069,-2.5719448525321695,11.346431466365615,1.4199981689453125,1.0904034031708392,2.969996643066409,0.3193330549620157,5.6206602311708025,1.6446648490142053,4.295328437118613,-3.2699966430664062,81.23512856710516,17.433199424693115,1.3253317940522003,12,-1.7599983215332031,-2.3149986267089844,-1.8074970245361328,-1.8249969482421875,-0.46999359130859375,2,0.003925413493640395,1.3492098092643052,81.05000305175781,-1.7222269317170347,78.6500015258789,-1.3800048828125,78.5,0.003925413493640395
9465,2009-12-03,81.05999755859375,82.16000366210938,80.86000061035156,81.62999725341797,1171900.0,-0.005642776047780629,-1.6804363727888374,-1.425020981155108,67.68849274700908,61.689990097200045,-1.932352103066222,-2.602167303129306,-2.0915680617437573,-2.0337516847016843,11.086649406791818,1.3000030517578125,1.060807421709228,2.2979976654052763,-0.4466388464766169,5.0426341772871695,0.9256794094643368,3.6703159213462158,-2.3227978515624983,70.30878214177629,0.6331136935079513,1.3723182559409446,12,-1.2999992370605469,-1.8549995422363281,-1.394998550415039,-1.3649978637695312,0.660003662109375,3,0.013446878856580913,-2.302318979436135,81.5199966430664,1.3492098092643052,81.05000305175781,-1.7222269317170347,78.6500015258789,0.013446878856580913
9466,2009-12-04,80.45999908447266,82.19000244140625,79.12999725341797,81.77999877929688,1559400.0,-0.00740190589923706,1.8598085527371255,2.3157901781531502,58.41036188907466,62.26857838078908,-1.024675285463303,-1.879587016760297,-1.5016902715499327,-1.3703893144398194,10.520418272192595,3.0600051879882812,1.004542320632197,1.5589992523193388,-1.2360320157737164,4.354030520412394,0.1614836182728112,2.9565148863658663,1.8499984741210938,54.433507719598914,-11.829753111027706,1.397515634046528,12,-0.2550010681152344,-1.2550010681152344,-0.9899997711181641,-0.7649993896484375,2.4199981689453125,4,0.004722809566763964,-1.6804363727888374,81.05999755859375,-2.302318979436135,81.5199966430664,1.3492098092643052,81.05000305175781,0.004722809566763964
9467,2009-12-07,81.1500015258789,81.58999633789062,80.45999908447266,80.5999984741211,1046000.0,0.008575720224428984,-1.7228789410791434,-0.4166690749356992,57.06109273728864,61.472581019983785,-1.3275446047635597,-2.364771357605548,-2.1791747606169736,-1.9933302363223362,9.678354095616202,1.1299972534179688,1.1229415920960548,2.042001724243164,-0.7764751165817785,4.860478565068107,0.6327633038306999,3.4512401446556282,1.0963960266113304,66.27913423984279,3.0314531887528062,1.4092384204124682,12,-0.9450035095214844,-1.9450035095214844,-1.7025012969970703,-1.4550018310546875,1.6500015258789062,0,0.0012322670639655087,1.8598085527371255,80.45999908447266,-1.6804363727888374,81.05999755859375,-2.302318979436135,81.5199966430664,0.0012322670639655087
9468,2009-12-08,80.91999816894531,81.2300033569336,80.08999633789062,80.83000183105469,1182500.0,-0.0028342988614762366,2.211257011454729,0.1636287973366625,57.170177941549746,60.79262476357889,-0.8796466756137846,-1.972863834240826,-1.953252781376392,-1.6844676398614524,8.660320524175871,1.1400070190429688,1.2639044579282626,1.644998550415039,-1.188035422812547,4.478032523642625,0.22848156380125317,3.061515537028825,1.2700042724609375,56.289331564337616,-4.128784251460928,1.4165169866137912,12,-0.7150001525878906,-1.7150001525878906,-1.7299995422363281,-1.4449996948242188,0.9300003051757812,1,-0.007909038607641139,-1.7228789410791434,81.1500015258789,1.8598085527371255,80.45999908447266,-1.6804363727888374,81.05999755859375,-0.007909038607641139
9469,2009-12-09,80.87999725341797,81.0,80.37000274658203,80.93000030517578,744400.0,-0.0004943266983746808,5.631464824927723,-0.5556120718887758,61.0203930697039,60.567307498257435,-0.6545122656205962,-1.7592172237704062,-1.939159106870349,-1.5875531099566302,8.330268025875485,0.6299972534179688,1.4588459185851832,1.437497711181635,-1.3569988383047047,4.231994260667975,0.04024943643847223,2.8347459859247977,1.2488050842285219,57.18944552347281,-2.561484423472855,1.397248274743168,12,-0.6749992370605469,-1.6749992370605469,-1.7424983978271484,-1.4549980163574219,1.2800064086914062,2,-0.016938614783763573,2.211257011454729,80.91999816894531,-1.7228789410791434,81.1500015258789,1.8598085527371255,80.45999908447266,-0.016938614783763573
9470,2009-12-10,81.75,82.08999633789062,80.80999755859375,81.3499984741211,1349600.0,0.01075671088187713,1.3703808359883298,-7.999542264266097,70.18445009700906,61.98307345027431,-1.4076020908039624,-2.4234733751337387,-2.8061510342665343,-2.416082051818961,8.190159407891045,1.279998779296875,1.4777535831653665,2.0980003356933565,-0.7303036271788983,4.926304298565611,0.6838483542572362,3.512152317129477,-2.6200027465820312,85.62085962685842,22.359085515441073,1.4141519814361243,12,-1.470001220703125,-2.460002899169922,-2.9150009155273438,-2.5050010681152344,-0.69000244140625,3,-0.00856265380112764,5.631464824927723,80.87999725341797,2.211257011454729,80.91999816894531,-1.7228789410791434,81.1500015258789,-0.00856265380112764
9471,2009-12-11,83.05999755859375,83.11000061035156,81.68000030517578,81.87000274658203,1029700.0,0.016024434967507606,1.2170531632393558,2.9749756813976997,73.84614853505208,64.01278630762172,-2.238100817704293,-3.414728785143808,-4.03208802246408,-3.6711384114478562,7.910346655310573,1.4300003051757812,1.5334357133395287,3.0944980621337947,0.2124497912482468,5.976546333019343,1.6534739266910208,4.535522197576569,-3.8708003234863213,98.34427215173885,28.49170966924798,1.4410241354427729,12,-2.069995880126953,-3.3149986267089844,-4.332498550415039,-3.8149986267089844,-3.30999755859375,4,-0.01613287234863381,1.3703808359883298,81.75,5.631464824927723,80.87999725341797,2.211257011454729,80.91999816894531,-0.01613287234863381
9472,2009-12-14,83.76000213623047,84.12999725341797,83.30999755859375,83.69999694824219,1217000.0,0.008427698028077968,1.050010967317394,0.05042474755569803,72.73585088994021,64.90116949270883,-2.3881648405733245,-3.912061813627588,-4.623980004500538,-4.345743212267109,8.428512847351996,1.0699996948242188,1.5639290081170003,3.5385025024414034,0.2687032501627016,6.808301754720105,1.9036028763020454,5.173402128580761,-4.413972766113275,90.84170709552414,19.628192579323297,1.6348996261393527,12,-2.1300048828125,-3.5050048828125,-5.132503509521484,-4.540004730224609,-5.220001220703125,0,-0.010506266241269047,1.2170531632393558,83.05999755859375,1.3703808359883298,81.75,5.631464824927723,80.87999725341797,-0.010506266241269047
9473,2009-12-15,83.0,83.66999816894531,82.45999908447266,83.37000274658203,1069500.0,-0.009073568730267878,1.4948599564256444,-6.166179275270184,66.93839471747401,65.00615140267793,-1.4778817750593873,-3.045960910897918,-3.805666458543101,-3.5895712296358226,8.958422211087317,1.3000030517578125,1.769137176664458,2.6120002746582003,-0.8716911665403444,6.095691715856745,0.8701545540589279,4.353845995257473,-3.3669325568847626,69.94683765192866,1.0056080007746573,1.7418457205992701,12,-1.3700027465820312,-2.7450027465820312,-4.635000228881836,-3.9750022888183594,-4.269996643066406,1,-0.0024096017860504304,1.050010967317394,83.76000213623047,1.2170531632393558,83.05999755859375,1.3703808359883298,81.75,-0.0024096017860504304
9474,2009-12-16,82.3499984741211,83.44999694824219,82.1500015258789,83.44999694824219,1007000.0,-0.00783134368528804,1.3636313194015772,2.972946780213209,60.5142306681846,64.20901117169743,-0.7797634638905464,-2.2822061321948865,-3.1198233030572453,-2.9360415136173117,9.433996276224455,1.2999954223632812,2.0035344920208615,1.8154987335205135,-1.7424329767391669,5.373430443780194,0.03653287839067332,3.5944645886503537,-2.447115242387696,46.38557400858077,-18.79937828686605,1.7789658551298422,12,-0.720001220703125,-2.095001220703125,-4.13749885559082,-3.3899993896484375,-3.0400009155273438,2,-0.006071645528410441,1.4948599564256444,83.0,1.050010967317394,83.76000213623047,1.2170531632393558,83.05999755859375,-0.006071645528410441
9475,2009-12-17,82.7300033569336,83.33999633789062,81.77999877929688,82.05000305175781,1565300.0,0.0046145098950052255,-1.5573544953692413,-0.6181829531346451,71.78165349399825,65.69471023891116,-1.0034939603214355,-2.4731900160181794,-3.4498053110091575,-3.2987763109804575,10.047853858940847,1.55999755859375,1.932667471393529,1.9950035095214815,-1.5842788694399275,5.5742858884828905,0.20536232004077704,3.784644699002186,-2.5734932838991256,42.857320802426464,-24.247506357028335,1.7896411894807018,12,-0.6200065612792969,-2.475006103515625,-4.535003662109375,-3.7700042724609375,-4.010002136230469,3,-0.006889878782731174,1.3636313194015772,82.3499984741211,1.4948599564256444,83.0,1.050010967317394,83.76000213623047,-0.006889878782731174
9476,2009-12-18,83.04000091552734,83.25,81.0,81.0,2885700.0,0.003747099552943167,-1.2058813629682819,3.0,72.23908193821975,67.38115348345906,-1.0158598048815435,-2.499425939589841,-3.702567339993351,-3.586172747512805,9.487195124628967,2.25,1.8083406860278046,2.0435009002685547,-1.397528350081302,5.484530150618411,0.3229862750936263,3.764015525443483,-2.645081611669866,65.17580529183068,-6.9552922791648655,1.7205146251749275,12,-0.9300041198730469,-2.785003662109375,-4.845001220703125,-4.0800018310546875,-5.94000244140625,4,-0.023843970798456016,-1.5573544953692413,82.7300033569336,1.3636313194015772,82.3499984741211,1.4948599564256444,83.0,-0.023843970798456016
9477,2009-12-21,84.01000213623047,84.25,83.08999633789062,83.45999908447266,1306300.0,0.011681132105114678,1.2524369648306717,0.2696092180996084,67.53551867617507,68.53285800952855,-1.7181924016115886,-3.14056612637296,-4.630928539421504,-4.550216501674129,9.090185950003042,1.2099990844726562,1.7260033233819598,2.7025020599365206,-0.6412550053584027,6.046259125231444,1.030623527289066,4.374380592583975,-3.3909781553993668,92.61545034555289,22.85556617576617,1.6718785326474614,12,-1.7000007629394531,-3.6950035095214844,-5.932502746582031,-5.0500030517578125,-7.700004577636719,0,-0.05070827315683746,-1.2058813629682819,83.04000091552734,-1.5573544953692413,82.7300033569336,1.3636313194015772,82.3499984741211,-0.05070827315683746
9478,2009-12-22,82.87999725341797,84.44000244140625,82.7300033569336,84.25,1070600.0,-0.013450837448856223,-1.0479146964900017,-2.4909002635594395,57.472513284337644,68.13864914448786,-0.31393739416023436,-1.7921359368148444,-3.480904644442319,-3.4142181265801526,9.75730239810548,1.7099990844726562,1.8251380981199645,1.3754974365234318,-1.8428677285729123,4.593862601619776,-0.23368514602474022,2.984680019071604,-1.9704951910533595,54.651044161743044,-13.093129843107164,1.6091825825481743,12,-0.25499725341796875,-2.0549964904785156,-4.6699981689453125,-3.9199981689453125,-5.649993896484375,1,-0.05236482241451379,1.2524369648306717,84.01000213623047,-1.2058813629682819,83.04000091552734,-1.5573544953692413,82.7300033569336,-0.05236482241451379
9479,2009-12-23,82.80999755859375,83.26000213623047,82.55000305175781,82.9000015258789,808300.0,-0.0008445909404435348,-1.327892636924193,0.065696194777495,60.045898882309665,67.01214345396569,0.06551283999185387,-1.5204998757675696,-3.3522787363416455,-3.34894980820107,10.438661983785838,0.7099990844726562,1.9066905610841616,1.127997970581049,-1.9580089617605694,4.214004902922667,-0.4150054955897673,2.6710014367518653,-1.5474454583249724,52.61617075637409,-14.192076221898787,1.5430034661708096,12,-0.089996337890625,-1.9849967956542969,-4.2649993896484375,-3.8499984741210938,-4.029998779296875,2,-0.049269343339531924,-1.0479146964900017,82.87999725341797,1.2524369648306717,84.01000213623047,-1.2058813629682819,83.04000091552734,-0.049269343339531924
9480,2009-12-24,83.44999694824219,83.58000183105469,82.9800033569336,82.9800033569336,259900.0,0.007728528058409845,-1.5532198107235038,-5.221920827328982,67.0856573861501,66.26097777075437,-0.34417622462363795,-1.9958346468724812,-3.9253287664508036,-3.946416673321025,10.66830175394356,0.7700042724609375,2.0351091151922986,1.5984973907470703,-1.4847904485547616,4.681785230048902,0.056853471096147246,3.1401413103979934,-1.8696998138596683,71.22079097248097,2.72960687016554,1.541643919650918,12,-0.7299957275390625,-2.6249961853027344,-4.877498626708984,-4.489997863769531,-3.7099990844726562,3,-0.04961053973694174,-1.327892636924193,82.80999755859375,-1.0479146964900017,82.87999725341797,1.2524369648306717,84.01000213623047,-0.04961053973694174
9481,2009-12-28,83.3499984741211,83.73999786376953,83.1500015258789,83.48999786376953,672500.0,-0.0011983041075857015,-1.185198790584645,-0.2978751034852199,63.48034219999066,65.23258791631551,-0.22206786409978463,-1.5956670577157155,-3.8010390671243073,-3.789984315310008,11.362830593443663,0.589996337890625,2.1419618730134715,1.2559989929199276,-1.4582316913082423,3.9702296771480974,-0.10111634919415735,2.6131143350340125,-1.483730809036203,42.32781379427271,-25.350839260424884,1.3571153421140862,12,-0.6299972534179688,-2.5249977111816406,-4.777500152587891,-4.3899993896484375,-6.239997863769531,0,-0.055548858286488256,-1.5532198107235038,83.44999694824219,-1.327892636924193,82.80999755859375,-1.0479146964900017,82.87999725341797,-0.055548858286488256
9482,2009-12-29,83.26000213623047,83.77999877929688,83.16999816894531,83.69999694824219,515000.0,-0.0010797401264328599,1.0333405388909376,3.14283378746594,64.5885317623019,64.97149203240751,-0.23518773838614493,-1.2043399933548642,-3.703092949365981,-3.667934207962716,12.104395927837661,0.6100006103515625,2.0843641664436205,0.9355026245117131,-1.2854177147372923,3.1564229637607184,-0.1749575451127896,2.0459627941362157,-1.136360993513449,37.56610125703398,-30.24979321761714,1.110460169624505,12,-0.5400009155273438,-2.4350013732910156,-4.687503814697266,-4.3000030517578125,-6.170005798339844,1,-0.07398514897982278,-1.185198790584645,83.3499984741211,-1.5532198107235038,83.44999694824219,-1.327892636924193,82.80999755859375,-0.07398514897982278
9483,2009-12-30,83.08000183105469,83.4800033569336,82.7699966430664,82.87999725341797,544900.0,-0.00216190608404343,-2.3809376759731884,-0.45456121794316035,63.480401552430045,65.30106657510144,-0.04765744187844234,-0.9111759984841399,-3.5277091493477144,-3.456122415154823,11.789101783030251,0.7100067138671875,1.8408783652760121,0.6540023803710966,-1.5063928931110553,2.8143976538532485,-0.42619525636997935,1.7342000171121725,-0.7247245584687505,43.089481323425424,-24.993638400147752,1.0801976367410773,12,-0.3600006103515625,-1.8100013732910156,-4.507503509521484,-4.120002746582031,-6.790000915527344,2,-0.08148777230684123,1.0333405388909376,83.26000213623047,-1.185198790584645,83.3499984741211,-1.5532198107235038,83.44999694824219,-0.08148777230684123
9484,2009-12-31,81.83999633789062,83.4000015258789,81.81999969482422,83.4000015258789,659800.0,-0.014925438924347278,1.02563663662195,-7.7998474156017545,50.52752748992439,62.93949701909324,1.243124114443674,0.37316461290186,-2.2755534930266776,-2.176982296686049,10.636989020594223,1.5800018310546875,1.5280948694225742,-0.6020030975341797,-2.738756676635333,1.5347504815669737,-1.6703798870847635,0.4663736920164041,2.600006103515625,1.0202373677019552,-62.16581778280101,1.068376789550579,12,0.8800048828125,-0.5699958801269531,-3.267498016357422,-2.8799972534179688,-5.579994201660156,3,-0.056329340020054186,-2.3809376759731884,83.08000183105469,1.0333405388909376,83.26000213623047,-1.185198790584645,83.3499984741211,-0.056329340020054186
9485,2010-01-04,82.1500015258789,82.7300033569336,81.75,82.0999984741211,1049400.0,0.003787942349219753,-1.61334228515625,-0.03205313170932104,43.957547050330554,59.79710425377222,0.9411673372191984,0.1570592808063651,-2.593734161269225,-2.4585862433622054,9.466881396518566,0.9800033569335938,1.331399519952555,-0.34649810791015057,-2.388327962347361,1.69533174652706,-1.3674130351287488,0.6744168193084477,2.2376008605957054,19.704520512936153,-37.42179176285826,1.020914927218602,1,0.9449996948242188,-0.8800010681152344,-3.577503204345703,-3.19000244140625,-5.480003356933594,0,-0.04102255245266684,1.02563663662195,81.83999633789062,-2.3809376759731884,83.08000183105469,1.0333405388909376,83.26000213623047,-0.04102255245266684
9486,2010-01-05,80.83999633789062,82.30000305175781,80.36000061035156,82.27999877929688,1157100.0,-0.015946502296480203,1.6216054601315546,-28.798291119926763,32.063895535691685,55.85581279371851,2.1303081485862236,1.577891914655197,-1.3118086782435796,-1.143316538436892,9.924611301899779,1.94000244140625,1.2341666766504744,-1.6755031585693416,-3.643271184588656,0.2922648674499726,-2.6593871715789987,-0.6916191455596845,3.442101953125004,14.034970307808312,-37.22268566396792,0.9838840130096547,1,1.5600051879882812,0.4300041198730469,-2.1924972534179688,-1.8799972534179688,-3.2899932861328125,1,-0.013607106926667556,-1.61334228515625,82.1500015258789,1.02563663662195,81.83999633789062,-2.3809376759731884,83.08000183105469,-0.013607106926667556
9487,2010-01-06,81.25,81.33999633789062,80.41999816894531,80.79000091552734,1011900.0,0.005071792190534774,1.87503129284139,-0.31944326707074133,38.767685156710606,53.7774985573155,1.438946695891815,1.2393037548331023,-1.694126085061015,-1.5459374970934903,10.407077500139222,0.9199981689453125,0.9897207216520343,-1.2704994201660185,-3.224115853628618,0.6831170132965809,-2.247307636897318,-0.2936912034347188,2.7967724301757784,28.525596351587623,-19.52662260169258,0.9768082167312978,1,0.8199996948242188,0.095001220703125,-2.5174999237060547,-2.2900009155273438,-4.1100006103515625,2,-0.0509538386418269,1.6216054601315546,80.83999633789062,-1.61334228515625,82.1500015258789,1.02563663662195,81.83999633789062,-0.0509538386418269
9488,2010-01-07,80.27999877929688,81.02999877929688,80.25,80.95999908447266,1243600.0,-0.011938476562500022,-1.1081108946006413,-1.4782644751463685,37.23801666420508,51.24328942197055,2.236549994790707,2.275569034221249,-0.6787699953674178,-0.5623033542869962,11.224631268406412,1.0,0.6724068007712987,-2.208500671386716,-4.289324924004447,-0.12767641876898495,-3.2489127976955814,-1.1680885450778504,3.5455673416894484,0.9523417385807396,-45.356340517158245,1.0404121263088657,1,1.7350006103515625,1.3750038146972656,-1.654998779296875,-1.3199996948242188,-1.2900009155273438,3,-0.03973595528041918,1.87503129284139,81.25,1.6216054601315546,80.83999633789062,-1.61334228515625,82.1500015258789,-0.03973595528041918
9489,2010-01-08,79.51000213623047,80.56999969482422,79.22000122070312,80.37999725341797,1652800.0,-0.009591388325543626,1.15999755859375,1.2794040099182085,31.058850351041286,47.24031086251402,2.781745090722751,3.0964217330547967,0.12953655180660917,0.2315171640759388,12.311685073661197,1.3499984741210938,0.32662843017584464,-2.9099975585937443,-5.283403419659905,-0.5365916975275837,-4.096700489126832,-1.723294628060657,4.029518695076945,8.262129317071793,-36.89342867256012,1.1867029305330807,1,1.9899978637695312,2.2749977111816406,-0.6375045776367188,-0.5500030517578125,-1.25,4,-0.04049806482442364,-1.1081108946006413,80.27999877929688,1.87503129284139,81.25,1.6216054601315546,80.83999633789062,-0.04049806482442364
9490,2010-01-11,81.05000305175781,81.52999877929688,79.75,79.9800033569336,2014100.0,0.019368643870600666,-1.3267860437516519,-1.2298916093728076,39.773925711951314,44.60626458606521,0.9672164743925293,1.5824215097691763,-1.3296136544473427,-1.2898334394854487,12.42183236374844,2.0199966430664062,0.17966791990781417,-1.3349967956542912,-3.7698535183795343,1.099859927070952,-2.5524251570169127,-0.11756843429166963,2.0575658184891665,59.41560854293514,16.098797281822435,1.2174283613626196,1,0.4499969482421875,0.7349967956542969,-1.5675048828125,-1.8450050354003906,-3.0100021362304688,0,-0.059099330477119016,1.15999755859375,79.51000213623047,-1.1081108946006413,80.27999877929688,1.87503129284139,81.25,-0.059099330477119016
9491,2010-01-12,81.72000122070312,82.12000274658203,81.19999694824219,81.7699966430664,1786400.0,0.008266479256237025,1.4533238390722751,-0.046724707123860044,37.85791550398823,41.636196112919244,0.04658696161652642,0.8504920817413364,-1.9386453366371228,-1.9449198169114936,11.764493873101268,1.0699996948242188,0.01763520269697949,-0.597998809814456,-3.0283908613631496,1.8323932417342377,-1.8131948355888028,0.6171972159598909,0.9988108845894743,86.20685119268421,47.09664240633235,1.2151960257743462,1,-0.3699989318847656,0.06499862670898438,-2.2375030517578125,-2.515003204345703,-2.970001220703125,1,-0.061796414296656055,-1.3267860437516519,81.05000305175781,1.15999755859375,79.51000213623047,-1.1081108946006413,80.27999877929688,-0.061796414296656055
9492,2010-01-13,82.87999725341797,83.01000213623047,81.66000366210938,81.70999908447266,1104200.0,0.014194762792306026,-1.1260002402979694,-23.40210590569205,50.0,40.13837371820479,-1.3108291436365676,-0.39928350434027493,-2.9639431758207735,-3.0874184268679414,10.31838880421166,1.3499984741210938,-0.2564180717970146,0.6059974670410213,-1.7450415693751893,2.957036503457232,-0.569522051167084,1.7815169852491266,-3.6599960327148438,96.56979283883864,56.97059343161756,1.175519518208104,1,-1.5699958801269531,-1.0499954223632812,-3.174999237060547,-3.674999237060547,-5.159996032714844,2,-0.06430977773035995,1.4533238390722751,81.72000122070312,-1.3267860437516519,81.05000305175781,1.15999755859375,79.51000213623047,-0.06430977773035995
9493,2010-01-14,82.80000305175781,83.08999633789062,82.1500015258789,82.87000274658203,966000.0,-0.0009651810365721714,2.6863490163811803,-0.05982889262751542,49.94723069932616,40.073896297027204,-1.4245346663460765,-0.35314683316588,-2.762877199676069,-3.0216696300121555,9.493698457802575,0.9399948120117188,-0.4941162156269314,0.5360031127929688,-1.8037080615603855,2.875714287146323,-0.6338524743837155,1.705858699969653,-3.5042018127441423,92.50662397880328,52.300415101484255,1.1698555871766783,1,-1.6450042724609375,-0.970001220703125,-3.0950050354003906,-3.5950050354003906,-5.400001525878906,3,-0.06835752963162744,-1.1260002402979694,82.87999725341797,1.4533238390722751,81.72000122070312,-1.3267860437516519,81.05000305175781,-0.06835752963162744
9494,2010-01-15,81.8499984741211,82.62000274658203,80.93000030517578,82.55000305175781,1918900.0,-0.011473484814280455,3.023796332458379,10.000108991825613,41.82005406101171,39.836397075991776,-0.5285441427888316,0.5876051957220341,-1.6700402674491954,-2.0906213196757193,9.100156624610783,1.8700027465820312,-0.7761700089527039,-0.3890014648437443,-2.7355187617380636,1.957515832050575,-1.562260113290904,0.7842571836034153,-2.402429431152342,62.874274749874374,25.492746800113466,1.1732586484471583,1,-0.6949996948242188,-0.01999664306640625,-2.145000457763672,-2.645000457763672,-5.1199951171875,4,-0.03494197512118247,2.6863490163811803,82.80000305175781,-1.1260002402979694,82.87999725341797,1.4533238390722751,81.72000122070312,-0.03494197512118247
9495,2010-01-19,82.16000366210938,82.19000244140625,80.87000274658203,81.9000015258789,884100.0,0.0037874794595909034,7.250005960470162,-0.37142919423221543,44.044077833468634,41.16752844241144,-0.9353425871885008,0.24528335191128292,-1.8487190768493917,-2.4190902532268694,8.981813711322374,1.3199996948242188,-1.0495477419327415,-0.050496292114260655,-2.385722747476379,2.2847301632478576,-1.2181095197953198,1.1171169355667985,-2.566737527343747,58.1083170950481,20.470412898872304,1.167613227681062,1,-1.0050048828125,-0.3300018310546875,-2.455005645751953,-2.955005645751953,-5.640007019042969,1,-0.04746837088661804,3.023796332458379,81.8499984741211,2.6863490163811803,82.80000305175781,-1.1260002402979694,82.87999725341797,-0.04746837088661804
9496,2010-01-20,81.05999755859375,81.94999694824219,80.05999755859375,81.94999694824219,1263500.0,-0.013388583915350138,3.2471925523342535,-3.423046450893512,39.99999999999999,41.304452313888035,0.22255676061753604,1.2536206582422835,-0.6551857281587274,-1.3315177625858041,9.609239783481033,2.100006103515625,-1.1398075036904345,-1.0515022277832031,-3.4064591764357317,1.3034547208693255,-2.2289807021094674,0.12597624654306117,-1.326862215703116,33.00331362615448,-4.451847810772648,1.1774784743262667,1,0.095001220703125,0.7700042724609375,-1.2749996185302734,-1.8549995422363281,-5.089996337890625,2,-0.03725631302768573,7.250005960470162,82.16000366210938,3.023796332458379,81.8499984741211,2.6863490163811803,82.80000305175781,-0.03725631302768573
9497,2010-01-21,79.75,82.7300033569336,79.30000305175781,81.58000183105469,2484000.0,-0.016160838860707183,-1.5128246689731881,2.0561832427520703,36.273716810930964,41.19730788574647,1.4498728073726426,2.3485153990677645,0.7566444668230758,-0.02972225571454601,9.43290682675178,3.4300003051757812,-1.2334201646104788,-2.1484996795654325,-4.550588452680955,0.2535890935500902,-3.349544066123201,-0.9474552930076641,3.339996337890625,11.873291435335231,-23.84184681690067,1.201044386557765,1,1.404998779296875,2.0800018310546875,0.6175003051757812,-0.14500045776367188,-1.9800033569335938,3,-0.01253918495297801,3.2471925523342535,81.05999755859375,7.250005960470162,82.16000366210938,3.023796332458379,81.8499984741211,-0.01253918495297801
9498,2010-01-22,78.54000091552734,79.80999755859375,78.4800033569336,79.73999786376953,1455700.0,-0.015172402313136768,-1.0151548429606854,0.6557353811775104,36.36367075605953,41.786732375192955,2.667626326649767,3.390536380358114,2.0381398557827026,1.1697456158836985,9.689899721570278,1.3299942016601562,-1.1405152397282592,-3.1414989471435604,-5.924229253537192,-0.3587686407499291,-4.532864100340376,-1.7501337939467447,4.474195556640623,1.4117072610294117,-37.093771768677705,1.391365153196814,1,2.2449989318847656,2.920001983642578,2.402496337890625,1.5749969482421875,-0.09000396728515625,4,-0.010440535844991383,-1.5128246689731881,79.75,3.2471925523342535,81.05999755859375,7.250005960470162,82.16000366210938,-0.010440535844991383
9499,2010-01-25,78.7300033569336,79.23999786376953,77.76000213623047,79.19999694824219,1176000.0,0.002419180534650067,4.381847438582863,0.39166232213928764,35.72623108255786,41.33698852748255,2.632143499306693,3.034794190768878,1.924927657188448,0.9853786441360342,10.239125459058732,1.4799957275390625,-1.1499144525721192,-2.7474967956542997,-5.769784174113624,0.274790582805025,-4.258640484883969,-1.2363531064246303,4.102825390625,19.51712238344069,-20.483921254134007,1.511143689229664,1,1.6949958801269531,2.3699989318847656,2.212493896484375,1.3849945068359375,-0.9000015258789062,0,-0.016893201757212428,-1.0151548429606854,78.54000091552734,-1.5128246689731881,79.75,3.2471925523342535,81.05999755859375,-0.016893201757212428
9500,2010-01-26,79.30999755859375,79.55000305175781,78.0999984741211,78.58999633789062,1297900.0,0.007366876374063747,1.4166497126290627,-1.5319383796243689,43.20000542534722,41.93055407430023,1.9884834025293543,2.2437785230033853,1.429079431815481,0.41716414856969664,10.519341735947581,1.4500045776367188,-1.0541141126431626,-1.9605026245117188,-4.981060045332683,1.0600547963092453,-3.470781334922208,-0.45022391410122964,3.218461592285152,31.187022971072782,-11.598775511838692,1.510278710410483,1,1.1150016784667969,1.7900047302246094,1.6324996948242188,0.8050003051757812,-1.0699996948242188,1,-0.03253050411146552,4.381847438582863,78.7300033569336,-1.0151548429606854,78.54000091552734,-1.5128246689731881,79.75,-0.03253050411146552
9501,2010-01-27,78.72000122070312,79.30000305175781,77.72000122070312,79.30000305175781,1031900.0,-0.007439116833344195,4.448264975928021,-0.8055567329292587,38.93263166888273,40.70084648195386,2.355928541826515,2.6025565118577703,2.122923935773372,1.0210578764464628,10.78795871560593,1.589996337890625,-0.8343148284467787,-2.3189990997314425,-5.377955989908173,0.7399577904452883,-3.848477544819815,-0.78952065464307,3.5223505092968708,19.960071329478538,-23.612125644356496,1.5294784450883672,1,1.68499755859375,2.3600006103515625,2.462495803833008,1.3949966430664062,0.7299957275390625,2,-0.027947212189043058,1.4166497126290627,79.30999755859375,4.381847438582863,78.7300033569336,-1.0151548429606854,78.54000091552734,-0.027947212189043058
9502,2010-01-28,77.0999984741211,79.02999877929688,77.08000183105469,78.8499984741211,1630800.0,-0.02057930286408549,-1.1787757120084563,3.017231853937018,36.83774076340718,39.24423648907398,3.4305776990850916,3.939379114215427,3.7704512943481916,2.6298713001763048,11.171296735072156,1.9499969482421875,-0.8429710170406821,-3.6310016632080107,-6.975514410016771,-0.2864889163992501,-5.303258036612391,-1.9587452898036304,4.780565215135155,0.7324789143326644,-46.23847673341099,1.6722563734043798,1,2.805004119873047,3.660003662109375,4.082498550415039,3.0149993896484375,2.4500045776367188,3,-0.014656255198205459,4.448264975928021,78.72000122070312,1.4166497126290627,79.30999755859375,4.381847438582863,78.7300033569336,-0.014656255198205459
9503,2010-01-29,76.30999755859375,77.81999969482422,76.2300033569336,77.48999786376953,2528800.0,-0.01024644528096208,-1.3731488598513963,0.674285888671875,36.77683892076211,38.683879251268465,3.5795892640667546,4.422949929951756,4.546159420702665,3.402378789343331,12.072390036912017,1.589996337890625,-0.9173379765219352,-4.082502365112305,-7.777967385093319,-0.38703734513129007,-5.930234875102812,-2.2347698551217974,5.0905099448423385,2.409464126905338,-47.41484298142201,1.847732509990509,1,3.1700057983398438,4.025005340576172,5.00250244140625,3.865001678466797,2.8600006103515625,4,0.019132474527359333,-1.1787757120084563,77.0999984741211,4.448264975928021,78.72000122070312,1.4166497126290627,79.30999755859375,0.019132474527359333
9504,2010-02-01,77.2300033569336,77.43000030517578,75.9000015258789,76.62000274658203,1383800.0,0.012056163383224128,2.0297170310163013,-0.516949536094139,33.362375532246475,37.49702344002156,2.1627556191387782,3.3095491754641415,3.630316174870842,2.470850162923341,13.416258782434046,1.529998779296875,-1.2269605956669807,-2.9319969177246037,-6.817509280947121,0.9535154454979136,-4.874753099335862,-0.9892407361133451,3.5500436489221983,36.438391097231886,-11.66983999398007,1.9427561816112617,2,2.0849990844726562,2.609996795654297,4.494997024536133,3.039997100830078,2.2899932861328125,0,0.01579688642081445,-1.3731488598513963,76.30999755859375,-1.1787757120084563,77.0999984741211,4.448264975928021,78.72000122070312,0.01579688642081445
9505,2010-02-02,78.77999877929688,79.7300033569336,76.61000061035156,77.29000091552734,1713300.0,0.020069860869999845,-1.1894767838738607,2.4426170047777473,38.10678682756705,37.286666420862346,0.09262619263121508,1.5748815615009164,2.125146656447697,0.9273293481182066,14.131226260371868,3.1200027465820312,-1.5289404082804339,-1.2135013580322322,-5.027648521459,2.600645805394535,-3.120574939745623,0.6935722236811586,1.3168418593621567,75.19571479225348,30.588669930428587,1.9070735817133864,2,0.535003662109375,1.0600013732910156,2.992502212524414,1.4900016784667969,1.0200042724609375,1,-0.012058859646642217,2.0297170310163013,77.2300033569336,-1.3731488598513963,76.30999755859375,-1.1787757120084563,77.0999984741211,-0.012058859646642217
9506,2010-02-03,79.73999786376953,79.93000030517578,78.77999877929688,79.0,1634400.0,0.012185822535515811,1.0535691173765847,0.4966435736340036,37.088822187477255,37.37723368492304,-1.2005572569198932,0.5567951544023515,1.2513895884442263,-0.006496002437444304,13.869859589025824,1.1500015258789062,-1.666579828787718,-0.19850234985351278,-3.992926819860571,3.5959221201535456,-2.095714584857035,1.6987098851500093,-3.839996337890625,95.28529779258642,54.8862034319191,1.8972122350035272,2,-1.8249969482421875,0.10000228881835938,2.032503128051758,0.5300025939941406,-1.4899978637695312,2,-0.018811136696575415,-1.1894767838738607,78.77999877929688,2.0297170310163013,77.2300033569336,-1.3731488598513963,76.30999755859375,-0.018811136696575415
9507,2010-02-04,77.11000061035156,80.18000030517578,77.04000091552734,79.08000183105469,2353100.0,-0.03298215856377551,-1.9763018780598924,-2.662171496912148,30.659415892576504,36.74342758898049,1.1349234325542312,3.0153287215899383,3.9394908342235624,2.640874578343414,13.92760976276801,3.1399993896484375,-1.9456102653998784,-2.621499633789057,-6.563507393588608,1.3205081260104947,-4.5925035136888255,-0.6504957538892882,-1.129399108886716,28.27101470976206,-5.308106961467313,1.9710038798997758,2,0.9300003051757812,2.729999542236328,4.662500381469727,3.1599998474121094,1.6999969482421875,3,0.030346210859405698,1.0535691173765847,79.73999786376953,-1.1894767838738607,78.77999877929688,2.0297170310163013,77.2300033569336,0.030346210859405698
9508,2010-02-05,77.08999633789062,77.20999908447266,75.5199966430664,76.97000122070312,1891300.0,-0.00025942513685117685,8.388886534141482,-0.06091118925534057,32.728592443802455,36.41035662911878,1.0366265921261544,2.9345482170866433,3.9814909676505863,2.6655385858633736,14.116240851678235,1.69000244140625,-2.1126178081674283,-2.482003784179682,-6.585408174679571,1.6214006063202078,-4.533705979429627,-0.430301588929737,3.0900039672851562,33.69095409924099,3.6597764291329398,2.051702195249945,2,0.7600021362304688,2.410003662109375,4.682504653930664,3.180004119873047,3.1700057983398438,4,0.031910842271736684,-1.9763018780598924,77.11000061035156,1.0535691173765847,79.73999786376953,-1.1894767838738607,78.77999877929688,0.031910842271736684
9509,2010-02-08,76.29000091552734,77.3499984741211,76.22000122070312,77.05000305175781,1008400.0,-0.010377421979070434,-1.5111007502225235,-6.333608850457782,29.432361151135296,34.88061837642856,1.6249946832330266,3.6690547269584926,4.784323616367885,3.46574869925945,13.633499674812075,1.1299972534179688,-2.1529152826594498,-3.1209991455078097,-7.479400849423655,1.2374025584080357,-5.300199997465739,-0.9417982935498799,3.8899993896484375,16.523683848617214,-9.54465554229682,2.1792008519579253,2,1.55999755859375,3.1699981689453125,5.704999923706055,3.979999542236328,4.290000915527344,0,0.037750651708693406,8.388886534141482,77.08999633789062,-1.9763018780598924,77.11000061035156,1.0535691173765847,79.73999786376953,0.037750651708693406
9510,2010-02-09,76.26000213623047,76.94000244140625,75.54000091552734,75.91000366210938,2135900.0,-0.000393220329491073,-1.5688007895344687,-0.46052301360236914,31.818184445385924,34.09012424048447,1.31515628958077,3.5013131918613283,4.791079341737827,3.4710409003088216,14.085435921187777,1.4000015258789062,-2.1166829790500117,-2.9114978790283175,-7.414705212995287,1.591709454938652,-5.163101546011802,-0.6598942120448328,3.8267980957031256,15.879933725826625,-8.926542903627933,2.251603666983484,2,1.589996337890625,3.044994354248047,5.73499870300293,4.009998321533203,4.1100006103515625,1,0.042748418771511476,-1.5111007502225235,76.29000091552734,8.388886534141482,77.08999633789062,-1.9763018780598924,77.11000061035156,0.042748418771511476
9511,2010-02-10,76.66999816894531,77.70999908447266,75.94999694824219,77.70999908447266,1956100.0,0.005376291912271736,2.3846165132230497,-2.971444141689373,37.47965492772538,34.16144803651982,0.6523926260964998,2.8391499489339083,4.412416301604651,3.0456567384105284,14.843220600755396,1.7600021362304688,-2.08441911835115,-2.249001693725589,-6.716714848116666,2.2187114606654887,-4.4828582709211275,-0.015145116530050018,3.3254659912109332,24.678124938604707,-1.691430701951095,2.233856577195536,2,1.1800003051757812,2.634998321533203,5.512502670288086,3.6000022888183594,4.0200042724609375,2,0.04082437664750449,-1.5688007895344687,76.26000213623047,-1.5111007502225235,76.29000091552734,8.388886534141482,77.08999633789062,0.04082437664750449
9512,2010-02-11,77.55000305175781,77.7699966430664,75.9800033569336,76.7300033569336,2168900.0,0.011477825796648355,1.8412887755905274,-0.7884605509298317,45.864668363363336,35.17120686347552,-0.17552447473205746,1.622550413434638,3.569780426072626,2.1343077627070954,16.243569994412933,1.7899932861328125,-2.203496677545246,-1.1024971008300781,-5.195530951074275,2.990536749414119,-3.1490140259521837,0.9440198242920275,2.3559517580566336,90.22250705295139,58.18866429892629,2.0465169251221,2,0.29999542236328125,1.7549934387207031,4.284997940063477,2.7199974060058594,2.3600006103515625,3,0.009026394851009867,2.3846165132230497,76.66999816894531,-1.5688007895344687,76.26000213623047,-1.5111007502225235,76.29000091552734,0.009026394851009867
9513,2010-02-12,77.13999938964844,77.2300033569336,76.30000305175781,76.5199966430664,1645300.0,-0.0052869586843953265,1.3249697212447191,0.7561011918607355,43.478241821241774,36.29519200669722,0.40744346432065015,1.672530812864025,3.9357882252369905,2.51505516255493,17.661169214678026,1.25,-2.240299406076886,-1.2295005798339815,-4.873110564102106,2.414109404434143,-3.0513055719680438,0.5923044123000807,2.678236256831042,71.74894796263985,36.5566379352306,1.8218049921340589,2,0.7099990844726562,2.164997100830078,4.567501068115234,3.1300010681152344,2.9300003051757812,4,0.02164892639562832,1.8412887755905274,77.55000305175781,2.3846165132230497,76.66999816894531,-1.5688007895344687,76.26000213623047,0.02164892639562832
9514,2010-02-16,78.98999786376953,79.0,77.55000305175781,77.7699966430664,1063400.0,0.023982350126507068,1.338694394880945,1.9677351873500277,48.81129377195364,37.484581667184614,-1.3037482747900242,-0.42448108710797783,2.0472323163722876,0.6488157421453167,18.03105891907692,1.8600006103515625,-2.070282965219292,0.7634979248046818,-2.510728790793138,4.037724640402502,-0.8736154329942281,2.4006112826035917,0.7422730026416815,99.71092084170326,61.36770053167937,1.6371133577989065,2,-1.1399993896484375,0.3149986267089844,2.845003128051758,1.2800025939941406,0.20999908447265625,1,0.016078039078457174,1.3249697212447191,77.13999938964844,1.8412887755905274,77.55000305175781,2.3846165132230497,76.66999816894531,0.016078039078457174
9515,2010-02-17,78.26000213623047,79.5199966430664,77.83999633789062,79.44000244140625,2060200.0,-0.009241622322842091,1.5074842713582144,-0.9672123971283488,48.30882670557659,38.73124883586232,-0.7322779251749694,-0.0017334621431643882,2.7442224384469114,1.361673544768081,18.26626656172614,1.6800003051757812,-1.8414935613246257,0.2285022735595703,-2.4739657229021788,2.9309702700213194,-1.1227317246712971,1.5797362717904377,1.3880232457138533,64.70603320603428,23.04450516848432,1.3512339982308714,2,-0.410003662109375,1.0449943542480469,3.382497787475586,2.009998321533203,1.1299972534179688,2,0.029644769122107784,1.338694394880945,78.98999786376953,1.3249697212447191,77.13999938964844,1.8412887755905274,77.55000305175781,0.029644769122107784
9516,2010-02-18,78.04000091552734,78.75,77.69999694824219,78.08999633789062,1477000.0,-0.0028111578673376547,-1.8767074610954924,0.042368991045162126,53.85246998582934,41.30825484622374,-0.8703024350728299,-0.020641698653790286,2.94732381966233,1.5693107348466526,18.024152180803025,1.0500030517578125,-1.6327859802165676,0.15950088500976278,-2.137549307096222,2.4565510771157477,-0.9890242110432297,1.3080259810627552,1.5254638916394185,58.192131794807686,10.884358952188478,1.148525096052992,2,-0.5200042724609375,1.2649955749511719,3.602499008178711,2.229999542236328,2.2399978637695312,3,0.029856506967199437,1.5074842713582144,78.26000213623047,1.338694394880945,78.98999786376953,1.3249697212447191,77.13999938964844,0.029856506967199437
9517,2010-02-19,78.75,78.81999969482422,77.38999938964844,77.98999786376953,1774000.0,0.009097886675336841,2.1777730682829652,-15.201434457500381,60.066020727789144,44.34574687777782,-1.4787046401182948,-0.8531404847559827,2.20608246475075,0.8582955815020199,18.46810844985048,1.4300003051757812,-1.5728629991859435,0.9194999694824162,-1.2459749676080065,3.084974906572839,-0.16323749906278806,2.0022374380276204,0.7699966430664062,76.08701318087151,22.14567294587667,1.0827374685452105,2,-1.220001220703125,0.5549964904785156,2.8175010681152344,1.5200004577636719,2.8600006103515625,4,0.024634951636904656,-1.8767074610954924,78.04000091552734,1.5074842713582144,78.26000213623047,1.338694394880945,78.98999786376953,0.024634951636904656
9518,2010-02-22,77.72000122070312,79.18000030517578,77.61000061035156,79.18000030517578,1089200.0,-0.013079349578372979,1.1506858620959945,-1.9210460272047383,52.00326386189972,46.85362495675165,-0.391066435645385,0.11834368990140831,3.1996409799392325,1.8742529995209054,18.33391713402748,1.5699996948242188,-1.6070745033897822,-0.06949882507323935,-2.2093112416529834,2.0703135915065047,-1.1394050333631185,1.0004073832166398,1.719995422363283,15.493063689408023,-38.98256497602144,1.0699062082898756,2,-0.19000244140625,1.5849952697753906,3.8500003814697266,2.549999237060547,4.3300018310546875,0,0.028178106111800716,2.1777730682829652,78.75,-1.8767074610954924,78.04000091552734,1.5074842713582144,78.26000213623047,0.028178106111800716
9519,2010-02-23,77.4000015258789,77.88999938964844,76.9000015258789,77.69000244140625,1167600.0,-0.004117340321644014,1.8695806012892668,0.19863088861599562,43.727280861095686,48.17685789183051,0.11504321139609885,0.35162194937106506,3.480020213295319,2.1676697449691034,17.931182954261143,0.9899978637695312,-1.2954264824760457,-0.32299842834473225,-2.4220209563139576,1.7760240996244931,-1.372509692329345,0.7265128356398804,1.9615951171874997,19.08400503191539,-31.41694942897835,1.0495112639846143,2,0.3349952697753906,1.7249984741210938,4.092498779296875,2.8699989318847656,3.9499969482421875,1,0.034496099693907434,1.1506858620959945,77.72000122070312,2.1777730682829652,78.75,-1.8767074610954924,78.04000091552734,0.034496099693907434
9520,2010-02-24,76.7300033569336,77.44000244140625,75.69000244140625,77.44000244140625,1416700.0,-0.008656306921664525,3.9295838213644814,2.4482649759280206,35.94772685178589,48.00664366117057,0.9596384981836366,0.8626516084974867,4.073748515525054,2.8164993473884152,18.00630473169144,1.75,-1.0436974314946923,-0.8639968872070369,-2.867292399123329,1.1392986247092551,-1.865644643165183,0.1376508687511091,2.554761286132816,29.79947140724159,-14.415419832855648,1.0016477559581436,2,0.8749961853027344,2.3949966430664062,4.7624969482421875,3.539997100830078,5.589996337890625,2,0.03219071397428008,1.8695806012892668,77.4000015258789,1.1506858620959945,77.72000122070312,2.1777730682829652,78.75,0.03219071397428008
9521,2010-02-25,76.5199966430664,76.55999755859375,75.25,76.37000274658203,1232000.0,-0.0027369569227082557,10.391494725668414,-0.2112592815465125,46.44147224290369,48.070732981119505,1.2808219739869315,0.9479928061628726,4.1612409489490005,3.036474406477197,17.941548915735233,1.4800033569335938,-0.6525685924995202,-0.96400337219238,-2.9484837279913876,1.0204769836066276,-1.9562435500918838,0.028236805707123835,2.6894726400000053,32.31543370095494,-13.3413847301358,0.9922401778995072,2,0.8650016784667969,2.4700050354003906,4.972503662109375,3.7500038146972656,5.090003967285156,3,0.03750657177847749,3.9295838213644814,76.7300033569336,1.8695806012892668,77.4000015258789,1.1506858620959945,77.72000122070312,0.03750657177847749
9522,2010-02-26,75.97000122070312,76.76000213623047,75.87000274658203,76.41999816894531,1452700.0,-0.0071876038485571,-1.73848537490023,-3.0001017293997965,43.65081561933958,48.08990784757481,1.769171916487963,1.4851346904131475,4.557238424602019,3.6003667625417677,17.453637746257648,0.8899993896484375,-0.3187663775632217,-1.4574989318847713,-3.5494464666402905,0.6344486028707479,-2.503472699262531,-0.4115251645070117,3.0810892910406267,18.320640325520806,-27.658024837653585,1.0459737673777567,2,1.4149971008300781,3.020000457763672,5.522499084472656,4.384998321533203,8.099998474121094,4,0.0567328878417761,10.391494725668414,76.5199966430664,3.9295838213644814,76.7300033569336,1.8695806012892668,77.4000015258789,0.0567328878417761
9523,2010-03-01,77.7699966430664,78.1500015258789,75.97000122070312,76.06999969482422,1348100.0,0.023693502612091022,-1.2947445349266773,-3.7777966159167202,57.5356258827807,49.05927808211114,0.07592372789960677,-0.2106744230517279,2.645486944443249,1.8034802012309825,16.138826866950417,2.1800003051757812,-0.0608734963932136,0.26949653625487713,-1.7591962370861864,2.2981893095959407,-0.7448498504156476,1.2838429229254018,1.1290502482075908,86.89639024595577,35.65551033837344,1.0143463866705293,3,-0.3849983215332031,-0.054996490478515625,3.722503662109375,2.640003204345703,4.3300018310546875,0,0.04937641935243042,-1.73848537490023,75.97000122070312,10.391494725668414,76.5199966430664,3.9295838213644814,76.7300033569336,0.04937641935243042
9524,2010-03-02,78.44999694824219,78.72000122070312,78.12999725341797,78.12999725341797,1842200.0,0.0087437358175122,-2.687528312233269,0.1882354525136656,60.45843434818188,50.409234486845065,-0.7696701670405446,-0.8375301710015606,1.8802827745168003,1.1225909131193106,14.457025605435197,0.9500045776367188,0.030072692226852382,0.8884971618652315,-1.1789462017289338,2.955940525459397,-0.14522451993185825,1.9222188436623213,0.30308806738085536,92.21889978453014,34.99711005881429,1.0337216817970833,3,-1.2349967956542969,-0.7349967956542969,2.672504425048828,1.9600028991699219,3.5200042724609375,1,0.045889180924898465,-1.2947445349266773,77.7699966430664,-1.73848537490023,75.97000122070312,10.391494725668414,76.5199966430664,0.045889180924898465
9525,2010-03-03,77.83000183105469,78.63999938964844,77.6500015258789,78.44999694824219,1181400.0,-0.007903061074642781,-1.0204126119112495,-1.9374865889421358,55.43073247952635,50.58459698614473,-0.24259672468180327,-0.30815488261794144,2.3938623429775276,1.74255356303118,14.647887470129744,0.9899978637695312,0.1825545736385834,0.31600189208984375,-1.675837175341698,2.3078409595213856,-0.67991764162592,1.3119214258056076,-2.5800018310546875,74.35161162657755,12.475702530943366,0.9959195337157684,3,-0.6150016784667969,-0.11500167846679688,2.9324989318847656,2.579998016357422,4.430000305175781,2,0.04522673211170236,-2.687528312233269,78.44999694824219,-1.2947445349266773,77.7699966430664,-1.73848537490023,75.97000122070312,0.04522673211170236
9526,2010-03-04,78.23999786376953,78.27999877929688,77.2699966430664,77.7300033569336,1118000.0,0.0052678404608652585,2.423757306160451,-0.8225782634376846,53.3790201032249,49.84159691674871,-0.6942472693889954,-0.8814831318974825,1.8700272163322893,1.336186241489969,15.069839275120083,1.0100021362304688,0.12829160075270352,0.8009979248046903,-0.934377955042109,2.5363738046514896,-0.06669001511870931,1.66868586472809,-2.9221978759765648,83.15776793243298,23.84026153229783,0.8676879399233972,3,-1.0249977111816406,-0.5249977111816406,2.522502899169922,2.170001983642578,3.970001220703125,3,0.052147264090660395,-1.0204126119112495,77.83000183105469,-2.687528312233269,78.44999694824219,-1.2947445349266773,77.7699966430664,0.052147264090660395
9527,2010-03-05,79.44999694824219,79.63999938964844,77.98999786376953,78.27999877929688,1482600.0,0.015465223894554514,1.1290300351443676,2.2941387667175297,60.49047190076917,50.784620032178644,-2.005398741488392,-2.0102537981898934,0.5266313946777643,0.12299732998732793,14.456498693796302,1.6500015258789062,0.16252488351805994,1.8939971923828125,-0.05086671197274484,3.83886109673837,0.9215652402050267,2.8664291445605983,-4.065752972412113,94.82281917702284,35.546160587001786,0.9724319521777808,3,-2.0049972534179688,-1.7349967956542969,1.2925033569335938,0.9600028991699219,2.2100067138671875,4,0.027186957143831236,2.423757306160451,78.23999786376953,-1.0204126119112495,77.83000183105469,-2.687528312233269,78.44999694824219,0.027186957143831236
9528,2010-03-08,79.55000305175781,79.69000244140625,79.27999877929688,79.47000122070312,1080100.0,0.0012587301114783678,1.2777942610096216,0.06837774039151245,53.02379039733052,51.81756553620474,-2.032230981690958,-2.020083595713942,0.32806929014688535,0.015720180372767345,13.12987197805816,0.410003662109375,0.13019478946011986,1.8710029602050753,-0.252705932403714,3.9947118528138645,0.8091485139006807,2.93285740650947,-3.995528859375,94.21491511530762,38.39837400485774,1.0618544463043913,3,-2.0800018310546875,-1.8350028991699219,0.7824993133544922,0.8599967956542969,1.8299942016601562,0,0.05681956592918724,1.1290300351443676,79.44999694824219,2.423757306160451,78.23999786376953,-1.0204126119112495,77.83000183105469,0.05681956592918724
9529,2010-03-09,79.16999816894531,79.58000183105469,78.9000015258789,79.33999633789062,1254200.0,-0.004776931090313852,1.092279161482664,-2.1249284760633227,55.10660178396046,53.946329417557465,-1.5363074349629215,-1.489627730937599,0.6053271154018489,0.40549072547065634,11.74441103505805,0.6800003051757812,-0.06270585116189409,1.3469982147216797,-0.7707065897353402,3.4647030191786996,0.28814581249316973,2.4058506169501896,-3.3673922816210933,78.51227163101562,22.836203946048137,1.0588524022285095,3,-1.6999969482421875,-1.4549980163574219,0.7375049591064453,1.1650047302246094,1.8899993896484375,1,0.03700897275408921,1.2777942610096216,79.55000305175781,1.1290300351443676,79.44999694824219,2.423757306160451,78.23999786376953,0.03700897275408921
9530,2010-03-10,79.5199966430664,79.56999969482422,78.88999938964844,79.0199966430664,1006100.0,0.004420847318629573,1.2666446264177813,-2.9412081500762945,58.185823156579936,55.251257296854824,-1.6192022841827622,-1.6684135585224737,0.13389792499569353,0.06723257502314084,9.986738415488043,0.6800003051757812,-0.0528994038006374,1.5339969635009822,-0.5790032560949498,3.6469971830969143,0.4774968537030162,2.5904970732989483,-3.484146962497263,92.97498384274657,36.06325438765566,1.056500109797967,3,-1.7399940490722656,-1.8049964904785156,0.05750465393066406,0.6500053405761719,0.6700057983398438,2,0.030809918021423188,1.092279161482664,79.16999816894531,1.2777942610096216,79.55000305175781,1.1290300351443676,79.44999694824219,0.030809918021423188
9531,2010-03-11,79.80000305175781,79.80000305175781,78.94000244140625,79.29000091552734,756700.0,0.003521207501406831,2.37253728663964,1.0200042724609375,56.09757826553127,56.634230924209454,-1.5477757085380972,-1.7938777549661893,-0.26356539644720556,-0.2205224333407898,8.767212408389527,0.8600006103515625,0.11264164791300857,1.6575031280517578,-0.508091910541765,3.8230981666452806,0.5747056087549964,2.740300647348519,-3.544904205538444,100.0,43.633686226634026,1.082797519296763,3,-1.9150009155273438,-2.085002899169922,-0.2225017547607422,0.3699989318847656,0.75,3,0.030827055017493166,1.2666446264177813,79.5199966430664,1.092279161482664,79.16999816894531,1.2777942610096216,79.55000305175781,0.030827055017493166
9532,2010-03-12,78.25,79.87000274658203,78.13999938964844,79.87000274658203,717900.0,-0.019423596397013743,1.1358029924130038,-3.176462668481757,52.90251093016726,56.11944037391907,0.4019234043725959,-0.19894377247324257,1.1514491594178367,1.3048162925353495,7.569302602226288,1.7300033569335938,0.4095680970851703,0.07250022888183594,-2.075329168678536,2.220329626442208,-1.00141446989835,1.146414927662022,-1.711308817337553,6.358404445326454,-52.89875015735451,1.0739146987801886,3,0.31999969482421875,-0.5349998474121094,0.6275005340576172,1.9200019836425781,3.4499969482421875,4,0.05060701705396364,2.37253728663964,79.80000305175781,1.2666446264177813,79.5199966430664,1.092279161482664,79.16999816894531,0.05060701705396364
9533,2010-03-15,78.80999755859375,78.91999816894531,77.91000366210938,78.36000061035156,739300.0,0.007156518320686978,2.014917215149514,-0.2777754230303715,57.52398943121536,55.79339093870057,0.005547480746272981,-0.6613206227358148,0.46598999076098835,0.7178911811213027,6.362002722014661,1.0099945068359375,0.6071433655336449,0.5489978790283203,-1.5584707716851227,2.6564665297417633,-0.5047364463283941,1.6027322043850347,-1.938175219539346,45.918077391680065,-17.659769903819658,1.0537343253567215,3,-0.23999786376953125,-1.2499961853027344,0.1300029754638672,1.3600044250488281,3.19000244140625,0,0.03616300205309231,1.1358029924130038,78.25,2.37253728663964,79.80000305175781,1.2666446264177813,79.5199966430664,0.03616300205309231
9534,2010-03-16,80.26000213623047,80.37999725341797,78.41999816894531,78.94999694824219,995700.0,0.018398739024939825,1.5290385457838858,2.911142382421756,67.38914086330092,57.122102981342195,-1.297112493205276,-2.1199944764450294,-1.0552385644258067,-0.7353944635366645,6.364853407484697,1.9599990844726562,0.9418207036209054,1.935502243041995,-0.33470254562641344,4.2057070317104035,0.8003998487077979,3.070604637376192,-3.0883617564232964,95.14188548465314,26.163925327381023,1.1351023943342016,3,-1.4350051879882812,-2.4450035095214844,-1.5850028991699219,-0.2800025939941406,1.8199996948242188,1,0.013954586187107987,2.014917215149514,78.80999755859375,1.1358029924130038,78.25,2.37253728663964,79.80000305175781,0.013954586187107987
9535,2010-03-17,80.58000183105469,80.6500015258789,79.7699966430664,80.30999755859375,1291400.0,0.003987038204672055,3.292668403423893,0.20610931539559127,69.78559621177588,58.9450558822923,-1.325379614665252,-2.3792597928305526,-1.4542062193055187,-1.0688231143498967,6.758538769011521,0.8800048828125,1.0134162845488248,2.1395019531250057,-0.34390405131445334,4.622907957564465,0.8977989509052691,3.3812049553447423,-3.023358626414222,97.44526462046517,22.8453593987672,1.241703002219731,3,-1.2999992370605469,-2.6300010681152344,-1.9250030517578125,-0.6000022888183594,1.6999969482421875,2,0.0059567599482739375,1.5290385457838858,80.26000213623047,2.014917215149514,78.80999755859375,1.1358029924130038,78.25,0.0059567599482739375
9536,2010-03-18,80.37000274658203,80.44000244140625,79.41999816894531,80.37000274658203,1553800.0,-0.002606094312493812,13.571553133514985,0.0,72.17741408283888,60.243605013633385,-0.873302223086128,-2.0930652301749717,-1.285011606978074,-0.8758458447869089,6.995419865986258,1.160003662109375,0.9956589297650709,1.8130027770996122,-0.8061910339131231,4.4321965881123475,0.5034058715932446,3.12259968260598,-2.3802893769681788,89.78105848186068,7.72916338942413,1.3095969055063674,3,-1.0900001525878906,-2.420001983642578,-1.7925052642822266,-0.3900032043457031,1.3600006103515625,3,-0.002239645377932198,3.292668403423893,80.58000183105469,1.5290385457838858,80.26000213623047,2.014917215149514,78.80999755859375,-0.002239645377932198
9537,2010-03-19,80.69000244140625,80.91000366210938,80.12000274658203,80.69000244140625,1925100.0,0.003981581235392273,2.5908933277847135,0.0,67.29859190833167,61.829694070411286,-1.1163003679447598,-2.3824207156346233,-1.656156315067065,-1.185631967141262,7.164124575014003,0.7900009155273438,1.1080063008436554,2.0360023498535185,-0.7515680732605148,4.823572772967552,0.6422171382965018,3.429787561410535,-2.3278487299152886,92.6666259765625,10.763729383426437,1.3937852115570197,3,-1.279998779296875,-2.6100006103515625,-2.1125049591064453,-0.7100028991699219,-0.3300018310546875,4,-0.0017350277037121442,13.571553133514985,80.37000274658203,3.292668403423893,80.58000183105469,1.5290385457838858,80.26000213623047,-0.0017350277037121442
9538,2010-03-22,79.91000366210938,80.87000274658203,79.8499984741211,80.4000015258789,1133000.0,-0.009666609935515602,-2.344231130010631,-100.0,58.54804012307077,62.21207610809021,-0.3127547228594665,-1.5072158311122905,-0.906149879558825,-0.3858005329990135,7.515526561373294,1.0200042724609375,1.2158310631584897,1.1465034484863281,-1.6585856352658084,3.9515925322384646,-0.2560410933897401,2.5490479903623964,-1.1401939585194611,59.83944602751479,-19.901031437737224,1.4025445418760698,3,-0.5,-1.8300018310546875,-1.3325061798095703,0.06999588012695312,0.0399932861328125,0,0.022400115180842617,2.5908933277847135,80.69000244140625,13.571553133514985,80.37000274658203,3.292668403423893,80.58000183105469,0.022400115180842617
9539,2010-03-23,80.06999969482422,80.52999877929688,79.73999786376953,80.0199966430664,960000.0,0.002002202795426733,-1.5901643444980864,-0.1020474892954457,63.86135668982865,62.842690945117845,-0.37063619585957497,-1.53566025787471,-1.0700743743151406,-0.5243530799242109,7.406105637110567,0.7900009155273438,1.1432740111643227,1.172999572753909,-1.6129373048614468,3.958936450369265,-0.21996886605376176,2.56596801156158,-0.9577589578711923,43.62410265338099,-35.27794143278513,1.3929684388076773,3,-0.6599960327148438,-1.9899978637695312,-1.492502212524414,-0.09000015258789062,0.48000335693359375,1,0.02410391298278647,-2.344231130010631,79.91000366210938,2.5908933277847135,80.69000244140625,13.571553133514985,80.37000274658203,0.02410391298278647
9540,2010-03-24,79.19999694824219,80.0,79.1500015258789,80.0,813200.0,-0.01086552703756627,1.1249880791165194,-15.999084528532194,55.62059289395608,62.78969257049838,0.5019907109659982,-0.49658403678262175,-0.26383702208566717,0.3740674833664315,6.4508291325044835,0.9199981689453125,1.1500753686505334,0.179497146606451,-2.41433152274557,2.773325815958472,-1.1174171880695525,1.4764114812824545,1.7100067138671875,2.8406455500309944,-72.40329763876004,1.2969143346760077,3,0.2100067138671875,-1.1199951171875,-0.6224994659423828,0.7800025939941406,2.0900039672851562,2,0.036363699416486206,-1.5901643444980864,80.06999969482422,-2.344231130010631,79.91000366210938,2.5908933277847135,80.69000244140625,0.036363699416486206
9541,2010-03-25,79.38999938964844,79.88999938964844,78.5,79.38999938964844,1953700.0,0.002399020817266173,1.779998779296875,-0.0,49.601081098629955,62.42286703366091,0.2768240615738904,-0.48543728470292535,-0.5383110652804532,0.1993460530735831,5.381060932702967,1.3899993896484375,1.169956704712959,0.22599945068358807,-2.0877997558860812,2.5397986572532574,-0.9309001526012537,1.3828990539684298,1.4848042297363264,36.92937913917767,-34.3575384260259,1.156899603284836,3,0.0200042724609375,-1.30999755859375,-0.8125019073486328,0.5900001525878906,2.1800003051757812,3,0.03640256218499549,1.1249880791165194,79.19999694824219,-1.5901643444980864,80.06999969482422,-2.344231130010631,79.91000366210938,0.03640256218499549
9542,2010-03-26,80.27999877929688,80.4800033569336,79.12999725341797,79.3499984741211,1349600.0,0.011210472307479069,1.0300699260584993,100.0,54.39226595422371,62.07489775843961,-0.3295984604582003,-1.0919726813238668,-1.5415776680696354,-0.6408219751868671,4.246326472747619,1.350006103515625,1.152518885836912,0.9004989624023381,-0.9085390955106334,2.7095370203153095,-0.004020066554147661,1.8050179913588238,0.4998126953124995,75.10534668636787,6.441125424032862,0.9045190289564865,3,-0.6149978637695312,-2.1999969482421875,-1.867502212524414,-0.2999992370605469,-0.6399993896484375,4,0.018061841052377403,1.779998779296875,79.38999938964844,1.1249880791165194,79.19999694824219,-1.5901643444980864,80.06999969482422,0.018061841052377403
9543,2010-03-29,81.61000061035156,81.75,80.55999755859375,80.5999984741211,949600.0,0.01656703850620489,-1.1834827709300129,1.0860234460241023,63.174945292520235,61.606653806130645,-1.364100816922445,-2.234083226456022,-2.9691484525932026,-1.920416814433878,4.343341808452078,1.470001220703125,1.1762176115247058,2.0385005950927706,0.13602073970426432,3.940980450481277,1.0872606673985246,2.9897405227870166,-3.1100006103515625,95.69232647235577,27.105855119917663,0.9512399276942519,3,-1.4850006103515625,-3.1100006103515625,-3.192502975463867,-1.6300010681152344,-2.4199981689453125,0,-0.01531675028368329,1.0300699260584993,80.27999877929688,1.779998779296875,79.38999938964844,1.1249880791165194,79.19999694824219,-0.01531675028368329
9544,2010-03-30,82.05000305175781,82.11000061035156,81.23999786376953,81.47000122070312,964400.0,0.005391526015384507,1.485732970027248,0.5742580240665343,63.52942616429693,60.91152380085521,-1.7025284966836267,-2.5197421965113165,-3.4729924684987736,-2.2919328926026026,4.899929398264313,0.8700027465820312,1.3737353211241583,2.2985027313232393,0.17447990578942552,4.422525556857053,1.2364913185563324,3.3605141440901463,-3.4850030517578148,98.33801804848153,31.480086341356056,1.062011412766908,3,-1.7450027465820312,-3.3700027465820312,-3.632505416870117,-2.0700035095214844,-5.450004577636719,1,-0.025594223344402867,-1.1834827709300129,81.61000061035156,1.0300699260584993,80.27999877929688,1.779998779296875,79.38999938964844,-0.025594223344402867
9545,2010-03-31,81.3499984741211,81.86000061035156,80.76000213623047,81.55999755859375,892300.0,-0.008531438776366085,1.7160282191600185,-0.3620662439820052,57.93241317376959,59.32874592206973,-0.9854434388171569,-1.6258660999750134,-2.856273777471074,-1.5357587214143393,5.04847308142609,1.2900009155273438,1.4787990437110352,1.4224983215331974,-0.6126154169351281,3.457612060001523,0.40494145229902756,2.4400551907673673,-2.643198449707029,78.94731280512289,15.609052509398879,1.0175568692341637,3,-1.0449981689453125,-2.6699981689453125,-2.9200000762939453,-1.3699989318847656,-5.55999755859375,2,-0.00983399431307641,1.485732970027248,82.05000305175781,-1.1834827709300129,81.61000061035156,1.0300699260584993,80.27999877929688,-0.00983399431307641
9546,2010-04-01,82.31999969482422,82.6500015258789,81.62999725341797,81.76000213623047,785600.0,0.011923801338628248,-1.4877930777819128,-2.6666666666666665,72.1436084589055,59.86708109435571,-1.843625600825277,-2.3974500037359405,-3.864544650439015,-2.4571113516274607,5.14957387160402,1.3000030517578125,1.3766518007722084,2.1884994506835938,0.05027160608885595,4.3267272952783316,1.1193855283862177,3.2576133729809698,-3.477071646972661,90.6249593605188,19.24968234264449,1.0691139222973711,4,-1.7449989318847656,-3.3699989318847656,-3.9549999237060547,-2.3400001525878906,-5.659996032714844,3,-0.012512132933859,1.7160282191600185,81.3499984741211,1.485732970027248,82.05000305175781,-1.1834827709300129,81.61000061035156,-0.012512132933859
9547,2010-04-05,81.61000061035156,82.33999633789062,80.08000183105469,82.33999633789062,2747600.0,-0.008624867433245309,5.191802010827533,-1.3035694822888284,64.98929108799605,60.58277564601408,-1.105674237125399,-1.5993302335694466,-3.159622909018168,-1.691400436197938,5.145982981646862,2.2599945068359375,1.1989508118950312,1.370500183105463,-0.8397783322191259,3.580778698430052,0.2653609254431757,2.4756394407677504,-2.5386481538183574,59.53303350106128,-14.440195519926817,1.1051392576622938,4,-1.0349998474121094,-2.3499984741210938,-3.4225006103515625,-1.7649993896484375,-3.9800033569335938,0,-0.0004901472274008167,-1.4877930777819128,82.31999969482422,1.7160282191600185,81.3499984741211,1.485732970027248,82.05000305175781,-0.0004901472274008167
9548,2010-04-06,84.06999969482422,84.33000183105469,80.93000030517578,81.38999938964844,2208900.0,0.03014335333996576,1.1249979138404171,-3.671254781463598,68.40577445311648,61.08771095304605,-3.255915816933367,-3.9034731516427,-5.55721076105273,-4.089918587434141,5.5202052617842305,3.4000015258789062,1.0752077481400875,3.604499435424799,0.8369764189029354,6.372022451946663,2.220737927163867,4.988260943685731,-4.783928294130277,93.88230267693015,21.653730312516117,1.3837615082609303,4,-2.654998779296875,-3.9199981689453125,-5.882499694824219,-4.224998474121094,-5.099998474121094,1,-0.05269418723988073,5.191802010827533,81.61000061035156,-1.4877930777819128,82.31999969482422,1.7160282191600185,81.3499984741211,-0.05269418723988073
9549,2010-04-07,82.0999984741211,83.91999816894531,81.72000122070312,83.77999877929688,2368900.0,-0.023432868179544042,1.2448958937489538,-0.6268657141311743,56.333315319496585,61.16690233366166,-1.081397420913646,-1.7947252814138892,-3.552528393514791,-2.068469321747031,6.173244874465043,2.3499984741210938,0.9738780171797856,1.4879981994628935,-1.3008946569376008,4.276891055863388,0.09355177126263925,2.8824446276631477,-2.410412638998295,47.52933277803309,-20.620962449640636,1.3944464282002507,4,-0.68499755859375,-1.2999992370605469,-4.549999237060547,-2.2549972534179688,-3.4300003051757812,2,-0.03544453211691723,1.1249979138404171,84.06999969482422,5.191802010827533,81.61000061035156,-1.4877930777819128,82.31999969482422,-0.03544453211691723
9550,2010-04-08,81.97000122070312,82.25,81.43000030517578,81.94000244140625,1339500.0,-0.001583401410889751,1.7796772358144106,-0.017856413004482267,56.71139973079515,61.95693773723557,-0.5779291773567223,-1.551304952932128,-3.40734332989652,-1.8877366352884195,6.794111610361645,0.8199996948242188,1.0237034329946084,1.2355007171630916,-1.566630220001315,4.037631654327498,-0.16556475141911164,2.636566185745295,-1.9091821059057708,44.470573874080884,-20.078417786508084,1.4010654685822046,4,-0.24000167846679688,-1.1700019836425781,-4.505001068115234,-2.125,-4.5500030517578125,3,-0.06551180513128663,1.2448958937489538,82.0999984741211,1.1249979138404171,84.06999969482422,5.191802010827533,81.61000061035156,-0.06551180513128663
9551,2010-04-09,82.26000213623047,82.37000274658203,81.08000183105469,81.94000244140625,873900.0,0.003537890828457124,3.7777730682829653,10.66709053916582,56.60218153071616,62.2024839124014,-0.4671309867466533,-1.7365955856650999,-3.659453204112907,-2.1125060495463686,7.196502673821417,1.2900009155273438,1.0310457178921553,1.4025016784667912,-1.442549221715737,4.247552578649319,-0.02002377162447999,2.8250271285580624,-1.857648404132533,51.29412482766544,-9.297553580890849,1.4225254500912667,4,-0.05500030517578125,-1.4600028991699219,-4.795001983642578,-2.4150009155273438,-4.790000915527344,4,-0.07865306409776385,1.7796772358144106,81.97000122070312,1.2448958937489538,82.0999984741211,1.1249979138404171,84.06999969482422,-0.07865306409776385
9552,2010-04-12,82.20999908447266,82.8499984741211,82.02999877929688,82.58999633789062,778100.0,-0.0006078659185421165,-1.2162217892012825,-1.1874925494122976,60.3046285630296,61.883559831346886,-0.12803055087012183,-1.4489989015365552,-3.519133398960136,-2.0264392195137475,7.598798255399195,0.8199996948242188,1.1984806701855177,1.1544986724853459,-1.4690428763436216,3.7780402213143134,-0.15727210192913788,2.4662694468998296,-1.4934335044581815,37.64700602497504,-22.088073327579124,1.311770774414483,4,-0.00499725341796875,-1.089996337890625,-4.744998931884766,-2.3649978637695312,-5.260002136230469,0,-0.06750998034509814,3.7777730682829653,82.26000213623047,1.7796772358144106,81.97000122070312,1.2448958937489538,82.0999984741211,-0.06750998034509814
9553,2010-04-13,81.66000366210938,82.11000061035156,81.13999938964844,82.11000061035156,1300300.0,-0.006690128068218892,3.3111457732867655,1.1842110546710303,56.88312769216643,61.145082223332395,0.4803138538130156,-0.710993585008822,-2.8578820950749133,-1.4596582325187057,7.636988259090993,1.0699996948242188,1.4258658822576251,0.4620029449462919,-1.9489860682294875,2.8729919581220713,-0.7434915616415907,1.6674974515341745,-0.6543631820116786,20.42262601949259,-39.64224184281248,1.2054945065878864,4,0.5449981689453125,-0.5400009155273438,-4.08000373840332,-1.81500244140625,-4.8600006103515625,1,-0.04935104369290333,-1.2162217892012825,82.20999908447266,3.7777730682829653,82.26000213623047,1.7796772358144106,81.97000122070312,-0.04935104369290333
9554,2010-04-14,81.37999725341797,82.23999786376953,81.01000213623047,81.77999877929688,1500000.0,-0.0034289296612085574,-1.1579028382891294,0.8888983079583602,59.945243851419136,61.36873007640456,0.7322936880761546,-0.3613019024935795,-2.4972387228653474,-1.1603322852541993,7.655173434304265,1.2299957275390625,1.5510521457453308,0.12599678039551065,-2.244953952787455,2.496947513578476,-1.0594785861959792,1.3114721469870005,2.9500045776367188,20.108470303351965,-45.24530514652723,1.1854753665914846,4,0.8250045776367188,-0.2599945068359375,-3.787496566772461,-1.5349960327148438,-6.6399993896484375,2,-0.029614108061592814,3.3111457732867655,81.66000366210938,-1.2162217892012825,82.20999908447266,3.7777730682829653,82.26000213623047,-0.029614108061592814
9555,2010-04-15,81.05999755859375,81.62000274658203,80.68000030517578,81.48999786376953,1306100.0,-0.0039321664490566954,1.7246049910991696,1.0749966621526255,57.529289552074516,59.744916864534446,1.1251524930527523,-0.0036874013776753145,-2.1486265595586502,-0.8115007433222274,7.415990809548473,0.94000244140625,1.4694314069126477,-0.21800270080566975,-2.569867726364336,2.1338623247529966,-1.3939352135849958,0.9579298119736563,3.2036042785644554,17.51140894292364,-49.31301647655444,1.1759325127793332,4,1.1450042724609375,0.06000518798828125,-3.467496871948242,-1.214996337890625,-6.459999084472656,3,-0.029484325951537826,-1.1579028382891294,81.37999725341797,3.3111457732867655,81.66000366210938,-1.2162217892012825,82.20999908447266,-0.029484325951537826
9556,2010-04-16,80.19000244140625,81.23999786376953,79.88999938964844,81.0,1365500.0,-0.01073273061177471,1.0930317833950391,1.8837139156508933,49.59351274459534,58.03427482637882,1.856460047688799,0.8981813420570859,-1.2904868407837142,0.09709011222565778,7.524241390668693,1.3499984741210938,1.3218238890114833,-1.0789978027343778,-3.4468166071818302,1.2888210017130746,-2.262907204958097,0.10491159948934126,3.930255334472662,10.135241369889142,-53.343201838176384,1.1839094022237233,4,1.9199981689453125,0.9300003051757812,-2.4425010681152344,-0.6750030517578125,-6.3899993896484375,4,-0.03454301269643856,1.7246049910991696,81.05999755859375,-1.1579028382891294,81.37999725341797,3.3111457732867655,81.66000366210938,-0.03454301269643856
9557,2010-04-19,80.55000305175781,80.62000274658203,79.70999908447266,80.01000213623047,1127900.0,0.004489345297309377,1.6764801579732747,-0.6666698063446613,44.752490504808776,55.40613216545574,1.4866203709861736,0.5556426426392278,-1.573618399689508,-0.22151025284607329,7.364847246017334,0.910003662109375,1.2906296172856884,-0.7119972229003935,-3.0878373068520375,1.6638428610512506,-1.8999172648762226,0.47592281907543565,3.3164392209472737,33.20175385691712,-25.119478383259796,1.1879200419758222,4,1.2649955749511719,0.5699996948242188,-2.750001907348633,-1.035003662109375,-7.730003356933594,0,-0.03823714108459586,1.0930317833950391,80.19000244140625,1.7246049910991696,81.05999755859375,-1.1579028382891294,81.37999725341797,-0.03823714108459586
9558,2010-04-20,81.69999694824219,81.69999694824219,80.73999786376953,80.91000366210938,983900.0,0.014276770365178493,1.430398083943368,1.4629480495627234,48.38109998814303,54.52255268419423,-0.03901564867753393,-0.47787450267060194,-2.63115044569804,-1.3413586875718408,7.314191269048383,1.149993896484375,1.0520988762855552,0.34849700927733807,-1.9463791572676286,2.6433731758223047,-0.7989410739951381,1.4959350925498143,1.833929869404301,78.65607999710505,24.347590469053912,1.1474380832724804,4,-0.4199981689453125,-0.5799942016601562,-3.557497024536133,-2.18499755859375,-8.529998779296875,1,-0.05813953705541963,1.6764801579732747,80.55000305175781,1.0930317833950391,80.19000244140625,1.7246049910991696,81.05999755859375,-0.05813953705541963
9559,2010-04-21,82.0,82.19000244140625,81.51000213623047,81.58999633789062,1465600.0,0.003672008114613101,-1.3859991968946594,0.5189963880787283,53.12200659748663,54.123731224937735,-0.3963786529588731,-0.6596961146850617,-2.8075090329423773,-1.6142752144971269,7.464469937113521,0.6800003051757812,0.9453159987755981,0.5520000457763672,-1.6773606526948441,2.7813607442475785,-0.5626803034592314,1.6666803950119657,1.2280125989925779,92.33862160407803,39.44704657928649,1.1146803492356023,4,-0.720001220703125,-0.625,-3.934999465942383,-2.4850006103515625,-6.180000305175781,2,-0.0634145969297828,1.430398083943368,81.69999694824219,1.6764801579732747,80.55000305175781,1.0930317833950391,80.19000244140625,-0.0634145969297828
9560,2010-04-22,82.08000183105469,82.20999908447266,81.11000061035156,81.6500015258789,1402400.0,0.000975632086032796,2.1884253474717767,1.0487718645329365,48.73950657354314,53.25010067414073,-0.5130932042636829,-0.5405886349587945,-2.759420391926028,-1.6792239721108047,7.94345369182739,1.0999984741210938,0.5778628838848334,0.48800163269042685,-1.4875820007086986,2.4635852660895523,-0.499790184009143,1.4757934493899967,0.8665696867763018,94.80010986328125,44.75318733450173,0.9877918166995648,4,-0.8000030517578125,-0.6650009155273438,-3.7600040435791016,-2.7150001525878906,-7.010002136230469,3,-0.08942499760651923,-1.3859991968946594,82.0,1.430398083943368,81.69999694824219,1.6764801579732747,80.55000305175781,-0.08942499760651923
9561,2010-04-23,82.27999877929688,82.29000091552734,81.37999725341797,81.80999755859375,941800.0,0.002436609938847756,2.714259022825647,1.0930253189262078,53.71808311557227,52.51826229108991,-0.7933886196841229,-0.5406945478080161,-2.8395793577830943,-1.8379433396152933,7.981843213025605,0.910003662109375,0.4870253616743696,0.5434986114501896,-1.15763725996392,2.2446344828642992,-0.3070693242568723,1.3940665471572515,0.4076469438654442,99.61232057628501,48.66826398287952,0.8505679357070568,4,-1.279998779296875,-0.8649978637695312,-3.664997100830078,-2.954998016357422,-9.049995422363281,4,-0.09333982035872623,2.1884253474717767,82.08000183105469,-1.3859991968946594,82.0,1.430398083943368,81.69999694824219,-0.09333982035872623
9562,2010-04-26,81.7300033569336,82.55999755859375,81.69999694824219,82.25,971600.0,-0.006684436442914388,-1.9654709758888758,-1.1063729627946237,33.521131300974616,49.92248491429083,-0.35608726854638917,0.1301755858263931,-2.2020356762787117,-1.2518445715843995,8.55872601557613,0.8600006103515625,0.38191968511443974,-0.07899703979492756,-1.6362801463793488,1.4782860667894937,-0.8576385930871311,0.699644513497276,-2.0200042724609375,54.39591533885836,8.516299869374151,0.77864155329221,4,-0.5950050354003906,-0.31500244140625,-3.115001678466797,-2.5600051879882812,-7.4600067138671875,0,-0.09702679529503577,2.714259022825647,82.27999877929688,2.1884253474717767,82.08000183105469,-1.3859991968946594,82.0,-0.09702679529503577
9563,2010-04-27,80.36000061035156,82.13999938964844,80.18000030517578,81.16999816894531,1053900.0,-0.016762543623042747,-2.3504310288613275,1.5576976686180437,36.615385337695,47.33027841276592,0.905321593693273,1.477481126324676,-0.7453815010071025,0.1083403685264841,8.370734369845193,1.9599990844726562,0.21345801489844973,-1.3864997863769588,-3.0724319925244146,0.29943241977049695,-2.229465889450694,-0.5435336833032238,-0.5930015563964872,7.563046760548932,-36.53369291430218,0.8429661030737301,4,0.7749977111816406,1.0550003051757812,-1.6149978637695312,-1.19000244140625,-5.80999755859375,1,-0.09382778569262573,-1.9654709758888758,81.7300033569336,2.714259022825647,82.27999877929688,2.1884253474717767,82.08000183105469,-0.09382778569262573
9564,2010-04-28,79.94999694824219,81.06999969482422,79.70999908447266,80.86000061035156,1970600.0,-0.005102086348871437,1.0451108842054542,1.1234646974606284,35.103210647845984,44.838491867851644,1.2193784737819726,1.8151548768666714,-0.3113442286764325,0.49853794298982734,8.048085366009856,1.3600006103515625,-0.022923033008737548,-1.6915031433105412,-3.5505382447468037,0.1675319581257213,-2.6210206940286724,-0.7619855925924099,2.6100006103515625,8.420982184684986,-34.15669463488075,0.9295175507181335,4,1.1850013732910156,1.4650039672851562,-1.2049942016601562,-0.779998779296875,-7.959999084472656,2,-0.08480298984484125,-2.3504310288613275,80.36000061035156,-1.9654709758888758,81.7300033569336,2.714259022825647,82.27999877929688,-0.08480298984484125
9565,2010-04-29,80.55000305175781,81.1500015258789,79.66000366210938,80.22000122070312,952900.0,0.007504767059641759,-1.0551737927115452,-0.3626379154230524,37.9407748404446,43.543743211834894,0.6028142015773312,1.2144053303522924,-0.8563155329793801,-0.11064144347034244,8.077649027185132,1.4899978637695312,-0.17440318590914217,-1.051497268676755,-2.9704030767319693,0.8674085393784594,-2.0109501727043693,-0.09204436464914068,1.9529945373535185,30.68969871720669,-10.33987205234741,0.9594529040276096,4,0.55999755859375,0.8649978637695312,-1.8050003051757812,-1.3800048828125,-8.200004577636719,3,-0.05872133057393314,1.0451108842054542,79.94999694824219,-2.3504310288613275,80.36000061035156,-1.9654709758888758,81.7300033569336,-0.05872133057393314
9566,2010-04-30,81.29000091552734,81.87999725341797,80.25,80.69000244140625,1422300.0,0.009186813603148325,-1.202693994958425,1.8181671059323994,44.08741443897464,43.469845871186656,0.03940401096178903,0.4145397221126075,-1.524452677372011,-0.8460224028174679,7.392907994799458,1.6299972534179688,-0.33269284080940054,-0.25999946594238565,-2.152822102273447,1.6328231703886757,-1.2064107841079164,0.686411852223145,1.0992769165039107,56.20692013848696,14.140191969375046,0.9464113181655336,4,-0.18000030517578125,0.125,-2.5449981689453125,-2.1200027465820312,-8.5,4,-0.07651619080637795,-1.0551737927115452,80.55000305175781,1.0451108842054542,79.94999694824219,-2.3504310288613275,80.36000061035156,-0.07651619080637795
9567,2010-05-03,81.56999969482422,81.95999908447266,81.0999984741211,81.54000091552734,1151700.0,0.003444443057490476,1.1234646974606284,0.049998092646516536,49.40077269185483,43.58314283826574,-0.0901754391616123,0.13849102790965162,-1.7507444091150717,-1.1307465983250324,7.813071078267289,0.8600006103515625,-0.433664240499013,0.021999359130859375,-1.8706408586485423,1.914639576910261,-0.9243207497588344,0.9683194680205531,0.7101071704101543,77.01610174184299,30.8809147166182,0.9463201088896999,5,-0.45999908447265625,0.15999984741210938,-2.8249969482421875,-2.4000015258789062,-9.30999755859375,0,-0.10224342735187986,-1.202693994958425,81.29000091552734,-1.0551737927115452,80.55000305175781,1.0451108842054542,79.94999694824219,-0.10224342735187986
9568,2010-05-04,79.63999938964844,81.08999633789062,79.26000213623047,81.0,1051100.0,-0.023660663386005143,1.376626207579886,-45.3351983723296,40.50219095316666,42.18094110000797,1.6951472062602448,1.8125188510940404,0.24484851380154282,0.7869299574670094,7.508356841743671,2.30999755859375,-0.40595385339013035,-1.6865009307861385,-3.3606797509370665,-0.012322110635210493,-2.5235903408616025,-0.8494115207106745,2.535303347460939,14.073988256370551,-33.89299076767273,0.8370894100754654,5,1.2700004577636719,2.1550025939941406,-0.7674980163574219,-0.470001220703125,-6.220001220703125,1,-0.06742846292989824,1.1234646974606284,81.56999969482422,-1.202693994958425,81.29000091552734,-1.0551737927115452,80.55000305175781,-0.06742846292989824
9569,2010-05-05,79.19000244140625,79.98999786376953,78.58999633789062,79.22000122070312,1142000.0,-0.005650388645039084,-1.2764049125418682,0.022057916054258435,39.93543343040493,41.20271075077039,1.9049543990862219,2.1432117433205207,0.7668775785301278,1.2225000334536276,7.317870540515578,1.4000015258789062,-0.35268127451332987,-1.9909980773925753,-3.8748113923451086,-0.10718476244004194,-2.932904734868842,-1.0490914199163086,2.810382259650396,17.804320905203152,-32.609954920558266,0.9419066574762636,5,1.3849945068359375,2.2699966430664062,0.12249755859375,-0.0200042724609375,-4.8000030517578125,2,-0.05859324721048764,1.376626207579886,79.63999938964844,1.1234646974606284,81.56999969482422,-1.202693994958425,81.29000091552734,-0.05859324721048764
9570,2010-05-06,76.5999984741211,79.33000183105469,72.5999984741211,79.08000183105469,2530400.0,-0.03270619885637127,3.516775688372867,82.67014242115971,33.696624565259725,38.97810424518011,4.063156727588819,4.543213974595034,3.421902084223291,3.7689784540644666,8.100205851090053,6.730003356933594,-0.5010969472671007,-4.312501907348633,-7.056980998077748,-1.5680228166195178,-5.684741452713197,-2.940262361984068,5.12755515788227,42.73503994835487,-12.246571222317456,1.372239545364558,5,0.9799995422363281,1.8650016784667969,2.8925018310546875,2.5699996948242188,-1.5,3,-0.060182776790903336,-1.2764049125418682,79.19000244140625,1.376626207579886,79.63999938964844,1.1234646974606284,81.56999969482422,-0.060182776790903336
9571,2010-05-07,75.79000091552734,76.94999694824219,74.79000091552734,76.5999984741211,2777000.0,-0.010574380871135491,1.8609323052981537,0.3266114766857709,29.23210071334178,38.501545290998685,4.308856357441471,5.1053988060997995,4.295618701347237,4.509381563905222,9.182269310451243,2.1599960327148438,-0.7793353067509372,-4.798999404907221,-8.2966371050545,-1.301361704759941,-6.547818254980854,-3.050180554833588,5.0247972006878,34.08122044221142,-22.678216184407333,1.7488188500736386,5,1.5799980163574219,2.674999237060547,3.7024993896484375,3.200000762939453,1.0,4,-0.04538860535495104,3.516775688372867,76.5999984741211,-1.2764049125418682,79.19000244140625,1.376626207579886,79.63999938964844,-0.04538860535495104
9572,2010-05-10,76.66000366210938,77.5,75.87000274658203,77.5,2072500.0,0.011479123051492124,2.880962761126249,1.037035641624595,27.459795576046176,37.484257539704366,2.954768303598186,4.003549445147684,3.5184889792072624,3.56295977831266,9.890029575750065,1.7099990844726562,-1.0183096561723062,-3.6514968872070312,-7.473269287430966,0.1702755130169038,-5.562383087318992,-1.7406106870950708,3.3333144898963667,47.82103898181256,-5.913800212729825,1.9108862001119666,5,0.6199951171875,1.8049964904785156,3.102497100830078,2.329998016357422,0.8199996948242188,0,-0.050482684081775586,1.8609323052981537,75.79000091552734,3.516775688372867,76.5999984741211,-1.2764049125418682,79.19000244140625,-0.050482684081775586
9573,2010-05-11,77.62999725341797,78.55999755859375,75.77999877929688,76.08999633789062,1608500.0,0.0126531899944069,-1.5740776716175406,-1.8333424159854677,31.561167471347915,37.09069718676014,1.7397527198609026,2.862942137375782,2.5965265527903796,2.533546859367945,11.025260473852475,2.779998779296875,-1.33747873884424,-2.4800029754638615,-6.4253716667613645,1.4653657158336415,-4.452687321112606,-0.5073186298151171,1.6239889307993138,68.06494174197985,18.41954303932991,1.97268434564875,5,-0.34999847412109375,0.8350028991699219,2.287504196166992,1.3600044250488281,0.34000396728515625,1,-0.06917422783949745,2.880962761126249,76.66000366210938,1.8609323052981537,75.79000091552734,3.516775688372867,76.5999984741211,-0.06917422783949745
9574,2010-05-12,78.97000122070312,79.26000213623047,77.4800033569336,77.4800033569336,1478800.0,0.0172614197435923,-1.389263531953896,0.967530505174609,38.138823548581954,37.1127025987754,0.2750408349613309,1.4051739029079613,1.2991932159578141,1.1516910564291152,12.058439409440503,1.779998779296875,-1.4240993383489808,-1.0194992065429744,-4.948728092354841,2.9097296792688923,-2.984113649448915,0.945115236362966,-6.370002746582031,94.65081083532193,48.6221050453847,1.9646144429059358,5,-1.69000244140625,-0.7100028991699219,1.8125,0.8199996948242188,-0.8700027465820312,2,-0.0702798906669233,-1.5740776716175406,77.62999725341797,2.880962761126249,76.66000366210938,1.8609323052981537,75.79000091552734,-0.0702798906669233
9575,2010-05-13,78.66999816894531,79.77999877929688,77.81999969482422,78.66000366210938,1609600.0,-0.0037989495646502114,-1.3195221929285998,0.006707732325637363,36.33611364269039,36.25144695474381,0.3132633651693766,1.5989211184906509,1.6592479661292572,1.401605286841999,13.270898276979487,1.9599990844726562,-1.467563692383493,-1.2000022888183537,-5.137514341225057,2.737509763588349,-3.168758315021705,0.7687537373849977,-5.936799621582026,77.75548926762367,36.91415885731933,1.9687560262033523,5,-1.3899993896484375,-0.9449996948242188,2.437501907348633,1.1200027465820312,-1.2900009155273438,3,-0.05440446013619449,-1.389263531953896,78.97000122070312,-1.5740776716175406,77.62999725341797,2.880962761126249,76.66000366210938,-0.05440446013619449
9576,2010-05-14,77.41999816894531,78.66999816894531,77.1500015258789,78.20999908447266,1510200.0,-0.01588915760892229,-1.2857192026387494,-79.04351145038169,34.507542453898694,34.596643594970914,1.0689885988370236,2.7729285457772193,2.942795271510988,2.5887894877484143,14.371542551984529,1.5199966430664062,-1.5038620299311845,-2.311502075195307,-6.393825182801024,1.7708210324104101,-4.352663628998172,-0.27034052139244125,-4.404927612304675,40.99998474121094,1.7958374542576152,2.04116155380286,5,-0.5750007629394531,0.30500030517578125,3.845001220703125,2.3700027465820312,-2.6800003051757812,4,-0.02996641371343789,-1.3195221929285998,78.66999816894531,-1.389263531953896,78.97000122070312,-1.5740776716175406,77.62999725341797,-0.02996641371343789
9577,2010-05-17,77.47000122070312,77.77999877929688,76.63999938964844,77.56999969482422,1526500.0,0.0006458673849190077,3.384641342782106,0.12658020029551798,38.522650009271615,34.3766946012048,0.42045467379455204,2.6143895244671143,2.8886043827143624,2.4601355300528525,15.477019942653985,1.1399993896484375,-1.6183215077167006,-2.107498931884763,-6.290939462777487,2.0759415990079617,-4.199219197331132,-0.01577866643839343,-4.184333535156242,42.25006103515625,-0.9169617699808441,2.0917202654463645,5,-1.1750030517578125,0.25499725341796875,4.032499313354492,2.3199996948242188,-3.9599990844726562,0,-0.00877759512664189,-1.2857192026387494,77.41999816894531,-1.3195221929285998,78.66999816894531,-1.389263531953896,78.97000122070312,-0.00877759512664189
9578,2010-05-18,76.94999694824219,78.0999984741211,76.81999969482422,77.5999984741211,1455800.0,-0.006712330763743002,-1.8131963948857681,6.500114442664225,38.18898773050361,34.18264507899354,0.579717721074573,2.909459244835773,3.3950679900558356,2.915709573589396,16.84343271498817,1.279998779296875,-1.8759003142110515,-2.390003204345703,-6.60529454471677,1.8252881360253639,-4.497648874531237,-0.2823575341601696,-3.4045560189453,9.87253563219508,-36.13270799065266,2.107645670185531,5,-0.7599983215332031,0.6300010681152344,4.712505340576172,2.8400039672851562,-3.8600006103515625,1,0.00688767290072656,3.384641342782106,77.47000122070312,-1.2857192026387494,77.41999816894531,-1.3195221929285998,78.66999816894531,0.00688767290072656
9579,2010-05-19,76.80000305175781,77.29000091552734,76.37000274658203,76.80999755859375,1259900.0,-0.0019492384981543154,-1.1149501894205136,0.015376128267427257,34.69387755102041,34.29345096630028,0.3967612708546966,2.7931122218002287,3.5417496674861013,3.0008646210869756,18.018289617090826,0.9199981689453125,-2.247151299977361,-2.2799972534179744,-6.445651882477904,1.885657375641955,-4.362824567947939,-0.1971699388880097,-3.005179808460923,12.609994294727658,-33.87301103438238,2.082827314529964,5,0.4849967956542969,0.7799949645996094,4.862499237060547,2.9899978637695312,-3.3700027465820312,2,0.015234350552783438,-1.8131963948857681,76.94999694824219,3.384641342782106,77.47000122070312,-1.2857192026387494,77.41999816894531,0.015234350552783438
9580,2010-05-20,74.73999786376953,76.37999725341797,74.55000305175781,75.4000015258789,1368300.0,-0.02682298315274778,-2.5192423375441995,66.03664122137404,25.865882400564928,33.91942670932507,2.419628781671051,4.5060557265863395,5.563153682179717,4.973174908178137,19.788718900351792,2.25,-2.45719267121747,-3.9730022430419893,-8.315377337631702,0.36937285154772326,-6.144189790336853,-1.801814695747126,-0.7057675990326402,4.61153002873989,-38.96260845800386,2.1711875472948594,5,2.4250030517578125,2.8400001525878906,6.922504425048828,5.0500030517578125,-0.80999755859375,3,0.044955856387311144,-1.1149501894205136,76.80000305175781,-1.8131963948857681,76.94999694824219,3.384641342782106,77.47000122070312,0.044955856387311144
9581,2010-05-21,74.5999984741211,75.05000305175781,72.93000030517578,74.0,2050300.0,-0.001873152176209869,1.8266559516604022,-0.9090835529661997,24.05064369782845,33.54063205618977,2.6519560738322383,4.259578745025763,5.653102396310786,5.025371701862468,21.771781134116253,2.1200027465820312,-2.6576243379473112,-3.729001617431635,-8.101432823875811,0.6434295890125412,-5.91521722065373,-1.5427860142095398,5.180000305175781,32.30171683573332,-6.751330613592941,2.186215603222091,5,1.7550010681152344,2.979999542236328,7.062503814697266,5.19000244140625,-2.1599960327148438,4,0.03726539994851685,-2.5192423375441995,74.73999786376953,-1.1149501894205136,76.80000305175781,-1.8131963948857681,76.94999694824219,0.03726539994851685
9582,2010-05-24,73.80000305175781,75.13999938964844,73.63999938964844,74.19000244140625,1328900.0,-0.01072379944673596,-3.2253121574864068,-0.6500006357844945,26.260183378344692,32.95163382363386,3.3565764590199336,4.674691138084512,6.442688066033853,5.733458189523418,23.643514950069754,1.5,-2.592137829807797,-4.132497024536136,-8.642415458738384,0.3774214096661126,-6.387456241637267,-1.8775378074350044,5.842995758056645,16.827912083371455,-24.336197698242987,2.2549592171011263,5,2.5549964904785156,3.7799949645996094,7.814998626708984,5.989997863769531,-2.1800003051757812,0,0.012737056546630265,1.8266559516604022,74.5999984741211,-2.5192423375441995,74.73999786376953,-1.1149501894205136,76.80000305175781,0.012737056546630265
9583,2010-05-25,72.81999969482422,72.94999694824219,71.27999877929688,72.4000015258789,1755500.0,-0.01327917772911602,3.911812225114442,-1.0769200672952777,25.175377827199995,31.51125096570253,4.003544381040513,5.334348293712196,7.3826261620389175,6.617794954027872,25.783568754930254,2.5200042724609375,-2.4159434702516336,-4.735500335693359,-9.634787092857025,0.16378642147030575,-7.185143714275185,-2.285856957111534,6.688739144897468,25.623966192019477,-17.730990415673265,2.4496433785818312,5,2.7099990844726562,4.099998474121094,8.647500991821289,6.970001220703125,-1.6299972534179688,1,0.009475452407277318,-3.2253121574864068,73.80000305175781,1.8266559516604022,74.5999984741211,-2.5192423375441995,74.73999786376953,0.009475452407277318
9584,2010-05-26,73.16999816894531,73.93000030517578,72.80000305175781,73.37000274658203,1529300.0,0.004806350941882309,-1.4042627448115772,-0.47620345140781106,33.80548149098054,31.230069615512544,3.0668013277160924,4.6908689104234895,6.949058247782375,6.192993237515083,27.494373356609657,1.1299972534179688,-2.2778377726041867,-4.046501922607419,-9.180801298350971,1.0877974531361332,-6.613651610479195,-1.479352234735643,6.009591068359384,37.0588226494352,-6.111223192588426,2.5671496878717757,5,1.8050003051757812,3.75,8.03000259399414,6.620002746582031,-2.470001220703125,2,-0.0010933693188015514,3.911812225114442,72.81999969482422,-3.2253121574864068,73.80000305175781,1.8266559516604022,74.5999984741211,-0.0010933693188015514
9585,2010-05-27,75.81999969482422,75.81999969482422,73.61000061035156,73.7300033569336,1660000.0,0.036217050597161515,1.1148353654084837,-10.44974251382796,50.12067079705333,32.96486165364084,-0.03351115591402731,1.7584973269608213,4.234241385292023,3.4778887826072236,28.950415543021663,2.6500015258789062,-2.1940257186709005,-1.1600002288818416,-6.079012060827438,3.7590116030637546,-3.6195061448546397,1.2995056870909565,3.043605924160161,100.0,53.38018398613076,2.4595059159728,5,-1.1300010681152344,1.0999984741210938,5.507499694824219,3.970001220703125,-3.6399993896484375,3,-0.031522017927567814,-1.4042627448115772,73.16999816894531,3.911812225114442,72.81999969482422,-3.2253121574864068,73.80000305175781,-0.031522017927567814
9586,2010-05-28,75.06999969482422,76.25,74.66999816894531,76.0199966430664,2271700.0,-0.009891849156142829,1.241131528255741,-0.4545447908301088,43.5418225134599,33.52254748743954,0.3889923529015391,2.127706450804027,4.916144565236394,4.178680750036335,30.978366893079272,1.5800018310546875,-2.3228637417435607,-1.5990001678466825,-6.142863333617882,2.944862997924517,-3.8709317507322822,0.6729314150389172,3.4902616505726627,76.25754496275874,28.559094806288556,2.2719315828856015,5,-0.3800010681152344,1.8499984741210938,6.277500152587891,4.720001220703125,-0.779998779296875,4,-0.015185818493176795,1.1148353654084837,75.81999969482422,-1.4042627448115772,73.16999816894531,3.911812225114442,72.81999969482422,-0.015185818493176795
9587,2010-06-01,73.2300033569336,75.30999755859375,73.12999725341797,74.94000244140625,1751700.0,-0.024510408223932467,-1.2827093377644807,1.8000048185804463,33.308075691883786,32.98022392759289,1.7481296860245408,3.489777866692421,6.654943031039309,5.951723407298687,33.35558489961329,2.1800003051757812,-2.471908095910578,-3.0219966888427763,-7.187036902077651,1.1430435243920982,-5.1045167954602135,-0.939476582225339,5.039047485819282,39.23549494341662,-5.643556214956888,2.082520106617435,6,1.0549964904785156,3.6899948120117188,7.977497100830078,6.55999755859375,1.4099960327148438,1,-0.010787940452177347,1.241131528255741,75.06999969482422,1.1148353654084837,75.81999969482422,-1.4042627448115772,73.16999816894531,-0.010787940452177347
9588,2010-06-02,74.2699966430664,74.33000183105469,73.06999969482422,73.62000274658203,1581600.0,0.014201737518209967,2.272714662227771,-0.38011359326828265,31.754636724051025,32.65364161348518,0.3218451254500394,2.1363833889084702,5.548895743870787,4.8656323775236245,34.653004134359875,1.2600021362304688,-2.4834668812832064,-1.713503265380865,-5.644724084312642,2.217717553550912,-3.6791136748467466,0.25210714408501644,3.719492117148235,42.60854758313836,3.8590087405522198,1.9656104094658866,6,-0.4399986267089844,2.44000244140625,7.005002975463867,5.5200042724609375,1.8400039672851562,2,-0.03568054418017497,-1.2827093377644807,73.2300033569336,1.241131528255741,75.06999969482422,1.1148353654084837,75.81999969482422,-0.03568054418017497
9589,2010-06-03,74.55000305175781,74.94000244140625,74.30000305175781,74.6500015258789,1890700.0,0.0037701147347168895,-1.1333367241839707,-0.15384525095074886,33.98135722532105,33.55536103845808,-0.3474232385535885,1.5715085082051274,5.199569203187195,4.552983106314173,35.51584526793541,0.6700057983398438,-2.5997978288215506,-1.2014968872070284,-4.875176711140369,2.4721829367263126,-3.038336799173692,0.635343024759635,3.171106109220119,46.54098160068521,12.199758639118478,1.8368399119666703,6,-0.785003662109375,2.069995880126953,6.724996566772461,5.239997863769531,1.4599990844726562,3,-0.045070428877364566,2.272714662227771,74.2699966430664,-1.2827093377644807,73.2300033569336,1.241131528255741,75.06999969482422,-0.045070428877364566
9590,2010-06-04,71.98999786376953,73.62999725341797,71.73999786376953,73.61000061035156,3129300.0,-0.03433943773564896,1.2771131405144798,16.20027466239414,30.83980916291523,34.309712756801055,1.9908284278947264,3.9720867870170764,7.687124624178125,7.040538306065557,34.4998382562674,2.8100051879882812,-2.7576057418988285,-3.5310020446777344,-7.543403325912124,0.48139923655665484,-5.537202685294929,-1.5248014040605398,5.473466881941164,5.543234624916474,-26.800878634412364,2.0062006406171973,6,1.7750015258789062,4.630001068115234,9.285001754760742,7.8000030517578125,4.569999694824219,4,-0.01791916868741239,-1.1333367241839707,74.55000305175781,2.272714662227771,74.2699966430664,-1.2827093377644807,73.2300033569336,-0.01791916868741239
9591,2010-06-07,72.3499984741211,73.41000366210938,72.01000213623047,72.23999786376953,1753200.0,0.0050007031675818325,-3.912354437157007,-0.06790149620650193,32.320436603592455,34.98307422627303,1.4283023815961116,3.521716116903292,7.251238444410049,6.598747606466787,33.428924963206875,1.4200057983398438,-2.876917016011376,-2.9990013122558565,-7.2506433953422516,1.2526407708305385,-5.124822353799047,-0.8731802707126661,4.866127632933043,17.0868532912185,-13.42572414005302,2.1258210415431944,6,1.4150009155273438,4.270000457763672,8.91250228881836,7.44000244140625,3.8300018310546875,0,-0.002349663753014708,1.2771131405144798,71.98999786376953,-1.1333367241839707,74.55000305175781,2.272714662227771,74.2699966430664,-0.002349663753014708
9592,2010-06-08,72.79000091552734,73.01000213623047,71.86000061035156,72.16000366210938,2117900.0,0.006081581903054634,1.1495361754618638,5.727215980024969,35.555570861438014,36.13642900785504,0.927501169943838,2.926985166097907,6.710206974244642,6.060161490233099,32.724307943227274,1.1500015258789062,-2.671685271315596,-2.3654987335205107,-6.717003855068654,1.9860063880276329,-4.541251294294582,-0.1897461727464389,4.188680098416498,32.8125484287046,-0.298014358486256,2.175752560774074,6,1.2049980163574219,3.829998016357422,8.47249984741211,7.0,4.25,1,0.02060722600815379,-3.912354437157007,72.3499984741211,1.2771131405144798,71.98999786376953,-1.1333367241839707,74.55000305175781,0.02060722600815379
9593,2010-06-09,72.26000213623047,73.43000030517578,72.05000305175781,73.27999877929688,1782000.0,-0.007281203086010879,1.0909054128254776,-1.619049349076597,34.64141086955961,36.22931004991937,1.5306776895394734,3.198013692310937,7.088058598853408,6.488771116033533,32.6356116018541,1.3799972534179688,-2.4429810702584405,-2.626997756958005,-6.998267835751804,1.744272321835794,-4.8126327963549045,-0.44136271756110546,4.490731588327492,16.250110268435094,-18.650026899138382,2.185635039396901,6,1.7349967956542969,3.9249954223632812,9.159997940063477,7.529998779296875,3.6999969482421875,2,0.03293657878574385,1.1495361754618638,72.79000091552734,-3.912354437157007,72.3499984741211,1.2771131405144798,71.98999786376953,0.03293657878574385
9594,2010-06-10,73.41999816894531,73.55000305175781,72.8499984741211,73.0999984741211,1510500.0,0.016053086056210253,1.413769517119819,-0.3137262235120762,45.24495693074014,35.68756406477346,0.4580414646391091,1.6874213526959352,5.772072957971204,5.248270791829839,32.98218175796344,1.2900009155273438,-2.1922600572866315,-1.1895015716552706,-5.155251716612099,2.776248573301558,-3.172376644133692,0.7933735008231508,3.11190615780221,88.88893374131096,48.08553723942377,1.982875072478415,6,0.5750007629394531,2.2150001525878906,7.932502746582031,6.370002746582031,4.220001220703125,3,0.0366385522813053,1.0909054128254776,72.26000213623047,1.1495361754618638,72.79000091552734,-3.912354437157007,72.3499984741211,0.0366385522813053
9595,2010-06-11,74.38999938964844,74.5,72.55999755859375,72.70999908447266,1710200.0,0.013211675904309717,1.0421061930556503,5.250005960470162,49.286202931534085,36.3258285556706,-0.8226473710052318,0.40088645500830467,4.67670415257146,4.197638595006936,33.46770924148247,1.94000244140625,-1.7960083244494456,-0.005500411987299003,-3.4801814938469278,3.4691806698723298,-1.7428409529171063,1.7318401289425083,1.931828715201064,95.83330925064301,51.7257024007297,1.7373405409298117,6,-0.8650016784667969,1.1399993896484375,6.627498626708984,5.400001525878906,3.6100006103515625,4,0.02177715768078703,1.413769517119819,73.41999816894531,1.0909054128254776,72.26000213623047,1.1495361754618638,72.79000091552734,0.02177715768078703
9596,2010-06-14,75.0999984741211,75.73999786376953,74.30999755859375,74.88999938964844,1397000.0,0.009544281359026963,-1.087587501183389,0.12499943233681954,54.44594794165548,38.67448102786745,-1.7075061361272788,-0.5184121554322587,3.815732103960414,3.4278825239096875,33.455765775688015,1.4300003051757812,-1.5706804233344656,0.8204986572265653,-2.372529900988255,4.0135272154413855,-0.7760156218808447,2.4170129363339754,1.0201564577063067,83.50515869348493,34.46192646687692,1.5965142791074107,6,-1.3600006103515625,0.43000030517578125,2.9225006103515625,3.365001678466797,1.4500045776367188,0,0.019440733876656013,1.0421061930556503,74.38999938964844,1.413769517119819,73.41999816894531,1.0909054128254776,72.26000213623047,0.019440733876656013
9597,2010-06-15,76.79000091552734,76.79000091552734,75.3499984741211,75.58000183105469,1133000.0,0.022503361860767734,1.38017112555723,5.761925522252498,62.94846949287674,42.14046244662587,-3.1731025887230544,-2.3842102679020627,2.01417083343226,1.7082606387437522,33.045249375043035,1.69000244140625,-1.7152805710108083,2.5445011138915987,-0.5172663688495618,5.606268596632759,1.0136173725210114,4.075384855262186,-5.510002136230469,100.0,46.011789457788105,1.5308837413705834,6,-2.5250015258789062,-1.2600021362304688,1.1274986267089844,1.6749992370605469,1.4799957275390625,1,-0.007943750528439097,-1.087587501183389,75.0999984741211,1.0421061930556503,74.38999938964844,1.413769517119819,73.41999816894531,-0.007943750528439097
9598,2010-06-16,77.4800033569336,78.12000274658203,75.98999786376953,76.30999755859375,1522200.0,0.008985576678990803,-1.3535898095185908,0.9669476724023783,63.75240457296099,45.44835659636364,-3.754730601506438,-3.196348520208346,1.1390220937792748,1.0116706170060752,32.5996408868566,2.1300048828125,-1.6928904266736424,3.208003234863284,0.04033237690063629,6.375674092825932,1.6241678058819673,4.791838663844601,-6.089804534912105,88.48923035123998,31.022825801595644,1.5838354289813223,6,-2.5500030517578125,-1.9500045776367188,0.39249610900878906,0.9849967956542969,0.80999755859375,2,-0.0056789161376162856,1.38017112555723,76.79000091552734,-1.087587501183389,75.0999984741211,1.0421061930556503,74.38999938964844,-0.0056789161376162856
9599,2010-06-17,77.97000122070312,78.08000183105469,76.79000091552734,77.69000244140625,1332200.0,0.0063241848546677915,4.160003662109375,0.2393140099768511,57.95707322692843,48.46138593680955,-4.14441354279937,-3.7884337651860847,0.5292631780757944,0.5148338109226529,31.94929487163245,1.2900009155273438,-1.3323929341047176,3.639501190185541,0.2404881079404788,7.038514272430604,1.93999464906301,5.339007731308072,-6.310610241699209,97.3021333468723,43.348118620055125,1.6995065411225276,6,-2.979999542236328,-2.44000244140625,-0.09750175476074219,0.4949989318847656,0.8499984741210938,3,-0.025779172819825003,-1.3535898095185908,77.4800033569336,1.38017112555723,76.79000091552734,-1.087587501183389,75.0999984741211,-0.025779172819825003
9600,2010-06-18,78.0999984741211,78.36000061035156,77.68000030517578,78.01000213623047,932200.0,0.001667272686709298,1.2295069665057408,0.32141689373297005,61.753292951007325,51.73170330874453,-3.706321028896241,-3.8512575640323803,0.2827370799090261,0.36942325890845495,30.622556284365686,0.6800003051757812,-1.0030785704198593,3.6014984130859347,-0.1919884433940524,7.394985269565922,1.704754984845934,5.498241841325935,-6.1821830244140585,93.58019900460025,40.6939712693855,1.896743428239996,6,-2.9899978637695312,-2.5699996948242188,-0.3299999237060547,0.3650016784667969,1.6800003051757812,4,-0.005889873155696446,4.160003662109375,77.97000122070312,-1.3535898095185908,77.4800033569336,1.38017112555723,76.79000091552734,-0.005889873155696446
9601,2010-06-21,77.37999725341797,78.72000122070312,76.81999969482422,78.58000183105469,1144500.0,-0.009218965874137619,1.5675638058220396,-13.333926754832147,67.62953436726607,55.29547703161432,-2.4560609334128287,-3.069691823350155,0.8660913797937155,1.0790884894628192,28.810025367665386,1.9000015258789062,-0.7290953974761294,2.742497253417966,-1.2643753031059788,6.749369809941911,0.7390609751559936,4.745933531679938,-5.075650694072266,60.237303407416135,5.392013692875153,2.003436278261974,6,-1.9949951171875,-2.3799972534179688,0.12250137329101562,1.0850028991699219,1.970001220703125,0,0.008012442085666427,1.2295069665057408,78.0999984741211,4.160003662109375,77.97000122070312,-1.3535898095185908,77.4800033569336,0.008012442085666427
9602,2010-06-22,74.73999786376953,76.62999725341797,74.44999694824219,76.12999725341797,2875700.0,-0.03411733630595115,-1.2131969079670968,1.158328406034828,51.75766961837079,57.19728355926001,0.5471758263763178,-0.37487990956006456,3.337561456005659,3.719162313073724,27.33439059587488,2.9300003051757812,-0.21847906676833873,0.05549812316894531,-3.9320167779482347,4.043013024286125,-1.9382593273896447,2.0492555737275353,-1.9223989315152323,6.791583732074515,-47.55258180883213,1.9937574505585873,6,0.9000015258789062,0.26000213623046875,2.5450000762939453,3.7250022888183594,3.4599990844726562,1,0.024217356699520076,1.5675638058220396,77.37999725341797,1.2295069665057408,78.0999984741211,4.160003662109375,77.97000122070312,0.024217356699520076
9603,2010-06-23,73.51000213623047,74.97000122070312,73.23999786376953,74.77999877929688,1534700.0,-0.016456994416577442,1.096971826752794,0.9136670508809485,46.36871180973824,57.32214521248201,2.205011323449952,0.9586078684322956,4.398991211958503,4.954694927201231,25.30393461490379,1.7300033569335938,0.25201646159254665,-1.2089977264404297,-5.140130834685394,2.7221353818045344,-3.1745642805629046,0.7565688276820453,5.209999084472656,4.927082245658,-48.32199081873524,1.965566554122481,6,2.1299972534179688,1.4899978637695312,3.4999961853027344,4.954998016357422,4.0,2,0.06475301820852364,-1.2131969079670968,74.73999786376953,1.5675638058220396,77.37999725341797,1.2295069665057408,78.0999984741211,0.06475301820852364
9604,2010-06-24,73.08999633789062,74.38999938964844,72.94999694824219,73.37999725341797,1426000.0,-0.005713587078415294,-4.052642850450402,0.22834778116195384,54.515592966174474,57.90318854966428,2.8756934775801426,1.4464743131079274,4.651101893975778,5.363161641060458,23.8850214656713,1.44000244140625,0.6500383895061361,-1.6250034332275334,-5.562930002721387,2.3129231362663205,-3.5939667179744674,0.3439598515194007,5.520404815673828,2.426330779625697,-54.508497310574946,1.968963284746927,6,2.7450027465820312,1.910003662109375,3.795001983642578,5.375003814697266,6.470001220703125,3,0.07114522969186399,1.096971826752794,73.51000213623047,-1.2131969079670968,74.73999786376953,1.5675638058220396,77.37999725341797,0.07114522969186399
9605,2010-06-25,73.43000030517578,73.97000122070312,72.30000305175781,73.12999725341797,1599200.0,0.004651853664259908,1.4202786377708978,-1.0344900160479862,54.44079566530058,57.90261607451374,2.6654985848887662,0.9678596605578491,4.154008177494859,4.988729541285039,23.653296848459384,1.6699981689453125,1.151529332525385,-1.165499496459958,-5.107289254502746,2.7762902615828295,-3.136394375481345,0.8053953825614286,4.953984680175779,17.601208344325844,-42.54107141671662,1.9708948790213905,6,2.0800018310546875,1.5699996948242188,4.002498626708984,5.034999847412109,5.75,4,0.07340323256499448,-4.052642850450402,73.08999633789062,1.096971826752794,73.51000213623047,-1.2131969079670968,74.73999786376953,0.07340323256499448
9606,2010-06-28,73.93000030517578,74.30000305175781,73.2300033569336,73.69000244140625,1018100.0,0.006809206018275837,1.1836653665600112,0.7999847413661564,54.66448148841855,56.98217296290726,2.2150133055118744,0.39850636760522207,3.5275364555984936,4.441530915046741,23.58545521909325,1.0699996948242188,1.4082482704471317,-0.6084995269775391,-4.554366528220996,3.3373674742659176,-2.5814330275992603,1.3644339736441822,4.088945764160158,37.64432877977097,-24.882804815464006,1.9729335006217266,6,1.5800018310546875,1.0699996948242188,3.4424991607666016,4.534999847412109,5.010002136230469,0,0.07912888475548319,1.4202786377708978,73.43000030517578,-4.052642850450402,73.08999633789062,1.096971826752794,73.51000213623047,0.07912888475548319
9607,2010-06-29,72.44000244140625,73.19999694824219,72.01000213623047,73.19999694824219,1420800.0,-0.020154170940335003,2.131587929407513,-3.166671964904473,50.682853949195646,55.530000671377785,3.3783418810299395,1.924979447676975,4.85953544790911,5.917180275197637,23.161840077530556,1.9199981689453125,1.5012246043302753,-2.058997344970706,-6.075206307887626,1.9572116179462142,-4.067101826429166,-0.05089286351224587,5.235807046874996,14.527041830230456,-51.629178066930066,2.0081044814584597,6,2.924999237060547,2.55999755859375,4.527496337890625,6.024997711181641,7.040000915527344,1,0.09538922970501074,1.1836653665600112,73.93000030517578,1.4202786377708978,73.43000030517578,-4.052642850450402,73.08999633789062,0.09538922970501074
9608,2010-06-30,71.62000274658203,72.91000366210938,71.43000030517578,72.12000274658203,1726000.0,-0.01131970827151041,-2.3636253294492997,0.6578994920392716,42.990674197027275,53.867067445833214,3.6651098693008493,2.6733320735077086,5.471676796217395,6.718236950531605,22.766442679348064,1.4800033569335938,1.4263786879362215,-2.746497344970706,-6.964310365047112,1.4713156751057,-4.855403855008902,-0.6375908349325101,5.602542153535154,6.419003384256121,-54.51278370608858,2.1089065100382003,6,3.454998016357422,3.3799972534179688,5.347496032714844,6.844997406005859,8.129997253417969,2,0.09187369379114108,2.131587929407513,72.44000244140625,1.1836653665600112,73.93000030517578,1.4202786377708978,73.43000030517578,0.09187369379114108
9609,2010-07-01,71.19000244140625,71.7300033569336,70.34999847412111,71.72000122070312,1378400.0,-0.006003913553274787,4.018171729782165,1.05999755859375,36.99188555166712,51.11579995701763,3.3885717980384698,2.9921099807756377,5.674865050222465,7.139375138030601,22.84730481937726,1.3800048828124858,1.0276250772023445,-3.008497619628912,-7.456897224772604,1.4399019855147799,-5.232697422200758,-0.784297817057066,5.453287999216798,21.265898577457296,-33.79489490540132,2.2241998025718432,7,3.3449974060058594,3.3449974060058594,5.034996032714844,6.614997863769531,8.459999084472656,3,0.08877650622397382,-2.3636253294492997,71.62000274658203,2.131587929407513,72.44000244140625,1.1836653665600112,73.93000030517578,0.08877650622397382
9610,2010-07-02,70.69999694824219,71.73999786376953,70.45999908447266,71.33999633789062,1418000.0,-0.006883066109842684,-1.2857220708446866,1.2075487994472276,31.788087417129873,47.13341696255806,3.0379735319268093,3.563203939087842,5.925109119697581,7.618058180481171,22.12646035431213,1.279998779296875,0.5026221556234134,-3.4340030670166044,-8.051431547760856,1.1834254137276474,-5.74271730738873,-1.1252888266444785,5.188098456400624,8.86071059518833,-40.842214752465146,2.3087142403721237,7,2.7900009155273438,3.835002899169922,5.247501373291016,7.105003356933594,8.850006103515625,4,0.12531826015265257,4.018171729782165,71.19000244140625,-2.3636253294492997,71.62000274658203,2.131587929407513,72.44000244140625,0.12531826015265257
9611,2010-07-06,72.18000030517578,72.5199966430664,70.98999786376953,71.52999877929688,1416000.0,0.02093357030859666,1.3007600745733543,-1.015628352764466,30.581311791935605,44.78048831517637,0.8300709038657601,2.1816669379971785,4.2111512603833035,6.128677104768116,21.17735111643862,1.8199996948242188,0.062329913126632164,-1.9454998016357479,-6.577359172048773,2.686359568777277,-4.26142948684226,0.3704298835707647,3.0435234678044196,64.21062494144084,20.007825523315887,2.3159296852065143,7,0.4799995422363281,2.354999542236328,3.624998092651367,5.625,6.400001525878906,1,0.09697977238021771,-1.2857220708446866,70.69999694824219,4.018171729782165,71.19000244140625,-2.3636253294492997,71.62000274658203,0.09697977238021771
9612,2010-07-07,74.29000091552734,74.31999969482422,72.29000091552734,72.33000183105469,1340500.0,0.02923248270200207,1.009903121636168,3.015376128267427,37.9984936404531,43.85046407414469,-1.5091810794764342,0.2000617137752556,1.9046216130928002,4.007421952958225,19.739973558244543,2.1399993896484375,-0.4392617578200202,0.089500808715826,-4.499687360649247,4.678688978080899,-2.2050932759667177,2.3840948933983697,0.3486998215897614,99.24436347423686,58.13837930660848,2.294594084682539,7,-1.9200019836425781,0.24499893188476562,1.5149974822998047,3.5149993896484375,3.6299972534179688,2,0.06259256250603995,1.3007600745733543,72.18000030517578,-1.2857220708446866,70.69999694824219,4.018171729782165,71.19000244140625,0.06259256250603995
9613,2010-07-08,74.63999938964844,74.91999816894531,74.16000366210938,74.87999725341797,1575400.0,0.004711246060140173,3.7499701976491906,-0.12244794687447694,37.33840489487688,41.941887621778285,-1.879703730469899,0.03953586146172938,1.402275152324222,3.6546364925533226,18.382613982627976,0.7599945068359375,-0.9956257843399072,0.3204994201660156,-4.1793832953866,4.820382135718631,-1.9294419376102923,2.5704407779423235,-4.2900009155273295,93.87311164125481,57.402164683265596,2.249941357776305,7,-2.0050010681152344,-0.10499954223632812,0.9624996185302734,3.1650009155273438,3.470001220703125,3,0.06484464103514442,1.009903121636168,74.29000091552734,1.3007600745733543,72.18000030517578,-1.2857220708446866,70.69999694824219,0.06484464103514442
9614,2010-07-09,76.11000061035156,76.25,74.33000183105469,74.56999969482422,2062100.0,0.019694550277649103,1.1098884515260887,-6.4167275964014365,43.13320889726654,40.68548909199673,-3.2142828610662235,-1.284459024007262,-0.1929159321574616,2.160828776144342,16.78535273668379,1.9199981689453125,-1.1194960924270987,1.6560005187988338,-2.891236225799233,6.2032372633969,-0.6176178535002066,3.929618891097874,-5.668602142333967,97.58204892035519,65.5121883220792,2.273618372299036,7,-2.8100013732910156,-1.5750007629394531,-0.8400020599365234,1.6949996948242188,2.0500030517578125,4,0.04782550729809576,3.7499701976491906,74.63999938964844,1.009903121636168,74.29000091552734,1.3007600745733543,72.18000030517578,0.04782550729809576
9615,2010-07-12,76.01000213623047,76.48999786376953,75.55000305175781,75.58999633789062,1110700.0,-0.0013138677351093309,-2.760036621652552,0.27273087574498023,45.06130464199079,39.618469442393646,-3.0282801737593843,-1.1139857971653555,-0.24119340604113404,2.247853530412897,15.687311004728748,0.9399948120117188,-1.0619424285760033,1.4750019073486271,-3.124844666351507,6.074848481048761,-0.824921379501447,3.774925194198701,-5.336259606933581,91.27280495383523,60.173140343930804,2.2999232868500696,7,-2.5900039672851562,-1.4750022888183594,-0.8175029754638672,1.7949981689453125,3.220001220703125,0,0.047888426356370584,1.1098884515260887,76.11000061035156,3.7499701976491906,74.63999938964844,1.009903121636168,74.29000091552734,0.047888426356370584
9616,2010-07-13,76.55999755859375,77.12999725341797,75.87999725341797,76.37000274658203,1280000.0,0.007235829586973885,-1.1367415473900426,0.4523623549072678,57.72495205724763,40.400924787732755,-3.5380404707617146,-1.6327030581850295,-0.9599869031364676,1.6914636651907813,15.28774622123304,1.25,-1.085260402838017,1.9519973754882756,-2.7311888247591725,6.635183575735724,-0.38959572463544134,4.2935904756119925,-5.5372797092285,88.22313789037624,51.81596995157403,2.3415931001237222,7,-2.8199996948242188,-2.0249977111816406,-1.3674983978271484,1.2450027465820312,2.8199996948242188,1,0.03905440946331962,-2.760036621652552,76.01000213623047,1.1098884515260887,76.11000061035156,3.7499701976491906,74.63999938964844,0.03905440946331962
9617,2010-07-14,76.18000030517578,76.41999816894531,75.31999969482422,76.19999694824219,1275900.0,-0.004963391660601113,3.782611580117095,-0.10524836365096575,62.21407241846745,42.53685792344833,-2.873961124756434,-1.3710427628778348,-0.7657101549288399,2.0514552316377745,15.436548472373579,1.2399978637695312,-1.136282389557067,1.6025001525878935,-3.0285065319851583,6.233506837160945,-0.7130031896986395,3.9180034948744265,-4.668700103486316,68.01350174551676,26.483182738231037,2.315503342286526,7,-2.44000244140625,-1.6450004577636719,-0.9875011444091797,1.625,1.6800003051757812,2,0.031504351749337633,-1.1367415473900426,76.55999755859375,-2.760036621652552,76.01000213623047,1.1098884515260887,76.11000061035156,0.031504351749337633
9618,2010-07-15,77.04000091552734,77.25,75.75,75.98999786376953,1273400.0,0.011289060211425728,1.0408146318171438,-52.50896604349485,67.37028858161068,45.9122360378865,-3.2232408245195074,-2.388138517029475,-1.7430479451982421,1.1926928379175479,16.33507889239782,1.5,-1.2047713013947146,2.4845008850097656,-2.092311701185295,7.061313471204826,0.1960945919122281,4.772907178107303,-5.0792049496996015,92.80824602199984,44.41762755459791,2.2884062930975326,7,-3.1850013732910156,-2.5050010681152344,-1.7325019836425781,0.7649993896484375,0.4199981689453125,3,0.011422601803741772,3.782611580117095,76.18000030517578,-1.1367415473900426,76.55999755859375,-2.760036621652552,76.01000213623047,0.011422601803741772
9619,2010-07-16,75.95999908447266,77.0,75.7300033569336,76.76000213623047,1258800.0,-0.014018715189773712,-1.0158764759309717,-0.7619054539113249,60.44590690249118,49.09643820292664,-1.5594519712039556,-1.5456902766043328,-0.7808452820506773,2.272774780981166,17.27830739855845,1.30999755859375,-1.1186381501045446,1.5049991607666016,-2.838442541964895,5.848440863498098,-0.6667216905991467,3.67672001213235,-3.4702827152276825,33.160584893801214,-18.334665795454598,2.171720851365749,7,-1.8400001525878906,-1.4249992370605469,-0.8700008392333984,1.845001220703125,2.4300003051757812,4,0.02830439115050498,1.0408146318171438,77.04000091552734,3.782611580117095,76.18000030517578,-1.1367415473900426,76.55999755859375,0.02830439115050498
9620,2010-07-19,77.63999938964844,77.87000274658203,76.16000366210938,76.63999938964844,1511400.0,0.022116907917646422,1.342453727412393,-1.2499952316466079,63.95785864897152,52.80494340926396,-2.404326646417445,-3.438197717311425,-2.478055424921166,0.6133224813517302,18.368155848552814,1.910003662109375,-0.7803486956802459,3.2079994201660185,-1.0583606671984427,7.47435950753048,1.074819376483788,5.341179463848249,-4.674254657327964,90.98027130692869,36.17426199200281,2.133180043682231,7,-2.55999755859375,-3.104999542236328,-2.825000762939453,0.16500091552734375,0.529998779296875,0,0.006697633649521473,-1.0158764759309717,75.95999908447266,1.0408146318171438,77.04000091552734,3.782611580117095,76.18000030517578,0.006697633649521473
9621,2010-07-20,78.0,78.0999984741211,76.33000183105469,76.61000061035156,1127300.0,0.004636793060041722,1.2264159996929043,1.3899993896484375,72.86182518151176,56.67864691382604,-2.0695793064188592,-3.9519881780834965,-2.825324826609929,0.2795250783771053,19.317104097818852,1.7699966430664062,-0.26942293039202525,3.5369998931884794,-0.8274353433910875,7.901435129768046,1.354782274898696,5.719217511478263,-4.445744305968134,96.40293100609254,34.99404722796857,2.1822176182897803,7,-1.8699989318847656,-3.4650001525878906,-3.472501754760742,-0.19499969482421875,0.30999755859375,1,0.0157692738068409,1.342453727412393,77.63999938964844,-1.0158764759309717,75.95999908447266,1.0408146318171438,77.04000091552734,0.0157692738068409
9622,2010-07-21,76.55000305175781,78.37000274658203,76.1500015258789,78.22000122070312,1038100.0,-0.018589704464643475,1.2538069493284587,-1.2014380591689995,69.27286924268572,60.226920730249255,-0.29646401753979035,-2.486944426038832,-1.407230350885385,1.7563414513211342,19.308615486208073,2.220001220703125,0.37345403471617544,1.9965026855468722,-2.4660773690790734,6.459082740172818,-0.2347873417660935,4.227792712859838,-2.35934336851345,31.06060168193509,-35.763136918498866,2.231290027312969,7,-0.20000076293945312,-2.015003204345703,-1.9150047302246094,1.2549972534179688,0.9499969482421875,2,0.036969223890777725,1.2264159996929043,78.0,1.342453727412393,77.63999938964844,-1.0158764759309717,75.95999908447266,0.036969223890777725
9623,2010-07-22,78.2699966430664,78.51000213623047,77.05000305175781,77.26000213623047,1631400.0,0.022468889911678502,-1.0419672201118273,-0.6047877929553657,75.1420352176898,63.78345698807406,-1.6174885092595304,-4.039135394017862,-3.1710682756433926,0.04470044502753012,18.86542012178298,1.9599990844726562,1.0182955249826762,3.478496551513672,-1.2495836679588166,8.20657677098616,1.1144564417774205,5.842536661249923,-3.4106420696880235,91.36670508809485,18.004415176843324,2.3640401097362456,7,-1.3549957275390625,-3.734996795654297,-3.37249755859375,-0.464996337890625,1.3700027465820312,3,-0.005238227293972497,1.2538069493284587,76.55000305175781,1.2264159996929043,78.0,1.342453727412393,77.63999938964844,-0.005238227293972497
9624,2010-07-23,78.29000091552734,78.94999694824219,77.61000061035156,78.12000274658203,1225000.0,0.000255580341368411,-1.2520900651382263,0.16831593419044885,77.88393784590858,67.4304162329538,-1.4480138932101596,-3.846822415626818,-3.2787873475067926,0.0223922125388043,18.37254972231425,1.339996337890625,1.46433542243048,3.2385005950927734,-1.6642895402795972,8.141290730465144,0.787105527406581,5.689895662778966,-2.773529780835588,76.42867458126817,-4.882259968096378,2.4513950676861858,7,-1.1550025939941406,-3.640003204345703,-3.0600013732910156,-0.4850006103515625,0.05999755859375,4,-0.010601632665073524,-1.0419672201118273,78.2699966430664,1.2538069493284587,76.55000305175781,1.2264159996929043,78.0,-0.010601632665073524
9625,2010-07-26,78.81999969482422,79.0,78.30999755859375,78.44999694824219,1135000.0,0.006769686717320811,-1.1230794511543833,2.1765101875953685,76.22435020519836,69.48590491605945,-1.718181780969303,-4.165899435791999,-3.8824793085228464,-0.49695244575374886,17.624590211538916,0.7099990844726562,1.9430052656312995,3.4989994049072237,-1.616449607517751,8.614448417332198,0.9412748986947292,6.056723911119718,-2.6168233974223796,93.684196436937,9.788415405552044,2.557724506212488,7,-1.6599998474121094,-4.145000457763672,-3.559999465942383,-1.0149993896484375,0.01999664306640625,0,-0.005455472048219501,-1.2520900651382263,78.29000091552734,-1.0419672201118273,78.2699966430664,1.2538069493284587,76.55000305175781,-0.005455472048219501
9626,2010-07-27,79.77999877929688,79.86000061035156,77.97000122070312,78.30999755859375,1360400.0,0.012179638266805126,1.3190107092039243,3.972946780213209,73.84884501705844,70.778657427014,-2.4288043090176927,-4.91727102231647,-4.866238293872726,-1.4471533662678553,17.199847154258926,1.8899993896484375,2.284074082079215,4.166498565673834,-1.2728086813800275,9.605805812727695,1.446844942146896,6.8861521892007715,-3.0174577413754093,97.84361588148319,15.232955583025216,2.7196536235269333,7,-1.9849967956542969,-4.674999237060547,-4.459999084472656,-2.1800003051757812,0.5500030517578125,1,-0.020180504324216142,-1.1230794511543833,78.81999969482422,-1.2520900651382263,78.29000091552734,-1.0419672201118273,78.2699966430664,-0.020180504324216142
9627,2010-07-28,79.3499984741211,80.02999877929688,79.2699966430664,79.61000061035156,1265400.0,-0.005389825918214575,-2.619007829103922,-0.17687205464095165,70.31925657106106,71.10632053695294,-1.6783477748978157,-4.15613531806089,-4.467096402812061,-1.0290760903709781,16.334237841420837,0.7600021362304688,2.610380086626847,3.390998458862299,-2.077316584022384,8.859313501746982,0.6568409374199575,6.1251559803046405,-1.9679655217136087,77.18116509726212,-3.8394337670852394,2.73415752144234,7,-1.4699974060058594,-4.159999847412109,-4.157497406005859,-2.2849998474121094,0.5800018310546875,2,-0.013106502023015443,1.3190107092039243,79.77999877929688,-1.1230794511543833,78.81999969482422,-1.2520900651382263,78.29000091552734,-0.013106502023015443
9628,2010-07-29,78.19999694824219,80.0,77.91999816894531,79.79000091552734,1561700.0,-0.01449277313160835,1.0696513636104839,6.115349628803662,59.272397405867935,70.97593059288369,-0.38721663177766175,-2.6223510039547193,-3.345188786198264,0.10059734618178595,14.867159896467264,2.0800018310546875,2.6893245982296605,1.9119972229003963,-3.239744096620882,7.0637385424216745,-0.6638734368602428,4.487867882661035,-0.2883708304568273,24.38003240918807,-52.29242968697273,2.5758706597606373,7,-0.10999679565429688,-3.009998321533203,-2.8799972534179688,-1.1349983215332031,1.7700042724609375,3,-0.008951367973907831,-2.619007829103922,79.3499984741211,1.3190107092039243,79.77999877929688,-1.1230794511543833,78.81999969482422,-0.008951367973907831
9629,2010-07-30,77.51000213623047,78.08000183105469,77.16000366210938,77.55999755859375,1451800.0,-0.008823463413539567,-1.4533534073222587,0.031443583407307886,56.32378521362332,70.12770021117832,0.6099063218193947,-1.5121285630302594,-2.6870494276013517,0.7721130023976599,12.785981129873115,1.0399932861328125,2.739055276219787,0.9060024261474666,-3.672521289925996,5.484526142220929,-1.3832594318892575,3.1952642841841907,2.5199966430664062,12.195089532559228,-60.04332490369786,2.289261858036731,7,0.5799980163574219,-2.3200035095214844,-2.19000244140625,-0.4450035095214844,2.2599945068359375,4,0.02748028892676735,1.0696513636104839,78.19999694824219,-2.619007829103922,79.3499984741211,1.3190107092039243,79.77999877929688,0.02748028892676735
9630,2010-08-02,79.55999755859375,79.79000091552734,78.3499984741211,78.3499984741211,1494000.0,0.026448140444638835,-1.38017112555723,-24.202197466809096,61.227557220521724,68.8350037710683,-1.2729614399959246,-3.0191129439868405,-4.679325683193127,-1.290217034115983,10.923701145029248,2.279998779296875,2.7045449031841287,2.512997817993167,-1.3129350607858186,6.338930696772152,0.6000313786036742,4.42596425738266,0.44000244140625,83.62362298498574,12.853332258499833,1.9129664393894954,8,-1.4699974060058594,-4.369998931884766,-4.142498016357422,-2.6399993896484375,0.06000518798828125,0,-0.015208636520903873,-1.4533534073222587,77.51000213623047,1.0696513636104839,78.19999694824219,-2.619007829103922,79.3499984741211,-0.015208636520903873
9631,2010-08-03,79.18000030517578,80.0,76.5,79.19000244140625,960200.0,-0.004776235106569882,3.2944857639002656,-0.008266234544159095,61.227557220521724,67.94108021305009,-0.7911795697339272,-2.200632021082896,-4.240321530827487,-0.9293601877489834,9.111492393472275,3.5,2.8452519182917655,1.7830005645751896,-1.3939353730335995,4.959936502183979,0.19453259577079507,3.371468533379584,-2.0199966430664062,75.9207147859014,4.603355156623877,1.588467968804395,8,-0.9150009155273438,-3.990001678466797,-3.924999237060547,-2.2600021362304688,1.1399993896484375,1,-0.00429406372789487,-1.38017112555723,79.55999755859375,-1.4533534073222587,77.51000213623047,1.0696513636104839,78.19999694824219,-0.00429406372789487
9632,2010-08-04,78.94000244140625,79.66000366210938,78.30000305175781,79.3499984741211,977600.0,-0.0030310414605270175,1.640761453279508,40.9908466819222,57.456845055409,65.97605908390778,-0.19725069030700126,-1.6805695457035341,-3.917098780518529,-0.6853434948452986,8.324654711217313,1.3600006103515625,2.7949012666386466,1.310502624511713,-1.5764068210113038,4.19741207003473,-0.13295209824980248,2.7539573472732286,-2.44000244140625,69.71435546875,1.0693704091713556,1.44345472276151,8,-0.6750030517578125,-3.7500038146972656,-3.6850013732910156,-2.0200042724609375,1.149993896484375,2,0.01760830183252371,3.2944857639002656,79.18000030517578,-1.38017112555723,79.55999755859375,-1.4533534073222587,77.51000213623047,0.01760830183252371
9633,2010-08-05,79.4800033569336,79.69000244140625,78.19999694824219,78.58999633789062,1801700.0,0.006840649845788471,1.274808537899304,-2.1707698319656115,64.42626867015701,64.48076250882428,-0.6119109514030185,-1.9387800843001912,-4.334290763918119,-1.2270862666133269,7.8152222052508975,1.4900054931640625,2.617451878021228,1.6085033416748047,-1.0234316208720742,4.2404383042216836,0.29253586040135815,2.9244708229482512,-2.9800033569335938,85.14295305524554,11.513332855278918,1.3159674812734414,8,-1.2150039672851562,-4.290004730224609,-4.297502517700195,-2.5600051879882812,0.07999420166015625,3,0.005661763075440751,1.640761453279508,78.94000244140625,3.2944857639002656,79.18000030517578,-1.38017112555723,79.55999755859375,0.005661763075440751
9634,2010-08-06,79.75,79.9800033569336,78.62999725341797,78.62999725341797,1649000.0,0.003397038646990147,-1.4107192730294753,1.2584201277270584,59.77759456508828,62.65334521547872,-0.7297704690037108,-2.0259673414007864,-4.487092259325294,-1.5204248710203956,8.04605616715113,1.350006103515625,2.6016632990721718,1.696500015258792,-0.9259552459106288,4.318955276428213,0.38527238467408154,3.0077276458435023,-3.180000000000007,92.85714285714286,20.537331731410347,1.3112276305847081,8,-1.4850006103515625,-4.560001373291016,-4.712499618530273,-2.8300018310546875,-1.6100006103515625,4,0.0027586359962774587,1.274808537899304,79.4800033569336,1.640761453279508,78.94000244140625,3.2944857639002656,79.18000030517578,0.0027586359962774587
9635,2010-08-09,79.6500015258789,80.19999694824219,79.5,80.0,1537500.0,-0.0012538993620200278,-1.153831707689238,-0.3124978712679069,57.83478301821857,60.8740049933854,-0.5583737120375218,-1.7278761931400481,-4.354074858586301,-1.4496962994087141,8.457819312579591,0.6999969482421875,2.3274709300103495,1.4145015716552791,-1.1143839336975674,3.9433870770081256,0.15005881897886297,2.6789443243316953,-3.0114015258789095,85.13524659460663,15.206554057797433,1.2644427526764213,8,-1.3000030517578125,-4.320003509521484,-5.115001678466797,-3.1950035095214844,-1.279998779296875,0,0.0015065300048802133,-1.4107192730294753,79.75,1.274808537899304,79.4800033569336,1.640761453279508,78.94000244140625,0.0015065300048802133
9636,2010-08-10,79.55000305175781,79.80000305175781,77.86000061035156,78.63999938964844,1571100.0,-0.0012554735995654598,1.7517693656256088,-2.600021798365123,66.33990947759295,60.4318553163334,-0.5525361536441835,-1.4676350499222792,-4.197360229290126,-1.3764932812636772,8.957545906055135,1.94000244140625,2.012259846171034,1.1650028228759766,-1.299528625891611,3.629534271643564,-0.06726290150781722,2.3972685472597703,-2.768947173828124,72.22243958422995,-2.5144596714451666,1.2322657243837902,8,-1.2000045776367188,-3.955005645751953,-5.537504196166992,-3.0950050354003906,-1.850006103515625,1,0.000879945847125585,-1.153831707689238,79.6500015258789,-1.4107192730294753,79.75,1.274808537899304,79.4800033569336,0.000879945847125585
9637,2010-08-11,78.58000183105469,78.91000366210938,78.05999755859375,78.58999633789062,1433800.0,-0.01219360381509993,1.6153665579004202,-0.010982930346423421,51.838705444211655,59.60588954281603,0.3316290153843795,-0.3252905350643971,-3.1214273313240426,-0.44430954179404125,9.529149183902955,1.4900054931640625,1.6833543372535473,0.07500152587890341,-2.160553184015697,2.310556235773504,-1.042775829068404,1.1927788808262108,-1.6621883103125015,30.769331090157415,-40.134650518106874,1.1177773549473007,8,-0.23000335693359375,-2.335002899169922,-4.982501983642578,-2.1250038146972656,-1.9000015258789062,2,0.022143011239812438,1.7517693656256088,79.55000305175781,-1.153831707689238,79.6500015258789,-1.4107192730294753,79.75,0.022143011239812438
9638,2010-08-12,77.91999816894531,78.37999725341797,77.16999816894531,77.45999908447266,1183900.0,-0.008399130144185696,-1.3269192678722077,-46.02519083969466,47.96029006890019,58.676612304513455,1.0591152780731647,0.425854382257441,-2.3945044319626874,0.18610917595805176,10.121742279816552,1.410003662109375,1.3203219184938462,-0.6290019989013729,-2.776038272899342,1.5180342750965963,-1.7025201359003574,0.4445161380976117,-0.8708973111031213,24.75248521961586,-43.57505738894548,1.0735181369989835,8,0.43000030517578125,-0.7399978637695312,-4.467498779296875,-1.4650001525878906,-1.1699981689453125,3,0.02784905313062702,1.6153665579004202,78.58000183105469,1.7517693656256088,79.55000305175781,-1.153831707689238,79.6500015258789,0.02784905313062702
9639,2010-08-13,78.11000061035156,79.02999877929688,77.5199966430664,77.62999725341797,941300.0,0.002438429746806303,-3.3142636047563516,1.0434876353805582,45.933562128088354,56.9772795164653,1.0763642478354853,0.42707997598867564,-2.5230268859511114,-0.035228387525535254,10.603397436805142,1.5100021362304688,1.0226930551909277,-0.5464996337890682,-2.3327071005246864,1.23970783294655,-1.4396033671568773,0.34660409957874094,-0.94000244140625,31.02319538308137,-32.68839323914618,0.8931037333678105,8,0.23999786376953125,-0.845001220703125,-4.525001525878906,-1.6550025939941406,-1.7300033569335938,4,0.018563524989270386,-1.3269192678722077,77.91999816894531,1.6153665579004202,78.58000183105469,1.7517693656256088,79.55000305175781,0.018563524989270386
9640,2010-08-16,78.16000366210938,78.2300033569336,77.06999969482422,77.77999877929688,1534900.0,0.0006401619685967308,3.46151588955075,0.791671302551061,39.641964444253645,54.57888031910218,0.9017124669651508,0.4406227666741671,-2.4271720810391457,-0.10270245315868465,10.754356385181135,1.160003662109375,0.9664462935460421,-0.5224967956542912,-2.260902958550062,1.2159093672414798,-1.3916998771021696,0.3467062857935872,2.0399932861328125,39.92683615266595,-18.663107293257347,0.8692030814478848,8,0.4749946594238281,-0.4000053405761719,-4.242504119873047,-1.9150047302246094,-1.1100006103515625,0,-0.0002559400143763435,-3.3142636047563516,78.11000061035156,-1.3269192678722077,77.91999816894531,1.6153665579004202,78.58000183105469,-0.0002559400143763435
9641,2010-08-17,79.2300033569336,79.83000183105469,78.37000274658203,78.66000366210938,1108700.0,0.013689862393685415,-1.5391254735194018,1.4999799229039512,49.29080828376326,53.67154290003043,-0.17930412257805983,-0.561280552770171,-3.3474788274898657,-1.1871623322549283,10.51911633718265,1.6699981689453125,1.0313339211375876,0.48600273132323935,-1.2377064318368696,2.2097118944833483,-0.3758518502568222,1.347857312903301,0.9073936462402372,78.26094167664108,21.112929255425,0.8618545815800555,8,-0.5950050354003906,-1.4700050354003906,-5.252504348754883,-3.0750045776367188,-2.8300018310546875,1,-0.010854481558926987,3.46151588955075,78.16000366210938,-3.3142636047563516,78.11000061035156,-1.3269192678722077,77.91999816894531,-0.010854481558926987
9642,2010-08-18,79.37999725341797,79.66000366210938,78.33999633789062,79.2699966430664,1293100.0,0.001893145148671005,2.9402414028695056,0.19298363025525023,57.90886637792176,52.94738708978207,-0.29091386980744005,-0.5147807323913014,-3.3571352530880887,-1.365101761084631,10.127216570467809,1.32000732421875,0.8553843864174127,0.4944969177246037,-0.9050139798062276,1.894007815255435,-0.20525853104081193,1.1942523664900193,0.6960518035888725,83.6954989371377,21.477130883781697,0.6997554487654163,8,-0.7449989318847656,-1.6199989318847656,-5.242498397827148,-3.2249984741210938,-2.3299942016601562,2,-0.021164025740797565,-1.5391254735194018,79.2300033569336,3.46151588955075,78.16000366210938,-3.3142636047563516,78.11000061035156,-0.021164025740797565
9643,2010-08-19,77.86000061035156,79.0999984741211,77.04000091552734,79.0999984741211,1213900.0,-0.01914835847390961,2.322582431443004,-11.27264530448051,52.11097153006897,52.09554008589104,1.0897142173167538,1.0255032209184094,-1.6944841194584086,0.09659059770740441,9.842696001609763,2.339996337890625,0.6607085417424798,-1.0049999237060518,-2.4536214918951345,0.44362164448303076,-1.7293107078005931,-0.28068913961151054,2.155927459411629,29.39066042095649,-37.53785022683991,0.7243107840945444,8,0.7599983215332031,0.10499954223632812,-3.722501754760742,-1.7050018310546875,-0.6100006103515625,3,-0.01515541094176276,2.9402414028695056,79.37999725341797,-1.5391254735194018,79.2300033569336,3.46151588955075,78.16000366210938,-0.01515541094176276
9644,2010-08-20,77.45999908447266,77.7699966430664,76.58000183105469,77.29000091552734,1092800.0,-0.005137445706951738,2.0126706970814903,-0.1370955337201361,34.18673885492298,49.46797962330264,1.263599164138526,1.4336382209983043,-1.190930789705348,0.4283443489231047,9.397959771646843,1.279998779296875,0.5323972100478329,-1.3635013580322237,-2.924665261710672,0.19766254564622443,-2.144083309871448,-0.5829194061929996,2.4368918991211075,27.07683856670673,-36.180858268167086,0.7805819518392226,8,0.7450027465820312,0.5050010681152344,-3.2649993896484375,-1.3050003051757812,0.09999847412109375,4,-0.009166009461197944,2.322582431443004,77.86000061035156,2.9402414028695056,79.37999725341797,-1.5391254735194018,79.2300033569336,-0.009166009461197944
9645,2010-08-23,78.38999938964844,79.02999877929688,77.79000091552734,78.0199966430664,1100300.0,0.012006200828398983,-1.9879675334822455,2.1765101875953685,44.506248361907325,47.04201727711535,0.1520625826418467,0.4951586739726821,-2.035708415151788,-0.5540116122008243,8.62721058259666,1.5699996948242188,0.2737134061265465,-0.41200103759766193,-1.9851655574965434,1.1611634823012196,-1.1985832975471027,0.3745812223517788,1.3078782447929882,55.69223257211539,-5.717324283514301,0.7865822599494394,8,-0.18499755859375,-0.21500015258789062,-4.0625,-2.670001983642578,-1.1500015258789062,0,-0.025641053091982724,2.0126706970814903,77.45999908447266,2.322582431443004,77.86000061035156,2.9402414028695056,79.37999725341797,-0.025641053091982724
9646,2010-08-24,78.16999816894531,78.86000061035156,77.51000213623047,77.69000244140625,1448100.0,-0.0028064960124515315,-2.214296094459582,1.2972761201723817,44.630373297750765,46.24109148306414,0.17402454083348573,0.6201538783955982,-1.7541727355501564,-0.40366502252328473,7.420550685018738,1.3499984741210938,0.060427156448952246,-0.5515022277832031,-2.078029925829881,0.9750254702634749,-1.3147660768065492,0.21176162124014297,1.340806917292909,51.623227033802166,-8.374960580008626,0.7632638490233398,8,0.035003662109375,0.005001068115234375,-3.362497329711914,-3.0,-1.6399993896484375,1,-0.014327685089193798,-1.9879675334822455,78.38999938964844,2.0126706970814903,77.45999908447266,2.322582431443004,77.86000061035156,-0.014327685089193798
9647,2010-08-25,78.30999755859375,78.44999694824219,77.20999908447266,77.9000015258789,1271100.0,0.0017909606361492525,2.5942237309125487,0.8541660043869409,41.35888937597833,45.50760251718393,-0.009278449509949382,0.419766993498655,-1.8842243192817705,-0.6018754401731599,6.122782585416526,1.2399978637695312,-0.12983014100787216,-0.35950279235839844,-1.8666162423948975,1.1476106576781007,-1.1130595173766409,0.394053932659844,1.0249593323334523,68.65071555944427,11.344355550042351,0.7535567250182464,8,-0.1049957275390625,-0.13499832153320312,-2.977497100830078,-3.2449989318847656,-1.1399993896484375,2,-0.02439019400154785,-2.214296094459582,78.16999816894531,-1.9879675334822455,78.38999938964844,2.0126706970814903,77.45999908447266,-0.02439019400154785
9648,2010-08-26,77.5,78.76000213623047,77.45999908447266,78.66999816894531,1350900.0,-0.010343475722722206,-1.0800048828125,-2.853681683693407,34.61011797907604,44.249442056182566,0.8212391507866386,1.2381123338496138,-1.0957303392266766,0.10533085303889322,5.697453753096263,1.3000030517578125,-0.4346100294189199,-1.134500503540039,-2.7180943415472,0.44909333446712196,-1.9262974225436267,-0.34270358453645144,1.6696595873348485,37.55099244533299,-14.628122514641767,0.7917969190035807,8,0.7050018310546875,0.8499984741210938,-2.0574989318847656,-2.4350013732910156,-0.839996337890625,3,-0.005806412235383029,2.5942237309125487,78.30999755859375,-2.214296094459582,78.16999816894531,-1.9879675334822455,78.38999938964844,-0.005806412235383029
9649,2010-08-27,79.63999938964844,80.08999633789062,77.58999633789062,77.81999969482422,2468900.0,0.027612895350302313,-1.1929762920577558,-1.5555577291756328,49.946512631749876,45.394391854793255,-1.205698342289054,-0.7738045037800845,-3.2486061972139453,-2.094604064692277,5.8605136181229085,2.589996337890625,-0.45978342747663703,0.8989990234374972,-0.6523394054739668,2.450337452348961,0.12332980898176515,1.6746682378932292,-3.05999755859375,84.37509106273858,34.86251665419736,0.77566921445573,8,-1.3050003051757812,-1.2900009155273438,-3.914999008178711,-4.575000762939453,-2.0,4,-0.03001003776952671,-1.0800048828125,77.5,2.5942237309125487,78.30999755859375,-2.214296094459582,78.16999816894531,-0.03001003776952671
9650,2010-08-30,78.3499984741211,79.66999816894531,78.3499984741211,79.55000305175781,1183600.0,-0.01619790212724459,-1.199991099073668,-0.6593432850836928,44.30737915843587,44.84067750753465,0.12749503422674024,0.44364427461842126,-1.9909279994521825,-0.8705727614797922,5.102839351623222,1.3199996948242188,-0.42213328720838206,-0.3305019378662166,-1.8412015362815737,1.1801976605491404,-1.0858517370738952,0.4248478613414619,-1.6997967529296858,39.583349890194896,-6.7650792944088,0.7553497992076776,8,-0.0149993896484375,0.0,-2.457500457763672,-3.2849998474121094,-1.6800003051757812,0,-0.010082972953576741,-1.1929762920577558,79.63999938964844,-1.0800048828125,77.5,2.5942237309125487,78.30999755859375,-0.010082972953576741
9651,2010-08-31,78.83999633789062,79.2300033569336,77.37000274658203,77.94000244140625,1321900.0,0.0062539613696530605,1.2142759829610994,-0.7499920527443463,51.292219532468174,44.10549452470647,-0.47342937989661493,-0.07708401243063179,-2.4850098448759184,-1.4289911481720026,5.26459329274887,1.8600006103515625,-0.3608510491823722,0.17649612426757244,-1.3181026943769325,1.6710949429120774,-0.57080328505468,0.9237955335898249,-2.1209987243652364,56.59718083006832,7.936140719063651,0.7472994093222546,8,-0.5049972534179688,-0.48999786376953125,-2.922496795654297,-3.7749977111816406,-2.399993896484375,1,-0.020294248458153863,-1.199991099073668,78.3499984741211,-1.1929762920577558,79.63999938964844,-1.0800048828125,77.5,-0.020294248458153863
9652,2010-09-01,80.33000183105469,80.55000305175781,79.25,79.27999877929688,2286900.0,0.01889910657502103,-1.3423465530276995,1.1666779695500322,61.065214863098255,45.100410450598616,-2.0277440590410407,-1.5363862179065677,-3.8767614365128225,-2.9786490675028574,5.645501228324779,1.7100067138671875,-0.20183052892049602,1.597001647949213,-0.0709527235121925,3.2649560194106186,0.7630244622185103,2.430978833679916,-3.543584243041991,93.08172328332641,39.68636870409321,0.8339771857307007,9,-1.7649993896484375,-1.8050003051757812,-3.8800010681152344,-5.225002288818359,-4.209999084472656,2,-0.04730490433387213,1.2142759829610994,78.83999633789062,-1.199991099073668,78.3499984741211,-1.1929762920577558,79.63999938964844,-0.04730490433387213
9653,2010-09-02,79.93000030517578,80.68000030517578,79.58000183105469,80.58999633789062,1067100.0,-0.004979478610247834,1.619031616424919,-0.6285658233182684,58.19819795051066,47.768350350108356,-1.4563888751192025,-1.1604398515692083,-3.34147577396368,-2.632449701656654,6.130997675054509,1.0999984741210938,-0.21998545794198776,1.1745002746582003,-0.5471581466212996,2.8961586959377,0.31367106401845035,2.03532948529795,-2.993039298613283,77.34137301543397,20.24380683202825,0.8608292106397502,9,-0.9850006103515625,-1.3400001525878906,-3.395000457763672,-4.740001678466797,-2.7900009155273438,3,-0.03453024053162357,-1.3423465530276995,80.33000183105469,1.2142759829610994,78.83999633789062,-1.199991099073668,78.3499984741211,-0.03453024053162357
9654,2010-09-03,79.97000122070312,80.80000305175781,79.69999694824219,80.41000366210938,1513300.0,0.0005004493353510941,-1.2448852489645938,0.6666743731721132,58.160496646917835,49.28548904844287,-1.2325153982347103,-1.2470506839910342,-3.229398359063339,-2.7220954800284574,6.4952953804689,1.100006103515625,-0.33348673762573355,1.2035011291503963,-0.5474730113138264,2.954475269614619,0.32801405891828495,2.0789881993825077,-2.808457856223825,75.80169804060262,15.849223925585235,0.8754870702321115,9,-0.9650001525878906,-1.3199996948242188,-3.3300018310546875,-4.780002593994141,-3.160003662109375,4,-0.04139049028470987,1.619031616424919,79.93000030517578,-1.3423465530276995,80.33000183105469,1.2142759829610994,78.83999633789062,-0.04139049028470987
9655,2010-09-07,79.7699966430664,80.26000213623047,79.58000183105469,79.58000183105469,1306400.0,-0.0025009950554426563,-6.158093402401317,-0.4318039950062422,52.64184550701874,50.17565262725042,-0.9120880131054605,-1.0936683884405909,-2.8874650170053258,-2.568293303832519,6.717309473139762,0.6800003051757812,-0.2852764561680772,0.9974967956542997,-0.7669941967472482,2.7619877880558477,0.11525129945351864,1.8797422918550808,-2.3173765036048195,69.97066131052078,11.824576873116904,0.8822454962007762,9,-0.7649955749511719,-1.1199951171875,-3.1299972534179688,-4.579998016357422,-2.4699935913085938,1,-0.026701734274212297,-1.2448852489645938,79.97000122070312,1.619031616424919,79.93000030517578,-1.3423465530276995,80.33000183105469,-0.026701734274212297
9656,2010-09-08,79.62000274658203,80.41999816894531,79.45999908447266,80.01000213623047,987400.0,-0.0018803297329386126,-1.704197201865423,-2.052684415532265,51.17419503178665,51.266242144562455,-0.5976275662534931,-0.9888608118303921,-2.6104779951648283,-2.4519517304604506,6.771359796611853,0.9599990844726562,-0.04396187253864525,0.8440029144287138,-0.927246429320931,2.6152522581783586,-0.04162175744610863,1.7296275863035362,-1.8995919741367402,23.871097941544186,-29.76079658150808,0.8856246718748222,9,-0.5349998474121094,-0.970001220703125,-2.9800033569335938,-4.430004119873047,-2.6200027465820312,2,-0.03705104842844731,-6.158093402401317,79.7699966430664,-1.2448852489645938,79.97000122070312,1.619031616424919,79.93000030517578,-0.03705104842844731
9657,2010-09-09,80.31999969482422,80.79000091552734,80.18000030517578,80.3499984741211,1259000.0,0.00879172223178859,-2.9355188029139594,0.07692006729527759,63.08509938908039,54.430128967896266,-1.0979867013419096,-1.6356798687980643,-3.124695035640812,-3.187620382026111,6.908946990971497,1.1699981689453125,0.07981944670061125,1.4569999694824247,-0.4401686055778242,3.3541685445426737,0.5084156819523002,2.405584257012549,-2.3532215400339282,64.17896001412004,7.1716918960423754,0.9485842875301218,9,-1.2349967956542969,-1.6299972534179688,-3.592500686645508,-5.130001068115234,-3.3499984741210938,3,-0.04830673889641457,-1.704197201865423,79.62000274658203,-6.158093402401317,79.7699966430664,-1.2448852489645938,79.97000122070312,-0.04830673889641457
9658,2010-09-10,80.08999633789062,80.43000030517578,79.72000122070312,80.18000030517578,1144100.0,-0.002863587622105257,1.4067603739671293,3.000254323499491,64.24700052488231,56.01907206713321,-0.5162449811521554,-1.3014986934208537,-2.6813189653321103,-3.0133504564685722,6.433117863733097,0.7099990844726562,0.22660231957323163,1.1184967041015597,-0.7996852756090362,3.0366786838121556,0.1594057142462617,2.0775876939568576,-1.8965601913429282,47.01458121010948,-13.209501689741991,0.9590909898552968,9,-1.0049934387207031,-1.399993896484375,-3.362497329711914,-4.899997711181641,-2.6299972534179688,4,-0.049569156858986996,-2.9355188029139594,80.31999969482422,-1.704197201865423,79.62000274658203,-6.158093402401317,79.7699966430664,-0.049569156858986996
9659,2010-09-13,79.55999755859375,80.68000030517578,79.38999938964844,80.68000030517578,1403200.0,-0.006617540311287695,1.3035674143909102,12.443926421971687,56.62512982064447,57.38771102960083,0.0013545646052932625,-0.6928212810436492,-1.925844505743413,-2.5475230357414915,6.283082586522977,1.2900009155273438,0.3890473764639353,0.515998077392581,-1.3744922345151593,2.4064883893003213,-0.4292470785612892,1.4612432333464511,-1.1580360596292394,12.142713118729597,-46.64474627252874,0.9452451559538716,9,-0.4749946594238281,-0.8699951171875,-2.832498550415039,-4.369998931884766,-3.029998779296875,0,-0.030417273041807857,1.4067603739671293,80.08999633789062,-2.9355188029139594,80.31999969482422,-1.704197201865423,79.62000274658203,-0.030417273041807857
9660,2010-09-14,78.13999938964844,78.8499984741211,77.04000091552734,78.27999877929688,2134500.0,-0.017848142439918058,1.8281238824118446,0.12499914850716276,49.85045472109729,57.227514939448504,1.55159892199093,0.7648137765132788,-0.27642558078031243,-1.2018823268859649,6.097209986026061,2.5199966430664062,0.662317262100629,-0.9029998779296875,-2.795479579053705,0.9894798231943298,-1.8492397284916962,0.043239972632321155,2.660003662109375,29.333292643229164,-29.10623740187261,0.9462398505620093,9,0.7800025939941406,0.5500030517578125,-1.4125003814697266,-2.950000762939453,-1.029998779296875,1,-0.01702075558540228,1.3035674143909102,79.55999755859375,1.4067603739671293,80.08999633789062,-2.9355188029139594,80.31999969482422,-0.01702075558540228
9661,2010-09-15,78.37000274658203,78.55000305175781,77.45999908447266,78.06999969482422,1367800.0,0.002943477843999842,2.303023997780552,-2.1428882833787464,50.2964682396383,56.03098753684185,1.3945697958136236,0.49231931793033823,-0.3173175950387588,-1.5088539582468172,6.70118378386457,1.0900039672851562,0.6507697157828858,-0.6299964904785185,-2.5435493160053113,1.2835563350482744,-1.5867729032419078,0.32677992228487085,2.354800262451178,35.466715494791664,-20.785541560943763,0.9567764127633963,9,0.5499992370605469,0.31999969482421875,-1.5300045013427734,-3.0950050354003906,-3.0900039672851562,2,-0.013653179243647284,1.8281238824118446,78.13999938964844,1.3035674143909102,79.55999755859375,1.4067603739671293,80.08999633789062,-0.013653179243647284
9662,2010-09-16,77.69999694824219,78.44000244140625,77.55000305175781,78.12000274658203,1464400.0,-0.00854926342807949,-1.4722425321338124,-1.4000050862112812,51.0019876156257,55.231408610743514,1.8464505176085027,1.0856734419354552,0.46989105308597345,-0.9117120237841476,7.35605049794788,0.8899993896484375,0.7960685408626205,-1.2160022735595675,-3.205315214124198,0.7733106670050631,-2.21065874384189,-0.22134580327724507,2.9511100189209003,18.131762180833448,-38.81364091031702,0.9946564702823175,9,1.2200050354003906,0.9900054931640625,-0.7274990081787109,-2.424999237060547,-3.1100006103515625,3,-0.009008970086684442,2.303023997780552,78.37000274658203,1.8281238824118446,78.13999938964844,1.3035674143909102,79.55999755859375,-0.009008970086684442
9663,2010-09-17,76.68000030517578,78.16000366210938,76.54000091552734,78.16000366210938,2676100.0,-0.013127370439227293,1.1891879352740131,3.5237688688670508,33.29573176244877,52.46865695691363,2.633939980433013,2.1215054278806917,1.5863713415046163,0.05062483395292361,7.673201084233655,1.6200027465820312,0.7934924906626861,-2.1769989013671847,-4.358858390083029,0.004860587348659351,-3.2679286457251067,-1.0860691570092627,3.8988845409545974,3.38162826783233,-48.02476801691676,1.0909297443579222,9,1.9850006103515625,1.9900016784667969,0.6174983978271484,-1.4050025939941406,-2.9499969482421875,4,0.0037819628895823243,-1.4722425321338124,77.69999694824219,2.303023997780552,78.37000274658203,1.8281238824118446,78.13999938964844,0.0037819628895823243
9664,2010-09-20,76.75,77.08999633789062,76.16000366210938,76.29000091552734,2209900.0,0.0009128807322069665,-1.5833359824522364,-0.3108094872336806,39.52881541775391,51.01165361366197,2.3011382826300064,2.103431102324521,1.5682681949913189,-0.07066638546930903,7.83167048456469,0.92999267578125,0.5353109270580632,-2.0714992523193416,-4.369097898763869,0.22609939412518543,-3.220298575541605,-0.9226999290970781,3.6673294889062618,21.932991664374065,-29.689645488690537,1.14879932322226,9,1.7250022888183594,1.7300033569335938,1.0149993896484375,-1.4750022888183594,-2.6500015258789062,0,0.009250802403552472,1.1891879352740131,76.68000030517578,-1.4722425321338124,77.69999694824219,2.303023997780552,78.37000274658203,0.009250802403552472
9665,2010-09-21,76.37999725341797,76.80000305175781,76.0199966430664,76.54000091552734,2670300.0,-0.004820882691622508,1.2941097273645237,-0.3478347403512846,33.64364899565065,49.06381516520241,2.391155080174215,2.4402410289305294,1.9901617629651298,0.23579218021626502,8.814201519154839,0.7800064086914062,0.31260936291303665,-2.3410018920898494,-4.881113463010934,0.19910967883123476,-3.6110576775503915,-1.0709461066293073,3.7818926858804787,14.229237092635088,-35.24546447305261,1.2700557854605405,9,2.0250015258789062,2.0300025939941406,1.4275016784667969,-1.1049995422363281,-3.1199951171875,1,0.001963884934182758,-1.5833359824522364,76.75,1.1891879352740131,76.68000030517578,-1.4722425321338124,77.69999694824219,0.001963884934182758
9666,2010-09-22,77.05000305175781,77.38999938964844,76.38999938964844,76.38999938964844,1921800.0,0.008772006054371229,-2.0302862163036943,-4.124928476063323,25.522441766190227,44.890186540436844,1.473177408500021,1.7729245857584601,1.3631714792281997,-0.5063225170082575,9.509147602823884,1.0100021362304688,0.08264434559870892,-1.6149963378906307,-4.253724048917988,1.0237313731367266,-2.9343601934043164,-0.29563248237694495,2.7805354238420676,42.562146313781746,-1.3388698147342382,1.3193638555136808,9,1.2999954223632812,1.3599967956542969,1.1474952697753906,-1.7750053405761719,-3.0800018310546875,2,0.0007786834032108558,1.2941097273645237,76.37999725341797,-1.5833359824522364,76.75,1.1891879352740131,76.68000030517578,0.0007786834032108558
9667,2010-09-23,76.4000015258789,77.0999984741211,75.87999725341797,76.41000366210938,2003200.0,-0.008436099936845798,-1.3237882101622502,-0.015154667776390622,24.604369933871382,40.4854498081023,1.6859461973320577,2.395305794044077,2.061772653390662,0.06258753688817364,10.172788203510109,1.220001220703125,-0.08998223229957603,-2.1694980621337834,-4.994032805826748,0.6550366815591815,-3.581765433980266,-0.757230690287301,3.125693603118293,22.807140825511553,-16.167264947267938,1.4122673718464835,9,1.8799972534179688,1.9399986267089844,1.7974967956542969,-1.1250038146972656,-1.8700027465820312,3,-0.0146597215211135,-2.0302862163036943,77.05000305175781,1.2941097273645237,76.37999725341797,-1.5833359824522364,76.75,-0.0146597215211135
9668,2010-09-24,77.05000305175781,77.48999786376953,76.69000244140625,76.69000244140625,1804700.0,0.008507873205457095,-3.444411477980757,-35.99237223493516,30.68787554016224,37.60353266582649,0.6251097411065274,1.8022661982396642,1.4412012379620904,-0.6347323885426448,10.954576100603747,1.089996337890625,-0.235942937347545,-1.4969966888427706,-4.364249140574628,1.3702557628890872,-2.9306229147086924,-0.06337046297684878,2.111122289681461,72.67114004909348,36.77072783909014,1.4336262258659285,9,0.31499481201171875,1.2899971008300781,1.1474952697753906,-1.7750053405761719,-3.220001220703125,4,-0.03192740579406206,-1.3237882101622502,76.4000015258789,-2.0302862163036943,77.05000305175781,1.2941097273645237,76.37999725341797,-0.03192740579406206
9669,2010-09-27,77.25,77.93000030517578,76.69999694824219,77.05000305175781,1646600.0,0.002595677356532322,-1.7333129884882084,0.5555461365659305,33.33336697261595,35.768300693773014,0.07038184303119976,1.490452153589814,1.3083821811226528,-0.8741799813801094,11.357345355456854,1.2300033569335938,-0.5914619196633879,-1.177499771118164,-4.052156883650085,1.6971573414137566,-2.6148283273841173,0.2598287851477892,1.5830125326371416,66.82930278602743,33.782879884638746,1.437328556265958,9,-0.034999847412109375,1.0900001525878906,1.0424995422363281,-1.9750022888183594,-2.69000244140625,0,-0.045566299586620174,-3.444411477980757,77.05000305175781,-1.3237882101622502,76.4000015258789,-2.0302862163036943,77.05000305175781,-0.045566299586620174
9670,2010-09-28,77.55999755859375,77.69999694824219,76.58999633789062,77.5199966430664,1647300.0,0.0040129133798543215,5.937510430822783,0.20000762951094836,36.65801278218598,34.25291675405609,-0.36938598781000564,1.1786659291316965,1.0163900579573806,-1.180871096087344,11.807573112078584,1.1100006103515625,-0.9643980318283383,-0.8280021667480497,-3.7287353865742574,2.072731053078158,-2.2783687766611536,0.6223644431650541,0.97771344612147,81.95111240128323,45.77181421012409,1.4503666099131043,9,-0.3999977111816406,0.7800025939941406,0.5250034332275391,-2.2849998474121094,-2.899993896484375,1,-0.04461061363312646,-1.7333129884882084,77.25,-3.444411477980757,77.05000305175781,-1.3237882101622502,76.4000015258789,-0.04461061363312646
9671,2010-09-29,77.23999786376953,77.51000213623047,76.45999908447266,77.43000030517578,1161700.0,-0.004125834256021865,4.999912808440143,-4.7499523173755485,29.01909424470152,31.81037304617562,-0.25315633363445045,1.4468315578611168,1.3394423255998902,-0.8464588208368866,12.777255527826394,1.0999984741210938,-1.2439604401207305,-1.0680019378662138,-4.004283522686094,1.8682796469536669,-2.536142730276154,0.40013885454372655,1.031941765815958,66.34139442794513,32.31159324543985,1.4681407924099437,9,-0.21999740600585938,1.1000022888183594,0.9500026702880859,-1.9650001525878906,-1.839996337890625,2,-0.05152765196289488,5.937510430822783,77.55999755859375,-1.7333129884882084,77.25,-3.444411477980757,77.05000305175781,-0.05152765196289488
9672,2010-09-30,76.52999877929688,77.73999786376953,76.30000305175781,77.44000244140625,1334900.0,-0.009192116832070663,-1.1021896997237814,4.789431416639897,27.23788859143167,31.13727936050706,0.30555782904329476,1.9579313268437346,2.091051556147363,-0.13992090985797745,13.121502497550368,1.4399948120117188,-1.3798592534568144,-1.5880008697509709,-4.464552336139647,1.2885505966377053,-3.026276602945316,-0.14972513655662567,1.5027466126718565,14.110191109634115,-17.522113640601404,1.4382757331943403,9,0.375,1.8100013732910156,1.6600017547607422,-1.2550010681152344,-1.1299972534179688,3,-0.03345090290640762,4.999912808440143,77.23999786376953,5.937510430822783,77.55999755859375,-1.7333129884882084,77.25,-0.03345090290640762
9673,2010-10-01,77.16999816894531,77.41999816894531,76.51000213623047,76.69999694824219,1245600.0,0.008362725726601905,-1.1411901983663943,-0.5164827794359301,34.93066205375784,30.626373431174166,-0.2879018119820813,1.1600331337273673,1.4455080547834314,-0.7951830782203047,13.41248896016472,0.9099960327148438,-1.5374362025816595,-0.8100013732910156,-3.5835070192233047,1.9635042726412735,-2.19675419625716,0.5767514496751289,0.6474724091683441,53.374023506063736,18.480127608588113,1.3867528229661468,10,-0.2649993896484375,1.1700019836425781,1.0200023651123047,-1.8950004577636719,-1.9599990844726562,4,-0.034210178207712105,-1.1021896997237814,76.52999877929688,4.999912808440143,77.23999786376953,5.937510430822783,77.55999755859375,-0.034210178207712105
9674,2010-10-04,76.66000366210938,77.48999786376953,76.16000366210938,77.16999816894531,1184000.0,-0.006608714771761726,1.3130456704614812,-1.0850918771508344,39.45872630487564,31.27249313219916,0.23242631100079336,1.4854986752273476,1.9432730654458794,-0.3249679366541045,13.74463385232875,1.3299942016601562,-1.679194202451555,-1.1544960021972628,-3.8209765408550425,1.511984536460517,-2.4877362715261455,0.17874426713161995,1.0799942016601562,31.645685754709234,-3.7883529893452703,1.3332402693288894,10,0.2449951171875,1.6799964904785156,1.6174964904785156,-1.3850059509277344,-2.82000732421875,0,-0.03691627570914746,-1.1411901983663943,77.16999816894531,-1.1021896997237814,76.52999877929688,4.999912808440143,77.23999786376953,-0.03691627570914746
9675,2010-10-05,77.63999938964844,77.9000015258789,76.88999938964844,77.30999755859375,1296100.0,0.012783663980222792,1.376458550245934,-0.647069383358765,45.30242167102468,33.47026867718076,-0.6146825746301943,0.3559993059236177,0.9450972731604566,-1.334658056743848,14.036755549537522,1.2399978637695312,-1.5266557084249541,-0.068000411987299,-2.570744177763771,2.434743353789173,-1.319372294875535,1.183371470900937,-1.7600021362304688,85.05733014710718,47.57736706584028,1.2513718828882374,10,-0.7350006103515625,0.7000007629394531,0.7024993896484375,-2.365001678466797,-4.319999694824219,1,-0.0396702969508953,1.3130456704614812,76.66000366210938,-1.1411901983663943,77.16999816894531,-1.1021896997237814,76.52999877929688,-0.0396702969508953
9676,2010-10-06,76.66999816894531,77.58999633789062,76.45999908447266,77.44000244140625,1896800.0,-0.012493575841429627,1.1121600616060352,-2.3333333333333335,43.61834081777357,35.58293210872545,0.3305020870920288,1.1527647135783923,1.8543237218919586,-0.3803342658040947,14.364544160821453,1.1800003051757812,-1.4809936604950167,-0.8905014038085994,-3.263120031488384,1.4821172238711853,-2.0768107176484847,0.2958079100312858,-0.7496008300781227,29.310065113016027,-10.178724916454616,1.186309313839892,10,0.3750038146972656,1.6700019836425781,1.6725006103515625,-1.3950004577636719,-3.2599945068359375,2,-0.026216180446578807,1.376458550245934,77.63999938964844,1.3130456704614812,76.66000366210938,-1.1411901983663943,77.16999816894531,-0.026216180446578807
9677,2010-10-07,76.44000244140625,77.12000274658203,76.41000366210938,77.02999877929688,1434100.0,-0.0029998139172021654,-1.1846330813653223,0.766224758734122,48.351661019720126,37.54557493978744,0.633374779382919,1.135388694183689,2.033481378778191,-0.1683109484912677,14.492900765541105,0.7099990844726562,-1.354803929232986,-0.926497268676755,-2.9592408094577394,1.1062462721042294,-1.9428690390672472,0.08987450171373723,-0.48001301879882874,16.091903623966854,-26.809027296196707,1.0163717703904933,10,0.6049995422363281,1.8999977111816406,1.902496337890625,-1.1650047302246094,-4.180000305175781,3,-0.013605453719399585,1.1121600616060352,76.66999816894531,1.376458550245934,77.63999938964844,1.3130456704614812,76.66000366210938,-0.013605453719399585
9678,2010-10-08,76.12000274658203,76.72000122070312,75.91999816894531,76.30999755859375,1427900.0,-0.004186285774513299,-1.7118565166229165,0.32202710391558476,45.81674638869835,38.932617097129935,0.9024868628124949,1.2044705037110361,2.334950066104824,0.1399760795886067,15.12731566107024,0.8000030517578125,-1.2307023744533439,-1.047997283935544,-2.7007779252773787,0.6047833574062906,-1.8743876046064685,-0.2216069632646196,1.779998779296875,10.101224168956122,-33.98752408365726,0.8263903206709184,10,0.7899971008300781,2.2199974060058594,2.424999237060547,-0.6700019836425781,-3.5699996948242188,4,-0.009458765038411032,-1.1846330813653223,76.44000244140625,1.1121600616060352,76.66999816894531,1.376458550245934,77.63999938964844,-0.009458765038411032
9679,2010-10-11,77.13999938964844,77.87999725341797,76.11000061035156,76.1500015258789,1443300.0,0.013399850318741802,-2.308405883904825,-5.210657350520018,54.645498322556094,40.9312266016155,-0.15059049079535214,-0.0064530079825999564,1.3301367947264566,-0.8835259339558945,15.641924218052045,1.7699966430664062,-1.010067988549011,0.09299926757812216,-1.1176387186053631,1.3036372537616074,-0.5123197255136205,0.6983182606698648,-1.220001220703125,61.616118802572416,13.182330711338409,0.6053189930917434,10,-0.22999954223632812,1.2000007629394531,1.6275005340576172,-1.625,-5.150001525878906,0,-0.025019449318724907,-1.7118565166229165,76.12000274658203,-1.1846330813653223,76.44000244140625,1.1121600616060352,76.66999816894531,-0.025019449318724907
9680,2010-10-12,76.80999755859375,77.05000305175781,76.4000015258789,76.94000244140625,1356700.0,-0.004277959990481528,2.7142296625686635,-0.13131834680682178,48.46934902812568,43.09236602199596,0.06910265977400343,0.2306237469630048,1.6057128049137077,-0.5260915959358812,15.53877188942141,0.7399978637695312,-0.8748888187121082,-0.17050247192382528,-1.2692949342197437,0.9282899903720931,-0.7198987030717774,0.3788937592241268,-0.8899993896484375,45.408153335331505,-3.612690971771343,0.5493962311479562,10,0.10000228881835938,1.5250015258789062,2.0175037384033203,-1.2349967956542969,-4.159996032714844,1,-0.038666857376703945,-2.308405883904825,77.13999938964844,-1.7118565166229165,76.12000274658203,-1.1846330813653223,76.44000244140625,-0.038666857376703945
9681,2010-10-13,77.30000305175781,77.62000274658203,76.87000274658203,77.26000213623047,1359600.0,0.006379449404229742,1.2058813629682819,-0.30768779342723007,55.85939634285056,46.27253354993139,-0.4598545987850571,-0.3622250461658467,1.0781035764724436,-0.9833013327920384,15.323672331089528,0.8100051879882812,-0.7636138185304873,0.3730030059814453,-0.5271733010158783,1.273179312978769,-0.07708514751720941,0.8230911594801,-1.3408049011230503,70.40844527658514,17.325218682678397,0.45008815349865927,10,-0.3900032043457031,1.0349960327148438,1.5274982452392578,-1.7250022888183594,-4.1100006103515625,2,-0.05148775161455943,2.7142296625686635,76.80999755859375,-2.308405883904825,77.13999938964844,-1.7118565166229165,76.12000274658203,-0.05148775161455943
9682,2010-10-14,77.0,77.75,76.87999725341797,77.33999633789062,1218100.0,-0.003881022508588239,-2.0,-8.49971390425329,49.658914438213245,47.9090060370931,-0.09629736607017492,-0.12369477103558779,1.3439785559151716,-0.639140432955358,15.138120005535285,0.8700027465820312,-0.710581426318285,0.10799980163574219,-0.7169164707591875,0.9329160740306719,-0.30445833456171556,0.5204579378331999,-1.0023858673095702,55.102159976021895,4.310919786917104,0.4124581361974635,10,-0.09000015258789062,1.3349990844726562,1.867502212524414,-1.4249992370605469,-3.2600021362304688,3,-0.04662332906351463,1.2058813629682819,77.30000305175781,2.7142296625686635,76.80999755859375,-2.308405883904825,77.13999938964844,-0.04662332906351463
9683,2010-10-15,76.97000122070312,77.69000244140625,76.5199966430664,77.54000091552734,1445700.0,-0.00038959453632303465,1.6896600106986575,1.676487747957993,48.04469809499251,48.86300290266164,-0.10912751607438054,-0.0746850234675378,1.3213885206318707,-0.5490620884739883,14.315955170538794,1.1700057983398438,-0.5705671275014197,0.06350097656249432,-0.7559015973858862,0.8829035505108749,-0.34620031041170307,0.4732022635366917,-0.9347394255981385,48.58769725470588,-0.16761358849029762,0.4097012869741938,10,-0.060001373291015625,1.30999755859375,1.917501449584961,-1.3950004577636719,-3.5500030517578125,4,-0.061192659604710764,-2.0,77.0,1.2058813629682819,77.30000305175781,2.7142296625686635,76.80999755859375,-0.061192659604710764
9684,2010-10-18,77.45999908447266,77.72000122070312,77.02999877929688,77.08999633789062,702200.0,0.0063660888138030725,-1.816348773841962,-0.649127973123101,49.31881043627939,49.30926832102328,-0.5293823754463034,-0.5362585024031716,0.7747072623586035,-0.9811096114623865,13.232660522910756,0.75,-0.32741245342413094,0.5179988861084013,-0.3337376003526913,1.3697353725694938,0.09213064287784789,0.9438671293389547,-1.3878425802014078,78.51842642147083,32.55921937301287,0.4258682432305483,10,-0.5600013732910156,0.8199996948242188,1.4275035858154297,-1.8849983215332031,-5.1100006103515625,0,-0.06338750439901675,1.6896600106986575,76.97000122070312,-2.0,77.0,1.2058813629682819,77.30000305175781,-0.06338750439901675
9685,2010-10-19,76.52999877929688,77.06999969482422,76.3499984741211,76.7699966430664,1393700.0,-0.012006200828398983,-1.4000101725519118,-0.6486380600861908,45.53459095354125,49.52218500277524,0.25323652633548477,0.4274724705987296,1.6392725423468022,-0.040291517083900885,12.236610386010495,1.1100006103515625,-0.21940733174854188,-0.41950149536133097,-1.2528440719830627,0.41384108126040076,-0.8361727836721968,-0.0028302070504651056,-0.4216854600426956,12.857150642230833,-29.26293815656077,0.41667128831086886,10,0.3699989318847656,0.8349990844726562,2.357503890991211,-0.9549980163574219,-4.040000915527344,1,-0.05932315416102574,-1.816348773841962,77.45999908447266,1.6896600106986575,76.97000122070312,-2.0,77.0,-0.05932315416102574
9686,2010-10-20,77.11000061035156,77.62999725341797,76.70999908447266,76.77999877929688,1148800.0,0.007578751343343626,-2.9148756574248424,-1.375019868391773,53.708455367996706,50.11738437480597,-0.28808217663515734,-0.15579154135070894,1.0024499725049623,-0.5940176907088244,11.504765679285828,1.0999984741210938,-0.11146804247533737,0.15750045776367472,-0.6777951220353771,0.9927960375627265,-0.2601473321358583,0.5751482476632077,-0.966253612414107,54.285807706769994,8.266462235048884,0.41764778989952744,10,-0.21000289916992188,0.10499954223632812,1.6950016021728516,-1.5349998474121094,-4.790000915527344,2,-0.057839437805346505,-1.4000101725519118,76.52999877929688,-1.816348773841962,77.45999908447266,1.6896600106986575,76.97000122070312,-0.057839437805346505
9687,2010-10-21,75.27999877929688,77.37000274658203,75.08000183105469,77.0,2533900.0,-0.023732353995196576,-1.1603831980192318,-5.212095991122208,39.5116507106942,49.41681818836106,1.5199029032844464,1.6717097043924838,2.78446558588422,1.2812646772427172,10.893379851522358,2.2900009155273438,-0.17000743565182574,-1.6165012359619197,-2.71611357485601,-0.5168888970678296,-2.1663074054089577,-1.0666950665148818,2.5999984741210938,7.575643730312401,-35.963745218139664,0.5498061694470434,10,1.2000007629394531,1.4800033569335938,3.525003433227539,0.3500022888183594,-3.3300018310546875,3,-0.0277629698695665,-2.9148756574248424,77.11000061035156,-1.4000101725519118,76.52999877929688,-1.816348773841962,77.45999908447266,-0.0277629698695665
9688,2010-10-22,74.58999633789062,75.58000183105469,74.5,75.16000366210938,1929900.0,-0.00916581366358915,-1.8800048828125,0.3313993719061053,38.737721576154456,47.64928743876088,2.2015686544707904,2.2851246315304508,3.4387516950878023,1.9963892944940085,10.727116496459027,1.0800018310546875,-0.1619379438054125,-2.1835033416748075,-3.686991498921728,-0.6800151844278872,-2.9352474202982677,-1.4317592630513474,3.2340010070800815,2.7949162662420743,-40.50368576169563,0.7517440786234588,10,1.535003662109375,1.7400054931640625,4.215005874633789,1.3050041198730469,-3.3499984741210938,4,-0.01139560954354557,-1.1603831980192318,75.27999877929688,-2.9148756574248424,77.11000061035156,-1.4000101725519118,76.52999877929688,-0.01139560954354557
9689,2010-10-25,73.7300033569336,74.75,73.2699966430664,74.52999877929688,1840200.0,-0.011529602134062178,1.3871063010293547,1.4034827069279365,28.445445621425563,45.42440928246088,2.8239543289768676,3.022871275349047,4.246173473153107,2.872287775386013,11.183165462685926,1.4800033569335938,-0.21226375392680552,-2.8674964904785156,-4.875562463776262,-0.859430517180769,-3.871529477127396,-1.8634635038296352,3.9610340942382862,10.5506112264075,-26.331208980390127,1.0040329866488753,10,1.7799949645996094,1.8699951171875,4.937498092651367,2.8149986267089844,-1.8800048828125,0,-0.004204600215295229,-1.8800048828125,74.58999633789062,-1.1603831980192318,75.27999877929688,-2.9148756574248424,77.11000061035156,-0.004204600215295229
9690,2010-10-26,74.0999984741211,74.3499984741211,73.27999877929688,73.61000061035156,1685400.0,0.005018243596115468,1.161620209462011,-0.6125008344698017,34.8287978785403,43.087676119759735,2.2675799048812877,2.5090091764521674,3.8252106299042765,2.561387121033505,11.590246642478865,1.0699996948242188,-0.210842294019443,-2.3245014190673885,-4.566027877797296,-0.08297496033748075,-3.4452646484323424,-1.2037381897024346,3.325776528564461,19.036736579441936,-18.026132984006246,1.1207632293649572,10,1.4099998474121094,1.5,4.377504348754883,3.3800048828125,-1.75,1,-0.023616734629369418,1.3871063010293547,73.7300033569336,-1.8800048828125,74.58999633789062,-1.1603831980192318,75.27999877929688,-0.023616734629369418
9691,2010-10-27,73.26000213623047,73.6500015258789,72.66999816894531,73.6500015258789,2233900.0,-0.011335983200917221,4.025666105872687,-0.7959205916699105,32.488973921402064,41.179904951225154,2.765005610045762,3.1995907244948256,4.568933001058241,3.450445139405417,12.046464914941303,1.4300003051757812,-0.40373289409090773,-2.9654979705810547,-5.578142725526888,-0.3528532156352213,-4.2718203480539785,-1.659175593108131,3.916426164877933,12.553263673241466,-26.04024577758866,1.3063223774729174,10,1.93499755859375,2.039997100830078,5.147497177124023,4.305000305175781,-0.8700027465820312,2,-0.010510568523176889,1.161620209462011,74.0999984741211,1.3871063010293547,73.7300033569336,-1.8800048828125,74.58999633789062,-0.010510568523176889
9692,2010-10-28,73.97000122070312,74.20999908447266,73.5999984741211,73.5999984741211,2042500.0,0.009691496911949038,-2.297276120172382,-0.9487264759967134,38.64834751391943,40.13586599777259,1.7656817387506294,2.4116141559663333,3.7640897492036345,2.7871088449036847,12.532472954640397,0.9499969482421875,-0.5101624577389714,-2.1274990081787166,-4.921852763899764,0.666854747542331,-3.5246758860392475,-0.7303221303181857,2.845912669832231,44.67358817052068,2.373715402358833,1.3971768778605267,10,1.2249984741210938,1.3299980163574219,4.409997940063477,4.090000152587891,-2.6399993896484375,3,-0.022306360668506997,4.025666105872687,73.26000213623047,1.161620209462011,74.0999984741211,1.3871063010293547,73.7300033569336,-0.022306360668506997
9693,2010-10-29,74.52999877929688,74.63999938964844,73.66000366210938,73.94999694824219,2162000.0,0.007570603614334148,1.4499799729157528,1.5675608800544363,35.51608101219519,38.60222939509657,0.9199096221756804,1.7325207999987526,3.162801294361941,2.2859667339567693,12.89100076802242,0.9799957275390625,-0.7281757078703492,-1.4355014801025447,-4.265725218949342,1.3947222587442525,-2.8506133495259434,-0.02038961067914613,1.9542418535112773,89.42302754649158,47.51898776716058,1.4151118694234,10,0.6199989318847656,0.7700004577636719,3.780000686645508,3.5300025939941406,-4.1199951171875,4,-0.03461695791374908,-2.297276120172382,73.97000122070312,4.025666105872687,73.26000213623047,1.161620209462011,74.0999984741211,-0.03461695791374908
9694,2010-11-01,73.83000183105469,77.08000183105469,73.19999694824219,75.37000274658203,3107000.0,-0.009392150271128608,-1.7714214870178173,-2.655165609955013,34.1151437955385,37.33340193309626,1.1743351620840485,2.329041524703797,3.825417209456859,3.0228243646976125,12.391393480550509,3.8800048828125,-0.9029439761656874,-1.9939983367919893,-4.9578458895011295,0.9698492159171508,-3.4759221131465665,-0.5120745604374122,-1.160003662109375,26.303916073269807,-14.530761957374832,1.4819237763545732,11,1.3199958801269531,1.4699974060058594,4.022497177124023,4.229999542236328,-4.400001525878906,0,-0.035080643411222856,1.4499799729157528,74.52999877929688,-2.297276120172382,73.97000122070312,4.025666105872687,73.26000213623047,-0.035080643411222856
9695,2010-11-02,74.55999755859375,74.83000183105469,74.13999938964844,74.13999938964844,1346500.0,0.00988752146057803,-2.2857402361489556,-0.2727259215956324,35.758777390931954,35.33899326897796,0.1514321369686371,1.4297739722707092,3.0357710705171996,2.3188202723777067,12.278688355186206,1.0,-1.0636748410972956,-1.1100025177001953,-3.9955889256111874,1.7755838902107968,-2.5527957216556985,0.33279068625530783,-1.801799316406246,42.85709342800003,5.525222160718336,1.4427932039554991,11,0.4600028991699219,0.7250022888183594,3.2175025939941406,3.705005645751953,-4.739997863769531,1,-0.03634655543467491,-1.7714214870178173,73.83000183105469,1.4499799729157528,74.52999877929688,-2.297276120172382,73.97000122070312,-0.03634655543467491
9696,2010-11-03,74.66000366210938,74.70999908447266,73.79000091552734,74.58000183105469,1206100.0,0.0013412836211137424,9.222617836554765,0.19048138056312444,37.57961473917466,35.12432260547579,-0.37174681045416946,1.2347705514556537,2.883139154991852,2.2343145459341827,11.811484196456103,0.9199981689453125,-1.292889724558563,-0.9094966888427791,-3.7884396613024904,1.9694462836169322,-2.3489681750726277,0.5299747973870694,-1.8153693481445288,37.628991662733995,2.4398134592277074,1.4394714862298543,11,0.214996337890625,0.6249961853027344,3.089996337890625,3.604999542236328,-4.290000915527344,2,-0.030940330493991475,-2.2857402361489556,74.55999755859375,-1.7714214870178173,73.83000183105469,1.4499799729157528,74.52999877929688,-0.030940330493991475
9697,2010-11-04,75.4000015258789,75.76000213623047,74.87000274658203,75.18000030517578,2127100.0,0.009911570150981541,-1.11905540417802,2.7499523173755485,42.25072810762812,35.51465666452842,-1.2213725223836036,0.43517517807273975,2.0935159995232198,1.4872929532807433,11.455305463387214,1.0999984741210938,-1.417996294494145,-0.11749877929688068,-2.9676644587178345,2.732666900124073,-1.5425816190073505,1.307584060413589,-2.4706598615722584,56.70107755230455,22.24807615498343,1.425082839710476,11,-0.5250015258789062,-0.11500167846679688,2.279998779296875,2.9399986267089844,-4.730003356933594,3,-0.03992045192727711,9.222617836554765,74.66000366210938,-2.2857402361489556,74.55999755859375,-1.7714214870178173,73.83000183105469,-0.03992045192727711
9698,2010-11-05,75.4000015258789,75.69000244140625,74.94999694824219,75.5,1278400.0,0.0,2.0833346578717316,-0.4545359966708281,39.31534777116844,36.72242357005541,-1.2230018060708403,0.3989217087130612,2.0689801791954494,1.469180546513229,10.695306887944705,0.7400054931640625,-1.6874729338050827,-0.08149871826171307,-2.917776396897395,2.7547789603739687,-1.4996375575795469,1.3366401210561207,-2.3876466582373013,56.70107755230455,26.672755626014794,1.4181388393178394,11,-0.5250015258789062,-0.11500167846679688,2.2224979400634766,2.9399986267089844,-4.69000244140625,4,-0.053978774701049614,-1.11905540417802,75.4000015258789,9.222617836554765,74.66000366210938,-2.2857402361489556,74.55999755859375,-0.053978774701049614
9699,2010-11-08,75.20999908447266,75.2300033569336,74.63999938964844,75.01000213623047,1253000.0,-0.0025199262276014434,3.916587195625914,-2.0,42.58425993473,37.584141576298705,-0.8951151798535193,0.46053143361515936,2.162743948365005,1.6319579767289838,10.985611215534906,0.7600021362304688,-1.6871283086196058,-0.1750011444091797,-2.9029495151663838,2.5529472263480244,-1.5389753297877746,1.1889730409694153,-2.1162912775627944,72.08108066240145,38.233289602847485,1.3639741853785996,11,-0.33499908447265625,0.07500076293945312,2.4125003814697266,3.1300010681152344,-4.9199981689453125,0,-0.06382124027115244,2.0833346578717316,75.4000015258789,-1.11905540417802,75.4000015258789,9.222617836554765,74.66000366210938,-0.06382124027115244
9700,2010-11-09,73.83999633789062,74.7300033569336,73.72000122070312,74.5,1811200.0,-0.01821569955137614,-1.2444644128717235,-3.300068665598535,33.12689062000527,37.655021209476836,0.4851459865871277,1.6829039720764598,3.460191185889002,2.9644171338140097,11.274876543070778,1.4899978637695312,-1.6602408349827869,-1.3965038299560604,-4.121184796703815,1.3281771367916946,-2.7588443133299307,-0.03416334658219,-0.6665626504978661,5.882110947802249,-24.331969966680756,1.3623404833738755,11,1.3000030517578125,1.4450035095214844,3.782503128051758,4.500003814697266,-3.4199981689453125,1,-0.059723676211125065,3.916587195625914,75.20999908447266,2.0833346578717316,75.4000015258789,-1.11905540417802,75.4000015258789,-0.059723676211125065
9701,2010-11-10,73.31999969482422,73.76000213623047,72.61000061035156,73.70999908447266,1714600.0,-0.007042208408122197,3.6938311587207675,0.590904887409257,38.305469595704956,37.61692366300856,1.1337770624609362,1.9915482590476614,3.884297463580424,3.454961648907158,12.142628207794687,1.2299957275390625,-1.4640264427372642,-1.7175003051757756,-4.388450021357897,0.9534494110063463,-3.0529751632668365,-0.38202544708471464,3.7600021362304688,22.539642556984283,-10.102732499207356,1.3354748580910594,11,1.5250015258789062,1.9249992370605469,4.302499771118164,5.020000457763672,-2.80999755859375,2,-0.04773595218995985,-1.2444644128717235,73.83999633789062,3.916587195625914,75.20999908447266,2.0833346578717316,75.4000015258789,-0.04773595218995985
9702,2010-11-11,73.41000366210938,73.69999694824219,72.91000366210938,72.91000366210938,1951100.0,0.0012275500226373026,-2.15997314453125,-1.282053288469815,42.41648344967041,38.38363504495025,1.0683300408713023,1.7062826848447656,3.6494372537483315,3.377883181389109,12.939310501526387,0.7899932861328125,-1.3701621996334268,-1.4479965209960994,-4.045132726402969,1.1491396844107697,-2.746564623699541,-0.14942841829265774,3.580598144531251,25.974109615508468,-10.012346948425332,1.2985681027034355,11,1.43499755859375,1.8349952697753906,4.282497406005859,4.929996490478516,-2.6200027465820312,3,-0.04141126227863745,3.6938311587207675,73.31999969482422,-1.2444644128717235,73.83999633789062,3.916587195625914,75.20999908447266,-0.04141126227863745
9703,2010-11-12,72.26000213623047,73.18000030517578,72.16000366210938,73.05999755859375,1268800.0,-0.015665460679883836,-1.0400088501651776,-1.5999908447265625,40.89217679035689,39.136638711041186,2.0813458008190935,2.6196409456515255,4.651128014582156,4.553893751200036,14.061125026055826,1.25,-1.197237938170403,-2.3624980926513643,-5.007021495331472,0.2820253100287431,-3.684759793991418,-1.0402363913113106,4.642987646484372,3.2572796111245035,-34.46172168980845,1.3222617013400515,11,1.7000007629394531,2.759998321533203,5.432498931884766,6.079998016357422,-1.75,4,-0.0220039291486257,-2.15997314453125,73.41000366210938,3.6938311587207675,73.31999969482422,-1.2444644128717235,73.83999633789062,-0.0220039291486257
9704,2010-11-15,72.55000305175781,72.8499984741211,72.37999725341797,72.4000015258789,1186700.0,0.004013297909687408,-3.9471190523991164,-0.1875029802492919,40.30040152205984,39.64126361449984,1.7776183409739303,2.047933519306042,4.211838776932581,4.298558564778361,15.27320476746399,0.589996337890625,-1.1291967175733362,-1.8269973754882756,-4.266047487030917,0.6120527360543662,-3.0465224312596035,-0.6074723197169476,4.1632672861328075,15.175075329147555,-23.87821992310497,1.2195250557713224,11,1.4099998474121094,2.4699974060058594,5.0749969482421875,5.789997100830078,-0.9800033569335938,0,-0.02536187305150739,-1.0400088501651776,72.26000213623047,-2.15997314453125,73.41000366210938,3.6938311587207675,73.31999969482422,-0.02536187305150739
9705,2010-11-16,71.98999786376953,72.6500015258789,71.63999938964844,72.0999984741211,1438300.0,-0.007718885795066965,-1.493839951774546,-0.7333299425258125,41.763922395964244,40.106186687476466,2.162099135053694,2.371986934809428,4.619418063577001,4.884896118440281,16.07005600045329,1.0100021362304688,-1.0907268691213545,-2.1600025177001925,-4.6004246032759255,0.28041956787554057,-3.380213560488059,-0.939791474912326,4.5411418070898435,16.50934059804299,-24.82629212106807,1.220211042787865,11,1.7100028991699219,2.7050018310546875,5.635002136230469,6.350002288818359,-0.43999481201171875,1,-0.023614349196942386,-3.9471190523991164,72.55000305175781,-1.0400088501651776,72.26000213623047,-2.15997314453125,73.41000366210938,-0.023614349196942386
9706,2010-11-17,72.6500015258789,73.0,71.70999908447266,71.70999908447266,2474200.0,0.009167991133411713,-1.7446756704110122,-8.545429324455542,41.3838267034391,40.00986430923324,1.3264868964121774,1.4342543044934217,3.816350599851603,4.247346468117925,17.363566304558866,1.2900009155273438,-0.9621901085280342,-1.2769989013671932,-3.36874712059263,0.8147493178582437,-2.3228730109799187,-0.23112479175446765,3.5876697281078123,49.029288021095674,7.7806254121856355,1.0458741096127184,11,1.0149993896484375,2.0449981689453125,4.972497940063477,5.689998626708984,-1.2099990844726562,2,-0.030695159120392224,-1.493839951774546,71.98999786376953,-3.9471190523991164,72.55000305175781,-1.0400088501651776,72.26000213623047,-0.030695159120392224
9707,2010-11-18,73.19000244140625,73.44999694824219,72.75,73.25,1672900.0,0.007432909899320439,2.043521528561003,-0.06382702421920655,41.23040727307588,40.22264869833406,0.4917420621384423,0.7690789787414758,3.1140446284645833,3.756958618407239,17.264871771924543,0.7999954223632812,-0.8897646513514417,-0.6324981689453182,-2.647043052424138,1.3820467145335016,-1.639770610684721,0.3747742727940846,2.7718085007201694,85.6356432304839,48.39540757939742,1.0072724417394072,11,0.24499893188476562,1.5049972534179688,4.432497024536133,5.149997711181641,-1.69000244140625,3,-0.03661702713183146,-1.7446756704110122,72.6500015258789,-1.493839951774546,71.98999786376953,-3.9471190523991164,72.55000305175781,-0.03661702713183146
9708,2010-11-19,73.73999786376953,74.19000244140625,72.45999908447266,73.01000213623047,2611600.0,0.007514625003648412,1.1226971467086049,-12.16709053916582,49.399173500684,40.9798613167734,-0.3559162432763543,0.1603605097191405,2.4122035965202144,3.2733711971332866,16.547763516847258,1.7300033569335938,-0.839493733377779,-0.04000282287597656,-2.021973655258307,1.941968009506354,-1.0309882390671419,0.9509825933151888,1.9625043852082058,82.35278278092593,41.92276909088366,0.9909854161911688,11,-0.5549964904785156,0.94000244140625,3.8825016021728516,4.600002288818359,-2.6599960327148438,4,-0.04000538423790223,2.043521528561003,73.19000244140625,-1.7446756704110122,72.6500015258789,-1.493839951774546,71.98999786376953,-0.04000538423790223
9709,2010-11-22,73.41999816894531,73.55000305175781,72.56999969482422,73.27999877929688,1826000.0,-0.0043395674544960405,3.899904634751097,0.19178110825442612,41.94917628600246,41.96011527966198,-0.3537287242566691,0.480584396803323,2.590594588649992,3.6654581763988148,15.063451439358605,1.1699981689453125,-0.9093404581392832,-0.3445022583007784,-2.33295771422425,1.643953197622693,-1.3387299862625213,0.6497254696609644,2.038753908472671,69.80379015899041,28.45470309046533,0.9942277279617386,11,-0.5049972534179688,1.2600021362304688,4.17500114440918,4.920001983642578,-2.6199951171875,0,-0.039634923798536614,1.1226971467086049,73.73999786376953,2.043521528561003,73.19000244140625,-1.7446756704110122,72.6500015258789,-0.039634923798536614
9710,2010-11-23,72.3499984741211,72.97000122070312,71.80000305175781,72.97000122070312,1558400.0,-0.014573681851122733,2.7741709222912694,-4.428610354223434,35.65216072696185,41.66530318313497,0.5394128798024411,1.489103392495224,3.549410215085345,4.809878994571477,13.691349647799361,1.6199951171875,-0.9918769419987541,-1.3270019531250057,-3.4052815332154154,0.751277626965404,-2.3661417431702034,-0.28786216307980794,2.8796284420307217,25.80639207036261,-15.351770710690783,1.0391397900452044,11,0.56500244140625,2.2849998474121094,5.239999771118164,5.990001678466797,-1.5199966430664062,1,-0.01078090940908416,3.899904634751097,73.41999816894531,1.1226971467086049,73.73999786376953,2.043521528561003,73.19000244140625,-0.01078090940908416
9711,2010-11-24,72.48999786376953,72.8499984741211,72.25,72.5199966430664,1137700.0,0.0019350296143891832,-1.3529605361577357,0.04838491355442072,30.469806080566272,40.33789458656784,0.30094369035643354,1.3580893811857493,3.2901463574785907,4.722238922125598,11.910851198090251,0.5999984741210938,-1.1228217652025307,-1.1485023498535156,-3.2869651890201084,0.9899604893130771,-2.217733769436819,-0.07927093027021215,2.5242514007920818,28.870083189151575,-9.895614009719967,1.0692314195832975,11,0.4250030517578125,2.145000457763672,4.642499923706055,5.850002288818359,-0.5199966430664062,2,-0.012967234649092552,2.7741709222912694,72.3499984741211,3.899904634751097,73.41999816894531,1.1226971467086049,73.73999786376953,-0.012967234649092552
9712,2010-11-26,72.31999969482422,72.79000091552734,71.75,71.80999755859375,416300.0,-0.002345125865016451,-2.3016046018770813,-17.000762970498474,29.790041751354167,39.10432402667864,0.3353280820946054,1.4736924798535682,3.3580452839823636,4.910448745793985,10.757087929521058,1.0400009155273438,-1.0475288803031049,-1.2360004425048885,-3.446705792790681,0.9747049077809038,-2.3413531176477846,-0.13064776736199235,2.491794577242601,23.36061985641744,-12.593722359008812,1.1053526751428955,11,0.595001220703125,2.1850013732910156,4.737499237060547,6.020000457763672,0.7900009155273438,4,-0.01216810366608656,-1.3529605361577357,72.48999786376953,2.7741709222912694,72.3499984741211,3.899904634751097,73.41999816894531,-0.01216810366608656
9713,2010-11-29,71.94999694824219,72.05000305175781,71.22000122070312,72.02999877929688,948800.0,-0.0051161884422479265,12.832167832167832,-0.15686567834009005,29.10257902525815,37.860121527034,0.7339106624970526,1.7291520436093322,3.652426829976619,5.291108009804759,10.104462092431394,1.0999984741210938,-1.0280703339015531,-1.4770030975341797,-3.748660902048684,0.7946547069803245,-2.6128319997914247,-0.3411741952769347,2.6714896308795346,31.330264114368788,-0.052046045974456945,1.1358289022572519,11,0.7550048828125,2.2000045776367188,4.670003890991211,5.9900054931640625,0.5800018310546875,0,-0.006254301144250185,-2.3016046018770813,72.31999969482422,-1.3529605361577357,72.48999786376953,2.7741709222912694,72.3499984741211,-0.006254301144250185
9714,2010-11-30,71.23999786376953,71.73999786376953,71.12000274658203,71.66000366210938,2306200.0,-0.009867951557849253,1.1379355704344851,5.2499523173755485,31.792745671070833,36.75221300204585,1.3840961086411596,2.3559567950919984,4.27473867248905,5.984271460623219,11.182242462774198,0.8299942016601562,-1.08867905515919,-2.057501983642581,-4.519730357611451,0.40472639032628877,-3.288616170627023,-0.826387796658139,3.1093698866787065,6.486227900512613,-26.960008122241728,1.2311141869844362,11,1.4150047302246094,2.860004425048828,4.9875030517578125,6.410003662109375,0.8100051879882812,1,-0.0022458736315630334,12.832167832167832,71.94999694824219,-2.3016046018770813,72.31999969482422,-1.3529605361577357,72.48999786376953,-0.0022458736315630334
9715,2010-12-01,71.8499984741211,72.20999908447266,71.37000274658203,71.95999908447266,2053800.0,0.00856261410223591,1.7540835980688896,0.26190259940782185,39.83403190200622,36.580013579664424,0.8405399062590249,1.6153393451018871,3.594259278940541,5.362408112238612,12.146977616021944,0.970001220703125,-1.034693118915527,-1.3120014190673857,-3.779958413043147,1.1559555749083756,-2.545979916055259,-0.07802292207951211,2.176432775940526,42.19638903834111,7.066072794103988,1.2339784969878773,12,0.8050041198730469,2.2500038146972656,3.7049999237060547,5.185001373291016,0.5,2,-0.014613715304969244,1.1379355704344851,71.23999786376953,12.832167832167832,71.94999694824219,-2.3016046018770813,72.31999969482422,-0.014613715304969244
9716,2010-12-02,72.3499984741211,72.55000305175781,71.77999877929688,71.94999694824219,1909700.0,0.006958942388566536,-1.08109863598404,-3.6363573311138855,43.062799645692834,36.783612732177424,0.32800213062706973,0.9838486674952662,3.00653782553195,4.8445505582485,13.064590379797242,0.7700042724609375,-0.9833242906058359,-0.6965011596679744,-3.0841836080940936,1.6911812887581448,-1.890342383881034,0.49734006454508517,1.3857899255925616,73.65251953035772,35.82053623324841,1.193841224213058,12,0.3050041198730469,1.7500038146972656,3.2049999237060547,4.685001373291016,0.279998779296875,3,-0.021008938149599143,1.7540835980688896,71.8499984741211,1.1379355704344851,71.23999786376953,12.832167832167832,71.94999694824219,-0.021008938149599143
9717,2010-12-03,72.38999938964844,72.69999694824219,71.98999786376953,72.11000061035156,1744400.0,0.0005528806685690668,-1.7307432729833623,0.6999942779759294,50.99538381191282,36.96096943342506,0.1816938520002651,0.7449792328410751,2.8984263422939023,4.792810871347768,13.474980471219661,0.7099990844726562,-0.9020296625026845,-0.5060001373290959,-2.6344488571080262,1.6224485824498345,-1.570224497218561,0.5582242225603693,1.0842104447520597,80.37982935203026,36.59743436642877,1.0642243598894616,12,-0.054996490478515625,1.7100028991699219,2.8575000762939453,4.345001220703125,-0.1999969482421875,4,-0.0058018810952686906,-1.08109863598404,72.3499984741211,1.7540835980688896,71.8499984741211,1.1379355704344851,71.23999786376953,-0.0058018810952686906
9718,2010-12-06,71.33000183105469,72.31999969482422,71.29000091552734,72.30999755859375,1290900.0,-0.014642872876516777,1.05999755859375,-3.5,41.64383074874637,36.92704215150772,0.9654052289086508,1.5646490945355396,3.8556370786691616,5.821054892503668,14.096051647106162,1.0999984741210938,-0.8905729694438804,-1.3624977111816463,-3.2472271583465755,0.5222317359832829,-2.304862434764118,-0.4201329875991746,1.9087872945639646,13.29113007199664,-32.70085373441418,0.9423647235824649,12,0.7150001525878906,2.770000457763672,3.9174976348876953,5.404998779296875,1.3699951171875,0,0.024954419369185077,-1.7307432729833623,72.38999938964844,-1.08109863598404,72.3499984741211,1.7540835980688896,71.8499984741211,0.024954419369185077
9719,2010-12-07,70.41000366210938,71.9000015258789,70.33999633789061,71.76000213623047,2535200.0,-0.012897772961289578,-1.0939482537032752,1.3775554690541068,39.68671657979843,37.375326135156236,1.5796515694775337,2.2204492330726566,4.653591238845763,6.720871961213334,15.226492202705497,1.5600051879882955,-0.9479947830380979,-2.0424961090087947,-3.7952659391378774,-0.28972627887971214,-2.918881024073343,-1.1661111939442463,2.6169068256056107,2.9664112759841617,-44.823530741393405,0.8763849150645447,12,1.1849937438964844,3.2999954223632812,4.814994812011719,6.3249969482421875,2.3599929809570312,1,0.030109288551682933,1.05999755859375,71.33000183105469,-1.7307432729833623,72.38999938964844,-1.08109863598404,72.3499984741211,0.030109288551682933
9720,2010-12-08,69.43000030517578,70.5199966430664,69.36000061035156,70.16000366210939,3682300.0,-0.013918524442017244,-1.6666491278840336,0.540743838550537,29.824542953131782,37.303630232107956,2.348907020295158,3.007313354899253,5.487652902465669,7.647965848957426,16.66723107025935,1.1599960327148438,-1.166572141391569,-2.801999664306635,-4.89614754608472,-0.7078517825285502,-3.8490736051956844,-1.7549257234175855,3.2744804845602857,2.095801544154598,-43.65626969335454,1.0470739408890448,12,1.6450004577636719,3.1300010681152344,5.7949981689453125,7.305000305175781,3.6800003051757812,2,0.03773588844974718,-1.0939482537032752,70.41000366210938,1.05999755859375,71.33000183105469,-1.7307432729833623,72.38999938964844,0.03773588844974718
9721,2010-12-09,69.81999969482422,69.91000366210939,68.65000152587889,69.48999786376953,1943800.0,0.0056171595554401765,3.9410902345618273,-0.45205522402097714,28.480170867383876,37.15808902277792,1.7213581064881112,2.468204483811931,4.963550769831642,7.201039486877704,17.57631107704465,1.2600021362304972,-1.3104045064941658,-2.2370002746582003,-4.524375918155002,0.050375368838601275,-3.380688096406601,-1.0933124529097995,2.4162538697980125,28.88887633020082,-11.329993991982885,1.1436878217484039,12,0.8549995422363281,2.3850021362304688,5.332500457763672,6.915000915527344,2.8499984741210938,3,0.036236018194718334,-1.6666491278840336,69.43000030517578,-1.0939482537032752,70.41000366210938,1.05999755859375,71.33000183105469,0.036236018194718334
9722,2010-12-10,70.37000274658203,70.5999984741211,69.65000152587889,69.86000061035156,1406900.0,0.00787744276943303,-1.0430035193646776,1.5454524437046284,28.480240554850766,37.08894030384377,0.9673905158701928,1.7694978488850381,4.305960045010977,6.6198820866551955,18.281746856311276,0.9499969482422017,-1.3028259153516188,-1.5349971771240263,-3.847693266025118,0.7776989117770654,-2.6913452215745792,-0.37864913267347333,1.2924504918412651,46.866541658178214,11.482556834153215,1.1563480444505467,12,0.3049964904785156,1.8349990844726562,4.709997177124023,6.364997863769531,2.1899948120117188,4,0.03211587919037995,3.9410902345618273,69.81999969482422,-1.6666491278840336,69.43000030517578,-1.0939482537032752,70.41000366210938,0.03211587919037995
9723,2010-12-13,70.66999816894531,70.98999786376953,70.41999816894531,70.66999816894531,1698300.0,0.00426311511516686,-1.279998779296875,0.0,32.39436069365969,37.15578641746475,0.5215830163459287,1.4169220386430368,3.879012448021527,6.262697096000423,18.41994974626713,0.6199951171875,-1.2689232552844487,-1.1555015563964872,-3.525421489787675,1.2144183769947006,-2.340461523092074,0.02945841029909957,0.510462795470886,62.1537428635819,29.83794679723937,1.1849599666955921,12,0.005001068115234375,1.5000038146972656,4.410001754760742,6.06500244140625,2.5600051879882812,0,0.02150848042796305,-1.0430035193646776,70.37000274658203,3.9410902345618273,69.81999969482422,-1.6666491278840336,69.43000030517578,0.02150848042796305
9724,2010-12-14,70.70999908447266,71.05000305175781,70.19999694824219,70.55000305175781,1314700.0,0.0005660240068454669,1.0238144975976604,100.0,37.90560704335027,36.9415169887252,0.4453263879110807,1.298583785104853,3.7263478558455176,6.1648392045678975,18.612566364440074,0.850006103515625,-1.2177249653508966,-1.0235004425048828,-3.4177315886499713,1.3707307036402057,-2.220616015577434,0.17361513056766853,-2.059997558593764,85.8331770368087,50.51725097202437,1.1971155730725462,12,-0.034999847412109375,1.2300033569335938,4.370000839233398,6.025001525878906,2.3300018310546875,1,0.028143089938273302,-1.279998779296875,70.66999816894531,-1.0430035193646776,70.37000274658203,3.9410902345618273,69.81999969482422,0.028143089938273302
9725,2010-12-15,70.29000091552734,70.72000122070312,70.22000122070311,70.51000213623047,1558200.0,-0.005939728106113651,-1.777773068282825,-1.3750417242859188,34.41927968116468,35.981125881555414,0.6937198176911608,1.6703310697885598,3.994886026829789,6.5154881839666245,18.36724770792139,0.5000000000000142,-1.1432106347033226,-1.3584987640380888,-3.833724455984637,1.1167269279084593,-2.596111610011363,-0.12088591806481475,-1.5919993591308668,68.3332644568989,30.87175193425381,1.237612845973274,12,0.3849983215332031,1.4000015258789062,4.789999008178711,6.444999694824219,3.4799957275390625,2,0.03528234023669241,1.0238144975976604,70.70999908447266,-1.279998779296875,70.66999816894531,-1.0430035193646776,70.37000274658203,0.03528234023669241
9726,2010-12-16,70.41999816894531,70.6500015258789,70.04000091552734,70.30000305175781,1254900.0,0.0018494416236272126,1.1034437399700088,-0.5454293244555417,36.4672191278359,34.36688536110242,0.29185284447049753,1.4384517173565996,3.743087400657572,6.300865173864565,18.47791384143063,0.6100006103515625,-1.0550512396826548,-1.1170013427734347,-3.6031562618856583,1.369153576338789,-2.3600788023295394,0.12607611678267006,-1.674956582641613,54.99970027411341,15.103716707166626,1.2430774595561112,12,0.06500244140625,1.0000038146972656,4.792501449584961,6.31500244140625,3.0800018310546875,3,0.03819941083998102,-1.777773068282825,70.29000091552734,1.0238144975976604,70.70999908447266,-1.279998779296875,70.66999816894531,0.03819941083998102
9727,2010-12-17,70.51000213623047,70.51000213623047,69.73000335693361,70.0,4514000.0,0.0012781023803667413,2.058805929959404,4.250190742624619,39.31754251917254,34.108408891149764,-0.10378783774589806,1.19883940832068,3.5372312182475696,6.132765560001715,19.07724990906044,0.7799987792968608,-1.0841289731513086,-0.8929973602294865,-3.291364115054648,1.5053693945956752,-2.0921807376420674,0.30618601718309435,-1.718861320617691,59.09083027483122,17.36317999860367,1.1991833774125775,12,-0.2350006103515625,0.9099998474121094,4.534997940063477,6.194999694824219,2.6199951171875,4,0.03063389543715478,1.1034437399700088,70.41999816894531,-1.777773068282825,70.29000091552734,1.0238144975976604,70.70999908447266,0.03063389543715478
9728,2010-12-20,70.79000091552734,70.95999908447266,70.19999694824219,70.51000213623047,780500.0,0.003971050500833906,1.4516391021854695,0.549014914655856,46.43425418105491,34.85813529128938,-0.5234919358273231,0.7236020225293629,3.152561337309322,5.793868716335496,20.16758507589908,0.7600021362304688,-1.1808472886050367,-0.46549873352050497,-2.607895643637562,1.676898176596552,-1.5366971885790264,0.6056997215380164,-1.9536828551916585,80.3028639135333,32.7080556754608,1.0711984550585283,12,-0.9399986267089844,0.6300010681152344,4.254999160766602,5.915000915527344,2.0,0,0.025003483827871653,2.058805929959404,70.51000213623047,1.1034437399700088,70.41999816894531,-1.777773068282825,70.29000091552734,0.025003483827871653
9729,2010-12-21,70.51000213623047,71.0,70.11000061035156,70.86000061035156,1644200.0,-0.0039553436315249435,1.8254072055706934,-1.25,38.79600923693242,35.85496487837833,-0.25458945496862384,0.8162634150276347,3.2895947420157086,6.023760557019784,21.339249219638866,0.8899993896484375,-1.3786758734519111,-0.5999977111816435,-2.505621815371711,1.3056263930084242,-1.5528097632766702,0.35281434091338326,-1.629410376066346,61.41738905809726,12.596928938377438,0.9528120520950322,12,-0.6599998474121094,0.9099998474121094,3.979999542236328,5.970001220703125,1.55999755859375,1,0.038576104641833364,1.4516391021854695,70.79000091552734,2.058805929959404,70.51000213623047,1.1034437399700088,70.41999816894531,0.038576104641833364
9730,2010-12-22,71.56999969482422,71.91999816894531,70.47000122070312,70.47000122070312,1257100.0,0.015033293525445579,-1.6363617447755914,-3.142866485013624,44.03670045846409,37.58346816627614,-1.0941683234312904,-0.32165741155031924,2.106640009743046,4.886578616579229,21.674067784704835,1.4499969482421875,-1.4007467496694233,0.49899978637695597,-1.3301644568501132,2.328164029604025,-0.4155823352365786,1.4135819079904905,-2.64601970882822,84.01829665525148,36.755183599239324,0.9145821216135329,12,-0.7849998474121094,-0.14999771118164062,2.920001983642578,4.910003662109375,0.5999984741210938,2,0.02053934926605061,1.8254072055706934,70.51000213623047,1.4516391021854695,70.79000091552734,2.058805929959404,70.51000213623047,0.02053934926605061
9731,2010-12-23,71.55000305175781,71.72000122070312,71.33000183105469,71.56999969482422,844800.0,-0.00027939979253421843,1.4374985098824595,-0.018178791640946323,43.55829943785777,39.25880804216581,-0.897327046450016,-0.39599652844515276,1.985115247401481,4.8345584798654215,22.02698036106978,0.3899993896484375,-1.3317762568790243,0.5260028839111328,-1.1947349008219845,2.24674066864425,-0.33436600845543296,1.3863717762776986,-2.5061823384438355,83.10520576769646,38.377489722614015,0.8603688923665614,12,-0.7250022888183594,-0.13000106811523438,2.6474971771240234,4.6699981689453125,2.30999755859375,3,0.031027162775977724,-1.6363617447755914,71.56999969482422,1.8254072055706934,70.51000213623047,1.4516391021854695,70.79000091552734,0.031027162775977724
9732,2010-12-27,71.44000244140625,71.62000274658203,71.0199966430664,71.5,546300.0,-0.001537394907893841,3.0,3.0003815337657382,50.98743956059008,41.32470569404696,-0.6923984397920435,-0.3745044347987374,1.9590698455482425,4.875003615265612,22.138590214713556,0.600006103515625,-1.0780354560582595,0.4600021362304716,-1.1634562481400366,2.0834605206009797,-0.3517270559547825,1.2717313284157257,-2.281134629867026,73.4808632608329,23.753133464872583,0.8117291921852529,12,-0.6150016784667969,-0.020000457763671875,2.7399978637695312,4.774997711181641,1.8899993896484375,0,0.028835351178540636,1.4374985098824595,71.55000305175781,-1.6363617447755914,71.56999969482422,1.8254072055706934,70.51000213623047,0.028835351178540636
9733,2010-12-28,71.5,71.56999969482422,70.94000244140625,71.41999816894531,527100.0,0.0008398314185804612,4.727215980024969,-1.3334181078331637,61.57110738189806,43.95420573166338,-0.6954083742377861,-0.49533950230195956,1.76188557584328,4.736471048748967,21.927194504323488,0.6299972534179688,-0.823897600907884,0.5424995422363281,-1.0362116362990434,2.1212107207716997,-0.24685604703135766,1.331855131504014,-2.230686974164527,76.79564997470916,20.279122243745633,0.7893555892676843,12,-0.6749992370605469,-0.07999801635742188,2.565000534057617,4.715000152587891,1.7099990844726562,1,0.022797164383468127,3.0,71.44000244140625,1.4374985098824595,71.55000305175781,-1.6363617447755914,71.56999969482422,0.022797164383468127
9734,2010-12-29,71.08000183105469,71.56999969482422,71.06999969482422,71.55000305175781,651900.0,-0.005874100264969373,-1.0407934481362688,-5.874880793438871,69.87960224065948,47.894241571607246,-0.24295516080209723,-0.09269493781710025,2.0211916129888152,5.070383561442213,21.6386967847216,0.5,-0.6059441300402284,0.1305011749267635,-1.4437979704166963,1.7048003202702233,-0.6566483977449593,0.9176507475984863,-1.7046613994948245,42.069096151620066,-20.4501139603208,0.7871495726717296,12,-0.2550010681152344,0.020000457763671875,2.852499008178711,5.134998321533203,2.1699981689453125,2,0.024057386612581055,4.727215980024969,71.5,3.0,71.44000244140625,1.4374985098824595,71.55000305175781,0.024057386612581055
9735,2010-12-30,70.80000305175781,71.25,70.48999786376953,71.01000213623047,848300.0,-0.003939206135115003,1.2029213060737072,0.44680540224660736,62.128797478513924,50.74552805501592,0.13074451948834565,0.11026063971573308,2.1639128030124084,5.263391237168463,21.99794401336462,0.7600021362304688,-0.44570745937653555,-0.09699783325194744,-1.6138375700968908,1.419841903592996,-0.855417701674412,0.6614220351705171,-1.3228763107025259,25.203605034146097,-39.85241816161492,0.7584198684224686,12,0.024997711181640625,0.009998321533203125,2.99749755859375,5.359996795654297,3.1100006103515625,3,0.01793780491983865,-1.0407934481362688,71.08000183105469,4.727215980024969,71.5,3.0,71.44000244140625,0.01793780491983865
9736,2010-12-31,70.83000183105469,71.0999984741211,70.63999938964844,70.68000030517578,608700.0,0.0004237115537262248,-2.9999336584071385,-0.7142960944595822,56.53411246047107,52.65848027071575,0.18441406464138765,-0.041583158283742705,1.9754566031013354,5.147289335382652,22.719839299838856,0.45999908447265625,-0.3503249441331491,0.009000778198242188,-1.3448693569921346,1.362870913388619,-0.6679342893969391,0.6859358457934235,-1.2551602328837959,30.088716646861833,-35.72864464823018,0.6769350675951874,12,0.18499755859375,-0.0800018310546875,2.944997787475586,5.329998016357422,1.8699951171875,4,0.018918485151063757,1.2029213060737072,70.80000305175781,-1.0407934481362688,71.08000183105469,4.727215980024969,71.5,0.018918485151063757
9737,2011-01-03,71.97000122070312,72.19000244140625,71.43000030517578,71.7300033569336,1448000.0,0.01609486601973531,1.2352993975024964,1.5999694827323128,64.90834196601058,54.71115669126638,-0.8121067378211109,-1.2803028706871373,0.7459750912363461,3.942429881928632,23.18160970539855,1.3600006103515625,-0.1516035869972967,1.1700000762939453,-0.09126130659322484,2.4312614591811155,0.5393693848503602,1.8006307677375304,-2.3013533597012525,87.05878657050663,19.91968434589741,0.6306306914435859,1,-0.8199996948242188,-1.25,1.8049983978271484,3.2749977111816406,0.6500015258789062,0,0.026260933133133824,-2.9999336584071385,70.83000183105469,1.2029213060737072,70.80000305175781,-1.0407934481362688,71.08000183105469,0.026260933133133824
9738,2011-01-04,73.11000061035156,73.22000122070312,71.58000183105469,72.13999938964844,1794600.0,0.015839924556239948,1.7562958403857003,4.041707728009664,71.97810105763844,58.39805578245595,-1.7750737322585906,-2.403331864106903,-0.4498602113736183,2.754079373763716,23.132007081942408,1.6399993896484375,0.0626353983911514,2.220999526977536,0.6018390341089059,3.8401600198461665,1.4114192805432282,3.0305797734118443,-3.2900714745254334,95.97067856813489,29.907566129535695,0.8095802464343136,1,-1.2649993896484375,-2.174999237060547,0.6000003814697266,1.9850006103515625,-0.6200027465820312,1,0.00300918094469238,1.2352993975024964,71.97000122070312,-2.9999336584071385,70.83000183105469,1.2029213060737072,70.80000305175781,0.00300918094469238
9739,2011-01-05,72.52999877929688,72.66000366210938,72.0,72.23999786376953,2164800.0,-0.007933276244188159,1.3999667087431162,0.29896963976718577,69.92885098618967,61.274961396647676,-0.9816312570014674,-1.7458737314990458,0.09413920506463569,3.278832736604855,22.43254852528881,1.1100006103515625,0.2443748132497774,1.5349979400634766,-0.22369172027232764,3.2936876003992808,0.6556531098955816,2.4143427702313716,-2.4380638766805873,74.72521637551107,8.579578080522452,0.8793448301679021,1,-0.6749992370605469,-1.5949974060058594,0.8975028991699219,2.3000030517578125,-0.4199981689453125,2,0.00937543522156914,1.7562958403857003,73.11000061035156,1.2352993975024964,71.97000122070312,-2.9999336584071385,70.83000183105469,0.00937543522156914
9740,2011-01-06,72.05000305175781,72.43000030517578,71.80999755859375,72.25,1538200.0,-0.006617892397870473,1.2143051771117166,-0.6896424719160243,63.65166428540392,63.50755749081946,-0.4764952037963326,-1.1167881858048645,0.5198847605031034,3.699429544665662,21.04926022283065,0.720001220703125,0.34491445586337477,0.9240020751953182,-0.7311195806127699,2.5791237310034063,0.09644124729126702,1.7515629030993694,-1.7078228436945722,54.65126594631039,-12.371196937851934,0.8275608279040453,1,-0.19500350952148438,-1.1150016784667969,1.3274993896484375,2.5900001525878906,-0.69000244140625,3,0.016655057563011555,1.3999667087431162,72.52999877929688,1.7562958403857003,73.11000061035156,1.2352993975024964,71.97000122070312,0.016655057563011555
9741,2011-01-07,72.3499984741211,72.44999694824219,71.77999877929688,72.2300033569336,1473200.0,0.004163711445616114,3.1875923894902485,-0.5999847409781033,64.8867561621783,65.05192600210704,-0.7275914203362106,-1.2833205926464473,0.1950863536936538,3.3240917877477614,19.207756931004198,0.6699981689453125,0.5420516270961855,1.0974975585937443,-0.5237279290647336,2.7187230462522223,0.28688481476450534,1.9081103024229833,-1.777592585046662,51.39651946347056,-15.942304785194956,0.8106127438292396,1,-0.4949989318847656,-1.4149971008300781,1.0275039672851562,2.1750030517578125,-0.5199966430664062,4,0.021561924269373423,1.2143051771117166,72.05000305175781,1.3999667087431162,72.52999877929688,1.7562958403857003,73.11000061035156,0.021561924269373423
9742,2011-01-10,72.62999725341797,72.76000213623047,72.0,72.2699966430664,1255800.0,0.0038700592287783664,1.451578766027613,3.0001271617497456,64.8867561621783,65.42033142213818,-0.9175253816592885,-1.4601897266300767,-0.12986207804567584,2.96721898802474,18.10042231429339,0.7600021362304688,0.6437844133970856,1.2644966125488253,-0.41184538075074784,2.9408386058483984,0.42632561589904583,2.1026676091986047,-1.8457837378132353,64.02413494729203,-1.6056401594855174,0.8381709966497848,1,-0.7749977111816406,-1.6949958801269531,0.7475051879882812,1.8950042724609375,-1.2699966430664062,0,0.0009637849025379008,3.1875923894902485,72.3499984741211,1.2143051771117166,72.05000305175781,1.3999667087431162,72.52999877929688,0.0009637849025379008
9743,2011-01-11,72.19000244140625,73.02999877929688,72.11000061035156,72.72000122070312,1110300.0,-0.006058031511091855,-1.6666519239274658,-1.4722163353537066,63.2492692477554,64.68362775625995,-0.41276759039175204,-0.9491444127638857,0.24109038179619802,3.3512708034621568,17.415073771159122,0.9199981689453125,0.7467544208669636,0.7485015869140597,-0.932891360307778,2.4298945341358973,-0.09219488669685916,1.5891980605249785,-1.2109259093936515,32.80029296875,-31.984157591381944,0.840696473610921,1,-0.3350028991699219,-1.2550010681152344,1.0275001525878906,2.3349990844726562,-0.3800048828125,1,0.005956507696821323,1.451578766027613,72.62999725341797,3.1875923894902485,72.3499984741211,1.2143051771117166,72.05000305175781,0.005956507696821323
9744,2011-01-12,72.69999694824219,72.77999877929688,72.20999908447266,72.56999969482422,913200.0,0.007064614068269082,2.9310199679040276,-0.24527840156618874,59.75822997141928,64.42023136658275,-0.747396357299948,-1.3727929952841293,-0.31087735383275117,2.7941178327320983,16.558182004575357,0.589996337890625,0.8183092929950533,1.1589962005615178,-0.5748376200220378,2.8928300211450733,0.29207929026974,2.0259131108532955,-1.541646441134347,73.599853515625,10.783697183665254,0.8669169102917789,1,-0.7699966430664062,-1.7649955749511719,0.37250518798828125,1.8250045776367188,-0.9899978637695312,2,-0.002888570746738317,-1.6666519239274658,72.19000244140625,1.451578766027613,72.62999725341797,3.1875923894902485,72.3499984741211,-0.002888570746738317
9745,2011-01-13,72.7699966430664,72.93000030517578,72.36000061035156,72.77999877929688,810000.0,0.000962856915579513,2.6773558437723035,-0.07694113504313634,60.44519809734578,64.85479643734662,-0.568331357431731,-1.3148862393260004,-0.44643581659968845,2.662038503600087,15.709154026956874,0.5699996948242188,0.8326929754056493,1.1049961090087947,-0.606713719329619,2.8167059373472085,0.24914119483959496,1.9608510231779945,-1.44671407887094,79.1998291015625,18.16729194343158,0.8558549141692052,1,-0.4449958801269531,-1.8349952697753906,-0.11749839782714844,1.3650016784667969,-1.30999755859375,3,-0.009069617468200453,2.9310199679040276,72.69999694824219,-1.6666519239274658,72.19000244140625,1.451578766027613,72.62999725341797,-0.009069617468200453
9746,2011-01-14,73.11000061035156,73.2300033569336,72.52999877929688,72.76000213623047,711100.0,0.004672309783836592,1.372880917590162,-34.99237223493516,63.75621540364302,64.72678237486133,-0.6156477403310276,-1.5210120689973508,-0.8526233446734182,2.264814555991549,14.80411988927639,0.7000045776367188,0.859715536007883,1.31049995422363,-0.4120106811516706,3.0330105895989306,0.4492446365359797,2.1717552719112803,-1.6349805536354864,90.24370576669003,29.514068575601087,0.8612553176876503,1,-0.7049980163574219,-2.1699981689453125,-1.2924995422363281,0.5349998474121094,-2.0200042724609375,4,-0.023936533790046455,2.6773558437723035,72.7699966430664,2.9310199679040276,72.69999694824219,-1.6666519239274658,72.19000244140625,-0.023936533790046455
9747,2011-01-18,72.66999816894531,73.0,72.33999633789062,72.5999984741211,1119700.0,-0.006018361889384982,-1.2372855055409722,0.2,59.06977899533008,63.292524367938185,-0.07365410034914532,-0.960116734290267,-0.5091378852651758,2.642222124725663,13.557349041036415,0.7700042724609375,0.9507914602555871,0.7624977111816378,-0.8889854542182434,2.413980876581519,-0.0632438715183099,1.5882392938815855,-1.0194797822074833,49.999659402865106,-8.338440751360473,0.8257415826999441,1,-0.16499710083007812,-1.2299957275390625,-1.2299976348876953,0.6050033569335938,-1.8600006103515625,1,-0.011559052691012539,1.372880917590162,73.11000061035156,2.6773558437723035,72.7699966430664,2.9310199679040276,72.69999694824219,-0.011559052691012539
9748,2011-01-19,72.55999755859375,73.16999816894531,72.41999816894531,72.61000061035156,1017500.0,-0.0015137004695642275,-3.5454293244555415,-0.7143324250681199,62.05211362111385,62.41733132737421,-0.05573743497981809,-0.7491212447960152,-0.49892244470150615,2.701286090194756,12.821976078757835,0.75,1.0846733818829506,0.5639972686767578,-1.0238139954930432,2.151808532846559,-0.2299083634081427,1.3579029007616583,-0.7515306748363457,34.313432165990996,-25.00514279086328,0.7939056320849032,1,-0.054996490478515625,-1.0799942016601562,-1.1199970245361328,0.7150039672851562,-1.6299972534179688,2,-0.01653799598426342,-1.2372855055409722,72.66999816894531,1.372880917590162,73.11000061035156,2.6773558437723035,72.7699966430664,-0.01653799598426342
9749,2011-01-20,73.2300033569336,73.75,72.62000274658203,72.62000274658203,1074400.0,0.00923381781812771,-2.7049053205593214,-12.199267622825754,68.60645940700947,62.96786411866371,-0.6883976951128687,-1.2700176235724712,-1.2568599572394135,1.9495528906046218,12.186082614773175,1.19000244140625,1.1089755241273167,1.0980030059814396,-0.41823122290912806,2.6142372348720073,0.3398858915361558,1.8561201204267235,-1.2793828258585762,63.12090124017921,-0.49179697098549013,0.7581171144452831,1,-0.46500396728515625,-1.4900016784667969,-1.8075027465820312,0.0449981689453125,-2.0300064086914062,3,-0.019391038280013873,-3.5454293244555415,72.55999755859375,-1.2372855055409722,72.66999816894531,1.372880917590162,73.11000061035156,-0.019391038280013873
9750,2011-01-21,73.04000091552734,73.66000366210938,72.33000183105469,73.66000366210938,1134500.0,-0.0025945982889028496,3.290309481326524,-1.0163969282337344,66.51719580189103,63.149024078631804,-0.3835279010041148,-1.0163484435348238,-1.1146439960138537,2.0764909995839673,12.36844335178332,1.3300018310546875,0.9746249751820812,0.8345005035400419,-0.7092928241481502,2.378293831228234,0.06260383969593875,1.606397167384145,-0.8734548481813249,50.0,-17.115756810298194,0.7718966638440982,1,-0.16500091552734375,-1.2999992370605469,-1.7325000762939453,0.2350006103515625,-2.160003662109375,4,-0.018209225279075092,-2.7049053205593214,73.2300033569336,-3.5454293244555415,72.55999755859375,-1.2372855055409722,72.66999816894531,-0.018209225279075092
9751,2011-01-24,73.7699966430664,74.5,73.12000274658203,73.13999938964844,1539400.0,0.009994464928653635,-3.119452953300614,-1.0161201009044485,64.33119394118313,63.08729494296568,-0.9956135872519951,-1.6564260879660822,-1.8681652325524567,1.2792117188385532,12.831938959837968,1.4599990844726562,0.90756721578596,1.4534965515136662,-0.20670114273461593,3.1136942457619483,0.623397704389518,2.2835953986378144,-1.4399948120117188,66.35926392101987,1.6932077445638072,0.830098847124143,1,-0.464996337890625,-1.6549949645996094,-2.587495803833008,-0.4949951171875,-2.6199951171875,0,-0.03131351042037578,3.290309481326524,73.04000091552734,-2.7049053205593214,73.2300033569336,-3.5454293244555415,72.55999755859375,-0.03131351042037578
9752,2011-01-25,73.5,73.81999969482422,73.2699966430664,73.51000213623047,1319400.0,-0.003659979061308327,-1.3403944485025565,-0.015876475930971842,53.604438314591214,62.01564706150299,-0.6584744869816461,-1.2903431879496736,-1.6282180688963166,1.4558805761630964,13.0630325423748,0.5500030517578125,0.9112778737283236,1.0805000305175838,-0.6061323806529373,2.767132441688105,0.23718382493233037,1.9238162361028373,-1.1699981689453125,53.91701180623431,-6.5087644916298615,0.8433162055852603,1,-0.14500045776367188,-1.3849983215332031,-2.5474987030029297,-0.22499847412109375,-0.9199981689453125,1,-0.03278916547087585,-3.119452953300614,73.7699966430664,3.290309481326524,73.04000091552734,-2.7049053205593214,73.2300033569336,-0.03278916547087585
9753,2011-01-26,73.12999725341797,73.7300033569336,72.72000122070312,73.61000061035156,877300.0,-0.005034050973905191,1.8055270045457916,47.990083905415716,55.76922794770332,61.57242461442343,-0.1576944354864196,-0.8347626161456247,-1.2561101626817361,1.7358433908213442,12.963861130998103,1.0100021362304688,0.8751228793604042,0.6289974212646428,-1.0278190488144787,2.2858138913437642,-0.19941081377491798,1.4574056563042035,-0.49619567871093295,36.866179603833686,-20.852310016407905,0.8284082350395633,1,0.285003662109375,-0.8249969482421875,-2.2824954986572266,0.13500213623046875,-0.8799972534179688,2,-0.03172432356020338,-1.3403944485025565,73.5,-3.119452953300614,73.7699966430664,3.290309481326524,73.04000091552734,-0.03172432356020338
9754,2011-01-27,72.79000091552734,73.27999877929688,72.31999969482422,73.12999725341797,1035200.0,-0.004649204849720312,2.0,0.7083207502185488,57.312246408824784,61.22431887125444,0.21949369932931972,-0.37954854717278863,-0.9272650751121745,1.9822699309301584,12.67471337830722,0.9599990844726562,0.8104554347687127,0.2035011291503963,-1.315295162749095,1.7222974210498876,-0.5558970167993493,0.962899275100142,1.7099990844726562,21.559686004962604,-35.03707671856543,0.7593981459497425,1,0.6199989318847656,-0.4850006103515625,-2.154998779296875,0.47499847412109375,0.15000152587890625,3,-0.025552968635212503,1.8055270045457916,73.12999725341797,-1.3403944485025565,73.5,-3.119452953300614,73.7699966430664,-0.025552968635212503
9755,2011-01-28,72.06999969482422,73.06999969482422,72.0,72.72000122070312,960000.0,-0.009891485254117316,-1.7088568476150927,1.9117897854770667,47.44526462046517,59.41199100645689,0.9272706175882206,0.46427988696872546,-0.20895809338014715,2.6067581456462676,11.735016338929661,1.0699996948242188,0.7714588212302687,-0.5799999237060547,-1.8738381569416447,0.7138383095295353,-1.2269190403238497,0.06691919291174031,2.386400299072264,2.79998779296875,-52.205108583471585,0.646919116617796,1,1.1800003051757812,0.41500091552734375,-1.43499755859375,1.1949996948242188,1.2300033569335938,4,-0.012071635219453314,2.0,72.79000091552734,1.8055270045457916,73.12999725341797,-1.3403944485025565,73.5,-0.012071635219453314
9756,2011-01-31,72.16999816894531,72.47000122070312,71.97000122070312,72.22000122070312,1463500.0,0.0013875187254688282,-1.2222372927333762,0.07692759134711316,45.66038224739125,57.92205803446368,0.7598128235620862,0.49520738324143565,-0.33080089298785254,2.4132534597382573,10.731338470913453,0.5,0.7304895439892931,-0.5470012664794979,-1.55013451169566,0.4561319787366642,-1.048567889087579,-0.045434643871416824,2.1881458251953063,10.810654767550714,-41.27509433357962,0.501566622608084,1,1.06500244140625,0.3250007629394531,-1.0674972534179688,1.095001220703125,2.0100021362304688,0,-0.01787447621250504,-1.7088568476150927,72.06999969482422,2.0,72.79000091552734,1.8055270045457916,73.12999725341797,-0.01787447621250504
9757,2011-02-01,73.86000061035156,73.88999938964844,72.52999877929688,72.55000305175781,1504300.0,0.02341696666598314,-1.0148066098514819,-26.19835215135795,62.748071685990574,57.999386708338875,-0.8310274189803977,-1.1024650330169834,-2.040868573436512,0.6274458393885709,11.451811300490627,1.720001220703125,0.7200131327047359,1.0485012054443388,-0.012744629443602662,2.10974704033228,0.5178782880003752,1.5791241228883024,0.354854817382801,98.43756208823086,42.09835933016251,0.5306229174439677,2,-0.625,-1.3650016784667969,-2.737499237060547,-0.6599998474121094,-0.23000335693359375,1,-0.03669102439856797,-1.2222372927333762,72.16999816894531,-1.7088568476150927,72.06999969482422,2.0,72.79000091552734,-0.03669102439856797
9758,2011-02-02,73.33000183105469,73.69000244140625,73.23999786376953,73.5199966430664,975100.0,-0.007175721295926918,-1.4324391199455637,-0.14503447793877836,54.79455236290329,56.46473037010486,-0.20150775089814488,-0.5851396475957529,-1.555238076096316,1.061257387403984,12.200423840833317,0.6200027465820312,0.6434189827885177,0.5075023651123018,-0.5711883323959768,1.5861930626205805,-0.03184298364183746,1.0468477138664412,0.7501623442578023,70.83343267450269,15.988652271812342,0.5393453487541392,2,-0.095001220703125,-0.8350028991699219,-2.207500457763672,-0.13000106811523438,0.3600006103515625,2,-0.01022773736905025,-1.0148066098514819,73.86000061035156,-1.2222372927333762,72.16999816894531,-1.7088568476150927,72.06999969482422,-0.01022773736905025
9759,2011-02-03,73.20999908447266,73.48999786376953,72.95999908447266,73.37999725341797,1106200.0,-0.001636475434140916,1.717946711530185,0.8947516363490342,53.323276070706626,54.998739288862154,-0.09458795659243435,-0.43382327502727946,-1.471596706817607,1.0918611501495405,12.857983470067353,0.529998779296875,0.6274236525071046,0.3534996032714872,-0.7292312503090983,1.4362304568520727,-0.18786582351880554,0.89486503006178,0.7435553135632773,64.58328366274864,12.289702999842568,0.5413654267902902,2,0.02500152587890625,-0.7150001525878906,-2.0874977111816406,-0.009998321533203125,-3.1200027465820455,3,-0.013112950368500464,-1.4324391199455637,73.33000183105469,-1.0148066098514819,73.86000061035156,-1.2222372927333762,72.16999816894531,-0.013112950368500464
9760,2011-02-04,73.25,73.36000061035156,72.37999725341797,73.30000305175781,973100.0,0.000546385958579032,10.529575442060857,0.29413876671752986,51.10758882439858,53.529449831441646,-0.11361576987405897,-0.3998125329384834,-1.5137493126086667,0.9844595799663978,13.494385461786667,0.9800033569335938,0.6041547297155745,0.3335006713867159,-0.6925659638715302,1.359567306644962,-0.17953264624240717,0.846533989015839,0.5845412073959722,66.66666666666666,18.38148320023477,0.5130333176291264,2,-0.31999969482421875,-0.7550010681152344,-2.2874984741210938,-0.06499862670898438,-4.760002136230469,4,-0.0042320485814846265,1.717946711530185,73.20999908447266,-1.4324391199455637,73.33000183105469,-1.0148066098514819,73.86000061035156,-0.0042320485814846265
9761,2011-02-07,73.91000366210938,73.95999908447266,73.31999969482422,73.44000244140625,1409200.0,0.009010288902516983,1.245643153526971,-9.399450717119317,59.480151934410614,54.182306900310465,-0.8400065564858608,-0.9875862017855468,-2.1727930172336016,0.25653638973372495,14.397970311634968,0.7099990844726562,0.4876405034055864,0.915504074096674,-0.16497411907921844,1.9959822672725664,0.3752649775087207,1.4557431706846273,-1.94000244140625,96.83573642886805,46.75289071332955,0.5402390965879474,2,-0.9450035095214844,-1.3400039672851562,-3.0925025939941406,-0.7250022888183594,-7.260002136230483,0,-0.00825328886655552,10.529575442060857,73.25,1.717946711530185,73.20999908447266,-1.4324391199455637,73.33000183105469,-0.00825328886655552
9762,2011-02-08,72.69999694824219,73.25,72.41999816894531,73.25,1089100.0,-0.01637135237333931,2.0181717297822166,-1.1702162197259918,50.916224615335445,53.64308430782514,0.2733292336165931,0.240251415205762,-0.9703865498130995,1.401595995228547,14.680144722110061,1.4900054931640625,0.3655116643035399,-0.29800262451172443,-1.3739533378423374,0.7779480888188886,-0.8359779811770238,0.23997273215357495,-0.6901957702636707,20.253121770790074,-30.509813554825115,0.5379753566653054,2,0.2650032043457031,0.2650032043457031,-1.8174972534179688,0.44000244140625,-7.229995727539077,1,0.02035768114250769,1.245643153526971,73.91000366210938,10.529575442060857,73.25,1.717946711530185,73.20999908447266,0.02035768114250769
9763,2011-02-09,72.62000274658203,72.62999725341797,72.05999755859375,72.05999755859375,814000.0,-0.001100332943852922,-1.0356943365894198,-1.0181856013316688,45.67375640922973,52.34991875231458,0.3054994435079976,0.3732485485731729,-0.8871507154787537,1.4318050083606124,14.661645114922061,0.6399993896484375,0.20338144364490063,-0.3994968414306612,-1.4233913082799177,0.6243976254185952,-0.9114440748552965,0.11245039199397411,-0.5711976104736323,29.47393359219714,-18.91094961795158,0.5119472334246293,2,0.3449974060058594,0.4199981689453125,-1.6850013732910156,0.5199966430664062,-6.980003356933594,2,0.013907938152528887,2.0181717297822166,72.69999694824219,1.245643153526971,73.91000366210938,10.529575442060857,73.25,0.013907938152528887
9764,2011-02-10,72.48999786376953,72.61000061035156,72.18000030517578,72.36000061035156,841900.0,-0.0017902076273140777,1.324308720127018,0.2321358019645509,46.065789559853044,52.196643745579905,0.4341266808977764,0.5130168053363775,-0.7324591381796495,1.50964560598905,14.642145765974169,0.44000244140625,0.13570873460317046,-0.5190017700195284,-1.5608416996171286,0.5228381595780718,-1.0399217348183356,0.0019181947792787923,-0.43000030517578125,22.63157683396443,-24.49360192383392,0.520919964798801,2,0.4750022888183594,0.6500015258789062,-1.099996566772461,0.5200042724609375,-6.799995422363281,3,0.01655407108566731,-1.0356943365894198,72.62000274658203,2.0181717297822166,72.69999694824219,1.245643153526971,73.91000366210938,0.01655407108566731
9765,2011-02-11,72.11000061035156,72.47000122070312,72.0,72.11000061035156,1028500.0,-0.005242064624309983,-3.272714662227771,0.0,37.50004308764947,51.28993939449748,0.9168068044615296,0.8864841000434893,-0.35134695694445384,1.8406472154885307,14.53286566939273,0.48999786376953125,0.06682578364524261,-0.8659992218017578,-1.9790880167844307,0.24708957318091507,-1.4225436192930943,-0.3094548243104214,1.8499984741210938,5.612278659872869,-37.465566594036275,0.5565443974913382,2,0.8699989318847656,1.029998779296875,-0.7150001525878906,0.7550010681152344,-5.2099990844726705,4,-0.028012817298062487,1.324308720127018,72.48999786376953,-1.0356943365894198,72.62000274658203,2.0181717297822166,72.69999694824219,-0.028012817298062487
9766,2011-02-14,71.36000061035156,72.16999816894531,71.13999938964844,72.16999816894531,1669100.0,-0.010400776503284859,1.5432145279180167,-100.0,34.971936298934665,48.20370212926906,1.7207844467623232,1.5796455441046078,0.3749569321927595,2.52609486247718,14.403546742527034,1.029998779296875,-0.009453412000738126,-1.5284992218017521,-2.852406034988192,-0.20459240861531214,-2.1904526283949792,-0.866545815208525,2.560798492431644,10.426595121527903,-29.988016968273016,0.6619534065932232,2,1.1899986267089844,1.4599990844726562,0.034999847412109375,1.5050010681152344,-4.4199981689453125,0,-0.0402186480105734,-3.272714662227771,72.11000061035156,1.324308720127018,72.48999786376953,-1.0356943365894198,72.62000274658203,-0.0402186480105734
9767,2011-02-15,71.83000183105469,71.95999908447266,71.05000305175781,71.26000213623047,866100.0,0.0065863399198871075,1.1927768432470194,-0.7037054479692563,40.99727265330361,46.670671050424644,1.0421374448364702,1.0998786141931873,-0.11505705295743951,2.0039976457287167,14.557724159140362,0.9099960327148438,0.04211132699434472,-1.0164981842040959,-2.420466941288524,0.38747057288033204,-1.718482562746317,-0.3145138056618748,1.9795652832031294,49.36719251737142,8.152447368058446,0.7019843785422166,2,0.6749992370605469,0.9449996948242188,-0.4350013732910156,1.0349998474121094,-4.8300018310546875,1,-0.07211471771028544,1.5432145279180167,71.36000061035156,-3.272714662227771,72.11000061035156,1.324308720127018,72.48999786376953,-0.07211471771028544
9768,2011-02-16,71.36000061035156,72.06999969482422,71.05000305175781,71.91999816894531,691400.0,-0.006543243891439343,1.3720835329394439,-0.9824523831831993,40.27212494329865,45.22054314737931,1.3447181391930059,1.5551003862501318,0.3632294458597016,2.4082622763420574,14.490746096945726,1.0199966430664062,0.09020840966685739,-1.42649955749512,-2.9769464523886455,0.12394733739840547,-2.2017230049418828,-0.6512761100483573,2.283992660156258,19.871669470636565,-22.84494431975271,0.7752234474467634,2,1.1450004577636719,1.4150009155273438,0.034999847412109375,1.5050010681152344,-4.75,2,-0.0825392284090598,1.1927768432470194,71.83000183105469,1.5432145279180167,71.36000061035156,-3.272714662227771,72.11000061035156,-0.0825392284090598
9769,2011-02-17,71.80999755859375,72.0,71.20999908447266,71.22000122070312,807400.0,0.0063060109920585194,-1.5901643444980864,-1.0535694822888284,48.16382917506743,44.89345874189807,0.7546009144285648,1.046942868175421,-0.0434235675457586,1.8912846964487926,13.837322024878738,0.7900009155273438,-0.11655135989961707,-0.9055023193359375,-2.499867259382455,0.6888626207105801,-1.7026847893591963,-0.10831984931267868,1.678356298789069,53.52080893177593,5.517276864453095,0.7971824700232555,2,0.6950035095214844,0.9650039672851562,-0.4149971008300781,1.0550041198730469,-5.209999084472642,3,-0.0859211583165822,1.3720835329394439,71.36000061035156,1.1927768432470194,71.83000183105469,1.5432145279180167,71.36000061035156,-0.0859211583165822
9770,2011-02-18,71.70999908447266,71.87999725341797,71.5,71.55999755859375,680600.0,-0.0013925425082976783,-1.8148294667834637,0.25424145243883517,46.75142323578569,43.47915555316197,0.6852374610661798,1.0985134210670822,0.13124377934528297,1.9180912749468746,13.569342065166722,0.37999725341796875,-0.23650809597657485,-0.9390007019042912,-2.5864410513360667,0.7084396475274843,-1.762720876620179,-0.11528052718840343,1.632053724572657,58.92847411444142,5.96333930971479,0.823720174715888,2,0.44000244140625,1.06500244140625,-0.2774982452392578,1.1550025939941406,-4.379997253417969,4,-0.0839491942535795,-1.5901643444980864,71.80999755859375,1.3720835329394439,71.36000061035156,1.1927768432470194,71.83000183105469,-0.0839491942535795
9771,2011-02-22,71.45999908447266,71.66999816894531,71.12000274658203,71.25,786100.0,-0.0034862641638790937,-1.3404379656834895,1.399979655154875,28.723417206968705,41.01328806334344,0.6159279764774794,1.2296243936197442,0.4419743711243598,2.097812065658019,12.648299743969954,0.589996337890625,-0.3536376292106951,-1.0735008239746122,-2.713915911292858,0.5669142633436337,-1.8937083676337352,-0.25329328031548926,1.7445307391354135,40.195821770773335,-6.72747703188184,0.8202075436591195,2,0.3800010681152344,1.31500244140625,0.17000198364257812,1.4050025939941406,-3.4599990844726562,1,-0.0638118894068751,-1.8148294667834637,71.70999908447266,-1.5901643444980864,71.80999755859375,1.3720835329394439,71.36000061035156,-0.0638118894068751
9772,2011-02-23,71.08999633789062,71.66999816894531,71.04000091552734,71.4800033569336,909500.0,-0.0051777603039799835,-1.5714285714285714,-1.8571843778383288,29.56203464963329,39.22309675672162,0.8197394446508071,1.4860066069030893,0.8519294235001524,2.406007227591317,11.706175130794085,0.6299972534179688,-0.4772379228463137,-1.3230033874511662,-3.0176539260268385,0.3716471511245061,-2.1703286567390023,-0.47567811816333005,1.9852618794064227,4.853930253918402,-37.431992982425555,0.8473252692878366,2,0.7350044250488281,1.6800041198730469,0.5825061798095703,1.1150054931640625,-3.8799972534179688,2,-0.0583766227354896,-1.3404379656834895,71.45999908447266,-1.8148294667834637,71.70999908447266,-1.5901643444980864,71.80999755859375,-0.0583766227354896
9773,2011-02-24,70.80999755859375,71.27999877929688,70.61000061035156,71.20999908447266,1217300.0,-0.003938652324105396,1.4814704926602524,1.0256264793912244,28.723417206968705,37.296166495290024,0.9118825793365488,1.668847816323165,1.1597793995538836,2.6117237947538285,11.653816461229196,0.6699981689453125,-0.7453630720407602,-1.487002182006833,-3.289202748544284,0.31519838453061766,-2.3881024652755656,-0.5859018987381006,2.102440074561727,14.388275975629835,-24.04126864079989,0.9011002832687279,2,0.7300033569335938,1.7450027465820312,1.1625041961669922,1.3950042724609375,-3.1699981689453125,3,-0.053805926987090524,-1.5714285714285714,71.08999633789062,-1.3404379656834895,71.45999908447266,-1.8148294667834637,71.70999908447266,-0.053805926987090524
9774,2011-02-25,70.93000030517578,71.22000122070312,70.56999969482422,71.16000366210938,747700.0,0.0016947147397192719,2.7143106267029973,0.5750061988594098,29.720313765033694,36.431752126110496,0.6116439380088252,1.4781386947965416,1.0683069771137923,2.4255256766040247,12.141266475582135,0.6500015258789062,-0.8715773117041294,-1.2739994049072294,-3.159138510430921,0.6111397006164623,-2.2165689576690824,-0.33142985214537646,1.7521936256993058,27.48101383776732,-7.071999855272281,0.942569552761848,2,0.4399986267089844,1.6049995422363281,1.0625019073486328,1.2750015258789062,-3.5900039672851705,4,-0.060905113157161295,1.4814704926602524,70.80999755859375,-1.5714285714285714,71.08999633789062,-1.3404379656834895,71.45999908447266,-0.060905113157161295
9775,2011-02-28,71.19999694824219,71.83000183105469,71.0,71.05000305175781,1709500.0,0.00380652251381286,-5.6400146484375,-0.6521378578299665,24.577806914834227,35.27684886121044,0.2223732985897584,1.2012083011612447,0.844106144082744,2.0745839132626145,12.730442195220077,0.9000015258789062,-0.9507701179928034,-0.9605026245117188,-2.8980827852614084,0.9770775362379709,-1.9292927048865636,0.00828745586312607,1.2287336743067954,49.999697246762054,22.36149621157761,0.9687900803748467,2,0.12000274658203125,1.3350028991699219,1.0525035858154297,0.9700050354003906,-4.459999084472656,0,-0.06460672291130831,2.7143106267029973,70.93000030517578,1.4814704926602524,70.80999755859375,-1.5714285714285714,71.08999633789062,-0.06460672291130831
9776,2011-03-01,70.87999725341797,71.76000213623047,70.8499984741211,71.41999816894531,1275900.0,-0.004494377928932147,-2.0333532545808275,-3.600152594099695,29.50448399285861,33.99987234338322,0.5220200965744084,1.4963265844174032,1.202936593728424,2.326444088101013,13.446954970374856,0.910003662109375,-1.0428636579608082,-1.2160022735595675,-3.236368109385154,0.804363562266019,-2.226185191472368,-0.20581935564676712,1.3256856578040441,24.602939128433977,-3.8054519235437816,1.0101829179127946,3,0.44000244140625,1.6550025939941406,1.4275035858154297,1.0600051879882812,-3.659996032714858,1,-0.05008458747072109,-5.6400146484375,71.19999694824219,2.7143106267029973,70.93000030517578,1.4814704926602524,70.80999755859375,-0.05008458747072109
9777,2011-03-02,71.1500015258789,71.48999786376953,70.69999694824219,71.0,1243300.0,0.0038093155040002102,-1.1066476781445502,-0.277780132525184,34.125273537398826,33.31688885383879,0.16250284201058207,1.0676238121398853,0.972799614575564,1.992850967448902,12.8623787248878,0.7900009155273438,-1.0398380869953883,-0.8104980468749972,-2.6914232766074235,1.0704271828574292,-1.7509606617412175,0.12996456799122313,0.859399399375377,46.03181331024335,17.024633042284812,0.940462614866215,3,0.13499832153320312,1.1149978637695312,1.5599994659423828,0.5400009155273438,-4.500000000000014,2,-0.04427268388368455,-2.0333532545808275,70.87999725341797,-5.6400146484375,71.19999694824219,2.7143106267029973,70.93000030517578,-0.04427268388368455
9778,2011-03-03,72.58000183105469,72.97000122070312,71.5,71.54000091552734,1474000.0,0.020098387554575936,-1.6249957425358137,6.9332689079904375,50.758886700280605,33.60522857886248,-1.2027198646540427,-0.44422099337144516,-0.40892127013823654,0.5120411122675534,11.917261251910718,1.8199996948242188,-0.9151018500855628,0.6570022583007784,-1.136849832169844,2.4508543487714007,-0.23992378693453986,1.5539283035360967,-2.0100021362304688,83.75003576276413,51.70832813012334,0.8969260452353144,3,-0.8100013732910156,-0.31500244140625,0.154998779296875,-1.0050010681152344,-6.279998779296875,3,-0.07398736030734543,-1.1066476781445502,71.1500015258789,-2.0333532545808275,70.87999725341797,-5.6400146484375,71.19999694824219,-0.07398736030734543
9779,2011-03-04,72.25,72.91000366210938,71.63999938964844,72.63999938964844,1019400.0,-0.004546732195224168,1.7311686820128305,-0.3749990830062722,51.19047001183334,34.09845599842333,-0.8981947617903785,-0.20008599896195278,-0.024452673111909462,0.7725121820848813,11.29786517246206,1.2700042724609375,-0.8812606110137722,0.37500038146973225,-1.3226470251028957,2.07264778804236,-0.4738233218165817,1.2238240847560462,-1.6320002746581963,68.28194424838841,31.53814667926764,0.848823703286314,3,-0.4799995422363281,0.0149993896484375,0.6100006103515625,-0.6749992370605469,-6.80999755859375,4,-0.0638062368214749,-1.6249957425358137,72.58000183105469,-1.1066476781445502,71.1500015258789,-2.0333532545808275,70.87999725341797,-0.0638062368214749
9780,2011-03-07,72.94000244140625,73.37999725341797,72.33000183105469,72.54000091552734,1393800.0,0.009550206801470562,-1.560965397891681,-1.025646543291991,63.573881810078134,37.97072984321326,-1.5593556594440656,-0.9639243624335876,-0.6850195908269967,0.021554608271117104,11.553115887485962,1.1299972534179688,-0.7832904969458099,1.080502700805667,-0.5692712515142659,2.7302766531255998,0.2556157246456934,1.9053896769656404,-2.274962686157224,83.5822850034019,41.71220417146348,0.8248869761599673,3,-0.9650039672851562,-0.6750030517578125,-0.08250236511230469,-1.3650016784667969,-7.5800018310546875,0,-0.07677551297059804,1.7311686820128305,72.25,-1.6249957425358137,72.58000183105469,-1.1066476781445502,71.1500015258789,-0.07677551297059804
9781,2011-03-08,73.30000305175781,73.54000091552734,72.37999725341797,72.97000122070312,1457900.0,0.00493557167948766,1.8642152060884636,0.8250014305060177,62.87214966957145,41.6718537343175,-1.8225658711476882,-1.4461107032319944,-1.0101498920075187,-0.40575056762844497,11.305117268182793,1.160003662109375,-0.7775526850876844,1.4710033416748018,-0.035488600444125495,2.977495283793729,0.7177573706153453,2.2242493127342584,-2.526364996582032,91.54938279896305,48.53626074729348,0.7532459710594611,3,-1.2450027465820312,-1.035003662109375,-0.43250274658203125,-1.7250022888183594,-7.770004272460923,1,-0.08949529215375618,-1.560965397891681,72.94000244140625,1.7311686820128305,72.25,-1.6249957425358137,72.58000183105469,-0.08949529215375618
9782,2011-03-09,74.18000030517578,74.26000213623047,73.20999908447266,73.31999969482422,925600.0,0.012005419055666211,1.058820889493919,2.606047995561104,73.03920285329255,46.595829917242376,-2.4788262425986005,-2.3289512929389957,-1.8407860500511788,-1.343828341393646,12.307394409605504,1.0500030517578125,-0.725946348016123,2.2770004272460938,0.4741221741917201,4.079878680300467,1.375561300718914,3.1784395537732735,-3.24038047837891,97.10138517631904,49.04761583925952,0.9014391265271859,3,-1.7649993896484375,-1.7649993896484375,-1.3150005340576172,-2.604999542236328,-8.419998168945312,2,-0.09382581633646947,1.8642152060884636,73.30000305175781,-1.560965397891681,72.94000244140625,1.7311686820128305,72.25,-0.09382581633646947
9783,2011-03-10,73.62999725341797,74.19000244140625,73.22000122070312,73.55999755859375,1436700.0,-0.007414438521098798,-1.5866962351098135,0.08139493621475843,64.6302018106907,50.474706366759825,-1.661459317190122,-1.7912401551766237,-1.248729464136673,-0.8552147008409463,13.504820194412881,0.970001220703125,-0.5383773839008938,1.6764976501464872,-0.2623940492227348,3.6153893495157092,0.7070518004618833,2.645943499831091,-2.4247468418664084,75.9540373141065,27.410713468756306,0.9694458496846102,3,-1.1499977111816406,-1.214996337890625,-0.7649974822998047,-2.0549964904785156,-7.110000610351577,3,-0.09479826141396552,1.058820889493919,74.18000030517578,1.8642152060884636,73.30000305175781,-1.560965397891681,72.94000244140625,-0.09479826141396552
9784,2011-03-11,73.69000244140625,74.04000091552734,73.45999908447266,73.58999633789062,909800.0,0.0008149557276466712,-2.2222269317170347,1.4286648501362398,66.01940429146188,55.07932829749623,-1.4402430389108645,-1.8516706028541279,-1.2515769318340517,-0.9847074789853281,14.766956356542716,0.5800018310546875,-0.3154361063626965,1.6765026092529354,-0.40156790411219845,3.754573122618069,0.6374673525703685,2.7155378659355023,-2.240371891880372,70.466341725666,22.2767866952816,1.0390352566825687,3,-1.2100028991699219,-1.2750015258789062,-0.8250026702880859,-2.115001678466797,-7.720001220703139,4,-0.10028496600369241,-1.5866962351098135,73.62999725341797,1.058820889493919,74.18000030517578,1.8642152060884636,73.30000305175781,-0.10028496600369241
9785,2011-03-14,70.08999633789061,71.94999694824219,69.31999969482422,70.98999786376953,4903900.0,-0.04885338559159558,-1.1557400372090114,-8.999465974977255,42.81217402024941,56.557960522761874,2.219114759243112,1.6751271379477686,2.3739595534483158,2.5390211759505803,16.01158172540086,4.370002746582031,-0.13356242535544993,-1.8225032806396655,-4.0702541310943445,0.42524756981501355,-2.946378705867005,-0.698627855412326,4.170005798339858,15.586968877027523,-32.22519073800944,1.12387542522734,3,1.700004577636733,1.700004577636733,2.7750034332275533,1.4850044250488423,-2.959999084472642,0,-0.06634318932002248,-2.2222269317170347,73.69000244140625,-1.5866962351098135,73.62999725341797,1.058820889493919,74.18000030517578,-0.06634318932002248
9786,2011-03-15,68.48999786376953,69.30999755859375,68.08999633789061,68.91000366210939,3305400.0,-0.022827772260220813,1.000012507269874,0.46667231806045006,37.91824223572097,56.97940148924211,3.8492264875189903,3.2138642898752607,3.9804555701626327,4.043402929200454,16.721315871947915,2.0,0.003738299598666117,-3.2790016174316463,-5.993300626527585,-0.5647026083357076,-4.6361511219796085,-1.921852112883684,5.671204223632813,6.483000809927075,-44.83135106627901,1.3571495045479691,3,2.6850013732910156,2.6850013732910156,4.222501754760742,3.085002899169922,-0.7900009155273438,1,-0.04570006352816236,-1.1557400372090114,70.08999633789061,-2.2222269317170347,73.69000244140625,-1.5866962351098135,73.62999725341797,-0.04570006352816236
9787,2011-03-16,66.65000152587889,68.47000122070311,66.30999755859375,68.40000152587889,2774400.0,-0.026865183169526352,1.2857188991062556,4.16660914424792,33.116919710009014,55.019182934767485,5.56945738903066,4.896959987688604,5.7689512873177335,5.8053322488411965,17.661442327207684,2.1800003051757812,0.10134754352270647,-4.859997940063494,-8.40976559437334,-1.3102302857536472,-6.634881767218417,-3.0851141129085704,7.268352331542985,4.31476848481075,-49.536029269807706,1.7748838271549219,3,3.6349983215332173,3.6349983215332173,6.117498397827163,4.924999237060561,1.409996032714858,2,-0.016804241874580073,1.000012507269874,68.48999786376953,-1.1557400372090114,70.08999633789061,-2.2222269317170347,73.69000244140625,-0.016804241874580073
9788,2011-03-17,65.47000122070311,67.0,64.72000122070311,66.87999725341797,3742600.0,-0.017704430279984473,1.7636323282578812,0.8057120186942045,29.596435057548234,52.619845717624706,6.297042554610329,5.916408680253738,6.845926223504463,6.9106287113705065,18.98447210368329,2.279998779296889,0.13421753388225,-5.7454982757568445,-10.20770244913497,-1.2832941023787185,-7.976600362445907,-3.5143961890677815,7.991851258789083,8.047210563928504,-47.109298360960935,2.231102086689065,3,4.020000457763686,4.020000457763686,7.49499893188478,6.104999542236342,3.1800003051757812,3,0.004429523600431029,1.2857188991062556,66.65000152587889,1.000012507269874,68.48999786376953,-1.1557400372090114,70.08999633789061,0.004429523600431029
9789,2011-03-18,65.63999938964844,66.01999664306639,65.25,65.91999816894531,3335900.0,0.0025965811176977827,2.208347903487431,0.19858125328037632,29.06629638098218,48.78566955883626,5.689079103086115,5.544751488670755,6.591451972484862,6.679888458500031,20.379000053265596,0.769996643066392,0.12001946632011595,-5.267000198364258,-10.364116896805754,-0.16988349992276142,-7.815558547584999,-2.7184418491435167,7.122504989140623,12.724740146678798,-41.304312252345525,2.548558349220747,3,3.8500022888183594,3.8500022888183594,7.36250114440918,5.935001373291016,3.5200042724609517,4,0.013406417757473754,1.7636323282578812,65.47000122070311,1.2857188991062556,66.65000152587889,1.000012507269874,68.48999786376953,0.013406417757473754
9790,2011-03-21,65.69000244140625,66.40000152587889,65.51000213623047,66.40000152587889,2183400.0,0.0007617771514740745,1.5070437669916035,2.5357220708446357,30.053851373025324,45.13919197033113,5.031643321006271,5.2919416546056794,6.4712862290608655,6.5629096554280295,21.716306024709503,0.8899993896484233,-0.1181810209395735,-4.915997314453122,-10.501091698719549,0.6690970698133043,-7.708544506586335,-2.123450122319909,6.42910168473594,21.132941059140563,-35.105651873195484,2.792547192133216,3,3.799999237060547,3.799999237060547,7.362497329711914,5.884998321533203,3.9499969482421875,0,0.004262426075362313,2.208347903487431,65.63999938964844,1.7636323282578812,65.47000122070311,1.2857188991062556,66.65000152587889,0.004262426075362313
9791,2011-03-22,66.90000152587889,67.16999816894531,65.61000061035156,65.84999847412111,2515000.0,0.018419836192758998,-1.0392141218709485,-1.4788794446653166,34.76703841930018,40.88672925544309,3.149540336511734,3.9239877773403578,5.194066916533146,5.305703300686517,22.471077342567774,1.55999755859375,-0.3352326650235682,-3.4779983520507898,-9.28422922887448,2.3282325247729005,-6.381113790462635,-0.5748829136389446,4.627174367828175,58.13334147135417,0.5787230077016119,2.903115438411842,3,2.5550003051757955,2.590000152587905,6.159997940063491,4.674999237060561,3.080001831054716,1,0.0034379031732922893,1.5070437669916035,65.69000244140625,2.208347903487431,65.63999938964844,1.7636323282578812,65.47000122070311,0.0034379031732922893
9792,2011-03-23,66.94000244140625,67.19999694824219,66.36000061035156,66.75,1100500.0,0.0005979209957398535,1.3662153449387493,0.1809541801694496,27.547796042680886,36.76646194788645,2.2065901815515474,3.7493707365611044,5.076898073043864,5.206911799756625,23.174540874375584,0.839996337890625,-0.7265389100677311,-3.2304977416992244,-9.223217371623178,2.7622218882247296,-6.226857556661201,-0.23413792673724743,4.042599478460502,89.51633246989775,33.818073594172844,2.9963598149619766,3,2.4399986267089844,2.549999237060547,5.744997024536133,4.634998321533203,2.779998779296861,2,0.011353368376422868,-1.0392141218709485,66.90000152587889,1.5070437669916035,65.69000244140625,2.208347903487431,65.63999938964844,0.011353368376422868
9793,2011-03-24,67.0,67.63999938964844,66.90000152587889,67.26000213623047,1163800.0,0.0008962885629750783,-2.2173884198827682,-1.3684147124959847,28.64118653453157,32.61332664156086,1.2373451325804155,3.572464671784374,4.953023245886612,5.0789341206998415,23.33921393428227,0.7399978637695455,-1.1815881468732528,-2.9800003051757784,-9.127358849969013,3.1673582396174567,-6.053679577572396,0.09367896722083913,3.481593863933668,73.22177602134954,18.325636682143177,3.073679272396616,3,1.3349990844726562,2.490001678466797,5.64000129699707,4.575000762939453,2.1999969482421875,3,0.015820859083488736,1.3662153449387493,66.94000244140625,-1.0392141218709485,66.90000152587889,1.5070437669916035,65.69000244140625,0.015820859083488736
9794,2011-03-25,66.61000061035156,67.15000152587889,66.43000030517578,67.02999877929689,1212200.0,-0.0058208864126632065,1.1818097748185648,1.6153643005957294,23.603006959989983,30.47897474597648,0.578238916180382,3.8179759160249205,5.2568553664152375,5.409172370228589,23.553302181717108,0.7200012207031108,-1.8537133948079116,-3.1539997100830135,-9.462287645249646,3.1542882250836257,-6.308143677666337,0.00014425750030966356,3.410665842123663,51.643187443361526,0.3601347832574504,3.1541439675833183,3,0.404998779296875,2.8800010681152344,6.030000686645508,4.965000152587891,2.9099960327148295,4,0.0306260455912728,-2.2173884198827682,67.0,1.3662153449387493,66.94000244140625,-1.0392141218709485,66.90000152587889,0.0306260455912728
9795,2011-03-28,66.59999847412111,67.13999938964844,66.55999755859375,66.90000152587889,1014900.0,-0.0001501596778081815,-2.052601991647928,0.7142960944594904,21.219928962776663,28.62360660453822,0.045955847254589344,3.6529780267070606,5.176540780762622,5.347092547159079,24.716452305190796,0.5800018310546875,-2.48994011667871,-2.9340019226074077,-9.356244214532467,3.4882403693176585,-6.145123068569944,0.27711922335512895,2.9966147598123456,48.768396999354266,2.4722382016770013,3.211121145962532,3,-0.004997253417997172,2.890003204345689,6.040002822875962,4.975002288818345,2.7000045776367045,0,0.038438517216828894,1.1818097748185648,66.61000061035156,-2.2173884198827682,67.0,1.3662153449387493,66.94000244140625,0.038438517216828894
9796,2011-03-29,67.33000183105469,67.52999877929689,66.55999755859375,66.65000152587889,1143200.0,0.010961011616497762,-1.2557951793334432,-2.2666446264180435,20.19151152807501,27.187450139878887,-0.9676565123908603,2.786233104339786,4.351880248507769,4.546923562218041,25.639211127530785,0.9700012207031392,-3.191720404033447,-2.026498794555664,-8.48821536673745,4.435217777626114,-5.257357080646557,1.2043594915352287,1.8764824418203432,75.7814176382233,34.428299774500296,3.23085828609089,3,-1.1500015258789062,2.1599998474121094,5.132499694824219,4.244998931884766,1.3699951171875,1,0.034308591946722755,-2.052601991647928,66.59999847412111,1.1818097748185648,66.61000061035156,-2.2173884198827682,67.0,0.034308591946722755
9797,2011-03-30,68.0,68.51000213623047,67.47000122070311,67.47000122070311,1407700.0,0.009950960206810633,-2.9245407957619207,0.7794096197646154,25.75368967377625,26.760478430570892,-1.5936033203213356,1.9691016319120536,3.6072434795888455,3.798127780673667,26.124091423158617,1.1800003051757812,-3.45093795833165,-1.199000549316409,-7.630138338780654,5.2321372401478285,-4.414569444048524,2.016568345415706,0.8475656287012754,75.4806881120933,36.91377871418357,3.21556889473212,3,-1.1199989318847656,1.4900016784667969,4.307500839233398,3.575000762939453,1.3300018310546875,2,0.02911769642549422,-1.2557951793334432,67.33000183105469,-2.052601991647928,66.59999847412111,1.1818097748185648,66.61000061035156,0.02911769642549422
9798,2011-03-31,67.20999908447266,68.58000183105469,67.02999877929689,68.0,1764000.0,-0.011617660522460938,-1.695653904586297,-1.4905711982495138,23.743917043653852,26.169102948645524,-0.5932097781462744,2.4624172830744158,4.315433220235718,4.503937297891483,27.670117630081325,1.5500030517577983,-3.556035545899178,-1.7205013275146541,-8.003995054042178,4.56299239901287,-4.862248190778416,1.421245535749108,-2.4899978637695455,36.278987242951686,1.6749688849889708,3.1417468632637604,3,-0.16499710083007812,2.2800025939941406,5.087501525878906,4.365001678466797,1.8099975585937358,3,0.0373456653834463,-2.9245407957619207,68.0,-1.2557951793334432,67.33000183105469,-2.052601991647928,66.59999847412111,0.0373456653834463
9799,2011-04-01,67.63999938964844,67.79000091552734,67.19999694824219,67.69000244140625,1219200.0,0.006397862089468909,3.72003173828125,0.06329492887287898,36.64123534648446,26.90103450125209,-0.7930756218030837,1.7595522737452711,3.785332018030658,3.994425094739171,29.29969301430563,0.5900039672851562,-3.4207240217608756,-1.0600009918212834,-7.166504923931953,5.046502940289393,-4.113252957876625,1.9932509742340585,-2.842798156738297,53.46532409750496,15.7760057091472,3.0532519660553374,4,-0.5449981689453125,1.8500022888183594,4.407501220703125,4.435001373291016,1.4599990844726705,4,0.02306324028194018,-1.695653904586297,67.20999908447266,-2.9245407957619207,68.0,-1.2557951793334432,67.33000183105469,0.02306324028194018
9800,2011-04-04,67.33999633789061,67.88999938964844,67.13999938964844,67.87000274658203,1175300.0,-0.004435290574584805,1.6315803563063003,10.599481232835194,42.693766680206245,27.78178208579721,-0.2619546135260151,1.7059719391984487,3.9858095311502666,4.234239562522262,30.477171978131945,0.75,-3.1091043308333752,-1.0800037384033345,-6.8734409312151,4.713433454408431,-3.9767223348092244,1.8167148580025554,-2.467139093017579,38.613719284197416,-2.8981118702176474,2.8967185964058833,4,0.1300048828125142,2.150005340576186,4.612503051757827,4.775005340576186,1.6000061035156392,0,0.032373038665420184,3.72003173828125,67.63999938964844,-1.695653904586297,67.20999908447266,-2.9245407957619207,68.0,0.032373038665420184
9801,2011-04-05,66.73999786376953,67.37000274658203,66.62000274658203,67.31999969482422,2006300.0,-0.00890998673523058,1.2058566139347022,1.0943298449667904,50.67870491410906,30.351883071511452,0.3497393261079793,1.8860093133680351,4.453724886267949,4.778252308154862,31.669414389876945,0.75,-2.797143833824407,-1.3520019531249972,-6.7084518555911075,4.004447949341113,-4.030226904358059,1.326222998108065,-1.7929977271728603,6.122202716221424,-38.43853159461521,2.678224951233056,4,0.7650032043457031,2.7500038146972656,5.187501907348633,5.375003814697266,3.040000915527358,1,0.03835788537503104,1.6315803563063003,67.33999633789061,3.72003173828125,67.63999938964844,-1.695653904586297,67.20999908447266,0.03835788537503104
9802,2011-04-06,67.22000122070311,67.69000244140625,66.84999847412111,66.84999847412111,1737900.0,0.007192139231310346,-3.540528280100072,-0.6379337560179458,64.75546086370298,34.364580219197165,-0.0965193902051169,0.9042041792991284,3.8531969539660196,4.2430489339324,32.11912831961823,0.9500045776367188,-2.47887983332393,-0.5239986419677933,-5.055977207030509,4.007979923094929,-2.789987924499158,1.7419906405635714,-2.2003410502172756,30.61218134612093,-17.800273455877477,2.26598928253136,4,0.2849998474121236,2.270000457763686,4.707498550415053,4.895000457763686,1.7699966430664205,2,0.022017192809619557,1.2058566139347022,66.73999786376953,1.6315803563063003,67.33999633789061,3.72003173828125,67.63999938964844,0.022017192809619557
9803,2011-04-07,66.65000152587889,67.19999694824219,66.62999725341797,67.16000366210939,1261100.0,-0.008479614467020613,-1.0726859108626596,-1.3783739200364735,57.97788804693812,38.184011451080295,0.46780683381847155,0.9744275765614248,4.30549179086313,4.77233593496608,32.644939715852715,0.590003967285142,-2.3084908806361284,-0.7449985504150476,-4.348368061291509,2.858370960461407,-2.5466833058532785,1.0566862050231833,-1.5591345221816795,2.362114849723441,-48.47582454624569,1.8016847554382285,4,0.9199981689453267,2.840000152587905,5.124998092651381,5.465000152587905,2.2399978637695455,3,0.040210056171344544,-3.540528280100072,67.22000122070311,1.2058566139347022,66.73999786376953,1.6315803563063003,67.33999633789061,0.040210056171344544
9804,2011-04-08,66.30000305175781,67.16000366210939,66.08000183105469,66.86000061035156,1867800.0,-0.005251289814077187,-1.1600036621094034,1.0980298293116506,54.60030287408174,41.89294188566975,0.8596043744182111,0.7825191334325723,4.542252350133651,5.074542680187747,33.324981254914,1.0800018310547017,-2.055383799055903,-0.7254970550537081,-2.803788375477893,1.352794265370477,-1.7646427152658077,0.31364860515839155,-1.1393533515134493,12.154779969650987,-40.68746279790557,1.0391456602120939,4,1.029998779296875,3.1899986267089844,5.717496871948242,5.814998626708984,2.6899948120117188,4,0.04102554247524215,-1.0726859108626596,66.65000152587889,-3.540528280100072,67.22000122070311,1.2058566139347022,66.73999786376953,0.04102554247524215
9805,2011-04-11,65.44000244140625,66.40000152587889,65.22000122070311,66.30999755859375,3191300.0,-0.012971350991947794,1.2476130963626668,1.5535694822888284,38.37581532996494,43.913420085879736,1.7184709847845596,1.3452644673347436,5.299898385448813,5.890207195096053,33.920698992788004,1.1800003051757812,-1.8445160382304095,-1.3529979705810575,-2.9789839156524067,0.27298797449029166,-2.165990943116725,-0.54000499804539,3.1399993896484375,8.906927610364141,-41.478751820463806,0.8129929725356738,4,1.4599990844726562,4.049999237060547,6.577497482299805,6.864997863769531,3.399993896484361,0,0.05592903264317495,-1.1600036621094034,66.30000305175781,-1.0726859108626596,66.65000152587889,-3.540528280100072,67.22000122070311,0.05592903264317495
9806,2011-04-12,65.36000061035156,65.69999694824219,65.19000244140625,65.37000274658203,2103800.0,-0.0012225218225857537,-1.914267029972752,0.011496772835695243,37.49999999999989,45.21856567768236,1.6647020121848755,1.2424528451659285,5.271281940672196,5.914419238534876,33.87970808402906,0.5099945068359375,-1.531399244564284,-1.2764999389648466,-2.814922770053329,0.2619228921236356,-2.0457113545090806,-0.5072885234206126,3.1528012084961006,6.799926757812499,-37.03997541281794,0.7692114155442411,4,1.5250015258789062,4.130001068115234,6.759998321533203,6.944999694824219,3.8300018310546875,1,0.05477358931492571,1.2476130963626668,65.44000244140625,-1.1600036621094034,66.30000305175781,-1.0726859108626596,66.65000152587889,0.05477358931492571
9807,2011-04-13,65.52999877929689,65.95999908447266,65.36000061035156,65.69999694824219,1901300.0,0.002600951152965658,-1.3529605361577357,16.996186117466163,38.569211456180305,46.865820612407525,1.2376391034029979,1.0374344698198996,4.937919250556945,5.680431149161706,32.94722364848119,0.5999984741210938,-1.1782169903843567,-1.0505016326904126,-2.666440754611614,0.5654374892307885,-1.8584711936510132,-0.24253207172981206,2.849891064453118,16.91528691915927,-22.249307033580585,0.8079695609606039,4,1.0100021362304545,3.9600028991699077,6.63000106811522,6.955001831054673,3.5100021362304545,2,0.06485579244879691,-1.914267029972752,65.36000061035156,1.2476130963626668,65.44000244140625,-1.1600036621094034,66.30000305175781,0.06485579244879691
9808,2011-04-14,65.76000213623047,65.93000030517578,65.15000152587889,65.27999877929689,1421400.0,0.0035098941128965944,-1.1081108946005986,-2.8235795709542857,43.22171562489727,47.596985087786734,0.8720263563770203,0.8751401096245672,4.560941867850914,5.378343833084216,31.45406646338816,0.7799987792968892,-0.8546076205132636,-0.834998321533206,-2.413757685048566,0.7437610419821539,-1.6243780032908859,-0.04561863977552605,2.4922922114257915,30.3482568180527,-6.938889666951535,0.7893796817576813,4,0.7599983215332031,3.6949996948242188,6.654998779296875,6.734996795654297,1.7399978637695312,3,0.04911793830005817,-1.3529605361577357,65.52999877929689,-1.914267029972752,65.36000061035156,1.2476130963626668,65.44000244140625,0.04911793830005817
9809,2011-04-15,66.51999664306639,66.84999847412111,65.69999694824219,65.75,1629300.0,0.011557093706619614,-1.6436733226347087,1.604148454263707,49.43018673529474,48.345476205018784,-0.0710162012841522,0.1944211561575031,3.663642890862036,4.55506237021406,29.521320093785164,1.1500015258789205,-0.6349200475395946,-0.11900367736818396,-1.6334369833162015,1.3954296285798335,-0.8762203303421927,0.6382129756058248,1.5461601352832304,80.5880927376996,42.90453674775383,0.757216652974008,4,-0.09999465942381391,2.8600044250488423,5.927503585815444,5.975002288818374,0.7100067138672159,4,0.03562842552892831,-1.1081108946005986,65.76000213623047,-1.3529605361577357,65.52999877929689,-1.914267029972752,65.36000061035156,0.03562842552892831
9810,2011-04-18,65.97000122070311,66.37999725341797,65.65000152587889,66.27999877929689,1391300.0,-0.00826812161934476,1.8627591778117423,-0.4025959871191922,40.05846974787274,47.16545007543697,0.29525817552760714,0.8078898645232613,4.065822381117229,5.055014982576054,27.876737547933452,0.8699951171875,-0.3132997479453934,-0.682999038696309,-2.165330558296631,0.7993324809040132,-1.4241647984964771,0.05816672110385923,1.9211862424982655,48.23536275592096,14.735972776567209,0.7411657598001622,4,0.45000076293946734,2.3649978637695455,6.477499008178725,6.524997711181655,0.7299957275390767,0,0.04577833238115314,-1.6436733226347087,66.51999664306639,-1.1081108946005986,65.76000213623047,-1.3529605361577357,65.52999877929689,0.04577833238115314
9811,2011-04-19,67.12999725341797,67.15000152587889,65.80999755859375,66.19000244140625,1986500.0,0.01758368972639679,1.7346926065192678,-3.0322652096866682,44.06546088136748,44.86656118851081,-0.8980368260581173,-0.35204133558423223,2.7471648812473006,3.848978024634249,26.60426421518415,1.340003967285142,-0.2435019296995904,0.4654972076416044,-1.028425822252558,1.9594202375357668,-0.2814643073054839,1.2124587225886927,0.5967190535440636,98.99978637695384,67.8856293021226,0.7469615149470847,4,-0.9549980163574219,-0.11499786376953125,4.660003662109375,4.780002593994141,0.09000396728514204,1,0.025472950311875353,1.8627591778117423,65.97000122070311,-1.6436733226347087,66.51999664306639,-1.1081108946005986,65.76000213623047,0.025472950311875353
9812,2011-04-20,67.69999694824219,68.25,67.48000335693361,67.61000061035156,1703400.0,0.008490983437291932,-3.4000959148976038,0.095741313399401,53.44583929324483,44.363000215878216,-1.5564680763572056,-0.908778355403129,2.060864010744055,3.238498894481353,25.093070530264956,1.1200027465820312,-0.22107368129422866,0.9974971771240178,-0.5631067055833512,2.5581010598313867,0.21719523577033328,1.7777991184777022,-2.5499954223632955,82.25795733935819,49.65743109059635,0.780301941353685,4,-0.9999961853027344,-1.0499954223632812,3.4750022888183594,3.595001220703125,0.06999969482420454,2,0.02200894476115267,1.7346926065192678,67.12999725341797,1.8627591778117423,65.97000122070311,-1.6436733226347087,66.51999664306639,0.02200894476115267
9813,2011-04-21,68.05999755859375,68.08999633789061,67.41000366210939,67.84999847412111,999500.0,0.005317586803242902,4.0370454095908705,2.333418107833006,52.982944385562234,44.18329371715382,-1.89467228093973,-1.2493496965412874,1.5889264317174536,2.845609168447936,23.899091671558963,0.6799926757812216,-0.22236106839859815,1.3044979095459013,-0.36672385529254825,2.975719674384351,0.4688870271266694,2.140108791965133,-2.8479960632324293,92.69220950329682,60.13958944105114,0.8356108824192271,4,-1.3599967956542969,-1.4099960327148438,2.2250022888183594,2.345001220703125,0.09000396728514204,3,0.014399109492913231,-3.4000959148976038,67.69999694824219,1.7346926065192678,67.12999725341797,1.8627591778117423,65.97000122070311,0.014399109492913231
9814,2011-04-25,68.65000152587889,68.95999908447266,67.98999786376953,68.06999969482422,1414200.0,0.008668880229935283,-1.6216054601315546,2.761925522252617,58.93592240285532,46.467750058586084,-2.3649754941359475,-1.7694040151078525,0.8957245827514981,2.2371496939441897,22.656320216174933,0.970001220703125,-0.3502475554509772,1.792501831054679,-0.07841421779853874,3.6634178799078967,0.8570438066280701,2.727959855481288,-3.3772400604247963,90.63450793826371,56.417602186498556,0.9354580244266064,4,-1.5950012207031108,-1.5950012207031108,0.8400001525879048,0.9599990844726705,-1.2700042724609233,0,-0.01675166060186284,4.0370454095908705,68.05999755859375,-3.4000959148976038,67.69999694824219,1.7346926065192678,67.12999725341797,-0.01675166060186284
9815,2011-04-26,69.16000366210939,69.51999664306639,68.69999694824219,69.05999755859375,1800000.0,0.007429018570935364,1.0000186084594402,0.17242377206600962,66.7127521573596,49.71361140940383,-2.561133157077947,-2.190069348945329,0.29857343892939525,1.701730353616668,21.48929458875153,0.8699951171875,-0.37833221438296505,2.174503707885762,0.045303763928941976,4.303703651842582,1.109903735907352,3.239103679864172,-3.7397526918945516,90.29668275489145,50.35619171655391,1.0645999719784134,4,-1.8250045776367472,-1.8250045776367472,0.32999801635740766,0.4499969482421733,-1.9100036621093892,1,-0.0279063071570248,-1.6216054601315546,68.65000152587889,4.0370454095908705,68.05999755859375,-3.4000959148976038,67.69999694824219,-0.0279063071570248
9816,2011-04-27,69.63999938964844,69.80000305175781,69.09999847412111,69.36000061035156,1581100.0,0.006940365849084307,1.333324856314484,2.799816905706041,66.7127170797506,52.84066758980053,-2.648704055570974,-2.622594342645044,-0.24061208683437485,1.1908669588827934,20.723634675515154,0.7000045776367045,-0.33669845604798354,2.538999557495117,0.10265327755752196,4.975345837432712,1.3208264175263196,3.757172697463915,-3.9737636790625004,93.30528439453232,50.029123629197684,1.2181731399687956,4,-2.164997100830078,-2.164997100830078,-0.14999771118164062,-0.029998779296875,-3.029998779296875,2,-0.042217152027190674,1.0000186084594402,69.16000366210939,-1.6216054601315546,68.65000152587889,4.0370454095908705,68.05999755859375,-0.042217152027190674
9817,2011-04-28,69.98000335693361,70.0,68.81999969482422,69.38999938964844,2042300.0,0.0048823085908256125,2.746049046321526,2.1071662125341106,73.75181483956513,56.23290083587474,-2.5603393287396017,-2.9583308928976777,-0.6522272042263779,0.8210203556645865,20.740819872165964,1.1800003051757812,-0.07533584164029605,2.780003356933605,0.04699231225383471,5.5130144016133755,1.4134978345937128,4.146508879273497,-3.9830662590539276,99.22792774747018,48.67889399651934,1.366505522339886,4,-2.155002593994155,-2.405002593994155,-0.5075016021728658,-0.37000274658204546,-3.540000915527358,3,-0.039439868588646454,1.333324856314484,69.63999938964844,1.0000186084594402,69.16000366210939,-1.6216054601315546,68.65000152587889,-0.039439868588646454
9818,2011-04-29,69.72000122070311,70.4000015258789,69.0,70.05000305175781,1473300.0,-0.0037153775901431763,1.7184527865841013,-0.5593213763852537,74.71097596740061,59.04187741721984,-1.876916145433043,-2.635782054048562,-0.45318207015849055,1.0662901265531701,20.597083606742288,1.4000015258789062,0.22209900315841935,2.394501113891593,-0.5618376653413435,5.35083989312453,0.9163317242751248,3.8726705035080613,-3.3227578326114013,71.78426257740124,15.702030292868216,1.478169389616469,4,-1.6949996948242045,-1.9449996948242045,-0.28499984741209516,-0.11000061035154829,-2.590003967285142,4,-0.027969084100613495,2.746049046321526,69.98000335693361,1.333324856314484,69.63999938964844,1.0000186084594402,69.16000366210939,-0.027969084100613495
9819,2011-05-02,69.19999694824219,69.86000061035156,68.75,69.75,1912900.0,-0.007458466198456026,1.8831024711174524,1.6666666666665948,78.5713788793372,63.32108954293811,-1.0468640879494018,-2.100613897945067,-0.015941062385991245,1.583078415900971,20.355212471829578,1.1100006103515625,0.5174663594391404,1.7964969635009709,-1.2748599844797894,4.867853911481731,0.26081848951059783,3.332175437491344,-2.3224225836160173,29.4116855082285,-31.289667333434707,1.5356784739903784,5,-1.0949974060058594,-1.4249954223632812,-0.28749656677246094,0.410003662109375,-1.8600006103515767,0,-0.015173344922957632,1.7184527865841013,69.72000122070311,2.746049046321526,69.98000335693361,1.333324856314484,69.63999938964844,-0.015173344922957632
9820,2011-05-03,69.51999664306639,69.83999633789061,68.68000030517578,69.20999908447266,1569500.0,0.004624273250525501,1.4421047559389435,-0.5636287973366366,80.4985060033939,67.36920566760772,-0.9055705887730596,-2.3704539083329337,-0.4134682537982286,1.2773387306310156,20.17257011260014,1.1599960327148295,0.7945734170070011,2.007496643066389,-1.2058231506436243,5.220816436776403,0.40083674621138243,3.614156539921396,-2.219731019089892,48.836961728854234,-17.910801762777766,1.6066598968550088,5,-0.6149940490722514,-1.7449951171874858,-1.2674961090087749,0.09000396728517046,-1.6399993896484233,1,-0.030782501337503376,1.8831024711174524,69.19999694824219,1.7184527865841013,69.72000122070311,2.746049046321526,69.98000335693361,-0.030782501337503376
9821,2011-05-04,69.30000305175781,69.62000274658203,68.84999847412111,69.44000244140625,1293300.0,-0.0031644649299694683,2.080017089843693,-0.4516144910415643,77.4381874233728,70.03502212651082,-0.3859807959053114,-2.0541551215179794,-0.2670974725887447,1.504230671669859,19.645235758682833,0.7700042724609233,0.9876154205104655,1.6595027923583956,-1.6273607178661678,4.946366302582959,0.016071037246121023,3.30293454747067,-1.6277691195530224,36.04664573020351,-35.475969425269795,1.6434317551122797,5,-0.3950004577636719,-1.5250015258789062,-1.2575016021728516,0.30999755859375,-1.5300064086914205,2,-0.029581572315757865,1.4421047559389435,69.51999664306639,1.8831024711174524,69.19999694824219,1.7184527865841013,69.72000122070311,-0.029581572315757865
9822,2011-05-05,68.69999694824219,69.31999969482422,68.5,69.12999725341797,1418700.0,-0.00865809635055137,1.0246776365982537,3.071444141689373,70.30383756550586,71.95956581317122,0.4143679412669883,-1.4098712431117804,0.26272387397634134,2.098934171578321,19.280852752386448,0.8199996948242188,1.3131823323104186,0.985496902465826,-2.328037866675487,4.299031671607139,-0.6712704821048305,2.6422642870364825,-0.7004309047965052,10.526146717154479,-63.46989801173966,1.6567673845706543,5,0.49500274658203125,-0.9249954223632812,-0.8649959564208984,0.910003662109375,0.1399993896484233,3,-0.030422073227531654,2.080017089843693,69.30000305175781,1.4421047559389435,69.51999664306639,1.8831024711174524,69.19999694824219,-0.030422073227531654
9823,2011-05-06,69.33000183105469,69.81999969482422,69.08999633789061,69.31999969482422,1474200.0,0.009170377158635556,-2.1063387712035087,-0.023260765422898812,69.76091372355876,73.16234262658271,-0.01848561050708497,-1.9276334327678342,-0.4225655330998279,1.462446228213949,18.90218115990056,1.1200027465820312,1.5637735817585678,1.481501770019534,-1.8673473332287074,4.830350873267776,-0.19292278160457954,3.1559263216436477,-1.0423835297170143,61.02951901176946,-11.631487648627576,1.6744245516241174,5,0.11999893188476562,-1.5550003051757812,-1.1450004577636719,0.279998779296875,0.04000091552734375,4,-0.041684686475140564,1.0246776365982537,68.69999694824219,2.080017089843693,69.30000305175781,1.4421047559389435,69.51999664306639,-0.041684686475140564
9824,2011-05-09,69.01999664306639,69.45999908447266,68.55000305175781,69.37000274658203,1250600.0,-0.004471443528066277,2.4339552023953477,-34.993135011443066,72.1978706604461,73.77180023803677,0.3905983454871489,-1.479246710162883,-0.17645564294959115,1.763461172727105,17.93670392268993,0.9099960327148438,1.6989043543848226,1.035496902465809,-2.269201411647245,4.340195216578863,-0.6168522545907109,2.687846059522329,-0.519996643066392,38.805825684938654,-35.418706572816674,1.6523491570565239,5,0.4300041198730611,-1.2449951171874858,-0.7524948120117045,0.5900039672851705,-0.6999969482421733,0,-0.027383359628695203,-2.1063387712035087,69.33000183105469,1.0246776365982537,68.69999694824219,2.080017089843693,69.30000305175781,-0.027383359628695203
9825,2011-05-10,69.09999847412111,69.43000030517578,68.23000335693361,68.37000274658203,1325700.0,0.0011591109090955953,-1.376244504539931,-2.085665707559464,67.01203041203831,73.80505727495763,0.33658518394717873,-1.3396778243331937,-0.3294446566789446,1.6815492074413356,16.289938686371414,1.1999969482421733,1.8271070667575486,0.9324989318847798,-2.178601376792173,4.043599240561733,-0.6230512224536966,2.4880490862232563,1.3000030517577983,54.716800061419654,-15.6974431805397,1.555550154338473,5,0.21500396728514204,-1.3249969482422017,-0.807497024536147,0.5100021362304545,-0.48999786376954546,1,-0.025470364328439743,2.4339552023953477,69.01999664306639,-2.1063387712035087,69.33000183105469,1.0246776365982537,68.69999694824219,-0.025470364328439743
9826,2011-05-11,68.94000244140625,69.25,68.68000030517578,69.12999725341797,1565600.0,-0.002315427442082796,1.6511594897180675,-0.2602683890386856,61.52417147638146,72.4464302346039,0.4323061082646831,-0.9462395318557668,-0.23548368720092583,1.8366096592613417,14.536973786201216,0.5699996948242188,1.861210991067253,0.5935028076171847,-2.2367428276872943,3.4237484429216636,-0.8216200100350619,2.0086256252694312,1.4165991210937534,44.654133317978044,-23.259723214066533,1.41512281765224,5,0.375,-1.1650009155273438,-0.46000099182128906,0.6699981689453125,0.40999603271485796,2,-0.015375763714096213,-1.376244504539931,69.09999847412111,2.4339552023953477,69.01999664306639,-2.1063387712035087,69.33000183105469,-0.015375763714096213
9827,2011-05-12,69.77999877929689,69.87999725341797,68.62000274658203,68.62000274658203,1310300.0,0.012184454716324788,-1.1724117519385964,-6.105408986869127,64.67573859109154,71.33140385945845,-0.4906405234694091,-1.5299526709697915,-1.1418201338785394,0.9950750644788826,13.201565760276862,1.2599945068359375,1.8115069958587071,1.2209991455078324,-1.344685206763458,3.786683497779123,-0.06184303062781282,2.5038413216434776,0.5340708190917809,93.9394639983732,27.955336980766504,1.2828421761356466,5,-0.724998474121108,-2.004997253417983,-1.2824974060058736,-0.1699981689453267,-0.37999725341799717,3,-0.028804846250969685,1.6511594897180675,68.94000244140625,-1.376244504539931,69.09999847412111,2.4339552023953477,69.01999664306639,-0.028804846250969685
9828,2011-05-13,68.98999786376953,69.94000244140625,68.83000183105469,69.87000274658203,1249300.0,-0.011321308818390885,1.176462668481757,-0.758627493538003,52.80524437931363,68.46850002612247,0.20665123590968903,-0.5118016828405132,-0.47480723314072293,1.774457507491249,11.68011972269542,1.1100006103515625,1.7035580022583332,0.26949844360350994,-1.9356498765775285,2.4746467637845484,-0.8330757164870164,1.3720726036940363,1.2823904097900396,44.444147002002815,-17.660884057734258,1.1025741600905221,5,0.09500503540039062,-1.214996337890625,-0.4924964904785156,0.6200027465820312,0.40000152587890625,4,-0.0021742503337239816,-1.1724117519385964,69.77999877929689,1.6511594897180675,68.94000244140625,-1.376244504539931,69.09999847412111,-0.0021742503337239816
9829,2011-05-16,68.88999938964844,69.33000183105469,68.66000366210939,68.98999786376953,1810500.0,-0.0014494633601606077,-1.3928936361531519,0.11363399916770703,47.61058553145052,64.81428664035099,0.2883782466610114,-0.2373118688184377,-0.4908559382628539,1.8676190041696117,11.034369451703032,0.6699981689452983,1.5010413198869657,0.050999832153323155,-1.8958409505766411,1.9978406148832875,-0.922420559211659,1.0244202235183053,1.3415411855786203,38.59627988738778,-19.118884598193205,0.9734203913649829,5,0.19500350952148438,-1.1149978637695312,-0.3599987030029297,0.6000022888183594,-0.09999847412109375,0,0.006967678344989459,1.176462668481757,68.98999786376953,-1.1724117519385964,69.77999877929689,1.6511594897180675,68.94000244140625,0.006967678344989459
9830,2011-05-17,68.98999786376953,69.29000091552734,68.72000122070311,68.87000274658203,936800.0,0.0014515673538548768,-1.7142960944594663,-1.1999694819562066,43.83301652838731,61.08037876313038,0.11766719506017864,-0.10483409490700524,-0.7303764863317923,1.7443704898456645,10.317234934787217,0.569999694824233,1.3019518158962455,-1.5258789005656581e-06,-1.4021823801914763,1.4021793284336752,-0.7010919530351885,0.7010889012773873,1.2015119670916619,28.029939600612664,-24.143017346998924,0.7010904271562863,5,0.09500503540039062,-1.214996337890625,-0.5799961090087891,0.5000038146972656,-0.7699966430664205,1,-0.009711526158738493,-1.3928936361531519,68.88999938964844,1.176462668481757,68.98999786376953,-1.1724117519385964,69.77999877929689,-0.009711526158738493
9831,2011-05-18,68.83999633789061,69.13999938964844,68.51000213623047,68.98999786376953,911800.0,-0.0021742503337239816,1.7999593103097502,-1.2500635808749914,38.77947936988518,57.577672296950304,0.21853605729209846,0.189563850617958,-0.7361223794313503,1.8703329743400587,10.262474313860528,0.6299972534179688,1.1067512246608686,-0.23550300598145668,-1.33628895288372,0.8652829409208067,-0.7858959794325955,0.3148899674696821,1.3122833634920283,23.07651267386113,-22.188239485596256,0.5503929734511349,5,0.24500656127931109,-1.0649948120117045,-0.6449947357177592,0.6500053405761861,-0.6699981689452983,2,-0.003341018881089841,-1.7142960944594663,68.98999786376953,-1.3928936361531519,68.88999938964844,1.176462668481757,68.98999786376953,-0.003341018881089841
9832,2011-05-19,69.19000244140625,69.22000122070311,68.75,69.22000122070311,1071200.0,0.005084342273896869,30.33468972535936,0.1999898275773239,44.874299779825606,54.81249296986884,-0.061075937651210666,-0.04541999652019513,-1.269389256834316,1.499835444866136,10.804398668899736,0.4700012207031108,0.8606121353144545,0.04000282287597656,-0.8503920486916883,0.9303976944436414,-0.40519461290786296,0.4852002586598161,0.9238317330874111,47.552458745258306,5.409170924826206,0.4451974357838332,5,-0.10499954223632812,-1.4150009155273438,-1.0025005340576172,0.2999992370605469,0.04999542236328125,3,0.0023124154801172914,1.7999593103097502,68.83999633789061,-1.7142960944594663,68.98999786376953,-1.3928936361531519,68.88999938964844,0.0023124154801172914
9833,2011-05-20,69.04000091552734,69.34999847412111,68.73000335693361,69.05999755859375,910200.0,-0.0021679653213761974,1.0666556464019976,0.666581892167152,48.33337836785365,52.16088271513635,0.04857061229421333,0.19158819033782493,-1.290439020857363,1.6273072702868774,11.488834788237549,0.6199951171875,0.640025196312493,-0.15899887084961506,-0.890513417203934,0.5725156755047038,-0.5247561440267674,0.20675840232753728,1.0361566426151114,63.09536784741038,18.542635672985128,0.36575727317715706,5,0.045001983642578125,-1.2649993896484375,-1.0249996185302734,0.4500007629394531,0.12000274658204546,4,0.005214377253442093,30.33468972535936,69.19000244140625,1.7999593103097502,68.83999633789061,-1.7142960944594663,68.98999786376953,0.005214377253442093
9834,2011-05-23,67.5,68.70999908447266,67.45999908447266,68.41000366210939,1707800.0,-0.022305922582642856,-1.525238513586412,45.50782144219834,33.222652413330266,48.40650738194657,1.5089698826990627,1.7296989954394775,0.0551545100106523,3.142300902417759,11.542512980736191,1.5800018310546875,0.4694345373885085,-1.6414997100830107,-2.6737038191684235,-0.6092956009975978,-2.15760176462571,-1.1253976555403113,2.539234474118274,2.1164512404834213,-40.16374213038175,0.5161020545427031,5,1.2000007629394531,0.5250015258789062,0.4875011444091797,1.9900016784667969,0.7900009155273438,0,0.027999990957754628,1.0666556464019976,69.04000091552734,30.33468972535936,69.19000244140625,1.7999593103097502,68.83999633789061,0.027999990957754628
9835,2011-05-24,67.23000335693361,67.81999969482422,67.20999908447266,67.76999664306639,2079000.0,-0.00399995026765021,-1.1034437399700088,0.5933968275260335,32.94897367928256,45.23148540449114,1.6604234882273374,1.9475427662472242,0.23965483742436788,3.389937148050805,11.276662381939536,0.6100006103515625,0.24134523566635835,-1.814996337890605,-3.1549174774652187,-0.47507519831599154,-2.484956907677912,-1.1450357681032983,2.7060617015988413,0.9347793535697181,-40.39340726815422,0.6699605697873078,5,1.3449974060058452,0.7949981689452983,0.6699981689452983,2.259998321533189,1.0499954223632812,1,0.02320388934552753,-1.525238513586412,67.5,1.0666556464019976,69.04000091552734,30.33468972535936,69.19000244140625,0.02320388934552753
9836,2011-05-25,66.69999694824219,67.26000213623047,66.43000030517578,67.19999694824219,1915100.0,-0.007883480324663128,1.6773804543105357,0.925937438187056,33.33337571875103,41.74900064089775,2.0554193196435477,2.3673748087472717,0.7278240854345484,3.8937951957566383,11.047638581558447,0.8300018310546875,-0.007015185704716487,-2.198002624511716,-3.8676025553610742,-0.5284026936623576,-3.032802589936395,-1.3632026590870367,3.0725041518466725,9.246466177200592,-34.49175845255219,0.8347999654246825,5,1.4850044250488281,1.4050025939941406,0.6775035858154297,2.7900047302246094,1.6800003051757812,2,0.02278867079469915,-1.1034437399700088,67.23000335693361,-1.525238513586412,67.5,1.0666556464019976,69.04000091552734,0.02278867079469915
9837,2011-05-26,67.22000122070311,67.30999755859375,66.44000244140625,66.48000335693361,1234800.0,0.007796166360613643,-1.1219400999264972,-1.4799957275390057,32.0883245943091,39.447120664786134,1.2673681395941543,1.7180832525893521,0.23048021251152306,3.3321983586634047,11.063123636806344,0.8699951171875,-0.19694492054215118,-1.5399982452392749,-3.2874772928717846,0.20748080239323485,-2.4137377690555297,-0.66625872142302,2.285099815792705,27.054842839599097,-13.897328365483261,0.8737395238162559,5,0.6699981689453267,1.194999694824233,-0.6250019073486186,2.270000457763686,0.11000061035157671,3,0.014132652945409552,1.6773804543105357,66.69999694824219,-1.1034437399700088,67.23000335693361,-1.525238513586412,67.5,0.014132652945409552
9838,2011-05-27,67.76999664306639,68.98000335693361,67.55000305175781,68.40000152587889,1864900.0,0.008182020416177771,-1.672917587667482,-0.8513604074521168,39.804249556923104,38.57975000094975,0.5879449708856441,1.0693331846643304,-0.2519558503683328,2.7251837724888475,10.261760127672002,1.7600021362304972,-0.328024901923456,-0.892502593994152,-2.632034937779821,0.8470297497915169,-1.7622687658869864,-0.022736422101317544,1.4890963349238149,52.54881310698407,10.85731362746506,0.8697661718928374,5,0.12000274658204546,0.6450042724609517,-1.0949954986572124,1.7200050354004048,-0.31999969482420454,4,0.02169103280977569,-1.1219400999264972,67.22000122070311,1.6773804543105357,66.69999694824219,-1.1034437399700088,67.23000335693361,0.02169103280977569
9839,2011-05-31,68.15000152587889,68.16999816894531,67.72000122070311,67.98999786376953,1164700.0,0.005607273153840131,3.500038147554884,-0.25397209843051416,42.61278556800341,38.444168783129314,0.10273635949890547,0.6394151257377843,-0.5640731436751594,2.299051541403472,9.676008288891946,0.4499969482422017,-0.5567407660571888,-0.45999794006348793,-2.1945991395936915,1.2746032594667156,-1.3272985398285897,0.40730265970161383,0.8827640382861546,67.45094753974666,26.274903565224,0.8673005997651007,5,-0.26000213623045454,0.2649993896484517,-1.4750003814697124,1.3400001525879048,-0.1399993896484233,1,0.014820280463925917,-1.672917587667482,67.76999664306639,-1.1219400999264972,67.22000122070311,1.6773804543105357,66.69999694824219,0.014820280463925917
9840,2011-06-01,67.37999725341797,68.12000274658203,67.37000274658203,68.08000183105469,1181200.0,-0.011298668455180128,-1.0833518771656547,-4.374928476063711,38.92044315409721,38.459831425819544,0.6932473594542898,1.3079341976214636,0.2646589019662997,3.025646797528779,9.123042363584254,0.7799987792968608,-0.6746421246268142,-1.123002243041995,-2.885048122590561,0.639043636506571,-2.004025182816278,-0.241979303267712,1.6000061035156392,37.2547376987378,-3.3375403315645897,0.8810229397742846,6,0.5100021362304688,1.035003662109375,-0.3249969482421875,2.110004425048828,0.5600051879882812,2,0.013505546144307878,3.500038147554884,68.15000152587889,-1.672917587667482,67.76999664306639,-1.1219400999264972,67.22000122070311,0.013505546144307878
9841,2011-06-02,67.25,67.54000091552734,66.58000183105469,67.52999877929689,1317100.0,-0.00192931520802897,5.399928793042063,0.39999564037451213,30.015861384038274,36.80889382628762,0.6414391743683865,1.3454581201405773,0.414076333569966,3.10624833849198,8.797075159525892,0.9599990844726562,-0.7614614670271607,-1.1504993438720703,-2.95531713220376,0.6543184444596193,-2.052908238037915,-0.2480904497062255,1.5260031127929778,31.88965616674108,-1.8738206954261365,0.9024088941658466,6,0.6399993896484375,1.1650009155273438,0.08499908447264204,2.240001678466797,0.04000091552734375,3,0.015315966978392437,-1.0833518771656547,67.37999725341797,3.500038147554884,68.15000152587889,-1.672917587667482,67.76999664306639,0.015315966978392437
9842,2011-06-03,66.61000061035156,67.12000274658203,66.51000213623047,66.59999847412111,1287700.0,-0.009516719548675612,-5.4212343894309925,-0.03572207084463408,30.744407285189254,34.85456370599157,0.9800400165731276,1.9192531261749934,1.0651699082263804,3.6881581932767347,8.863634586568987,0.7399978637695312,-0.8599112461150469,-1.6859989166259766,-3.652576338829249,0.2805785055772958,-2.6692876277276127,-0.7027102055243404,1.978322277832035,4.048519218651521,-27.192240231137024,0.9832887111016374,6,1.095001220703125,1.8050003051757812,0.8650016784667969,2.8800010681152344,0.7299957275390483,4,0.026572536058366847,5.399928793042063,67.25,-1.0833518771656547,67.37999725341797,3.500038147554884,68.15000152587889,0.026572536058366847
9843,2011-06-06,66.44000244140625,66.70999908447266,66.18000030517578,66.61000061035156,867700.0,-0.002552141831370758,1.8648960739030023,-16.996186117491728,30.40007226544857,34.54094368956028,0.8296943644880201,1.9622438306404035,1.2425814101057,3.8055140224686426,8.595219197853869,0.529998779296875,-0.9345059944281502,-1.7114971160888643,-3.7802234820303937,0.357229249852665,-2.745860299059629,-0.6771339331180997,1.9756546401367245,13.06544800696231,-16.5325190589818,1.034363182970762,6,1.1399993896484375,1.8499984741210938,1.2599983215332031,3.049999237060547,0.8999938964843608,0,0.013395535173758244,-5.4212343894309925,66.61000061035156,5.399928793042063,67.25,-1.0833518771656547,67.37999725341797,0.013395535173758244
9844,2011-06-07,67.12999725341797,67.37999725341797,66.51999664306639,66.73000335693361,1376000.0,0.010385231587253907,-1.0975437290658348,-2.3529306166411517,36.403527362040926,34.92478298764454,0.0912959184485942,1.184104701747998,0.5807433474458037,3.0582115633059033,8.64029605830718,0.9399948120117188,-1.0718824924756092,-0.9270023345947322,-3.0013474602399555,1.147342791050491,-1.964174897417351,0.11017022822788647,1.0620941504882921,48.96885323265691,18.380543336307156,1.0371725628226125,6,0.45000457763671875,0.9300041198730469,0.7700042724609375,2.360004425048828,0.3500061035156392,1,0.0047668659007420455,1.8648960739030023,66.44000244140625,-5.4212343894309925,66.61000061035156,5.399928793042063,67.25,0.0047668659007420455
9845,2011-06-08,67.33999633789061,67.51000213623047,66.91999816894531,67.16999816894531,1525400.0,0.003128245092576032,1.3136967448539971,0.42500190737771665,39.130449204885416,35.5689022638817,-0.1133833175520067,0.8806409780643065,0.4022441992891146,2.7904264720235545,8.971475808112855,0.5900039672851562,-1.2337236099161117,-0.6290031433105554,-2.6660380464895184,1.4080317598684076,-1.6475205949000298,0.389514308278919,0.6508859561426021,85.29378765609293,51.5347105188614,1.0185174515894784,6,0.2400054931640767,0.7200050354004048,0.6000041961670064,2.150005340576186,0.0,2,0.009949596596025678,-1.0975437290658348,67.12999725341797,1.8648960739030023,66.44000244140625,-5.4212343894309925,66.61000061035156,0.009949596596025678
9846,2011-06-09,67.87999725341797,68.22000122070311,67.12000274658203,67.40000152587889,1174500.0,0.008019022050696378,-1.1153953372360599,2.823534691679702,40.76160468997662,36.5326000522892,-0.5234444032109877,0.2710523803419278,-0.12286625227783077,2.189764079800696,9.316842424784756,1.0999984741210795,-1.1597987605064475,-0.03600196838378622,-2.0211612372189194,1.949157300451347,-1.0285816028013528,0.9565776660337804,-1.6999969482421875,83.33314633845383,49.198910897402044,0.9925796344175635,6,-0.29999542236328125,0.18000411987304688,0.4600048065185547,1.6100044250488281,-0.659996032714858,3,0.0008839892518595072,1.3136967448539971,67.33999633789061,-1.0975437290658348,67.12999725341797,1.8648960739030023,66.44000244140625,0.0008839892518595072
9847,2011-06-10,67.76999664306639,68.05000305175781,67.48000335693361,67.61000061035156,1506200.0,-0.0016205158338605807,-1.7143454013698047,0.33332803509548775,40.9928813992194,36.664670256988785,-0.3656773059816487,0.23478530916435147,-0.020545733665670696,2.2448733024015723,9.075527432081884,0.5699996948242045,-1.0611388027431872,-0.045502471923839494,-1.8263295568731195,1.7353246130254405,-0.9359160143984866,0.8449110705508076,-1.5491963195800622,77.94096197646093,45.50917352500606,0.8904135424746433,6,-0.5699958801269389,0.2900047302246236,0.5700054168701314,1.7200050354004048,-0.9799957275390483,4,-0.007082717298439678,-1.1153953372360599,67.87999725341797,1.3136967448539971,67.33999633789061,-1.0975437290658348,67.12999725341797,-0.007082717298439678
9848,2011-06-13,68.83999633789061,69.01999664306639,67.80999755859375,67.94999694824219,1705700.0,0.015788693342567717,-1.0683777403914883,5.562634113776572,60.182340159591035,38.61684298938741,-1.4169425590821447,-0.8928027804354173,-1.060482389962047,1.1274033437482132,9.075617490413892,1.25,-0.8911902884481862,1.031997299194316,-0.729157315003917,2.793151913392549,0.15141999209519952,1.9125746062934326,-2.5792119964599465,92.79998779296875,54.19817195782376,0.8805773070991192,6,-1.239997863769517,-0.7799949645995952,-0.3549957275390483,0.6500053405761861,-1.4099960327148295,0,-0.021789658335213735,-1.7143454013698047,67.76999664306639,-1.1153953372360599,67.87999725341797,1.3136967448539971,67.33999633789061,-0.021789658335213735
9849,2011-06-14,69.37000274658203,70.05000305175781,68.94000244140625,69.44000244140625,2183800.0,0.007699105707239751,-1.3870973034611187,-0.07865139643732874,65.64324387028253,41.58604306896356,-1.9620198773392161,-1.4598521034084229,-1.5675095205314733,0.5418286229172651,9.551079522549497,1.2100067138672017,-0.7267505851456804,1.5380035400390568,-0.29677865811420645,3.37278573819232,0.6206124409624181,2.4553946391156956,-2.998849913085934,78.27478452478452,33.46631430539686,0.917391099076632,6,-1.2550010681152344,-1.2550010681152344,-0.7575016021728516,0.11999893188476562,-0.3800048828125,1,-0.029263461558554416,-1.0683777403914883,68.83999633789061,-1.7143454013698047,67.76999664306639,-1.1153953372360599,67.87999725341797,-0.029263461558554416
9850,2011-06-15,68.31999969482422,69.69000244140625,68.19000244140625,68.94999694824219,1693400.0,-0.01513626942748747,-2.370817724361997,9.0,61.0054411205246,45.02932970635092,-0.8545166217992914,-0.4876176787720965,-0.4965830602033634,1.5326273027726813,9.769309213742016,1.5,-0.6743296507301864,0.5215003967285128,-1.2475469742560676,2.290547767713093,-0.3630232887637703,1.406024082220796,-1.7281158482324201,40.95552297801537,-8.006317930117063,0.8845236854922894,6,-0.20499801635742188,-0.20499801635742188,0.29250144958496094,1.1700019836425781,-0.01000213623046875,2,-0.012295028419829546,-1.3870973034611187,69.37000274658203,-1.0683777403914883,68.83999633789061,-1.7143454013698047,67.76999664306639,-0.012295028419829546
9851,2011-06-16,68.61000061035156,69.09999847412111,68.40000152587889,68.51999664306639,1643500.0,0.004244744098693465,-3.2424802903842886,-0.14286406297307735,59.74753462651312,48.251899410942464,-1.0407608783501132,-0.8387351568585331,-0.7425166323576207,1.1728513516941348,10.261499363393412,0.7799987792968892,-0.6612973778059796,0.8230010986328153,-0.9203431919038678,2.5663453891694985,-0.04867104663551913,1.6946732439011498,-1.810629611449798,43.96876994552522,-7.443429490310059,0.8716721452683411,6,-0.4949989318847656,-0.4949989318847656,-0.06499862670898438,0.8800010681152344,0.1699981689453267,3,-0.0185104833284222,-2.370817724361997,68.31999969482422,-1.3870973034611187,69.37000274658203,-1.0683777403914883,68.83999633789061,-0.0185104833284222
9852,2011-06-17,69.34999847412111,69.73999786376953,68.91999816894531,69.02999877929689,1391000.0,0.01078556853500312,-2.0370307577104607,3.55539543951796,60.792351435408854,51.62881931871583,-1.51001003943054,-1.6507676495961903,-1.4444140501136076,0.3709842104635044,10.860788398447093,1.1299972534179688,-0.5301460541786156,1.554999160766613,-0.21669065687150635,3.326688978404732,0.6691542519475462,2.4408440695856797,-2.3555895520479737,68.74987227607505,16.759306289585652,0.8858449088190629,6,-1.0649986267089986,-1.234996795654311,-0.8049964904785298,0.14000320434568891,-0.8399963378906392,4,-0.03071373179932846,-3.2424802903842886,68.61000061035156,-2.370817724361997,68.31999969482422,-1.3870973034611187,69.37000274658203,-0.03071373179932846
9853,2011-06-20,69.40000152587889,69.70999908447266,68.80000305175781,69.30000305175781,1158500.0,0.0007210245545490324,1.5277892572930243,0.3124955296473342,58.94133775161156,54.133020473112566,-1.2247804239770375,-1.762797025054951,-1.4365744621785126,0.26468242630924976,11.29576733655873,0.9099960327148438,-0.31470813927283814,1.5870021820068274,-0.24426001934386932,3.418264383357524,0.6713710813314862,2.5026332826821687,-2.2222569560246797,65.05369287185006,14.398351642648365,0.9156311006753459,6,-0.9150009155273295,-1.2849998474120952,-0.9850006103515483,0.09000015258790484,-1.2600021362304545,0,-0.03760807713207748,-2.0370307577104607,69.34999847412111,-3.2424802903842886,68.61000061035156,-2.370817724361997,68.31999969482422,-0.03760807713207748
9854,2011-06-21,69.38999938964844,69.73000335693361,69.12999725341797,69.72000122070311,1018300.0,-0.0001441229972700686,2.4285465166969864,-3.300068665598862,66.131629640243,57.13315163259674,-0.9616068184717221,-1.6906198678915416,-1.3563700988308938,0.22318488445050377,11.669147197216116,0.6000061035156392,-0.041179948633143226,1.4825000762939453,-0.4716901104546025,3.436690263042493,0.5054049829196714,2.4595951696682192,-2.039919310880009,77.41938659486812,24.03338630043323,0.9770950933742716,6,-0.8049964904785156,-1.2749977111816406,-0.9599971771240234,0.10000228881835938,-2.1200027465820455,1,-0.02824613203217652,1.5277892572930243,69.40000152587889,-2.0370307577104607,69.34999847412111,-3.2424802903842886,68.61000061035156,-0.02824613203217652
9855,2011-06-22,68.79000091552734,69.30999755859375,68.73999786376953,69.0,1242300.0,-0.008646757160954865,-2.6773558437723035,0.6363573311139128,61.49253629368822,59.43658847745358,-0.15007707898142542,-1.0200567850793192,-0.6639693826154485,0.7791682502935942,11.654266626804914,0.6500015258789062,0.2594621531364112,0.8045017242431669,-1.1603317518214737,2.7693352003078076,-0.17791501378916053,1.7869184622754943,-1.2779254583795563,29.10451160354444,-25.88526340973544,0.9824167380323221,6,-0.024997711181640625,-0.6749992370605469,-0.3599987030029297,0.7000007629394531,-1.9899978637695312,2,0.0029073549292109035,2.4285465166969864,69.38999938964844,1.5277892572930243,69.40000152587889,-2.0370307577104607,69.34999847412111,0.0029073549292109035
9856,2011-06-23,68.22000122070311,68.47000122070311,67.79000091552734,68.30999755859375,1329200.0,-0.00828608354758098,2.317045031633953,0.42855585831069437,62.14177544970804,61.786465594174544,0.5288370224297694,-0.3481956319234172,-0.0037066651700143893,1.299794775840553,10.576712994503486,1.0,0.4795087992302456,0.15850181579588707,-1.7123080190744417,2.029311650666216,-0.7769031016392773,1.0939067332310515,-0.5556501078787193,22.051332211744644,-37.75533227894649,0.9354049174351614,6,0.7000007629394673,-0.10499954223631391,0.21000099182130327,1.270000457763686,-1.8099975585937216,3,0.0013192075092389732,-2.6773558437723035,68.79000091552734,2.4285465166969864,69.38999938964844,1.5277892572930243,69.40000152587889,0.0013192075092389732
9857,2011-06-24,68.16999816894531,69.02999877929689,67.98000335693361,68.44000244140625,3060000.0,-0.0007329676174591127,-2.230785482886662,3.000169548999187,63.287197637352335,62.131449758370245,0.7169413195038317,-0.2354433135409124,0.13235900981376858,1.2726481265252687,9.68262379489144,1.0499954223632812,0.6766148653308761,0.06099891662597656,-1.7676153363490386,1.8896131696009917,-0.8533082098615381,0.9753060431134912,-0.37999725341796875,19.587462639609736,-44.22600045005349,0.9143071264875104,6,0.7500038146972656,-0.054996490478515625,0.26000404357910156,1.3200035095214844,-2.9199981689453125,4,0.008948226884792021,2.317045031633953,68.22000122070311,-2.6773558437723035,68.79000091552734,2.4285465166969864,69.38999938964844,0.008948226884792021
9858,2011-06-27,69.23999786376953,69.41000366210939,68.29000091552734,68.44000244140625,1393300.0,0.015696049927600875,-1.036371454927581,-2.962899124046341,65.31201831936644,62.09464691937957,-0.3244729679522891,-1.2539586695763063,-0.8447849770629716,0.13940005698323432,10.350041534814567,1.2400054931640767,0.862124487571478,1.0574985504150334,-0.8309362133063587,2.9459333141364255,0.11328116855433734,2.0017159322757294,-1.4499969482421875,74.74201667453147,8.676930637586537,0.9442173818606957,6,-0.47499847412109375,-1.1249961853027344,-0.8099956512451172,0.2500038146972656,-4.1699981689453125,0,-0.010542977326130742,-2.230785482886662,68.16999816894531,2.317045031633953,68.22000122070311,-2.6773558437723035,68.79000091552734,-0.010542977326130742
9859,2011-06-28,69.16000366210939,69.5,68.94999694824219,69.31999969482422,1060600.0,-0.0011553177950341942,1.1154100092433645,-0.1999961852808886,63.461573187908776,62.36755048242226,-0.3099995443942021,-1.1535616737025407,-0.6954507664674026,0.15695471325501842,11.080147068194485,0.5500030517578125,1.0668077504004003,0.9270042419433793,-1.0111357372408776,2.865144221127636,-0.04206574764874915,1.8960742315355077,-1.234402618408211,80.11716257757755,15.80342532459666,0.96906998959213,6,-0.3950042724609517,-1.0450019836425923,-0.7300014495849751,0.32999801635740766,-6.610004425048842,1,-0.014748470480775544,-1.036371454927581,69.23999786376953,-2.230785482886662,68.16999816894531,2.317045031633953,68.22000122070311,-0.014748470480775544
9860,2011-06-29,68.29000091552734,69.34999847412111,68.12999725341797,69.34999847412111,2403700.0,-0.012579564784764408,1.30189439742036,6.62514901530753,52.89141742942552,61.60575968274586,0.6205587534925314,-0.22333888098299326,0.2529428309294275,0.9581862917554247,11.580946098796433,1.2200012207031392,1.01554951742051,0.011501312255859375,-1.8845925889597055,1.9075952134714242,-0.936545638351916,0.9595482628636347,-0.23693575134277012,29.23978173673667,-31.318641502821773,0.9480469506077807,6,0.47499847412109375,-0.17499923706054688,0.07250022888183594,1.1650009155273438,-5.450000762939453,2,-0.014936363432219935,1.1154100092433645,69.16000366210939,-1.036371454927581,69.23999786376953,-2.230785482886662,68.16999816894531,-0.014936363432219935
9861,2011-06-30,68.27999877929689,68.40000152587889,67.94000244140625,68.40000152587889,1838300.0,-0.00014646560398834385,6.666475936170439,0.1132103990326198,53.64807710149062,60.81195142342161,0.6468506064744304,-0.13936041407032462,0.3054399812279627,0.8881225428586248,11.308709770528019,0.45999908447264204,0.8678849613252453,-0.05000076293943323,-1.8833878113976965,1.78338628551883,-0.9666942871685649,0.8666927612896984,1.7700042724609233,21.79467115301942,-35.05451632379989,0.9166935242291299,6,0.48000335693357954,-0.16499710083009234,0.020002365112290477,1.1000022888183452,-8.70999908447267,3,-0.02167539182774303,1.30189439742036,68.29000091552734,1.1154100092433645,69.16000366210939,-1.036371454927581,69.23999786376953,-0.02167539182774303
9862,2011-07-01,68.37999725341797,68.44000244140625,68.08999633789061,68.40000152587889,2176700.0,0.0014645353823790064,5.999694842844349,0.16669845508288883,46.17941715089578,59.3939602455643,0.4411826103767851,-0.10535792910701502,0.23159906212721637,0.7271471823350453,10.973651549981422,0.3500061035156392,0.8284812877393222,-0.03850212097168537,-1.6835055520686666,1.6065013101252958,-0.8610038365201689,0.7839995945767981,1.6278057861328108,28.204839782464102,-23.101398739398196,0.8225017155484874,7,0.3800048828125,-0.2649955749511719,-0.23499679565429688,-0.0449981689453125,-7.1699981689453125,4,-0.028809500883829164,6.666475936170439,68.27999877929689,1.30189439742036,68.29000091552734,1.1154100092433645,69.16000366210939,-0.028809500883829164
9863,2011-07-05,67.33000183105469,68.16000366210939,67.09999847412111,68.12000274658203,2194400.0,-0.015355300739073874,1.436785842694579,39.491609458456736,34.40366490863963,55.868630830941704,1.3037754417842962,1.069570146103132,1.2844846418138332,1.7107182760586568,10.617574846577254,1.2799987792968608,0.7542341286539909,-1.1329975128173828,-2.590063361263759,0.3240683356289935,-1.861530437040571,-0.40446458859419465,2.6364451965332023,9.583467112561571,-36.728825989140404,0.7285329242231863,7,0.9699974060058594,0.7849998474121094,0.8224983215332031,0.22999954223632812,-7.120002746582031,1,-0.03089264480155307,5.999694842844349,68.37999725341797,6.666475936170439,68.27999877929689,1.30189439742036,68.29000091552734,-0.03089264480155307
9864,2011-07-06,67.44999694824219,68.59999847412111,67.01999664306639,67.33000183105469,2228500.0,0.0017821938797595305,-3.270243520217658,-0.15189237737452557,42.24595512387234,53.73012181207327,0.9830269353178949,1.0274560071409837,1.149813123132958,1.5263980503789867,10.834970632702753,1.580001831054716,0.6065878381010634,-1.0290023803710966,-2.4304004418593195,0.3723956811171263,-1.729701411115201,-0.32830334962699226,2.401792137207025,18.454934216989365,-27.356204752090683,0.7006990307441113,7,0.8100013732910156,0.6650047302246094,0.7025032043457031,0.11000442504882812,-5.25999832153321,2,-0.03528535746627626,1.436785842694579,67.33000183105469,5.999694842844349,68.37999725341797,6.666475936170439,68.27999877929689,-0.03528535746627626
9865,2011-07-07,68.01000213623047,68.05000305175781,67.12000274658203,67.83000183105469,1725800.0,0.008302523548192386,6.153789723876875,1.5000635808748728,44.897969775646345,51.8141434038442,0.3360864315101111,0.5483329507194128,0.5648948386289874,0.9107385882007009,11.20308386273608,0.9300003051757812,0.4764095963142694,-0.5024974822998018,-1.8186952491647475,0.8137002845651438,-1.1605963657322746,0.15560140113267096,1.6718794026757706,62.658502902063574,15.927996359707876,0.6580988834324712,7,0.24999618530273438,0.10499954223632812,0.14249801635742188,-0.4500007629394531,-6.460002899169922,3,-0.08028235153166174,-3.270243520217658,67.44999694824219,1.436785842694579,67.33000183105469,5.999694842844349,68.37999725341797,-0.08028235153166174
9866,2011-07-08,67.94000244140625,68.27999877929689,67.62000274658203,67.69000244140625,1545800.0,-0.0010292558833332466,-2.3846003364764607,1.3888865341414827,36.46836583026393,48.8342732030566,0.4047558415164474,0.656729438673807,0.5931803158939175,0.93608731238254,11.517400023481947,0.659996032714858,0.2844839260236114,-0.5754974365234347,-1.8858852788244747,0.7348904057776053,-1.2306913576739476,0.07969648462707823,1.5821660037495917,58.228147604469314,13.692929107024774,0.6551939211505197,7,0.3199958801269531,0.17499923706054688,0.21249771118164062,-0.16500091552734375,-4.3600006103515625,4,-0.07506626590449084,6.153789723876875,68.01000213623047,-3.270243520217658,67.44999694824219,1.436785842694579,67.33000183105469,-0.07506626590449084
9867,2011-07-11,67.29000091552734,67.56999969482422,66.90000152587889,67.41999816894531,1130300.0,-0.009567287349444675,2.1162683415837855,-0.519989013671875,31.841639440703418,45.11534221653849,1.024544242774752,1.337501500694401,1.1820934718202523,1.5297002555923314,12.085579872496059,1.040000915527358,0.13744493268232816,-1.2014991760253935,-2.5849240071238597,0.1819256550730728,-1.8932115915746266,-0.5097867604761603,2.0820372215031284,22.94118175045597,-18.2137756717507,0.6917124155492326,7,0.9099998474121094,0.8250007629394531,0.8624992370605469,0.4850006103515625,-4.130001068115234,0,-0.11472731632734623,-2.3846003364764607,67.94000244140625,6.153789723876875,68.01000213623047,-3.270243520217658,67.44999694824219,-0.11472731632734623
9868,2011-07-12,67.33999633789061,67.58000183105469,66.90000152587889,67.05000305175781,1506600.0,0.0007429844209101422,-1.3051000879324877,-2.2307647162391064,32.47857897413802,41.67278730389729,0.7562145231537585,1.2325620579169652,1.0787130491791714,1.430539082864314,11.791933589264287,0.6800003051757955,0.020899076025244767,-1.0765037536621236,-2.540662683176251,0.3876551758520037,-1.8085832184191872,-0.34442428890505994,1.8342788702477293,25.882094227679058,-10.244243337179693,0.7320794647570604,7,0.7850036621093892,0.7750053405761861,0.7200050354004048,0.43500518798829546,-3.7599945068359233,1,-0.09103055519426495,2.1162683415837855,67.29000091552734,-2.3846003364764607,67.94000244140625,6.153789723876875,68.01000213623047,-0.09103055519426495
9869,2011-07-13,67.33999633789061,67.70999908447266,67.12999725341797,67.51999664306639,1291400.0,0.0,1.0714159207639171,-0.6207050776111854,36.190412525594596,39.81712009236052,0.5262360130989236,1.1306503304641495,1.0409912225487403,1.3736890238941015,10.645759278303373,0.5800018310546875,-0.10606122200074708,-0.9750034332275561,-2.442296912227164,0.4922900457720516,-1.70865017272736,-0.24135669372775226,1.6523369756669695,31.88374548731407,-4.918857540469478,0.733646739499807,7,0.4100036621093892,0.9450035095214986,0.5950050354004048,0.43500518798829546,-4.859996795654283,2,-0.10588057085185898,-1.3051000879324877,67.33999633789061,2.1162683415837855,67.29000091552734,-2.3846003364764607,67.94000244140625,-0.10588057085185898
9870,2011-07-14,67.48000335693361,68.15000152587889,67.29000091552734,67.56999969482422,1436700.0,0.002079106424961674,-2.659567560547956,0.4999788072732648,42.32367312632689,38.55885298400899,0.2897143246263738,0.9744466396557385,0.853795403405968,1.1786656173478889,10.074528568987963,0.8600006103515483,-0.3462763224337664,-0.7929965972900277,-2.30703112024176,0.7210379256617045,-1.5500138587658938,-0.03597933581416157,1.344943413609684,42.02920184211664,3.221836772758195,0.7570172614758635,7,0.26999664306639204,0.9949989318847514,0.3399982452392436,0.2949981689452983,-5.600002288818381,3,-0.07839366430145678,1.0714159207639171,67.33999633789061,-1.3051000879324877,67.33999633789061,2.1162683415837855,67.29000091552734,-0.07839366430145678
9871,2011-07-15,67.33999633789061,67.97000122070311,66.84999847412111,67.51999664306639,1164800.0,-0.002074792710107576,1.0740609922364,2.0000847745001464,41.5478491649625,38.044234318905296,0.3155422239945409,1.0692507579547765,0.9511059337601324,1.2662753648506282,9.627921386170375,1.1200027465820028,-0.5852449617393916,-0.8695034027099808,-2.429848055092066,0.6908412496721041,-1.6496757289010162,-0.08933107651894545,1.3309548130795292,37.6920548845603,-3.3999963825524304,0.7801723261910405,7,0.38500213623049717,1.1100044250488423,0.4800052642822408,0.43500518798829546,-5.7099952697753835,4,-0.08598154760475052,-2.659567560547956,67.48000335693361,1.0714159207639171,67.33999633789061,-1.3051000879324877,67.33999633789061,-0.08598154760475052
9872,2011-07-18,67.22000122070311,67.94999694824219,66.83000183105469,67.34999847412111,1683500.0,-0.0017819293690691795,-1.4615384615384615,0.7222057389905364,24.494985983874145,36.94326999393135,0.2835009075208461,1.0766925507905825,1.0454728488326595,1.3385513861781675,8.67483300697225,1.1199951171875,-0.6890544795827793,-0.8829986572265796,-2.405892983122726,0.6398956686695669,-1.6444458201746528,-0.12155149427850631,1.2688546625821289,29.54541513741507,-6.988993576691691,0.7614471629480745,7,0.49499893188477984,1.2200012207031392,0.6000003814697408,0.5550003051757955,-4.860000610351548,0,-0.054150540368144706,1.0740609922364,67.33999633789061,-2.659567560547956,67.48000335693361,1.0714159207639171,67.33999633789061,-0.054150540368144706
9873,2011-07-19,66.79000091552734,67.26000213623047,66.19999694824219,66.5,2320600.0,-0.006396910106620579,-1.382015344391582,-2.230823405128921,22.5058016961663,34.74991961307512,0.7027481378048037,1.3714472986455348,1.4240098650644484,1.7223184931616942,8.01817502034122,1.0600051879882812,-0.8190299761162123,-1.1824989318847656,-2.684594429476604,0.31959656570707295,-1.933546680680692,-0.43145118308883923,1.499792481490232,30.25654267951554,-0.7333418676516636,0.7510477487959204,7,0.4499969482421875,1.3349990844726562,0.8400001525878906,0.9850006103515625,-2.8500022888183665,1,-0.05434946875814961,-1.4615384615384615,67.22000122070311,1.0740609922364,67.33999633789061,-2.659567560547956,67.48000335693361,-0.05434946875814961
9874,2011-07-20,67.43000030517578,67.77999877929689,66.66000366210939,67.05000305175781,1328200.0,0.009582263525611756,1.0740761671976113,1.310331219910026,39.460781563800786,34.14578758953673,0.06661969913118071,0.6082670058835333,0.7489168965519468,1.0374220002888421,7.092673521104828,1.1199951171875,-0.8914368363650311,-0.44449958801268963,-1.8064102179723989,0.9174110419470196,-1.1254549029925442,0.236455726967165,0.5672215890132435,63.07694715385173,30.54934773744594,0.6809553149798563,7,-0.19000244140625,0.6949996948242188,0.39999961853027344,0.345001220703125,-4.569999694824219,2,-0.05709622507336065,-1.382015344391582,66.79000091552734,-1.4615384615384615,67.22000122070311,1.0740609922364,67.33999633789061,-0.05709622507336065
9875,2011-07-21,68.98999786376953,69.13999938964844,67.58000183105469,67.73000335693361,1834800.0,0.023135066758616096,1.0,3.315798984078506,56.305501162026324,36.34991373751033,-1.497192216038485,-0.9865605145685947,-0.8313495792706931,-0.5631682326430507,6.589688931777575,1.7099990844726562,-0.749202821100539,1.1054981231689425,-0.28730264019193896,2.498298886529824,0.40909774148850886,1.801898504849376,-2.7900009155273438,94.89791151985717,58.49229844658076,0.6964003816804403,7,-1.3199996948242188,-1.0200004577636719,-0.8749961853027344,-1.214996337890625,-6.55999755859375,3,-0.09436148025961844,1.0740761671976113,67.43000030517578,-1.382015344391582,66.79000091552734,-1.4615384615384615,67.22000122070311,-0.09436148025961844
9876,2011-07-22,68.30999755859375,69.06999969482422,68.19999694824219,69.05999755859375,1399900.0,-0.009856505670844284,1.2597348552404732,-0.5952406902815689,49.43639528869461,38.30488660950935,-0.8484078844703333,-0.31565606112359035,-0.1747798159674545,0.07698260746440155,7.056631233782043,0.8700027465820312,-0.6971938926767365,0.4209980010986385,-0.9769387133346754,1.8189347155319524,-0.27797035611801846,1.1199663583152955,-2.0512005615234443,71.76866864580954,32.90775311234019,0.6989683572166557,7,-0.6399993896484375,-0.3400001525878906,-0.19499588012695312,-0.5349960327148438,-3.6800003051757812,4,-0.09412965481316427,1.0,68.98999786376953,1.0740761671976113,67.43000030517578,-1.382015344391582,66.79000091552734,-0.09412965481316427
9877,2011-07-25,68.77999877929689,68.95999908447266,67.90000152587889,67.90000152587889,1171000.0,0.006880416300703018,-1.4090928794984936,-1.1733296712239962,62.87740400251515,41.68253383488459,-1.2123137272412094,-0.7774759977687467,-0.6903129459759043,-0.43485080215124583,6.933664376909676,1.0599975585937642,-0.6901015401969204,0.8604991912841911,-0.5889212286220555,2.3099196111904376,0.13578898133106065,1.5852094012373215,-2.463577734375022,87.75509144885764,43.32399126821471,0.7247102099531242,7,-1.1100006103515767,-0.8100013732910298,-0.6649971008300923,-1.004997253417983,-4.190002441406278,0,-0.10395460654375366,1.2597348552404732,68.30999755859375,1.0,68.98999786376953,1.0740761671976113,67.43000030517578,-0.10395460654375366
9878,2011-07-26,68.51000213623047,68.91999816894531,68.34999847412111,68.79000091552734,1142400.0,-0.003925511018585404,1.1111362287715996,-0.3181814241002819,59.16958488483974,44.235775208134044,-0.8480833173336606,-0.5955047399913411,-0.44445637894912693,-0.23151408149500696,6.48130345773497,0.5699996948242045,-0.6330514365270545,0.6270023345947209,-0.715205254248886,1.9692099234383278,-0.04410145982707547,1.2981061290165172,-2.137109524414072,74.5968411791125,25.769548494009605,0.6711037944218015,7,-0.8400039672851562,-0.5450019836425781,-0.3100013732910156,-0.7350006103515625,-3.3000030517578125,1,-0.08976793656566784,-1.4090928794984936,68.77999877929689,1.2597348552404732,68.30999755859375,1.0,68.98999786376953,-0.08976793656566784
9879,2011-07-27,68.13999938964844,68.75,68.09999847412111,68.38999938964844,1154400.0,-0.005400711356661314,-2.9393813288946906,0.8928610354223433,51.16276530552359,45.217896561378126,-0.3941111565154216,-0.3223640211558205,-0.10016714580412156,0.07426963837278322,5.831268165479829,0.650001525878892,-0.4871927314007536,0.30799980163574503,-0.9007851688063511,1.5167847720778411,-0.2963926835852959,0.912392286856786,-1.7117646422753978,35.897335576509256,-10.718551161263228,0.604392485221046,7,-0.470001220703125,-0.17499923706054688,0.1600017547607422,-0.36499786376953125,-3.1999969482421875,2,-0.06163781626886111,1.1111362287715996,68.51000213623047,-1.4090928794984936,68.77999877929689,1.2597348552404732,68.30999755859375,-0.06163781626886111
9880,2011-07-28,67.26999664306639,68.12999725341797,67.16999816894531,68.0,3582600.0,-0.012767871358599026,-1.064513482694406,2.920013427734432,44.75739387810408,45.57451264061608,0.4950267287950396,0.49255818282391317,0.7302586795508574,0.8633249988678955,6.246279043298205,0.970001220703125,-0.3618485347862048,-0.5110027313232592,-1.724486355654733,0.7024808930082145,-1.117744543488996,0.09573908084247762,-0.7875266028478478,5.2630733585764915,-38.236376036706595,0.6067418121657379,7,0.40000152587892046,0.5800018310547017,1.0800056457519673,0.5050048828125142,-3.6499977111816193,3,-0.06555665605446959,-2.9393813288946906,68.13999938964844,1.1111362287715996,68.51000213623047,-1.4090928794984936,68.77999877929689,-0.06555665605446959
9881,2011-07-29,66.80000305175781,67.08999633789061,66.54000091552734,66.93000030517578,4343000.0,-0.0069866748143657675,1.4444821213612076,0.17807761044281292,46.054767020862315,47.97004386694809,0.9838268730831317,0.8917074733284949,1.159233730013014,1.2430682371474973,7.059079806702264,0.7299957275390483,-0.27990551813564934,-0.90699653625488,-2.1717753533829978,0.3577822808732378,-1.539385944818946,-0.27460712769081397,-0.26438242455067495,10.743898056079244,-33.89551264240577,0.6323894085640605,7,0.8699951171875,1.0499954223632812,1.6399993896484375,0.9749984741210938,-3.7900047302246094,4,-0.0654191998044682,-1.064513482694406,67.26999664306639,-2.9393813288946906,68.13999938964844,1.1111362287715996,68.51000213623047,-0.0654191998044682
9882,2011-08-01,66.41000366210939,67.37999725341797,66.23000335693361,67.23999786376953,3631300.0,-0.005838313949570351,1.0720741774291958,6.384705675215573,42.90082257647473,50.23615729809348,1.3933731046087559,1.187432943840335,1.4915535692290547,1.5255821599122896,7.964880692575169,1.1499938964843608,-0.2603269632101899,-1.198496246337882,-2.546683313936853,0.149690821261089,-1.8725897801373748,-0.5244027125383894,2.7299957275390483,6.691474064262919,-38.65500816777063,0.6740935337994868,8,1.2749977111816264,1.4399948120117045,2.1074981689452983,1.364997863769517,-2.440002441406257,0,-0.026803287314182356,1.4444821213612076,66.80000305175781,-1.064513482694406,67.26999664306639,-2.9393813288946906,68.13999938964844,-0.026803287314182356
9883,2011-08-02,65.25,66.41000366210939,65.19000244140625,66.15000152587889,3229900.0,-0.017467303089026,-1.3921671291690942,1.084346762999937,36.446209351987115,49.90120483011418,2.583653574716749,2.301623716127864,2.584044846979424,2.579045757269,8.356714117940477,1.2200012207031392,-0.25466713035447697,-2.254499816894537,-3.9652878785827284,-0.5437117552063455,-3.1098938477386326,-1.3991057860504412,3.8317994689941344,1.6853258353764122,-43.49015779082517,0.8553940308440948,8,1.9150009155273438,2.095001220703125,3.2675018310546875,2.5250015258789062,-1.4599990844726562,1,-0.01011499865301746,1.0720741774291958,66.41000366210939,1.4444821213612076,66.80000305175781,-1.064513482694406,67.26999664306639,-0.01011499865301746
9884,2011-08-03,65.06999969482422,65.27999877929689,64.23999786376953,65.25,1787200.0,-0.002758625366678591,7.666751438470657,0.20000000000000315,34.451589276713705,47.47299239841277,2.674986037241368,2.418158676413711,2.7426956174153787,2.64941957715817,9.425547713164715,1.040000915527358,-0.17245730648940594,-2.315500259399414,-4.3438717060959675,-0.2871288127028606,-3.329685982747691,-1.3013145360511373,3.8561278930664002,21.336811344068096,-23.235464518677688,1.0141857233482787,8,1.5849990844726562,1.7999992370605469,3.3700008392333984,2.7050018310546875,-2.770000457763672,2,0.0021515197526513763,-1.3921671291690942,65.25,1.0720741774291958,66.41000366210939,1.4444821213612076,66.80000305175781,0.0021515197526513763
9885,2011-08-04,62.54999923706055,64.59999847412111,62.540000915527344,64.40000152587889,2547300.0,-0.03872753142127516,-1.2032072034581487,10.277773068282887,26.357353389189484,44.90865440957887,4.67726938301702,4.751761435846589,5.220327864268427,5.101508753035205,10.844588885859508,2.529998779296875,-0.0990692955294179,-4.562500572204584,-7.502044524475622,-1.6229566199335466,-6.032272548340103,-3.0927285960690654,6.094960567382813,0.20657704748513528,-43.36734797814494,1.469771976135518,8,3.200000762939453,3.395000457763672,5.89000129699707,5.225002288818359,0.35000228881835227,3,0.038209484148636674,7.666751438470657,65.06999969482422,-1.3921671291690942,65.25,1.0720741774291958,66.41000366210939,0.038209484148636674
9886,2011-08-05,62.84000015258789,63.2599983215332,61.5099983215332,63.040000915527344,2741400.0,0.004636305660504547,4.4687878119579665,0.1081083867562131,28.7378573177196,41.115371444601585,3.9445641604123267,4.2795030872904505,4.907541337863421,4.770140861642858,12.724672484802019,1.75,-0.16908481215733673,-4.017499542236322,-7.491109983614436,-0.5438891008582161,-5.754304762925372,-2.280694321547273,5.3165629407421875,22.657616236186342,-21.75348653587617,1.7368052206890545,8,2.374998092651367,2.4849987030029297,5.600000381469727,5.185001373291016,0.7000007629394531,4,0.012412456674139039,-1.2032072034581487,62.54999923706055,7.666751438470657,65.06999969482422,-1.3921671291690942,65.25,0.012412456674139039
9887,2011-08-08,59.56999969482422,62.38999938964844,59.31999969482422,62.02000045776367,3131100.0,-0.052036926318005494,-1.0813551870171014,12.24995708481947,22.526630304142344,37.04393204674633,6.448908462949618,7.316612460104409,8.09952484708981,8.008718979870281,14.268698846399339,3.520000457763672,-0.5627813424625856,-6.901499938964847,-11.653320268709976,-2.1496796092197243,-9.277410103837411,-4.525589774092282,7.921906921326169,3.5260911157956287,-40.912588737549164,2.3759101648725616,8,4.465000152587891,4.659999847412109,8.867502212524414,8.455001831054688,4.0,0,0.05774716542440861,4.4687878119579665,62.84000015258789,-1.2032072034581487,62.54999923706055,7.666751438470657,65.06999969482422,0.05774716542440861
9888,2011-08-09,61.209999084472656,61.31000137329102,57.599998474121094,59.63000106811523,3502100.0,0.027530626121371693,3.1685365085283825,-0.6448969487102464,28.005652442755306,34.47091950643874,4.095155829240966,5.474502782020238,6.381226195593101,6.365356001698601,16.052439136077954,3.710002899169929,-0.8604658103639764,-4.955000686645505,-10.232645522393781,0.3226441491027714,-7.593823104519643,-2.316178268771367,5.301278701118591,47.00521441279981,4.720738465074909,2.6388224178741364,8,1.654998779296875,2.1599998474121094,7.227502822875977,6.895000457763672,3.3700027465820312,1,0.045090707033364597,-1.0813551870171014,59.56999969482422,4.4687878119579665,62.84000015258789,-1.2032072034581487,62.54999923706055,0.045090707033364597
9889,2011-08-10,60.209999084472656,61.95000076293945,59.22999954223633,60.56000137329102,3515800.0,-0.01633720004831163,-1.3549780118338115,-0.22152071407359827,17.67305745416472,31.4615487926677,4.304672453888429,6.232496479227521,7.277441917784358,7.353428928098367,17.864014649642964,2.720001220703125,-1.35745134135405,-5.598500823974604,-11.471612874717493,0.2746112267682861,-8.535056849346049,-2.661944798603159,5.053699597512775,37.28572300502225,1.5880648014657268,2.936556025371446,8,2.279998779296875,3.1599998474121094,7.997501373291016,8.080001831054688,5.389999389648452,2,0.05945859301595502,3.1685365085283825,61.209999084472656,-1.0813551870171014,59.56999969482422,4.4687878119579665,62.84000015258789,0.05945859301595502
9890,2011-08-11,62.18999862670898,62.72999954223633,60.11000061035156,60.31000137329102,2013600.0,0.03288489573730846,-1.2982459075638126,-5.3713855979769844,29.4354889362251,29.614962338819115,1.7078985144732073,4.04315759371088,5.23934939540883,5.37209642083652,20.018290549464986,2.6199989318847656,-1.8139176384197953,-3.354001045227058,-9.38452489011923,2.676522799665115,-6.369262967673144,-0.3387391227809715,2.0007820261754503,81.0954112425735,47.89667682640565,3.015261922446085,8,0.299999237060554,1.1800003051757884,5.997501373291023,6.1000022888183665,3.0799980163574148,3,0.0017687829680113065,-1.3549780118338115,60.209999084472656,3.1685365085283825,61.209999084472656,-1.0813551870171014,59.56999969482422,0.0017687829680113065
9891,2011-08-12,61.54999923706055,63.0,61.18999862670898,62.599998474121094,1370500.0,-0.010291033989082043,-1.0451987629176955,-0.5585110484345557,25.980066748334096,27.7348783579146,1.7040694722155507,4.455584194562746,5.816812045887531,5.987707512370463,21.758139262730968,1.8100013732910227,-2.2499747444823583,-3.70450057983399,-9.924917165754849,2.5159160060868686,-6.8147088727944265,-0.5942922868735607,1.7180719107970148,73.14814160717388,44.91507694236513,3.110208292960431,8,0.4550018310546946,1.8199996948242188,6.637500762939453,6.740001678466797,4.909999847412109,4,0.021933424948045843,-1.2982459075638126,62.18999862670898,-1.3549780118338115,60.209999084472656,3.1685365085283825,61.209999084472656,0.021933424948045843
9892,2011-08-15,63.58000183105469,63.61000061035156,61.79999923706055,61.81000137329102,1368000.0,0.032981358556570584,-1.0223425589092126,-1.685715946536064,35.33611307657847,27.611534327313645,-0.860026137563807,2.2544886193505818,3.767204397962189,3.9442346909274306,23.382018084605406,2.0600013732910156,-2.565855108648293,-1.4924980163574162,-7.683710546944596,4.6987145142297635,-4.588104281650999,1.6031082489361737,-5.980003356933594,99.50085243537549,73.94622993438736,3.095606265293588,8,-2.140003204345696,-0.21000289916992188,4.6074981689453125,4.709999084472656,1.5999984741210938,0,-0.0006291430383036367,-1.0451987629176955,61.54999923706055,-1.2982459075638126,62.18999862670898,-1.3549780118338115,60.209999084472656,-0.0006291430383036367
9893,2011-08-16,63.15999984741211,63.4900016784668,62.61000061035156,63.02999877929688,976800.0,-0.006605881905423883,1.2278374658972935,0.0734469121434461,35.23132195968593,27.698171292088336,-0.8578837191779272,2.5176789838788096,4.16779704174364,4.347229413725117,24.482426191644137,0.970001220703125,-2.905083560141506,-1.7309999465942383,-7.923045536458886,4.461045643270417,-4.827022741526562,1.3650228483380857,-5.439801330566404,89.72601248398567,62.774775854274424,3.0960227949323262,8,-2.0600013732910085,0.20999908447265625,4.997501373291016,5.130001068115234,1.0700035095214986,1,0.006491447884778845,-1.0223425589092126,63.58000183105469,-1.0451987629176955,61.54999923706055,-1.2982459075638126,62.18999862670898,0.006491447884778845
9894,2011-08-17,63.58000183105469,64.47000122070311,63.34000015258789,63.45000076293945,1068200.0,0.006649809763414449,-5.457106734531423,1.0000000000000546,38.756873892320044,29.075895792436175,-1.6890952287675702,1.8914305801447284,3.710622001134624,3.918716977468108,25.966754671936176,1.3100013732910014,-3.214102080064876,-1.1184980392456083,-7.216864575306147,4.97986849681493,-4.167681307275885,1.930685228784661,-5.742007272338867,79.5871728197611,47.83152047361386,3.0491832680302697,8,-2.5450019836425852,-0.21000289916992188,4.539999008178711,4.709999084472656,1.6899948120117045,2,0.015728215967297565,1.2278374658972935,63.15999984741211,-1.0223425589092126,63.58000183105469,-1.0451987629176955,61.54999923706055,0.015728215967297565
9895,2011-08-18,62.47999954223633,62.84000015258789,61.52999877929688,62.36000061035156,1982400.0,-0.017301073563056768,2.1190503222056045,0.9230611226855248,37.32394255840187,30.029905263623093,-0.6705858807078542,2.612666330174193,4.753132748460359,5.003885659826139,27.746405156846514,2.0500030517578054,-3.4220667075927125,-1.8930004119873018,-7.715617624367084,3.9296168003924805,-4.804309018177193,1.0183081942025893,-4.376724717041014,39.32926510147931,4.712701879840253,2.9113086061898916,8,-1.4449996948242259,0.8899993896484375,5.537500381469727,5.810001373291016,4.049999237060561,3,0.04993596278398926,-5.457106734531423,63.58000183105469,1.2278374658972935,63.15999984741211,-1.0223425589092126,63.58000183105469,0.04993596278398926
9896,2011-08-19,61.88000106811523,62.61999893188477,61.65999984741211,61.7599983215332,1595900.0,-0.009603048631834588,-5.000000000000044,1.0000317894267774,36.86956640963359,31.6235648308999,-0.24706556814835068,2.852495263463375,5.270073788446631,5.57375489975977,29.622230165340525,0.9599990844726634,-3.639685676442646,-2.171499061584477,-7.785138256016019,3.442140132847058,-4.978318658800241,0.6353205356312941,-3.5220571870995983,11.904829869832898,-25.159953890412762,2.806819597215769,8,-0.845001220703125,1.4899978637695384,6.232500076293952,6.23500061035157,4.929996490478523,4,0.05478337938649336,2.1190503222056045,62.47999954223633,-5.457106734531423,63.58000183105469,1.2278374658972935,63.15999984741211,0.05478337938649336
9897,2011-08-22,61.63000106811523,63.0,61.38000106811523,62.68000030517578,1395300.0,-0.004040077499753214,-1.0903222313282683,-8.74979337529462,38.92289716080667,32.836592021794495,0.364172116505209,2.6766011470212803,5.435945059099858,5.78116808942486,31.808123613896033,1.6199989318847727,-3.5427467075221415,-2.0639991760253977,-7.308250638090023,3.1802522860392273,-4.68612490705771,0.5581265550069148,-3.027574893512096,8.090614487207205,-32.06767119603732,2.622125731032314,8,0.2199993133544922,1.7399978637695384,6.457498550415046,6.48500061035157,4.369998931884773,0,0.07837088970709538,-5.000000000000044,61.88000106811523,2.1190503222056045,62.47999954223633,-5.457106734531423,63.58000183105469,0.07837088970709538
9898,2011-08-23,62.36000061035156,62.959999084472656,61.08000183105469,61.93999862670898,3428900.0,0.011844873107003773,1.3209857937754461,-0.40000217982859687,41.97750752436866,35.53708647403938,-0.20734969116166724,1.5412562078680594,4.59407032808565,5.025008360978688,34.15691283549254,1.8799972534179688,-3.4776893216276648,-1.0264995574951143,-5.779999730440579,3.7270006154503434,-3.4032496439678397,1.350250528977618,-3.5228714339044345,37.758082883596735,-4.583494843976219,2.3767500864727302,8,-0.06999969482422586,1.0099983215332031,5.717500686645508,5.755001068115234,4.6599960327148295,1,0.045221290365993205,-1.0903222313282683,61.63000106811523,-5.000000000000044,61.88000106811523,2.1190503222056045,62.47999954223633,0.045221290365993205
9899,2011-08-24,63.93999862670898,64.23999786376953,62.09000015258789,62.349998474121094,1690600.0,0.025336722272179424,-1.037915617322006,3.7856967693298977,54.357363607272354,38.306183659711294,-1.3439343668251738,-0.3894983837444599,2.9011639091173933,3.420906307597072,36.541711266856126,2.1499977111816406,-2.934128844064446,0.7634984970092731,-3.4457265565398885,4.972723550558435,-1.3411140297653148,2.868111023783854,-4.877554568491611,90.50634133857389,41.06550099899137,2.104612526774581,8,-1.1649971008300781,-0.5699996948242116,3.7425003051757884,4.17500305175782,2.3500022888183665,2,0.004535576109685691,1.3209857937754461,62.36000061035156,-1.0903222313282683,61.63000106811523,-5.000000000000044,61.88000106811523,0.004535576109685691
9900,2011-08-25,62.86000061035156,64.16000366210939,62.52000045776367,64.09999847412111,1227100.0,-0.01689080449723812,1.411754806208939,-0.7798727954530856,50.05973851779657,40.98170274520712,-0.1775758692575522,0.36171942084146025,3.8872258404199727,4.475065635551971,38.32763609530973,1.6400032043457173,-2.568348761866986,-0.09599971771240234,-3.8384880219418704,3.6464885865170586,-1.9672438698271293,1.7752444344023317,-3.581254265634769,56.32914601375707,3.3558097111988587,1.8712441521147307,8,-0.08499908447266336,0.5099983215332031,4.822498321533203,5.255001068115234,1.6999969482421875,3,0.038339102916234546,-1.037915617322006,63.93999862670898,1.3209857937754461,62.36000061035156,-1.0903222313282683,61.63000106811523,0.038339102916234546
9901,2011-08-26,62.43000030517578,62.7400016784668,61.16999816894531,62.4900016784668,1091900.0,-0.006840602943057772,4.607141640724518,0.04838828762866879,60.28777085033711,43.754109164513636,0.4362570170395941,0.4717296151499397,4.2070076342097025,4.886044766929359,39.884536441740885,1.69000244140625,-1.947865764618001,-0.30749988555908203,-3.5866208121651937,2.9716210410470367,-1.9470603488621379,1.3320605777439738,-2.9436037654195317,42.72152433562618,-15.824687131928044,1.6395604633030592,8,0.3450012207031179,0.904998779296875,5.389997482299805,5.685001373291016,1.9499969482421875,4,0.06567352961843875,1.411754806208939,62.86000061035156,-1.037915617322006,63.93999862670898,1.3209857937754461,62.36000061035156,0.06567352961843875
9902,2011-08-29,64.62999725341797,64.69000244140625,63.22000122070313,63.22000122070313,1485800.0,0.03523941914925466,-1.0851139813106472,-23.49939602009016,61.82572055837043,46.70904234214525,-1.7870636996190967,-1.969432218482254,1.8962278716445127,2.671962128117258,40.77790427843824,2.2600021362304688,-1.555275699509437,1.9814973831176772,-0.9568463676142898,4.919841133849644,0.5123255077516973,3.450669258483657,-4.9442565264238425,98.33780670794852,36.74829222644839,1.4691718753659833,8,-1.7449951171875,-1.3499984741210938,3.190000534057617,3.485004425048828,-0.20999908447265625,0,0.0337304718833249,4.607141640724518,62.43000030517578,1.411754806208939,62.86000061035156,-1.037915617322006,63.93999862670898,0.0337304718833249
9903,2011-08-30,64.58999633789061,64.88999938964844,64.13999938964844,64.5,888700.0,-0.0006189218200104429,1.1739053516143299,0.06382736958296961,66.22221204969614,49.7607465818537,-1.7018540626355048,-2.0884903495139184,1.8210850626324628,2.706603018888586,40.90908920765152,0.75,-1.017761584159338,1.9744966506957837,-0.8535835742922586,4.802576875683819,0.5604565382017626,3.388536763189805,-4.60399990803176,91.93540448083179,26.145061181112553,1.4140401124940187,8,-1.6049957275390483,-1.3299980163574077,3.230001449584975,3.525005340576186,0.10000610351563921,1,0.021830062580174392,-1.0851139813106472,64.62999725341797,4.607141640724518,62.43000030517578,1.411754806208939,62.86000061035156,0.021830062580174392
9904,2011-08-31,65.20999908447266,65.44000244140625,64.58999633789061,64.76999664306639,1432700.0,0.009599052202118319,-1.1250071525300482,4.8891149542227,62.43821936011771,52.55122178204436,-2.3091590968888838,-2.843241384013666,1.09109151150642,2.0903795949345465,40.33574636468497,0.8500061035156392,-0.7360103847636665,2.5874994277954073,-0.2667331153316752,5.44173197092249,1.160383156231859,4.014615699358949,-4.831682417830642,94.613509911056,29.48852581844112,1.4271162715635417,8,-1.9499969482421875,-2.0349998474121094,2.6075000762939453,2.9050025939941406,0.1699981689453125,2,0.02775644201817995,1.1739053516143299,64.58999633789061,-1.0851139813106472,64.62999725341797,4.607141640724518,62.43000030517578,0.02775644201817995
9905,2011-09-01,64.94000244140625,65.94000244140625,64.84999847412111,65.40000152587889,1522500.0,-0.004140417832496079,-2.406225040828841,-1.0454466638922908,64.40103259345923,55.6102735802472,-1.8478335946067403,-2.513900049919755,1.265034896795413,2.376355669397668,38.78241134390794,1.090003967285142,-0.41148943657174897,2.198002624511716,-0.837801726690941,5.23380697571438,0.6801004489103804,3.7159048001130444,-4.055517197287813,79.03565819063553,14.308990508176194,1.5179021756013307,9,-1.4300003051757812,-2.0750045776367188,2.8774967193603516,3.174999237060547,1.7699966430664062,3,0.020788395801788928,-1.1250071525300482,65.20999908447266,1.1739053516143299,64.58999633789061,-1.0851139813106472,64.62999725341797,0.020788395801788928
9906,2011-09-02,63.61999893188477,64.26000213623047,63.540000915527344,64.19000244140625,1236300.0,-0.020326508467758075,1.0281641710051954,1.2391405304098548,50.180818697394905,56.861153750979234,-0.28502895224058733,-1.1936646209636095,2.4900417875213847,3.706102481781322,36.98855988802414,1.4000015258789062,-0.21881379898256625,0.8389991760253963,-2.222041986873002,3.9000403389237874,-0.6915214054238064,2.369519757474592,-2.1288516240918014,14.705791605425883,-43.73757056329572,1.5305205814491964,9,-0.10999679565430398,-1.1300010681152415,4.13999938964843,4.495002746582024,2.100002288818338,4,0.014775206577972266,-2.406225040828841,64.94000244140625,-1.1250071525300482,65.20999908447266,1.1739053516143299,64.58999633789061,0.014775206577972266
9907,2011-09-06,63.0099983215332,63.08000183105469,61.72000122070313,62.599998474121094,1137100.0,-0.009588189572349304,3.945395024309696,-0.7192935491858773,49.33332655164931,57.67846697623264,0.6049245423347713,-0.3296345705806871,2.9976108886359896,4.319683801093163,34.704075659625225,1.8999977111816406,0.09171738711823707,0.056998634338377485,-2.604920387644654,2.718917656321409,-1.2739608766531347,1.3879581453298968,2.930004119873047,30.568642835964333,-22.929659996021087,1.330959510991516,9,0.5450019836425781,-0.5200004577636719,4.75,5.105003356933594,2.970005035400405,1,0.0217425641704323,1.0281641710051954,63.61999893188477,-2.406225040828841,64.94000244140625,-1.1250071525300482,65.20999908447266,0.0217425641704323
9908,2011-09-07,63.97000122070313,64.05999755859375,63.33000183105469,63.709999084472656,853300.0,0.015235723293803849,2.3182015224289505,0.6341517877911207,51.65394130349395,57.37808672025726,-0.11474989583416573,-1.130209598103498,1.909725316228183,3.365207835167034,31.661723553028143,1.0499992370605469,0.5056201530493922,0.8790014266967816,-1.6868870151717985,3.4448898685653546,-0.40394279423750135,2.1619456476310717,1.885601196289052,53.31752012207037,2.99042948575169,1.2829442209342874,9,-0.41500091552735086,-1.9650001525878906,3.7974987030029226,4.145000457763665,2.260002136230476,2,0.007034499603800981,3.945395024309696,63.0099983215332,1.0281641710051954,63.61999893188477,-2.406225040828841,64.94000244140625,0.007034499603800981
9909,2011-09-08,63.790000915527344,64.48000335693361,63.38999938964844,63.61000061035156,1186000.0,-0.00281382369455907,-2.5161262536147633,0.6923031779101311,56.025765878635035,58.04097864923931,0.04664039083900917,-0.7043660541952548,1.9596935119612198,3.537609545792236,28.99220013123901,1.0900039672851705,0.9065252804455852,0.5200010299682631,-1.671878165251698,2.7118802251882244,-0.5759385676417139,1.6159406275782402,1.9828894775390609,49.05211128065308,-2.555995227654691,1.095939597609979,9,-0.2350006103515625,-2.020000457763672,3.4650001525878906,3.8300018310546875,2.9000015258789062,3,0.01410881819974752,2.3182015224289505,63.97000122070313,3.945395024309696,63.0099983215332,1.0281641710051954,63.61999893188477,0.01410881819974752
9910,2011-09-09,62.29999923706055,63.40999984741211,62.02000045776367,63.38999938964844,1359100.0,-0.02335791906383422,1.4601735854406983,-6.055546136565931,51.785706176240296,57.09630479656188,1.6191198495538472,0.8372240465402072,3.3277152307895506,5.020053058909468,27.122064714953144,1.7700004577636719,1.1841174117656408,-0.9755006790161147,-3.1564942702051724,1.205492912172943,-2.06599747461064,0.11499611657841768,3.391833372558594,21.01440461743837,-34.14464330100445,1.0904967955945295,9,1.5300025939941406,-0.529998779296875,4.462499618530273,4.845001220703125,3.799999237060561,4,0.04943817101245185,-2.5161262536147633,63.790000915527344,2.3182015224289505,63.97000122070313,3.945395024309696,63.0099983215332,0.04943817101245185
9911,2011-09-12,62.9000015258789,62.97000122070313,61.61999893188477,61.84000015258789,1179200.0,0.009630855476181477,1.2500023841842485,-0.9724781879840487,55.24360030429365,56.36495810166446,1.2212230933122825,0.3621119101436392,2.610512546902889,4.397383027621281,25.455259021280778,1.3500022888183594,1.109651215240639,-0.4429985046386804,-2.4778011254352137,1.5918041161578458,-1.4603998150369435,0.5744028057595827,2.7123944559619204,44.75526620810281,-15.681905494370412,1.0174013103982642,9,0.8799991607666087,-1.1300010681152273,2.9474983215332102,3.395000457763679,3.9000015258789134,0,0.060572296759423994,1.4601735854406983,62.29999923706055,-2.5161262536147633,63.790000915527344,2.3182015224289505,63.97000122070313,0.060572296759423994
9912,2011-09-13,63.540000915527344,63.63000106811523,62.52999877929688,62.959999084472656,1515900.0,0.010174870812763581,1.894734728705533,0.5471708298395347,54.908485381653655,55.107877360770864,0.45857148270332715,-0.2962255388332622,1.8551094498327245,3.729106063434415,24.093593550051693,1.1000022888183452,1.2182529976134475,0.19900093078613423,-1.8348992682443281,2.2329011298165895,-0.8179491687291005,1.2159510303013619,1.9126991843152297,67.13283262174626,3.668823058373313,1.016950099515229,9,0.23999977111816406,-1.7700004577636719,1.7299976348876953,2.239999771118164,3.4499969482421875,1,0.03430910094058626,1.2500023841842485,62.9000015258789,1.4601735854406983,62.29999923706055,-2.5161262536147633,63.790000915527344,0.03430910094058626
9913,2011-09-14,63.56999969482422,64.06999969482422,63.02000045776367,63.61000061035156,1729700.0,0.0004721243132614905,1.187500496705847,-0.0689668780089974,48.23305275100755,53.52952551531418,0.30024436610658967,-0.30981776232597724,1.7415258466795933,3.6649688882299074,22.5611823153016,1.0499992370605469,1.193531483803639,0.2084997177123995,-1.825983918673927,2.242983354098726,-0.8087421004807567,1.2257415359055628,1.7293923583000463,68.1817393658805,7.802213872644515,1.0172418181931617,9,0.21000099182128906,-1.7999992370605469,0.5625,1.1150016784667969,3.9499969482421733,2,0.03791102208083874,1.894734728705533,63.540000915527344,1.2500023841842485,62.9000015258789,1.4601735854406983,62.29999923706055,0.03791102208083874
9914,2011-09-15,64.58000183105469,64.91999816894531,63.61999893188477,63.86000061035156,1315400.0,0.0158880311637426,-1.166657129959896,-17.999618539004388,58.26922935847116,52.84821404475994,-0.9035374257818987,-1.3081296400507014,0.6540834685381043,2.6169342084116494,21.62075019591037,1.3499984741210938,0.9924060623079001,1.168501853942871,-0.9365217676184727,3.273525475504215,0.11599004316219919,2.221013664723543,0.5722144972200027,89.69707828800969,27.615293641777612,1.0525118107806704,9,-1.3100032806396484,-1.9950008392333984,-1.462503433227539,-0.7550010681152344,3.9000015258789205,3,0.025549728694579832,1.187500496705847,63.56999969482422,1.894734728705533,63.540000915527344,1.2500023841842485,62.9000015258789,0.025549728694579832
9915,2011-09-16,65.59999847412111,65.98999786376953,64.75,64.80000305175781,1957500.0,0.01579431115122598,-1.7555461365659306,1.111102869495209,64.42218646258682,54.43058824089238,-2.033960914322975,-2.194934515675058,-0.45115101942781166,1.556306858625092,19.721529122199883,1.4099960327148438,0.7487886529855245,2.032498550415056,-0.23781114648875246,4.302808247318872,0.8973437019631518,3.1676533988669604,-3.9799995422363352,91.07552665967773,25.44826101252295,1.1351548484519074,9,-1.7950000762939595,-2.549999237060561,-2.6700000762939595,-1.7749977111816548,3.239997863769503,4,0.016615914521936226,-1.166657129959896,64.58000183105469,1.187500496705847,63.56999969482422,1.894734728705533,63.540000915527344,0.016615914521936226
9916,2011-09-19,65.26999664306639,65.52999877929689,64.66999816894531,64.81999969482422,1086500.0,-0.005030515834309024,-1.293334960937538,0.5624994039501139,53.50876459161861,54.894525800888964,-1.6151427138360503,-1.684295597458977,-0.20972245845636905,1.8356823842837713,17.703967905318656,0.9300003051757955,0.5222667578410878,1.532996940612776,-0.7128972435757532,3.778891124801298,0.41004984851851134,2.6559440327070405,-3.562597732543921,79.19071065844292,16.969893932429187,1.1229470920942617,9,-1.4649982452392436,-1.7349967956542827,-2.3399982452392436,-1.444995880126939,3.0,0,0.012716437471165243,-1.7555461365659306,65.59999847412111,-1.166657129959896,64.58000183105469,1.187500496705847,63.56999969482422,0.012716437471165243
9917,2011-09-20,66.45999908447266,67.69000244140625,65.45999908447266,65.5,1827400.0,0.018231997895049368,-3.2884642189047426,2.1333457665051028,59.10418977335449,55.722331186429024,-2.530395570986343,-2.628666556220722,-1.4553417286572028,0.596030581461747,16.28480304063288,2.420005798339858,0.3092163436501352,2.481499481201169,0.1523690083157021,4.810629954086629,1.3169342447584427,3.6460647176439025,-4.666948194885244,73.66160954016989,14.571613138640295,1.1645652364427306,9,-1.8049983978271484,-2.0749969482421875,-3.7724990844726562,-2.634998321533203,2.450004577636733,1,0.005115918928211283,-1.293334960937538,65.26999664306639,-1.7555461365659306,65.59999847412111,-1.166657129959896,64.58000183105469,0.005115918928211283
9918,2011-09-21,65.18000030517578,66.75,65.09999847412111,66.33000183105469,1422500.0,-0.019259686983593816,-1.5190763227629112,-1.1979193985488241,49.862768721319995,55.03755372450513,-1.1853618182272356,-1.1874492811509327,-0.24859192281286369,1.8225843115390603,14.585974520424246,1.650001525878892,0.37001613149396206,1.0605007171630803,-1.1963940587969972,3.3173954931231577,-0.06794667081695138,2.188948105143119,-3.1510713535156185,38.32923902010155,-15.595287612958352,1.1284473879800379,9,-0.5249996185302734,-0.7949981689453125,-2.7750015258789062,-1.3549995422363281,4.5,2,0.027769216786119433,-3.2884642189047426,66.45999908447266,-1.293334960937538,65.26999664306639,-1.7555461365659306,65.59999847412111,0.027769216786119433
9919,2011-09-22,64.23000335693361,64.48999786376953,63.31999969482422,63.9900016784668,1839400.0,-0.014574976124489769,2.078980258699875,-0.20869683480062007,46.94229724126292,54.49939717617431,-0.18594044792847342,-0.22620981926790762,0.6156067692822518,2.7213724255116603,13.552248687072954,1.8600006103515625,0.4747405983013522,0.09600353240968218,-2.1597615725695647,2.351768637388922,-1.0318790200799413,1.2238860848993056,-1.9746314656836006,20.823869340154136,-28.68812738834617,1.1278825524896208,9,0.42499732971189985,0.1549987792968608,-1.9950046539306783,-0.40500259399415484,4.779998779296861,3,0.051222063119783945,-1.5190763227629112,65.18000030517578,-3.2884642189047426,66.45999908447266,-1.293334960937538,65.26999664306639,0.051222063119783945
9920,2011-09-23,65.26999664306639,65.88999938964844,64.01999664306639,64.19999694824219,1841800.0,0.016191705305593995,-1.6153878986090708,4.45830088214225,57.28154457220323,54.72583542816426,-0.8496887601778838,-1.1345645563053068,-0.5043824695621737,1.6305884504150328,12.657009405995096,1.8700027465820455,0.507356904835774,1.0154970169067212,-1.2110070978620655,3.242001131675515,-0.09775504047767924,2.1287490742911146,-2.7972395298101347,44.62232774950429,-8.908559563093306,1.1132520573843958,9,-0.15999603271482954,-0.8849945068359233,-3.0674972534179545,-1.444995880126939,3.9000015258789205,4,0.049180433261263534,2.078980258699875,64.23000335693361,-1.5190763227629112,65.18000030517578,-3.2884642189047426,66.45999908447266,0.049180433261263534
9921,2011-09-26,66.52999877929689,66.61000061035156,65.30999755859375,66.01000213623047,1388100.0,0.01930446148359577,2.8235366715659325,0.4859783096964838,64.69115439175795,55.81279865150919,-1.7216784859493544,-2.183610818873575,-1.8268750316148754,0.3301195094592799,11.18398579201646,1.3400039672851705,0.5340193196186789,2.0704992294311637,-0.20318880043103604,4.3441872592933635,0.9336552145000638,3.2073432443622636,-3.848551852914632,73.45531045680349,16.316781050328316,1.1368440149311012,9,-1.1749973297119283,-2.1449966430664205,-4.327499389648452,-2.704998016357436,1.3800048828125,0,0.0347211423564997,-1.6153878986090708,65.26999664306639,2.078980258699875,64.23000335693361,-1.5190763227629112,65.18000030517578,0.0347211423564997
9922,2011-09-27,66.80999755859375,67.90000152587889,66.51999664306639,67.5,1973500.0,0.004208609415817355,-1.173228724874097,-1.3269363381603874,62.566360568032216,57.40538840895637,-1.6640399087442859,-2.4157734712924537,-2.163530650544402,0.02045166437443413,11.23348545784149,1.3800048828125,0.753529804120106,2.2414979934692383,-0.263823640551891,4.746819627490368,0.9888371764586736,3.494158810479803,-3.928208411610534,76.20079625526834,17.811458237133436,1.2526608170105662,9,-1.1999969482421875,-2.319995880126953,-4.6074981689453125,-2.984996795654297,1.9800033569335938,1,0.0218530031106825,2.8235366715659325,66.52999877929689,-1.6153878986090708,65.26999664306639,2.078980258699875,64.23000335693361,0.0218530031106825
9923,2011-09-28,66.0,67.37000274658203,65.87000274658203,66.87999725341797,1498300.0,-0.012123897443393372,-1.6315979681570862,1.2753538257408226,59.26236563815798,57.515736884477136,-0.5286954518119416,-1.575502632527261,-1.4069079993713558,0.7857094730166096,11.289427830362214,1.5,0.8813675498265781,1.3610002517700224,-1.2249272187986975,3.9469277223387422,0.06803651648566245,2.6539639870543823,-2.8171181102830403,58.51526711199232,-1.0115794194504275,1.2929637352843604,9,-0.3899993896484375,-1.5099983215332031,-3.390000343322754,-2.174999237060547,3.55999755859375,2,0.044090964577415015,-1.173228724874097,66.80999755859375,2.8235366715659325,66.52999877929689,-1.6153878986090708,65.26999664306639,0.044090964577415015
9924,2011-09-29,67.01999664306639,67.27999877929689,66.25,67.04000091552734,3001900.0,0.015454494591915058,3.119995117187323,0.022732198746363997,70.59337912972205,58.20142495860327,-1.3032288442042983,-2.5855063961298868,-2.4901598245432552,-0.26859999711817295,11.707339687830112,1.2799987792968892,1.0124892620491863,2.290497016906727,-0.49830203069609524,5.079296064509549,0.8960974931053158,3.684896540708138,-3.5540875751797145,77.3194903256253,12.38732246249937,1.3943995238014115,9,-1.4099960327148295,-2.4849967956542827,-4.189996719360337,-3.194995880126939,2.440002441406264,3,0.03968970151216178,-1.6315979681570862,66.0,-1.173228724874097,66.80999755859375,2.8235366715659325,66.52999877929689,0.03968970151216178
9925,2011-09-30,66.29000091552734,67.30000305175781,66.23000335693361,66.62000274658203,1548400.0,-0.010892207760421768,-3.7555864501036584,16.496567505709105,64.62469768721672,59.436528635891946,-0.519717011611192,-1.8437146935761177,-1.8834971562786933,0.4212122620771339,12.469330604649713,1.0699996948242045,1.2422364278454978,1.4930013656616268,-1.381290442857079,4.36729317418034,0.05585546140227393,2.9301472699209796,-2.5580463001611307,37.83790949018658,-28.42183437022043,1.4371459042593557,9,-0.6800003051757812,-1.7550010681152344,-3.217500686645508,-2.4650001525878906,3.1299972534179688,4,0.04103184768648882,3.119995117187323,67.01999664306639,-1.6315979681570862,66.0,-1.173228724874097,66.80999755859375,0.04103184768648882
9926,2011-10-03,64.55999755859375,66.83999633789061,64.51000213623047,66.05999755859375,1414500.0,-0.02609750087555618,-1.9125094175877446,4.545429324455542,54.022073525067235,58.871849052748914,1.2281329189658692,-0.041822484703303076,-0.27755071309998414,2.1031189954853744,12.210579570281508,2.329994201660142,1.2399056453944297,-0.2840019226074162,-3.107550949916572,2.5395471047017466,-1.695776436261994,1.1277725910471617,-0.5779601285967786,1.4747914856841988,-62.00287511929923,1.4117745136545807,10,1.0500030517578125,-0.024997711181640625,-1.487497329711914,-0.7349967956542969,4.3300018310546875,0,0.07140645577267235,-3.7555864501036584,66.29000091552734,3.119995117187323,67.01999664306639,-1.6315979681570862,66.0,0.07140645577267235
9927,2011-10-04,64.37999725341797,64.40000152587889,62.65999984741211,64.12999725341797,1390800.0,-0.0027881089216649224,10.999658002737057,-0.16666666666666666,53.15665785786834,59.23783673458762,1.2092190045799356,0.2593755360948222,-0.24140858804203447,2.2200753512675533,11.292038298086144,1.8999977111816406,1.0647971828008878,-0.5325021743774414,-3.2324800000463796,2.1674756512914968,-1.8824910872119176,0.8174867384570277,3.5200042724609233,36.51796915685524,-25.27556681145186,1.3499889128344706,10,0.9000034332275391,0.3800029754638672,-1.3249969482421875,-0.7099990844726562,3.6300048828125,1,0.054830794645677194,-1.9125094175877446,64.55999755859375,-3.7555864501036584,66.29000091552734,3.119995117187323,67.01999664306639,0.054830794645677194
9928,2011-10-05,64.41999816894531,64.69999694824219,63.56000137329102,64.58000183105469,1149100.0,0.0006213252133249192,4.700064850843026,-0.6400146484375,49.3254474716181,59.50263120462708,1.173478295884209,0.26858637893397486,-0.41906478311609874,2.129237117202223,10.895297499218918,1.1399955749511648,1.0671027629083625,-0.5150011062622042,-3.189286489910245,2.1592842773858365,-1.8521437980862174,0.8221415855618162,3.3752033233642464,37.930972114088966,-19.493020081635343,1.3371426918240195,10,0.8600025177001953,0.34000205993652344,-1.3374977111816406,-0.75,4.5999984741210795,2,0.0678361203165736,10.999658002737057,64.37999725341797,-1.9125094175877446,64.55999755859375,-3.7555864501036584,66.29000091552734,0.0678361203165736
9929,2011-10-06,64.69000244140625,64.72000122070311,63.95000076293945,64.37999725341797,1180400.0,0.0041913113960798665,3.162133740231597,-1.9374880793438871,45.90460572623841,58.23852688840877,1.0902369551534719,0.07321907765478386,-0.8144968962027406,1.8110461678855359,10.731351282277183,0.7700004577636577,0.9032076397530062,-0.289996910095212,-2.9129547846387567,2.3329609644483327,-1.6014758473669843,1.0214820271765603,3.0024950180053622,43.750025691639486,-9.028255851402271,1.3114789372717712,10,0.5899982452392578,0.06999778747558594,-1.5675029754638672,-1.0200042724609375,5.2599945068359375,3,0.07528203637955588,4.700064850843026,64.41999816894531,10.999658002737057,64.37999725341797,-1.9125094175877446,64.55999755859375,0.07528203637955588
9930,2011-10-07,65.37999725341797,65.87000274658203,64.59999847412111,64.94999694824219,1539200.0,0.01066617384404478,-1.2478006360095109,1.3870745453203062,50.47951501735413,56.65945584680835,0.4665492976729695,-0.3944211313850303,-1.5964407193031604,1.0747910740201974,9.75123103858567,1.2700042724609233,0.9642252434264407,0.24599800109862713,-2.056533391879583,2.54852939407683,-0.9052676953904779,1.3972636975877322,2.211850253753653,65.07176291180306,14.988631940713361,1.1512656964891028,10,-0.09999656677246094,-0.6199970245361328,-2.162496566772461,-1.714996337890618,3.6200027465820312,4,0.062404435644747513,3.162133740231597,64.69000244140625,4.700064850843026,64.41999816894531,10.999658002737057,64.37999725341797,0.062404435644747513
9931,2011-10-10,66.70999908447266,66.70999908447266,66.06999969482422,66.12000274658203,1027000.0,0.02034264128062735,1.1695029224641804,1.3720835329394439,51.07665941183274,55.38282238500841,-0.9333903133561847,-1.5013261049786024,-2.989680997077187,-0.29181168996933593,8.691942193762554,1.3300018310546875,1.1833351202574534,1.3854999542236328,-0.7641666996760819,3.5351666081233475,0.3106666272737755,2.46033328117349,0.7832114695037689,100.0,50.71416884205124,1.0748333269498562,10,-1.694997787475586,-1.9499988555908203,-3.5224990844726562,-3.0449981689453054,3.2399978637695312,0,0.04062358149699685,-1.2478006360095109,65.37999725341797,3.162133740231597,64.69000244140625,4.700064850843026,64.41999816894531,0.04062358149699685
9932,2011-10-11,65.72000122070311,66.63999938964844,65.62999725341797,66.63999938964844,1425000.0,-0.014840321951075763,1.1956611878659213,-1.5593286091139744,52.38516633383494,54.61868912897252,-0.12769707232409644,-0.3579884039120742,-2.063156511926877,0.6498682721750981,7.91916275678631,1.0800018310546875,1.1666931491256065,0.28650207519530113,-1.6968196940860452,2.2698238444766474,-0.7051588094453791,1.2781629598359814,1.676545119142034,68.57147355201806,17.16028873658354,0.9916608846406746,10,-0.7399997711181499,-0.9600009918212749,-2.720001220703111,-2.170001983642564,3.6500015258789205,1,0.04823490733513114,1.1695029224641804,66.70999908447266,-1.2478006360095109,65.37999725341797,3.162133740231597,64.69000244140625,0.04823490733513114
9933,2011-10-12,65.98000335693361,66.25,65.58000183105469,65.94000244140625,1715200.0,0.003956210155221296,1.3103616106075953,-0.043479342543925346,58.23142854271963,53.245139063750024,-0.43676448196912077,-0.45132114520306743,-2.3475233562704076,0.3449646978495764,7.373389798388219,0.6699981689453125,0.9408181866247673,0.426004028320321,-1.3640307058466021,2.216038762487237,-0.46901333876313345,1.3210213954037755,1.321812053062871,73.55086335220923,17.515849662562744,0.895017367083459,10,-1.000001907348647,-1.220003128051772,-2.9575042724609517,-2.430004119873061,2.3899993896484233,2,0.030766878993853997,1.1956611878659213,65.72000122070311,1.1695029224641804,66.70999908447266,-1.2478006360095109,65.37999725341797,0.030766878993853997
9934,2011-10-13,66.23000335693361,66.30999755859375,65.5,65.65000152587889,1346900.0,0.003789026785093741,1.1892114813592873,14.49971390424885,54.87808471112199,52.16218206640616,-0.9058717853959593,-0.6022465910701271,-2.613682554405841,0.07565057294151245,7.301241152253765,0.80999755859375,0.7276830199974285,0.5935039520263814,-1.1592232900631956,2.3462311941159584,-0.2828596690184071,1.4698675730711699,0.9789757418111833,77.25139390082565,18.955960197486817,0.8763636210447868,10,-1.4800052642822408,-1.470003128051772,-3.4500026702881,-2.680004119873061,2.539993286132784,3,0.042125821300305066,1.3103616106075953,65.98000335693361,1.1956611878659213,65.72000122070311,1.1695029224641804,66.70999908447266,0.042125821300305066
9935,2011-10-14,66.69000244140625,66.80000305175781,66.19999694824219,66.65000152587889,1128100.0,0.006945478803519922,3.6153936441797003,0.06896687800901852,50.884976664500414,51.813615748565404,-1.4563102436699182,-1.0291641096978026,-3.0035891991960426,-0.39687276845999975,7.764187491744077,0.600006103515625,0.6154785233099034,0.9990028381347713,-0.8156382965805022,2.8136439728500378,0.09168227077714164,1.906323405492401,0.4279970723118822,91.53843445191731,33.70817412613173,0.9073205673576343,10,-1.960000991821289,-1.930002212524414,-4.027502059936523,-3.140003204345703,1.6100006103515625,4,0.048882806830006675,1.1892114813592873,66.23000335693361,1.3103616106075953,65.98000335693361,1.1956611878659213,65.72000122070311,0.048882806830006675
9936,2011-10-17,66.09999847412111,66.84999847412111,66.06999969482422,66.66999816894531,821100.0,-0.008846962748329745,-1.4761973963064332,-14.249666221623421,46.203212832398975,51.04101074573548,-0.6983201314575354,-0.393990328568961,-2.3582525622427823,0.18551164003079634,8.26873869998883,0.7799987792968892,0.2431120368492259,0.3674987792968949,-1.4445644854828714,2.1795620440766683,-0.5385328530929883,1.273530411686778,0.9288410462709038,44.444381651003425,-10.605164273020861,0.906031632389885,10,-0.8949985504150391,-1.339998245239272,-3.2999973297119283,-2.549999237060561,1.2600021362304545,0,0.04387294391563823,3.6153936441797003,66.69000244140625,1.1892114813592873,66.23000335693361,1.3103616106075953,65.98000335693361,0.04387294391563823
9937,2011-10-18,66.80000305175781,67.16000366210939,65.66999816894531,66.22000122070311,1405600.0,0.010590084626261653,1.2923107621160086,-1.0175476168168511,54.329018269251435,51.596963056583625,-1.138692310148926,-1.124890332602888,-2.888231499326153,-0.5264223447508982,7.618058541331391,1.4900054931640767,0.006495909800406707,1.0505031585693416,-0.7963434272097061,2.8973497443483893,0.12707986567981777,1.9739264514588655,-4.140003204345703,78.31326408677201,22.722998928264516,0.9234232928895233,10,-1.2450008392333984,-1.5850028991699219,-4.025002479553223,-3.3250045776367116,-0.5,1,0.04715559509845679,-1.4761973963064332,66.09999847412111,3.6153936441797003,66.69000244140625,1.1892114813592873,66.23000335693361,0.04715559509845679
9938,2011-10-19,66.98999786376953,67.94000244140625,66.88999938964844,66.88999938964844,1120700.0,0.002844233582811384,-20.000381475547417,0.17241061797900184,49.82164823879911,52.032190002423704,-1.034593461305036,-1.2356862862321236,-2.955357525008509,-0.7361447217474506,7.308853762508686,1.1399993896484375,0.050434435311558445,1.1499980926513729,-0.7557937364472735,3.0557899217500193,0.19710217810205677,2.102894007200689,-4.239997940063475,61.06542511944368,7.884045730899636,0.9528959145493222,10,-0.7199974060058594,-1.6899967193603516,-4.214997291564941,-3.6199989318847656,-0.4499969482421875,2,0.03552776472171959,1.2923107621160086,66.80000305175781,-1.4761973963064332,66.09999847412111,3.6153936441797003,66.69000244140625,0.03552776472171959
9939,2011-10-20,67.51999664306639,67.75,66.86000061035156,67.09999847412111,1244700.0,0.007911610631405885,1.0227146622277707,4.200045777065406,57.4908326534101,52.81122529531881,-1.2526733414345443,-1.5879862002959442,-3.321557676548835,-1.2890570215982393,7.834122011439954,0.8899993896484375,0.14821353671858617,1.5154972076415874,-0.3730444240921571,3.404038839375332,0.5712263917747151,2.4597680235084596,-4.562396618652329,81.49757674753076,25.285813039638633,0.9442708158668687,10,-0.799995422363267,-2.2199954986572124,-4.744996070861802,-4.149997711181626,-0.3399963378906108,3,0.012588953580804585,-20.000381475547417,66.98999786376953,1.2923107621160086,66.80000305175781,-1.4761973963064332,66.09999847412111,0.012588953580804585
9940,2011-10-21,68.48000335693361,68.5,67.94999694824219,68.05999755859375,1017800.0,0.014218109620800723,1.391322375731843,1.0000181653043703,76.34408932942434,55.61871750838455,-1.9296202912067884,-2.419211019722397,-4.167064296915925,-2.254332713662322,7.985084440238112,0.980003356933608,0.34727243578333855,2.3150035858154467,0.16217346522734033,4.467833706403553,1.2385885255213935,3.3914186461095,-5.323107235839856,99.29340529582133,34.664142022811674,1.0764150602940563,10,-1.480003356933608,-2.9000034332275533,-5.552503585815444,-5.110004425048842,-0.5300064086914205,4,0.004234714835238407,1.0227146622277707,67.51999664306639,-20.000381475547417,66.98999786376953,1.2923107621160086,66.80000305175781,0.004234714835238407
9941,2011-10-24,68.83999633789061,68.83999633789061,68.05000305175781,68.48999786376953,1205500.0,0.005256906590390242,3.5142670299730376,0.8333181958546908,79.26507530770374,58.60537406103664,-2.1855310399780308,-2.737631269918694,-4.385381040765026,-2.6154791374223265,7.891035105439778,0.7899932861327983,0.6074945565568299,2.5594966888427564,0.09841878298773565,5.020574594697777,1.328957735915239,3.790035641770274,-5.362513984062481,100.0,30.50060856577545,1.2305389529275108,10,-1.6699981689452983,-3.0899982452392436,-5.412497520446763,-5.469997406005845,1.5200042724609517,0,-0.00784417947209537,1.391322375731843,68.48000335693361,1.0227146622277707,67.51999664306639,-20.000381475547417,66.98999786376953,-0.00784417947209537
9942,2011-10-25,68.26999664306639,68.80999755859375,67.98999786376953,67.98999786376953,1263600.0,-0.008280065734263875,-4.85716621253406,0.7999999999999918,73.6196181184512,60.315172902784596,-1.358651910329641,-2.163571304797429,-3.742850561443035,-2.039740150361979,7.238406848440918,0.8499984741210795,0.7625107795097676,1.9164970397949048,-0.6928564419552998,4.5258505215451095,0.6118202989197954,3.2211737806700143,-4.363513170513265,71.21207450620736,-2.1863041600330604,1.3046767408751023,10,-1.0999984741210795,-2.519998550415025,-4.599997520446763,-4.899997711181626,2.260002136230483,1,-0.013329369817791648,3.5142670299730376,68.83999633789061,1.391322375731843,68.48000335693361,1.0227146622277707,67.51999664306639,-0.013329369817791648
9943,2011-10-26,68.91000366210939,69.20999908447266,68.37999725341797,68.95999908447266,1273300.0,0.009374645532636006,2.0182135970813855,-0.17855585831058501,74.76525296086628,62.524858263867294,-1.7202310160811436,-2.713513325614869,-4.28785444004491,-2.667513615100873,6.997591837964791,0.9400024414062642,0.8384106402723575,2.4110038757324332,-0.42963324824619065,5.25164099971105,0.9906853137431284,3.831322437721738,-4.608839160329268,87.23422905729902,9.668910166367624,1.420318561989309,10,-1.4700050354004048,-2.9750041961670064,-4.390002250671401,-5.540004730224624,0.7299957275390483,2,-0.03787549661366074,-4.85716621253406,68.26999664306639,3.5142670299730376,68.83999633789061,1.391322375731843,68.48000335693361,-0.03787549661366074
9944,2011-10-27,69.68000030517578,70.16000366210939,69.41000366210939,69.93000030517578,1876300.0,0.011173945757454451,1.1126560787431188,5.00045780558665,75.0,65.20430530114501,-2.178469932319018,-3.450943062875666,-4.965481746260494,-3.4316922632689426,6.929048906214762,1.25,1.0044881743424128,3.0480003356933594,-0.12498886212171101,6.220989533508423,1.4615057367858242,4.634494934600895,-4.887952345126408,78.28045707183988,-0.8294715851828443,1.5864945989075325,10,-1.7649993896484375,-3.269998550415039,-5.159998893737793,-6.310001373291016,2.7099990844726562,3,-0.0450631368527018,2.0182135970813855,68.91000366210939,-4.85716621253406,68.26999664306639,3.5142670299730376,68.83999633789061,-0.0450631368527018
9945,2011-10-28,69.01000213623047,69.76999664306639,68.88999938964844,69.76999664306639,1537300.0,-0.009615358295220089,1.3157989840785924,3.039978027343693,64.483641968191,67.2354640940108,-1.2793038708323081,-2.7054298032076076,-4.173533435100055,-2.7630661272724666,6.697345086943033,0.8799972534179545,1.0792345736887228,2.242002105712885,-1.0980372181972484,5.582041429623011,0.5719824437578183,3.9120217676679516,-3.5737994919338973,47.00467958386479,-28.245717850007644,1.6700196619550645,10,-1.095001220703125,-2.6000003814697266,-4.4900007247924805,-5.640003204345703,2.9300003051757812,4,-0.026517921669414468,1.1126560787431188,69.68000030517578,2.0182135970813855,68.91000366210939,-4.85716621253406,68.26999664306639,-0.026517921669414468
9946,2011-10-31,69.16999816894531,69.66999816894531,68.51999664306639,68.51999664306639,1973900.0,0.002318447004232782,-2.5384579269221983,-0.8552713474010024,74.26157983178865,69.45019315651494,-1.07061006434148,-2.637577965546683,-4.187863106497119,-2.932140027889133,7.318687118579251,1.1500015258789205,1.2051881952817496,2.1714981079101534,-1.1632334007212393,5.506229616541546,0.5041323535944571,3.8388638622258497,-3.166939402511204,54.37774894788434,-20.82036043457238,1.6673657543156957,10,-0.6599960327148438,-2.7599964141845703,-4.422496795654297,-5.799999237060547,2.9599990844726562,0,-0.017637722321797833,1.3157989840785924,69.01000213623047,1.1126560787431188,69.68000030517578,2.0182135970813855,68.91000366210939,-0.017637722321797833
9947,2011-11-01,67.91000366210939,70.0,67.65000152587889,68.19999694824219,2136800.0,-0.018215910657658707,-4.8024828573579805,-0.4461424698052432,61.8989024386803,70.79211028983508,0.4061023752276469,-1.1589864192275456,-2.7857806795050237,-1.6868859597473715,7.153306612494241,2.349998474121108,1.331378647754761,0.7350032806396598,-2.382799495393229,3.8528060566725486,-0.8238981073767917,2.2939046686561113,-1.4081115081942528,10.358642029722192,-62.360774018423115,1.5589013880164444,11,0.5999984741210795,-1.500001907348647,-3.0400018692016744,-4.540004730224624,2.6999969482421733,1,0.036077114064553495,-2.5384579269221983,69.16999816894531,1.3157989840785924,69.01000213623047,1.1126560787431188,69.68000030517578,0.036077114064553495
9948,2011-11-02,68.79000091552734,69.45999908447266,68.54000091552734,68.83999633789061,1339000.0,0.012958286054532309,-2.3454757313875905,0.17240199947378212,64.64531132154534,71.58705236407232,-0.21424298644309658,-1.7863972552939629,-3.534068490329645,-2.5937410028658974,7.137244096861684,1.549995422363267,1.5961575743686467,1.3965003967285128,-1.5139758004225143,4.30697659387954,-0.05873770184699367,2.8517384953040192,-1.8491353806288942,45.41826372150003,-25.62378614096196,1.4552380985755107,11,0.11500167846679688,-2.3799991607666016,-3.739999771118164,-5.420001983642578,2.4799957275390625,2,0.02529434279127596,-4.8024828573579805,67.91000366210939,-2.5384579269221983,69.16999816894531,1.3157989840785924,69.01000213623047,0.02529434279127596
9949,2011-11-03,69.55999755859375,69.66000366210939,68.62999725341797,69.12999725341797,4634600.0,0.011193438476791773,2.269796674618738,-8.600793529683507,65.85634800202337,70.42174777213887,-0.7425176130055036,-2.2902621229795272,-4.211628550536261,-3.3948532994540983,7.179289955390039,1.0300064086914205,1.756375158478619,1.922997283935544,-0.8465972330050846,4.692591800876173,0.5382000254652297,3.3077945424058584,-2.232835448429981,81.2764796976811,12.297211004358616,1.3847972584703145,11,-0.6549949645996094,-3.149995803833008,-4.50999641418457,-6.189998626708984,1.2600021362304688,3,0.0011501126202211331,-2.3454757313875905,68.79000091552734,-4.8024828573579805,67.91000366210939,-2.5384579269221983,69.16999816894531,0.0011501126202211331
9950,2011-11-04,69.45999908447266,69.55999755859375,68.75,69.12000274658203,4617700.0,-0.0014375859348881859,2.0000282573681085,0.7906885967246855,69.62621237212272,69.35076300151876,-0.5463413709870935,-1.9699270054912859,-3.9836327516270273,-3.3101023024771905,7.741588686490722,0.80999755859375,1.9719964682715272,1.6189987182617216,-1.0498290066470446,4.287826443170488,0.2845848558073385,2.9534125807161047,-1.792895988075415,77.0212227167806,4.734453303752801,1.3344138624543829,11,-0.5549964904785156,-3.049997329711914,-4.38749885559082,-6.090000152587891,1.5500030517578125,4,0.04218255605809196,2.269796674618738,69.55999755859375,-2.3454757313875905,68.79000091552734,-4.8024828573579805,67.91000366210939,0.04218255605809196
9951,2011-11-07,69.41999816894531,69.41999816894531,68.41999816894531,68.90000152587889,2097900.0,-0.0005758841931267078,2.846178675704623,1.5294183645992698,66.582292417134,68.56883792359463,-0.4642342577530769,-1.8092512126031863,-3.7995979819736476,-3.290366750613714,7.820018104064736,1.0400009155273438,2.087263500258146,1.443497848510745,-1.2585252601890886,4.145520957210579,0.09248629416083531,2.7945094028606547,-1.4537470046626169,75.31905499336095,3.6378457535630417,1.3510115543499133,11,-0.5149955749511719,-3.0099964141845703,-4.347497940063477,-6.049999237060547,1.1800003051757812,0,0.03630084037640113,2.0000282573681085,69.45999908447266,2.269796674618738,69.55999755859375,-2.3454757313875905,68.79000091552734,0.03630084037640113
9952,2011-11-08,68.88999938964844,68.88999938964844,68.02999877929689,68.30000305175781,1710200.0,-0.007634670027029333,1.9152744012827325,1.1346156667693397,61.52915981115361,67.09816090695989,0.18211174691502663,-1.0852275347427707,-3.199677642651409,-2.795736645946306,8.026986463107665,1.3899993896484233,1.9577699310497252,0.7549991607666016,-1.7547569658871964,3.2647552874203996,-0.49987890256029743,2.0098772240935006,1.2700042724609517,52.760615592000924,-19.426358009216393,1.2548780633269025,11,0.015003204345703125,-2.4799976348876953,-3.8174991607666016,-5.520000457763672,2.69000244140625,1,0.04703146889933607,2.846178675704623,69.41999816894531,2.0000282573681085,69.45999908447266,2.269796674618738,69.55999755859375,0.04703146889933607
9953,2011-11-09,68.01000213623047,68.63999938964844,67.70999908447266,67.93000030517578,1817200.0,-0.012773947760408855,-2.5768948619384373,0.13559716546837014,52.852191923659795,64.63729334292209,1.0292552726976538,-0.04780090146481086,-2.257253296720023,-1.9573826841909039,8.341171231959617,1.1800003051757812,1.7404937361552726,-0.22649803161621662,-2.524562589154968,2.0715665259225347,-1.3755303103855994,0.9225342471531661,2.1074014282226727,15.384735769256238,-53.32671805630804,1.1490322787693767,11,0.8149986267089844,-1.1499996185302592,-2.990001678466797,-4.6750030517578125,3.6299972534179688,2,0.038229648470133215,1.9152744012827325,68.88999938964844,2.846178675704623,69.41999816894531,2.0000282573681085,69.45999908447266,0.038229648470133215
9954,2011-11-10,69.01999664306639,69.33999633789061,68.16999816894531,68.63999938964844,1955600.0,0.014850676005167651,1.2941216069652475,4.749856952126468,53.12497240515748,63.375218947029474,-0.09410215045863879,-0.8833487892837439,-3.2117849748425584,-3.003410479228876,8.75899729846278,1.329994201660142,1.6230259033236933,0.643996810913066,-1.4727963208670332,2.7607899426931652,-0.41439975497698356,1.7023933768031156,1.0011107421875352,70.81073724755885,5.721175298709227,1.0583965658900492,11,-0.19499588012693891,-1.964994430541978,-3.99999618530272,-5.739997863769517,1.9700012207031392,3,0.03259924818072335,-2.5768948619384373,68.01000213623047,1.9152744012827325,68.88999938964844,2.846178675704623,69.41999816894531,0.03259924818072335
9955,2011-11-11,69.94999694824219,70.13999938964844,69.30999755859375,69.30999755859375,1612900.0,0.013474360336255042,-1.5937581956464726,1.6842210934206665,56.026077520150515,61.34905202351412,-0.9797757873135424,-1.6407164002148278,-4.065668112648694,-3.954821718390548,9.132692623986513,1.1200027465820455,1.4554166567355367,1.4109973907470703,-0.6607353716215272,3.482730153115668,0.37513100956276446,2.446863771931376,-2.2399978637695312,92.18097047142118,30.205808263070374,1.035866381184301,11,-1.0549964904785156,-2.569995880126939,-4.929996490478516,-6.689998626708984,2.0300064086914062,4,0.012437495132784138,1.2941216069652475,69.01999664306639,-2.5768948619384373,68.01000213623047,1.9152744012827325,68.88999938964844,0.012437495132784138
9956,2011-11-14,69.0,70.04000091552734,68.95999908447266,69.84999847412111,3218000.0,-0.013581086342935977,-1.3225838207667129,-1.3281238824118669,53.806076006164076,60.44984908656787,-0.063060498122951,-0.487303261887547,-3.0064695044846133,-3.0228759881751017,9.500466465752524,1.0800018310546875,1.1928973233349893,0.3160003662109432,-1.4148746005083979,2.0468753329302842,-0.5494371171487273,1.1814378495706137,-1.241400909423831,53.086450762154435,-7.401386361156163,0.86543748335967,11,-0.07500076293945312,-1.1699981689453125,-3.979999542236328,-5.825000762939453,3.7600021362304688,0,0.02913046574247047,-1.5937581956464726,69.94999694824219,1.2941216069652475,69.01999664306639,-2.5768948619384373,68.01000213623047,0.02913046574247047
9957,2011-11-15,69.94999694824219,70.05999755859375,68.97000122070311,68.97000122070311,2138800.0,0.013768071713654795,-1.2244920202413034,-1.1529382197449058,55.252510773669655,59.40620458124835,-0.7747234094592272,-1.253477063809214,-3.8143090920517437,-3.9847848219014423,10.146984230156887,1.0899963378906392,1.1192554553414453,1.1084976196289062,-0.4668280253144701,2.6838232645722826,0.3208347971572181,1.8961604421005944,-2.143769851684567,92.18097047142118,33.62740330031876,0.7876628224716882,11,-1.0249977111816406,-2.1199951171875,-5.062496185302734,-7.084999084472656,2.9300003051757812,1,0.009292373899027595,-1.3225838207667129,69.0,-1.5937581956464726,69.94999694824219,1.2941216069652475,69.01999664306639,0.009292373899027595
9958,2011-11-16,69.37000274658203,70.12999725341797,69.08999633789061,69.37000274658203,1738200.0,-0.008291554352594321,-2.7142039726436593,0.0,48.403713667907056,57.467022988568765,-0.1160027464578377,-0.5123026888830964,-3.1269146339058267,-3.437280919787881,10.382108461777571,1.040000915527358,0.9445334441655717,0.40950317382812784,-0.9168197004574807,1.7358260481137364,-0.25365826331467645,1.0726646109709321,-1.5171002041625883,60.91390020603226,4.655069963373926,0.6631614371428027,11,-0.4450035095214844,-1.5400009155273438,-4.500001907348633,-6.620002746582038,3.7699966430664062,2,0.0318581374797704,-1.2244920202413034,69.94999694824219,-1.3225838207667129,69.0,-1.5937581956464726,69.94999694824219,0.0318581374797704
9959,2011-11-17,68.37000274658203,69.41999816894531,67.80999755859375,69.41999816894531,1648000.0,-0.014415452795254136,2.0666811989100817,-100.0,46.812740224232066,54.93219274991425,0.779407907640703,0.5846163074494228,-2.023117268522384,-2.4746387391735283,10.546765537165635,1.6100006103515625,0.933613185117224,-0.6329971313476506,-1.8111661867742583,0.5451719240789572,-1.2220816590609616,-0.043912603634339575,1.7699966430664062,24.034538536598145,-32.01537150082494,0.5890845277133052,11,0.5549964904785156,-0.5400009155273438,-3.500001907348633,-5.620002746582038,5.219993591308594,3,0.0478279437136615,-2.7142039726436593,69.37000274658203,-1.2244920202413034,69.94999694824219,-1.3225838207667129,69.0,0.0478279437136615
9960,2011-11-18,68.76999664306639,69.09999847412111,68.37000274658203,68.81999969482422,1519300.0,0.005850429726717454,1.393426220076479,0.047622161671221526,48.05445983605637,52.87354468535006,0.3031204653184716,0.21867341820058073,-2.264491202230076,-2.896152310766084,10.278632925414332,0.7299957275390767,0.8292070224334935,-0.2475028991699304,-1.4055367479812446,0.9105309496413838,-0.8265198235755946,0.3315140252357338,1.3600006103515767,41.37927632552465,-14.26738454367397,0.5790169244056603,11,0.15500259399415484,-0.8549957275390483,-4.0149974822997905,-6.019996643066399,4.3700027465820455,4,0.03228153743013107,2.0666811989100817,68.37000274658203,-2.7142039726436593,69.37000274658203,-1.2244920202413034,69.94999694824219,0.03228153743013107
9961,2011-11-21,68.30000305175781,68.61000061035156,67.56999969482422,68.41999816894531,1348700.0,-0.0068342825978015,3.160003662109375,2.39975587427457,52.05480002701244,51.82083804266772,0.6677571077384385,0.6810559062430599,-1.6574114411661753,-2.4504701507661935,10.019484040146889,1.1999969482421733,0.6289026014256649,-0.6904968261718807,-1.890379764765484,0.5093861124217227,-1.2904382954686895,-0.09055535687507188,1.7835942077636702,28.515783324988675,-31.50211499412663,0.5999414692968037,11,0.5549964904785156,-0.38500213623046875,-3.555002212524414,-5.55000305175782,5.349998474121094,0,0.05387994349556724,1.393426220076479,68.76999664306639,2.0666811989100817,68.37000274658203,-2.7142039726436593,69.37000274658203,0.05387994349556724
9962,2011-11-22,67.36000061035156,68.41999816894531,67.30999755859375,68.23999786376953,1108400.0,-0.01376284625776536,-1.2652996084109893,7.333608850457782,42.513059893763256,50.672045594901434,1.5286605823834236,1.6331190655169223,-0.6090515704731843,-1.5420887139687807,9.859228045306141,1.1100006103515625,0.36799101068498885,-1.5849994659423885,-2.956641883377131,-0.21335704850764614,-2.2708206746597597,-0.8991782572250173,2.623052746582033,1.773158055640477,-57.60917814372199,0.6858212087173718,11,1.3649978637695312,0.5550003051757812,-2.377500534057617,-4.61000061035157,5.69000244140625,1,0.0801662927100546,3.160003662109375,68.30000305175781,1.393426220076479,68.76999664306639,2.0666811989100817,68.37000274658203,0.0801662927100546
9963,2011-11-23,66.30000305175781,67.23000335693361,66.19999694824219,67.11000061035156,808700.0,-0.015736305656013583,-1.0395969301426435,0.9204546439749269,33.43492972248751,48.48426307460477,2.593299105606917,2.6219868814608276,0.548253150345758,-0.5034315836934837,9.713154561737216,1.160003662109375,0.11154869521821809,-2.5144969940185575,-4.32620414054621,-0.7027898474909051,-3.4203505672823837,-1.6086434207547313,3.5226669572753906,3.105778434884801,-51.29677292260163,0.9058535732638244,11,1.8699951171875,1.8799972534179688,-0.9150018692016602,-3.5500030517578196,6.219993591308594,2,0.09924576016268682,-1.2652996084109893,67.36000061035156,3.160003662109375,68.30000305175781,1.393426220076479,68.76999664306639,0.09924576016268682
9964,2011-11-25,66.54000091552734,67.20999908447266,66.40000152587889,66.48999786376953,414200.0,0.003619877114970471,-6.043587872353794,-0.06173234873031422,35.37069965919876,46.189221090054566,2.1953871252706563,2.250047722037351,0.3777971386606538,-0.7655069320369705,9.028309069369216,0.9099960327148438,-0.07180555163793656,-2.1174991607665987,-4.14479287219234,-0.09020544934085706,-3.1311460164794767,-1.1038523050537208,2.9928552486425843,11.724268565069435,-38.17236664133254,1.013646855712873,11,1.6249961853027344,1.6399993896484375,-0.755000114440918,-3.770000457763672,5.3600006103515625,4,0.0991884337738409,-1.0395969301426435,66.30000305175781,-1.2652996084109893,67.36000061035156,3.160003662109375,68.30000305175781,0.0991884337738409
9965,2011-11-28,67.18000030517578,68.26000213623047,66.87000274658203,68.01999664306639,1002500.0,0.009618265416931893,1.1060479955611042,-16.79890143423835,39.41396241681009,44.59009735790413,1.2528981386191873,1.5451398054464818,-0.21667231903637685,-1.4330280621361737,8.38041555512755,1.720001220703125,-0.09338963435331493,-1.3859996795654297,-3.509225703190637,0.7372263440597777,-2.4476126913780263,-0.3243866677528331,2.0862271217199293,40.663977915943825,-5.768340554635799,1.0616130118126037,11,0.9849967956542969,1.0,-1.169999122619629,-4.409999847412109,4.720001220703125,0,0.09541524268526969,-6.043587872353794,66.54000091552734,-1.0395969301426435,66.30000305175781,-1.2652996084109893,67.36000061035156,0.09541524268526969
9966,2011-11-29,67.94999694824219,68.27999877929689,67.41999816894531,67.51999664306639,718500.0,0.011461694545528145,-1.7301725703905992,-0.5119073569482545,45.6561655175526,43.52383677389113,0.35570098720491217,0.7157545024232377,-0.9206143003261928,-2.2252306633445045,7.990590220321348,1.099998474121108,-0.17907397086374033,-0.5550029754638643,-2.6752635024386393,1.5652575515109106,-1.615133238951259,0.5051272880235302,1.0709320403612423,78.82878548353838,31.825622110528094,1.060130263487389,11,0.21500015258789062,0.23000335693359375,-1.6599969863891602,-4.084997177124023,3.5500030517578125,1,0.07637973030903145,1.1060479955611042,67.18000030517578,-6.043587872353794,66.54000091552734,-1.0395969301426435,66.30000305175781,0.07637973030903145
9967,2011-11-30,70.36000061035156,70.37999725341797,69.04000091552734,69.25,1929200.0,0.035467310821883924,1.330440782315633,2.5813949362146733,59.514188548465334,44.75833398284204,-2.2238936332902455,-1.582422076615515,-3.273560148325444,-4.633272998109987,8.182015607163363,2.4300003051757812,-0.32128010987875655,1.7325008392333956,-0.5218764270735079,3.986878105540299,0.6053122060799438,2.8596894723868473,-4.160003662109375,99.52161144482105,46.51466269195392,1.1271886331534522,11,-2.0700035095214844,-2.0700035095214844,-3.9000024795532227,-5.885002136230469,1.2299957275390625,2,0.04675953506235908,-1.7301725703905992,67.94999694824219,1.1060479955611042,67.18000030517578,-6.043587872353794,66.54000091552734,0.04675953506235908
9968,2011-12-01,70.52999877929688,70.91000366210938,70.0,70.31999969482422,1428000.0,0.0024161194921921147,-1.1411889310750285,0.18918826036153688,56.55953892094516,45.84131161581016,-2.4719993611038547,-1.7026773499843273,-3.342084201406749,-4.801099681213941,8.504529268232327,0.910003662109375,-0.3708408209032825,1.8154991149902315,-0.5942288148539205,4.225227044834384,0.6106351500681484,3.0203630799123147,-4.246401824951178,91.57417510382572,39.133083265113726,1.2048639649220778,12,-1.9749984741210938,-1.9749984741210938,-4.070000648498535,-5.569999694824219,1.470001220703125,3,0.03572953801327228,1.330440782315633,70.36000061035156,-1.7301725703905992,67.94999694824219,1.1060479955611042,67.18000030517578,0.03572953801327228
9969,2011-12-02,69.63999938964844,71.0,69.54000091552734,71.0,1548900.0,-0.012618735361578981,1.1470565135926578,-6.47622161671208,48.64865583959473,45.90733339398109,-1.545423687853372,-0.8499547378687566,-2.3282344634499452,-3.914082063403953,8.575314568763847,1.4599990844726562,-0.5399963923393756,0.9214996337890682,-1.4943955078489068,3.337394775427043,-0.28644793702991933,2.1294472046080557,-3.171346166992194,67.07018123980515,18.84395113480325,1.2079475708189893,12,-1.0400009155273438,-1.0400009155273438,-2.952500343322754,-4.494998931884766,1.9599990844726562,4,0.041355503714235464,-1.1411889310750285,70.52999877929688,1.330440782315633,70.36000061035156,-1.7301725703905992,67.94999694824219,0.041355503714235464
9970,2011-12-05,72.38999938964844,74.0,71.77999877929688,72.76000213623047,4283700.0,0.03948879988658893,-1.7924473980950553,0.27206072097745965,62.77319553251212,47.09826622792551,-4.166027503001089,-3.551266889987403,-4.953402570489544,-6.653338503830653,9.222175706593292,4.3600006103515625,-0.5217662114748123,3.5249996185302734,0.6149642575490475,6.435034979511499,2.0699819380396605,4.980017299020886,-5.64946536035157,75.53191242663377,26.76710183399284,1.4550176804906123,12,-2.2900009155273438,-2.2900009155273438,-5.2274980545043945,-6.769996643066406,-0.9599990844726562,0,-0.006768861277813509,1.1470565135926578,69.63999938964844,-1.1411889310750285,70.52999877929688,1.330440782315633,70.36000061035156,-0.006768861277813509
9971,2011-12-06,71.94000244140625,72.87000274658203,71.41000366210938,72.66999816894531,2019600.0,-0.006216286117368575,1.5840580101544777,1.972946780213209,57.79173681701246,48.79589699717541,-3.5150414049967083,-3.0596683544623318,-4.4218488193805285,-6.192870122682535,10.082063496960568,1.4599990844726562,-0.4109482811295919,2.949002456665042,-0.2646051139237784,6.162610027253862,1.3421986713706247,4.555806241959459,-4.618711134453136,58.467783491279256,14.567142579834929,1.6068037852944108,12,-1.8400039672851562,-1.8400039672851562,-4.777501106262207,-6.319999694824219,-0.8300018310546875,1,-0.0005560316120356568,-1.7924473980950553,72.38999938964844,1.1470565135926578,69.63999938964844,-1.1411889310750285,70.52999877929688,-0.0005560316120356568
9972,2011-12-07,72.12999725341797,72.55000305175781,71.5,71.79000091552734,1264300.0,0.0026410175919366896,-1.2826198729537426,-0.46575113396459106,61.14701220459148,51.87501727296474,-3.304790150022029,-3.1563106900737807,-4.535424126163917,-6.3692664032880515,11.312543240850614,1.0500030517578125,-0.32862889392896477,2.9769973754882812,-0.5285703196288551,6.482565070605418,1.2242135279297202,4.729781223046842,-4.274409251021098,58.07167868952292,15.648810207320764,1.7527838475585682,12,-1.9299964904785156,-2.029998779296875,-4.669995307922363,-6.5099945068359375,-1.2299957275390625,2,-0.008734192117110018,1.5840580101544777,71.94000244140625,-1.7924473980950553,72.38999938964844,1.1470565135926578,69.63999938964844,-0.008734192117110018
9973,2011-12-08,70.61000061035156,71.98999786376953,70.45999908447266,71.9800033569336,1392900.0,-0.021073016788370702,1.2014501424345048,-4.029463243873979,58.68218177516895,54.465181952516986,-1.2394698107904816,-1.5089037069139408,-2.9289822296255323,-4.837506001343115,12.130273726366607,1.6699981689453125,-0.28682672364556083,1.3270008087158232,-2.192902922098682,4.846904539530328,-0.4329510566914365,3.086952674123083,-2.2628596481464456,23.991029472391336,-19.900354158854828,1.7599518654072537,12,-0.17499923706054688,-0.5100021362304688,-3.149998664855957,-4.989997863769531,0.6299972534179688,3,0.013878993330519673,-1.2826198729537426,72.12999725341797,1.5840580101544777,71.94000244140625,-1.7924473980950553,72.38999938964844,0.013878993330519673
9974,2011-12-09,71.2699966430664,71.41000366210938,70.80999755859375,70.86000061035156,987100.0,0.009347061705280435,-1.3529552560324323,-0.29926657719316807,59.49849962664596,56.696797198054306,-1.294038611221481,-2.0993261035178534,-3.5259640547425875,-5.491999967879735,12.87565280725292,0.8000030517578125,-0.028051260471741557,1.8744968414306697,-1.752218116645878,5.501211799507217,0.061139362392395924,3.6878543204689436,-2.4706269578376947,22.881281048287157,-20.44683506575641,1.8133574790382774,12,-0.55999755859375,-1.1699981689453125,-3.612494468688965,-5.649993896484375,-0.6099929809570312,4,0.010242786464402132,1.2014501424345048,70.61000061035156,-1.2826198729537426,72.12999725341797,1.5840580101544777,71.94000244140625,0.010242786464402132
9975,2011-12-12,70.81999969482422,71.56999969482422,70.30999755859375,71.0199966430664,996100.0,-0.006313974595731464,-1.0655752057433023,-0.48780215485959916,59.58904547045985,58.24489497059957,-0.3055390532181832,-1.666237703997865,-2.99334914163515,-5.063970518722755,12.932255040130794,1.2600021362304688,0.4479436703894777,1.3809997558593778,-2.294264050212192,5.0562635619309475,-0.456632147176407,3.2186316588951627,-1.6045795844137984,19.921918073581786,-24.2355736406924,1.8376319030357835,12,0.7000007629394531,-0.720001220703125,-3.1624975204467773,-5.1999969482421875,-0.8899993896484375,0,0.011013820709658617,-1.3529552560324323,71.2699966430664,1.2014501424345048,70.61000061035156,-1.2826198729537426,72.12999725341797,0.011013820709658617
9976,2011-12-13,71.01000213623047,71.97000122070312,70.79000091552734,71.06999969482422,1290100.0,0.002682892434693551,-3.720001220703125,0.29999237048905164,64.72965475538786,58.824391215813165,-0.01769298952241627,-1.7896934107709797,-3.041050658022044,-5.264200956671928,13.384598660405716,1.1800003051757812,0.9341089877161579,1.4705020904541044,-2.2636715513253876,5.204675732233596,-0.39658473043563447,3.3375889113438433,-1.411815634652882,31.250127723925587,-17.514036111994614,1.8670868208897435,12,0.7599983215332031,-0.910003662109375,-3.3524999618530273,-5.345001220703125,-0.31000518798828125,1,0.005914633943251424,-1.0655752057433023,70.81999969482422,-1.3529552560324323,71.2699966430664,1.2014501424345048,70.61000061035156,0.005914633943251424
9977,2011-12-14,70.5999984741211,71.19000244140625,70.44000244140625,71.02999877929688,1040600.0,-0.005773886069215917,-1.000020345259046,7.1669633774160735,68.31346590129992,60.130383102519254,0.48046002215599515,-1.40029004261595,-2.484773576820956,-4.874417858430661,13.750297704043298,0.75,1.3629798886169056,1.027998352050787,-2.7324404478898003,4.788437151991374,-0.8522210479195138,2.9082177520210877,-0.649666892669714,17.261956121906806,-35.73778362403708,1.8802193999702967,12,1.1700019836425781,-0.5,-2.9424962997436523,-4.93499755859375,-1.1399993896484375,2,0.00722382644834485,-3.720001220703125,71.01000213623047,-1.0655752057433023,70.81999969482422,-1.3529552560324323,71.2699966430664,0.00722382644834485
9978,2011-12-15,71.58000183105469,71.86000061035156,70.94999694824219,71.08999633789062,1208600.0,0.013881067678674475,-1.363632760636506,-1.1395468497720054,70.19233061719294,62.52412474447461,-0.374298559877559,-2.325464414132057,-3.305389495357943,-5.864837314124117,14.224430204284793,1.2600021362304688,1.7151380518268553,1.8975017547607393,-1.9664024059331382,5.761405915454617,-0.03445032558619232,3.829453835107671,-1.3056967761194187,76.50611269418145,17.52995641457413,1.9319520803469359,12,0.5749969482421875,-1.4800033569335938,-3.922499656677246,-5.915000915527344,-0.69000244140625,3,-0.009499864316583007,-1.000020345259046,70.5999984741211,-3.720001220703125,71.01000213623047,-1.0655752057433023,70.81999969482422,-0.009499864316583007
9979,2011-12-16,71.63999938964844,72.01000213623047,71.25,71.8499984741211,2065500.0,0.0008381888384880742,1.8678979112985648,-0.4285647557064117,68.73951357745287,63.187048971690245,-0.134953036234009,-2.2429166423280833,-3.210720591410805,-5.929099946010908,15.052477814861176,0.7600021362304688,1.7054479474293487,1.793999481201169,-2.1125631051029927,5.700562067505331,-0.15928181195091895,3.747280774353257,-1.1999969482421875,78.23519116069706,16.242783358151193,1.9532812931520813,12,-0.049999237060546875,-1.5400009155273438,-3.7974977493286133,-5.749998092651353,-0.339996337890625,4,-0.005583494266984901,-1.363632760636506,71.58000183105469,-1.000020345259046,70.5999984741211,-3.720001220703125,71.01000213623047,-0.005583494266984901
9980,2011-12-19,70.98999786376953,72.0,70.7699966430664,71.62000274658203,985400.0,-0.009073164871813644,-1.2990559580172267,3.0000363306085376,62.90323938635788,63.754993701617515,0.33030943083846864,-1.4947049032258377,-2.4326607884119227,-5.273295057211158,15.78506952027091,1.2300033569335938,1.7247003528096627,1.0329978942871065,-2.870991331783415,4.936987120357628,-0.9189967187481471,2.98499250732236,-0.26519561767578637,35.03156237395703,-23.80540740633859,1.951994613035258,12,0.44000244140625,-0.8899993896484375,-3.0499963760375977,-5.099996566772447,-0.3699951171875,0,-0.004648460509794838,1.8678979112985648,71.63999938964844,-1.363632760636506,71.58000183105469,-1.000020345259046,70.5999984741211,-0.004648460509794838
9981,2011-12-20,71.9800033569336,72.30000305175781,71.63999938964844,71.76000213623047,1191900.0,0.01394570394358774,-1.8695392576375758,-0.34920558031389265,57.81855137141405,63.385164720153355,-0.730215145678244,-2.3134921341357,-3.323340263955231,-6.2441769793506126,16.0041169904486,1.3100051879882812,1.960908002208626,1.83900337219238,-2.0830036388601627,5.761010383244923,-0.12200013333389848,3.8000068777186584,-1.2100067138671875,82.79572097754662,27.90278371892959,1.9610035055262718,12,-0.6750030517578125,-1.8800048828125,-3.8425025939941406,-6.090002059936509,-1.5500030517578125,1,-0.028480174439452055,-1.2990559580172267,70.98999786376953,1.8678979112985648,71.63999938964844,-1.363632760636506,71.58000183105469,-0.028480174439452055
9982,2011-12-21,72.76000213623047,72.91000366210938,71.80999755859375,71.80999755859375,1406400.0,0.01083632596443529,-1.3157911644006135,4.3181786655569425,60.164105103490684,63.54982286774466,-1.577321938960381,-2.812386064236108,-3.960986011331329,-6.9940952082466055,16.179378678691773,1.100006103515625,1.7871290210463968,2.3490020751953153,-1.5098871609563815,6.207891311347012,0.4195574571194669,4.278446693271164,-1.9900054931640625,92.99060589315317,40.97215241559795,1.929444618075851,12,-1.1500015258789062,-2.660003662109375,-4.382501602172852,-6.870000839233384,-3.3800048828125,2,-0.028312329954736426,-1.8695392576375758,71.9800033569336,-1.2990559580172267,70.98999786376953,1.8678979112985648,71.63999938964844,-0.028312329954736426
9983,2011-12-22,72.87999725341797,73.12000274658203,72.63999938964844,72.87999725341797,938400.0,0.001649190677081469,-1.0000317894268367,0.0,65.88235910101703,64.25914058711923,-1.4991021501297723,-2.5446127104665663,-3.9426806600627344,-7.064484674600436,15.662669388552036,0.48000335693359375,1.7300792544169354,2.1399974822998047,-1.3472185296419354,5.627213494241545,0.3963894763289346,3.8836054882706748,-1.8516003417968818,89.7870268164405,38.03368497256224,1.7436080059708736,12,-1.1649971008300781,-2.779998779296875,-4.502496719360352,-6.989995956420884,-3.4899978637695312,3,-0.04692643108990946,-1.3157911644006135,72.76000213623047,-1.8695392576375758,71.9800033569336,-1.2990559580172267,70.98999786376953,-0.04692643108990946
9984,2011-12-23,73.13999938964844,73.62999725341797,72.77999877929688,73.1500015258789,603700.0,0.0035675376787733803,-1.3287522339391533,-100.0,54.86381862009729,63.73411538152338,-1.6382257203460426,-2.408281070255356,-4.066569104509341,-7.269991562251491,15.22666106314098,0.8499984741210938,1.6133119260255455,2.0699996948242188,-0.963331546056537,5.1033309357049745,0.5533340743838409,3.5866653152645966,-1.8738742309570426,82.86721121680813,32.712166458055236,1.5166656204403812,12,-1.1049995422363281,-3.0400009155273438,-4.76249885559082,-7.249998092651353,-3.779998779296875,4,-0.030762920683295003,-1.0000317894268367,72.87999725341797,-1.3157911644006135,72.76000213623047,-1.8695392576375758,71.9800033569336,-0.030762920683295003
9985,2011-12-27,73.58999633789062,73.75,73.0,73.0,587400.0,0.0061525424117774286,-1.5423886618734806,-58.98703279938978,60.700361382356775,63.28641611785326,-1.8483513367005315,-2.4806173127206677,-4.387246401838524,-7.622086082996603,15.814640904858049,0.75,1.6570166394195667,2.1994968414306584,-0.431056546533668,4.830050229394985,0.8842201474484881,3.5147735354128287,-2.1051611918945383,92.4168902452253,41.52412117725844,1.3152766939821636,12,-1.4949951171875,-3.4899978637695312,-5.212495803833008,-7.6999950408935405,-4.549995422363281,1,-0.031118268787760806,-1.3287522339391533,73.13999938964844,-1.0000317894268367,72.87999725341797,-1.3157911644006135,72.76000213623047,-0.031118268787760806
9986,2011-12-28,73.13999938964844,73.75,73.04000091552734,73.5199966430664,542100.0,-0.006114920106477739,-1.4482971810420804,-0.644067139088605,56.336279475380586,61.95561762608445,-1.1895322422516017,-1.7095097369222572,-3.791472014131756,-7.0804399805261795,16.452810993425878,0.7099990844726562,1.6333699879275372,1.489999771118164,-0.6982939009759548,3.678293443212283,0.39585293507110464,2.5841466071652235,-1.4539510553320412,68.55670913953122,17.804832709533017,1.0941468360470574,12,-0.8800010681152344,-3.0400009155273438,-4.719999313354492,-7.249998092651353,-4.379997253417969,2,-0.03445442526792064,-1.5423886618734806,73.58999633789062,-1.3287522339391533,73.13999938964844,-1.0000317894268367,72.87999725341797,-0.03445442526792064
9987,2011-12-29,73.6500015258789,73.80000305175781,73.16999816894531,73.4000015258789,482700.0,0.0069729578956305716,1.2909141351088917,-0.6578994920392716,71.83908990957632,62.138590880793714,-1.3649302758985158,-2.0663377391712032,-4.169331518850569,-7.4426843010398045,17.324833153939277,0.660003662109375,1.6633810829171267,1.8355018615722685,-0.43748335684317396,4.108487079987711,0.6990092523645473,2.9719944707799897,-1.7788370583078148,87.06887479940018,31.57154709851075,1.13649260920772,12,-1.3650016784667969,-3.5500030517578125,-5.26500129699707,-7.760000228881822,-5.2700042724609375,3,-0.0437203143786995,-1.4482971810420804,73.13999938964844,-1.5423886618734806,73.58999633789062,-1.3287522339391533,73.13999938964844,-0.0437203143786995
9988,2011-12-30,73.05000305175781,73.80000305175781,73.04000091552734,73.76000213623047,786400.0,-0.008146618624444546,-1.0821880584847883,-2.839996337890625,62.898594312011205,61.489599851300206,-0.5972955100535273,-1.3363839924471392,-3.4475629908621954,-6.723103020689308,17.84665679056571,0.7600021362304688,1.604656438632503,1.1095031738281307,-1.1429667493330982,3.3619730969893595,-0.016731787752476635,2.235738135408738,-1.0085317415924067,26.470896225709456,-31.78266123103948,1.126234961580613,12,-0.7650032043457031,-2.9500045776367188,-4.730003356933594,-7.160001754760728,-4.9900054931640625,4,-0.05023963921999497,1.2909141351088917,73.6500015258789,-1.4482971810420804,73.13999938964844,-1.5423886618734806,73.58999633789062,-0.05023963921999497
9989,2012-01-03,72.5199966430664,73.66000366210938,72.05999755859375,73.6500015258789,1805800.0,-0.007255392013000739,1.782597157907307,1.5915582252501048,62.17760940184766,61.40897429746573,0.07897037429485465,-0.6108723568226537,-2.8165206731843284,-6.0594145901895615,18.41201096320827,1.600006103515625,1.5318953624091307,0.43549690246581463,-1.5501618576533502,2.4211556625849795,-0.5573324775937607,1.42832628252539,1.4800033569335938,26.436645532433594,-35.15098812707971,0.9928293800595801,1,0.20000457763671875,-2.319995880126953,-4.344997406005859,-6.174995422363267,-4.2999954223632955,1,-0.04316047157066749,-1.0821880584847883,73.05000305175781,1.2909141351088917,73.6500015258789,-1.4482971810420804,73.13999938964844,-0.04316047157066749
9990,2012-01-04,71.9000015258789,72.56999969482422,71.66999816894531,72.48999786376953,977200.0,-0.008549298757403845,1.4000040690104167,0.5221183968888409,56.00539102429462,61.20751203667468,0.94053133341653,-0.031061390242427933,-2.1315595235645333,-5.3396004734268985,17.237865989645222,0.9000015258789062,1.3278365194888408,-0.1599983215332088,-2.1418739902992456,1.821877347232828,-1.1509361559162272,0.8309395128498096,2.0611984252929716,10.798254914321738,-52.370289595727975,0.9909378343830197,1,0.8349990844726562,-1.4650001525878906,-3.7275028228759766,-5.489999771118164,-4.099998474121094,2,-0.03532685482090181,1.782597157907307,72.5199966430664,-1.0821880584847883,73.05000305175781,1.2909141351088917,73.6500015258789,-0.03532685482090181
9991,2012-01-05,71.9000015258789,72.1500015258789,71.2699966430664,71.91999816894531,1000000.0,0.0,2.6666613685130733,0.0338928257383748,59.285736083984375,61.10991547895176,1.0370461327531189,-0.03606066100306293,-2.0768594575937414,-5.228549126216393,16.16121997709556,0.8800048828125,1.1522065311929737,-0.15799827575683878,-2.140464476299968,1.8244679247862905,-1.1492313760284105,0.833234824514733,1.969550354003914,24.901315690277524,-42.25344775805607,0.991233100271566,1,0.6349983215332031,-1.19000244140625,-3.7275028228759766,-5.489999771118164,-4.510002136230469,3,-0.03977747635126494,1.4000040690104167,71.9000015258789,1.782597157907307,72.5199966430664,-1.0821880584847883,73.05000305175781,-0.03977747635126494
9992,2012-01-06,71.5,72.08999633789062,71.30000305175781,72.0,795400.0,-0.005563303440750733,1.3235346916793824,25.004196871423122,49.376932602242235,59.275979201310115,1.3851876576525939,0.33130948098376223,-1.607302516369117,-4.751108180601136,15.0263906761962,0.7899932861328125,1.1057929579756092,-0.5264999389648466,-2.5241118522254027,1.4711119742957095,-1.5253058955951246,0.47230601766543145,2.213578565673842,9.091018747757175,-54.531172180761544,0.9988059566302749,1,1.0349998474121094,0.020000457763671875,-3.3275012969970703,-5.089998245239258,-3.7600021362304688,4,-0.03832164844432906,2.6666613685130733,71.9000015258789,1.4000040690104167,71.9000015258789,1.782597157907307,72.5199966430664,-0.03832164844432906
9993,2012-01-09,71.58999633789062,71.7699966430664,71.33000183105469,71.76000213623047,779800.0,0.001258690040428334,3.6316508051238805,0.3400115966796875,49.61237926033872,58.69248593911472,1.2214049904344932,0.3357083170261319,-1.6458960873989668,-4.755649360020527,14.641086657727353,0.43999481201171875,1.0795068706767381,-0.4855033874511747,-2.3823539020780657,1.4113471271757163,-1.4339286447646202,0.4629218698622708,1.9769673124267655,13.389069248522805,-46.38595439675893,0.9484252573134471,1,0.9450035095214844,0.18000411987304688,-3.299999237060547,-5.069997787475586,-4.219993591308594,0,-0.044838654123155686,1.3235346916793824,71.5,2.6666613685130733,71.9000015258789,1.4000040690104167,71.9000015258789,-0.044838654123155686
9994,2012-01-10,72.0,72.5199966430664,71.37999725341797,72.08999633789062,823000.0,0.00572710829840295,1.4000064247739283,0.5293721671229188,58.13206348738324,58.40711950633989,0.7070393038798244,-0.017709154125185478,-2.023495981597506,-5.083652388854915,14.47497079634804,1.1399993896484375,0.9645613165194504,-0.11199989318848225,-1.9713103852742648,1.7473105988973003,-1.0416551392313806,0.8176553528544162,1.4291456298823277,56.153972557719165,-6.472058469680441,0.929655246042893,1,0.5349998474121094,-0.22999954223632812,-3.4449996948242188,-5.214998245239258,-3.7099990844726562,1,-0.05472225613064241,3.6316508051238805,71.58999633789062,1.3235346916793824,71.5,2.6666613685130733,71.9000015258789,-0.05472225613064241
9995,2012-01-11,71.5999984741211,71.97000122070312,71.18000030517578,71.62000274658203,791300.0,-0.005555576748318192,1.1944432670707412,0.22227873855544253,46.61917070309954,57.32744075386421,0.8885103595285813,0.4677034985604962,-1.5734712968802853,-4.585579832295082,14.60844995178574,0.8199996948242188,0.7593626483884179,-0.5510013580322237,-2.327063216199562,1.2250605001351147,-1.439032287115893,0.3370295710514455,1.6995982165522747,31.343232594684462,-27.544600984772483,0.8880309290836702,1,0.8900032043457031,0.5550003051757812,-3.0,-4.769998550415039,-3.8199996948242045,2,-0.04720666655655925,1.4000064247739283,72.0,3.6316508051238805,71.58999633789062,1.3235346916793824,71.5,-0.04720666655655925
9996,2012-01-12,71.43000030517578,71.83999633789062,71.22000122070312,71.75,863000.0,-0.0023742761531867496,1.480018310826276,15.996567505720824,36.72651407860874,53.42604343931225,0.8833277356065139,0.7070299916606189,-1.359551932979656,-4.307923262385387,14.506612714946481,0.6199951171875,0.673707294619291,-0.7419994354248018,-2.470553704589747,0.9865548337401435,-1.6062765700072674,0.12227769915766373,1.700028674657787,18.656767405315538,-34.43358843122506,0.8642771345824714,1,1.0600013732910156,0.625,-1.3300018310546875,-3.1000003814697266,-3.9499969482421733,3,-0.05081894495183059,1.1944432670707412,71.5999984741211,1.4000064247739283,72.0,3.6316508051238805,71.58999633789062,-0.05081894495183059
9997,2012-01-13,71.11000061035156,71.41999816894531,70.75,71.19999694824219,934000.0,-0.004479906110276599,1.528300800368515,0.2812388241184465,33.01346493186993,50.10547350818545,0.89975711885414,1.1248694568290318,-0.9578243042206509,-3.8770411926808777,14.4969517611993,0.6800003051757812,0.47653151676485095,-1.0874992370605412,-2.7313825344786267,0.5563840603575443,-1.909440885769584,-0.26555758835149845,1.8640260755093863,20.33905610848416,-26.948246601281948,0.8219416487090433,1,1.095001220703125,0.9449996948242188,-1.0100021362304688,-2.780000686645508,-3.6200027465820312,4,-0.05231333411297423,1.480018310826276,71.43000030517578,1.1944432670707412,71.5999984741211,1.4000064247739283,72.0,-0.05231333411297423
9998,2012-01-17,70.9000015258789,72.11000061035156,70.69999694824219,71.7699966430664,1254100.0,-0.002953158243147125,-1.2204707380663455,9.667005764665989,28.294577655023943,46.340692202982815,0.8635137070915277,1.3505562938778155,-0.6952217225923363,-3.5679111792478864,14.302749014549509,1.410003662109375,0.33050247801232047,-1.263498306274414,-2.9873404945083735,0.46034388195954534,-2.1254194003913938,-0.40157721215743436,1.8516224913959434,10.989264350180884,-30.483900634197177,0.8619210941169789,1,0.7349967956542969,1.154998779296875,-0.7500019073486328,-2.5700016021728516,-3.750000000000014,1,-0.04456986733570034,1.528300800368515,71.11000061035156,1.480018310826276,71.43000030517578,1.1944432670707412,71.5999984741211,-0.04456986733570034
9999,2012-01-18,71.23999786376953,71.37999725341797,70.26999664306639,70.75,1385400.0,0.004795434845886737,1.8831310378994672,-0.5632190963939947,26.732667284069052,43.08816734295775,0.36079691586679985,1.0319657587230182,-1.0024022970435738,-3.8310211925982287,13.847898944589577,1.1100006103515767,0.00822724504034511,-0.9035018920898494,-2.661853667472755,0.8548498832930562,-1.7826777797812952,-0.02432600439840371,1.2654309052213932,52.71734398129181,16.957535601146283,0.8791758876914527,1,0.154998779296875,0.7950019836425781,-0.9724979400634766,-2.9099979400634766,-4.099998474121094,2,-0.05432334690110452,-1.2204707380663455,70.9000015258789,1.528300800368515,71.11000061035156,1.480018310826276,71.43000030517578,-0.05432334690110452
10000,2012-01-19,70.66000366210938,71.33000183105469,70.34999847412111,71.12999725341797,1361400.0,-0.008141412395453296,1.2528741680039661,-0.959174776177501,26.06178345450047,39.39661705079287,0.834116070051067,1.6716778222785251,-0.39243158236784836,-3.1594882502865715,13.770179866852688,0.9800033569335795,-0.22861093598669413,-1.466996383666995,-3.276375679675965,0.34238291234197504,-2.371686031671487,-0.5623067356625029,1.5324646092521164,21.19598794226612,-9.984990529752746,0.9046896480044879,1,0.7349929809570312,1.3749961853027344,-0.2550048828125,-2.3300037384033203,-3.5800018310546875,3,-0.03354093721697493,1.8831310378994672,71.23999786376953,-1.2204707380663455,70.9000015258789,1.528300800368515,71.11000061035156,-0.03354093721697493
10001,2012-01-20,69.93000030517578,71.2699966430664,69.30999755859375,70.94000244140625,2346500.0,-0.010331210290115633,1.3473175901941166,2.1489700176939435,15.555505320802268,35.63868068618843,1.4028076313155822,2.3612900811712336,0.36097318191380623,-2.3343958884114784,13.62817471064196,1.9599990844726562,-0.45867761699820164,-2.0944995880126953,-4.153926081147972,-0.0350730948774185,-3.1242128345803337,-1.064786341445057,1.9933219382243976,22.142931101192907,-1.8872833386710255,1.029713246567642,1,0.9849967956542969,1.625,0.8799991607666016,-1.6000003814697266,-3.019996643066392,4,-0.030745052430948716,1.2528741680039661,70.66000366210938,1.8831310378994672,71.23999786376953,-1.2204707380663455,70.9000015258789,-0.030745052430948716
10002,2012-01-23,70.69999694824219,70.87999725341797,69.73000335693361,70.87999725341797,1720300.0,0.011010962958760473,11.777688297376182,0.17821774699168322,28.904762557015076,33.33783438581914,0.5670253485833143,1.5062776525560082,-0.3591060803828725,-3.03898834972307,13.091175901873978,1.1499938964843608,-0.5886083514793938,-1.2215026855468807,-3.3314810573943845,0.8884756863006231,-2.2764918714706255,-0.16651349962313589,0.805193345588961,49.642781238249384,24.850514604331966,1.054989185923752,1,0.21500015258789062,0.8550033569335938,0.2350025177001953,-2.369997024536133,-4.069999694824219,0,-0.04554446577509563,1.3473175901941166,69.93000030517578,1.2528741680039661,70.66000366210938,1.8831310378994672,71.23999786376953,-0.04554446577509563
10003,2012-01-24,69.45999908447266,70.19000244140625,69.02999877929689,70.19000244140625,1479800.0,-0.017538867288456994,2.1780776104427773,4.055567329292587,25.636898181332228,29.727260462924587,1.646227445754036,2.610776626623945,0.9457987509218526,-1.7394941345461632,12.61042737840131,1.6699981689452983,-0.7871766353038652,-2.2905006408691406,-4.616667099119653,0.03566581738137131,-3.4535838699943895,-1.1274174117438918,1.80999755859375,18.297897207639295,-6.026683236867921,1.163083229125256,1,1.1100006103515625,1.9550018310546875,1.4750003814697266,-1.1299991607666016,-2.180000305175767,1,-0.028361664939087317,11.777688297376182,70.69999694824219,1.3473175901941166,69.93000030517578,1.2528741680039661,70.66000366210938,-0.028361664939087317
10004,2012-01-25,70.88999938964844,71.05999755859375,68.66999816894531,69.01999664306639,1156500.0,0.02058739308989499,1.1628962712613362,-2.561635818274948,42.87726555177613,29.311493223888647,0.04717630335865408,1.0578032679846672,-0.4338997403919933,-3.1109783636538566,11.46951108845612,2.3899993896484375,-0.8469209006332505,-0.7480003356933622,-3.0079079197468275,1.511907248360103,-1.8779541277200877,0.3819534563333633,-1.8600006103515483,83.45857760747106,55.05092272785552,1.1299537920267322,1,-0.5,0.345001220703125,0.23749923706054688,-2.559999465942383,-3.7600021362304688,2,-0.05275776408478383,2.1780776104427773,69.45999908447266,11.777688297376182,70.69999694824219,1.3473175901941166,69.93000030517578,-0.05275776408478383
10005,2012-01-26,71.30000305175781,72.08000183105469,70.88999938964844,71.06999969482422,1299100.0,0.0057836601162284396,-3.033879456376967,0.12299626690601893,46.000006103521834,30.341881226656767,-0.4580228637520918,0.49270378714837193,-0.8177814722898802,-3.455176655085708,10.237966227133674,1.19000244140625,-0.9108296485584333,-0.22349700927733807,-2.290830067954431,1.843836049399755,-1.2571635386158846,0.8101695200612085,-2.6300048828125,77.12616006944755,46.28078736633883,1.0336665293385485,1,-0.910003662109375,-0.06500244140625,-0.4550037384033203,-2.5200023651123047,-4.180000305175781,3,-0.05834506990258559,1.1628962712613362,70.88999938964844,2.1780776104427773,69.45999908447266,11.777688297376182,70.69999694824219,-0.05834506990258559
10006,2012-01-27,70.62000274658203,71.16999816894531,70.4800033569336,71.01000213623047,779100.0,-0.009537170772379366,-1.059691634972329,-1.6956247719507744,44.344484225865635,31.600883370434065,0.10616008248936737,1.0268810434723434,-0.08839639558422618,-2.691580386363057,8.807581216177772,0.8199996948242188,-1.0978348311957689,-0.7774974822998075,-2.7342176999026435,1.1792227353030285,-1.7558575911012326,0.20086262650161757,-1.9500045776367188,57.184823562050845,22.613289016376967,0.9783601088014203,1,-0.23000335693359375,0.6149978637695312,0.14499664306640625,-1.6450023651123047,-3.8600006103515625,4,-0.05012745366536642,-3.033879456376967,71.30000305175781,1.1628962712613362,70.88999938964844,2.1780776104427773,69.45999908447266,-0.05012745366536642
10007,2012-01-30,70.43000030517578,70.5199966430664,69.83999633789061,70.16000366210939,3127400.0,-0.0026904904278759467,2.022295315440629,-0.6923001682381575,42.639616516289436,33.19477657724134,0.21183762083914814,1.0153370892102487,0.11917525272883722,-2.40849818313869,7.360093998881652,0.7800064086914205,-1.185976606236295,-0.8064998626709041,-2.494254843872781,0.8812551185309729,-1.6503773532718355,0.0373776279300273,-1.623601989746092,51.61291044308612,13.768659715793298,0.843877490600936,1,-0.05500030517578125,0.8050003051757812,0.27249908447265625,-1.1300010681152344,-3.5999984741210938,0,-0.04997865437759641,-1.059691634972329,70.62000274658203,-3.033879456376967,71.30000305175781,1.1628962712613362,70.88999938964844,-0.04997865437759641
10008,2012-01-31,69.37999725341797,70.62999725341797,68.22000122070311,69.80999755859375,2271800.0,-0.014908462973279968,1.3284989256189346,-1.5926135239764607,34.62439096901409,34.07163476445746,1.1438405850411755,1.8722882826482135,1.1936064304919825,-1.2859046310243798,6.392946164366545,2.409996032714858,-1.2378315686553094,-1.6730026245117244,-3.3282856117378685,-0.017719637285580347,-2.5006441181247965,-0.8453611308986524,2.7000045776367188,30.051705940253807,-5.250260040749328,0.8276414936130719,1,0.7700042724609375,1.6300048828125,1.4750022888183594,0.37000274658203125,-2.0699996948242188,1,-0.03963678450368524,2.022295315440629,70.43000030517578,-1.059691634972329,70.62000274658203,-3.033879456376967,71.30000305175781,-0.03963678450368524
10009,2012-02-01,69.38999938964844,69.98000335693361,69.25,69.54000091552734,1344300.0,0.00014416455212495904,-2.3953620411277963,0.3488405102819325,36.40836512248796,35.221254949789405,0.9429837839228981,1.7030897888189713,1.2408902221030615,-1.219647060224574,6.40839069100354,0.730003356933608,-1.246755276098014,-1.5065006256103572,-3.1696280139542665,0.15662676273355203,-2.338064319782305,-0.6749369314384097,2.6128024291992205,30.310828599551982,-5.265026197932073,0.8315636941719526,2,0.7600021362304688,1.6200027465820312,1.5174999237060547,0.3600006103515625,-1.5199966430664062,2,-0.030407848809785643,1.3284989256189346,69.37999725341797,2.022295315440629,70.43000030517578,-1.059691634972329,70.62000274658203,-0.030407848809785643
10010,2012-02-02,69.36000061035156,69.76000213623047,69.13999938964844,69.37999725341797,1086700.0,-0.0004323213656253211,-1.6956694807025692,0.13330959768068765,37.04630633125331,37.60912172872841,0.8595782808473444,1.6158887386703782,1.3161124808654279,-1.0889977333313112,6.824467571683051,0.6200027465820312,-1.2172590281398499,-1.4094993591308622,-3.136663160143044,0.3176644418813197,-2.273081259636953,-0.5459174586247713,2.567145196533204,38.64408708380993,0.8897434286398109,0.8635819005060899,2,0.7900009155273438,1.6500015258789062,1.707498550415039,0.3899993896484375,-1.0100021362304545,3,-0.03215114384818474,-2.3953620411277963,69.38999938964844,1.3284989256189346,69.37999725341797,2.022295315440629,70.43000030517578,-0.03215114384818474
10011,2012-02-03,69.04000091552734,69.93000030517578,68.65000152587889,69.75,1113500.0,-0.004613605709462232,1.392521765171474,35.505913773368945,37.04630633125331,38.51373770364377,1.16228137265972,1.8030833970430251,1.6937012572371515,-0.6787667750662081,7.748585857693074,1.2799987792968892,-1.2211950452030749,-1.5864990234374972,-3.391396064548786,0.21839801767379186,-2.4889475439931488,-0.6840505028818455,2.8130019996337836,34.024939613718125,-5.687262738758392,0.9024485205556467,2,1.1100006103515625,1.970001220703125,2.0574989318847656,0.7099990844726562,-0.5400009155273438,4,-0.027809938347111096,-1.6956694807025692,69.36000061035156,-2.3953620411277963,69.38999938964844,1.3284989256189346,69.37999725341797,-0.027809938347111096
10012,2012-02-06,68.76000213623047,69.12999725341797,68.31999969482422,69.12999725341797,1661800.0,-0.004055602195594754,3.3784229627185747,0.5211205553346729,36.72456552194162,39.74570074148925,1.2719067582569465,1.968193696559382,2.0595265944498067,-0.31946783139960644,8.7973318752966,0.80999755859375,-1.1879229310996777,-1.7294979095458984,-3.6663583962815096,0.20736257718971274,-2.697928152913704,-0.7610676661780928,3.0203407450414943,22.406713878240186,-20.0737889201981,0.9684302433678023,2,1.3899993896484375,2.25,2.4199962615966797,1.0749969482421875,-0.9599990844726562,0,-0.029086677397675342,1.392521765171474,69.04000091552734,-1.6956694807025692,69.36000061035156,-2.3953620411277963,69.38999938964844,-0.029086677397675342
10013,2012-02-07,68.37999725341797,68.65000152587889,67.59999847412111,67.79000091552734,1802600.0,-0.005526539717954249,-1.164952021393744,-1.5946057406796437,32.345688547628114,38.57552551880614,1.6568366128635859,2.2086201841701154,2.5568840205989574,0.13795358188772866,10.056485787170448,1.1600036621093608,-1.0335901995387076,-1.94900283813476,-4.028627846083808,0.13062216981428776,-2.988815342109291,-0.909190334160229,3.329138794642617,32.77299071651989,-8.06510384329205,1.039812503974527,2,1.4600028991699219,2.3200035095214844,2.812501907348633,1.4550018310546875,-0.43000030517578125,1,-0.022667380588199837,3.3784229627185747,68.76000213623047,1.392521765171474,69.04000091552734,-1.6956694807025692,69.36000061035156,-0.022667380588199837
10014,2012-02-08,68.05999755859375,68.29000091552734,67.80999755859375,68.12000274658203,1181700.0,-0.004679726640501203,1.4000076293654276,-0.10170433972999535,33.41835294850361,37.177564057137445,1.713362610780706,2.3381904712890673,2.9852003573780337,0.518168118160844,10.696012479384923,0.5699996948242188,-1.0327348915481736,-2.072002410888672,-4.2301176540747605,0.08611283229741673,-3.151060032481709,-0.9929447892956347,3.484772986509256,19.742434462569662,-22.60617849416829,1.079057621593042,2,1.3250007629394531,2.5700035095214844,3.1325016021728516,1.7750015258789062,-0.18999481201171875,2,-0.011019688905429592,-1.164952021393744,68.37999725341797,3.3784229627185747,68.76000213623047,1.392521765171474,69.04000091552734,-0.011019688905429592
10015,2012-02-09,68.22000122070311,68.30000305175781,67.63999938964844,68.01000213623047,1447700.0,0.002350920773566134,2.5675608800544363,-3.4996821360455357,38.239365302577816,36.499217510105474,1.196320942194589,2.0153083744768736,2.916973598443704,0.40363458585689216,11.617673102108927,0.660003662109375,-0.893904968107762,-1.7429988861084098,-3.945984525151786,0.4599867529349666,-2.844491705630105,-0.6415060665867145,3.166978441560616,26.60953902775944,-17.539210998956875,1.1014928195216909,2,0.8949966430664205,1.8649978637695455,3.2399997711181783,1.879997253417983,-0.8899993896484233,3,-0.005130437816744937,1.4000076293654276,68.05999755859375,-1.164952021393744,68.37999725341797,3.3784229627185747,68.76000213623047,-0.005130437816744937
10016,2012-02-10,67.80000305175781,68.05999755859375,67.51000213623047,67.86000061035156,1074000.0,-0.006156525380093925,1.3913288661845684,-0.2857039055404371,29.04632753412264,34.9888520676425,1.3122300490647092,2.2655694371973993,3.4009374050502146,0.8723914257979857,12.617644923401064,0.709999084472642,-1.005678280856415,-1.9814971923828182,-4.2719839194610785,0.3089895346954421,-3.1267405559219412,-0.8362538288436951,3.4354973629802146,17.901345038052895,-24.49690176270324,1.1452433635391295,2,1.2699966430664062,2.214996337890625,3.7849979400634766,2.2999954223632812,-0.5600051879882812,4,0.00811202651338272,2.5675608800544363,68.22000122070311,1.4000076293654276,68.05999755859375,-1.164952021393744,68.37999725341797,0.00811202651338272
10017,2012-02-13,67.38999938964844,68.12999725341797,67.30999755859375,68.0,1188200.0,-0.00604725138133666,-1.129857519370628,10.16709053916582,33.0049822670379,34.80891776742292,1.3920494930651728,2.511348620047329,3.7937677514196366,1.3102636693058258,14.22224120528297,0.8199996948242188,-1.2050829647401287,-2.205500793457034,-4.641308561033824,0.2303069741197561,-3.423404677245429,-0.987596909668639,3.62197112837913,5.97026822366592,-37.84577677931076,1.2179038837883962,2,1.2550010681152344,2.5249977111816406,4.232500076293945,2.7099990844726562,-0.5,0,0.016471295747215287,1.3913288661845684,67.80000305175781,2.5675608800544363,68.22000122070311,1.4000076293654276,68.05999755859375,0.016471295747215287
10018,2012-02-14,67.73999786376953,68.05999755859375,67.19000244140625,67.20999908447266,965400.0,0.005193626313860111,-2.052656940168652,-0.8688495885133952,18.562968174418444,32.82609588430409,0.8771994419363693,2.0158245974834443,3.424828510281003,1.0108898588519395,15.280160780012666,0.8699951171875,-1.350680661572369,-1.6975021362304688,-4.186399227813354,0.7913949553524162,-2.9419506820219112,-0.45305359043902627,2.975814817503334,49.549109904460785,10.303607275807828,1.2444485457914396,2,0.8200035095214844,2.115001678466797,4.287502288818359,2.3600006103515625,-1.0099945068359233,1,0.0008858162072717946,-1.129857519370628,67.38999938964844,1.3913288661845684,67.80000305175781,2.5675608800544363,68.22000122070311,0.0008858162072717946
10019,2012-02-15,67.37000274658203,67.95999908447266,67.18000030517578,67.94000244140625,868600.0,-0.005461988911360627,1.5574024739534476,-1.0754735993550988,10.462843993742766,29.87237784680291,1.0398793211405462,2.193484864270573,3.799884697379696,1.4450408302927542,16.85337265701254,0.779998779296875,-1.4937864210426284,-1.873997497558591,-4.374569841010356,0.6265748458931739,-3.124283669284466,-0.6237113258327156,2.9932289107041754,16.964462094944857,-16.766923381813697,1.2502861717258797,2,1.18499755859375,2.4799957275390625,4.782497406005859,2.7299957275390625,-0.5400009155273438,2,0.008609086804432176,-2.052656940168652,67.73999786376953,-1.129857519370628,67.38999938964844,1.3913288661845684,67.80000305175781,0.008609086804432176
10020,2012-02-16,68.29000091552734,68.84999847412111,67.48000335693361,67.51999664306639,1280800.0,0.013655902203328685,-2.2235526433893904,-1.3508854117867766,27.639166713038364,28.827140111445694,-0.05348439231164548,1.1455618017612892,2.807088122723698,0.5785938555054742,18.090602583672478,1.4799957275390767,-1.4584436746647924,-0.8354991912841854,-3.2774698407618814,1.6064714581935107,-2.0564845160230334,0.38548613345466265,1.691242979505617,66.46717529352586,34.22765888413561,1.2209853247388494,2,-0.13500213623046875,1.3549995422363281,3.862499237060547,1.80999755859375,-0.7600021362304545,3,-0.006150214721256764,1.5574024739534476,67.37000274658203,-2.052656940168652,67.73999786376953,-1.129857519370628,67.38999938964844,-0.006150214721256764
10021,2012-02-17,67.77999877929689,68.47000122070311,67.62999725341797,68.26999664306639,894200.0,-0.007468181716109634,-1.126589857745722,-0.6363573311138367,26.039796972803188,27.639943605985867,0.28942678048873915,1.5665503672048118,3.251371604549533,1.1196065691518555,19.003720195268244,0.840003967285142,-1.4682596354772102,-1.2380012512206946,-3.7198225699697076,1.2438200675283184,-2.478911910595201,0.00290940815381191,1.865095884953206,35.92809173557549,5.885576210228361,1.2409106593745092,2,0.2350006103515483,1.8650016784667827,4.542501449584947,2.3199996948242045,-0.1399993896484517,4,-0.006639081681123482,-2.2235526433893904,68.29000091552734,1.5574024739534476,67.37000274658203,-2.052656940168652,67.73999786376953,-0.006639081681123482
10022,2012-02-21,67.48000335693361,68.08999633789061,67.30999755859375,68.08999633789061,769600.0,-0.004426016933699262,1.5574024739535202,1.244889061891801,30.12558178138424,27.393265076403218,0.43444682419418257,1.7001085854641502,3.4746823854416533,1.444712153540607,20.057807072346485,0.7799987792968608,-1.5014571181681333,-1.3769969940185405,-3.8168083856397885,1.0628143976027076,-2.5969026898291645,-0.15709129820791645,1.8692799842275747,17.96427429302459,-11.578187043039886,1.2199056958106254,2,0.5349960327148295,2.164997100830064,4.792497634887681,2.619995117187486,-0.7600021362304972,1,-0.003556690593131351,-1.126589857745722,67.77999877929689,-2.2235526433893904,68.29000091552734,1.5574024739534476,67.37000274658203,-0.003556690593131351
10023,2012-02-22,67.48999786376953,67.87999725341797,67.22000122070311,67.87999725341797,859100.0,0.000148110645209254,2.3846003364764607,0.6393506184883917,30.125470254084618,27.027389221467775,0.3184140501983279,1.617910359554969,3.435539834839716,1.4730742011070106,20.577141911771648,0.659996032714858,-1.5202815137546253,-1.2685024261474638,-3.764236526087231,1.2272316737923035,-2.5163694761173474,-0.020635376177580156,1.5989715130734083,18.56274841244445,-10.432973971905142,1.2478670499698827,2,0.5250015258789062,2.1550025939941406,4.640003204345703,2.6100006103515625,-0.55999755859375,2,-0.008890183628872061,1.5574024739535202,67.48000335693361,-1.126589857745722,67.77999877929689,-2.2235526433893904,68.29000091552734,-0.008890183628872061
10024,2012-02-23,67.15000152587889,67.72000122070311,67.04000091552734,67.58000183105469,926100.0,-0.005037729273261071,-1.0923037196144967,1.102566610587305,28.29072704244109,25.92198497034147,0.5763634320527302,1.7532386134224822,3.720559472264611,1.8335529965013535,22.102062380123115,0.680000305175767,-1.5304258111005566,-1.421498870849618,-3.802603080612542,0.9596053389133061,-2.61205097573108,-0.2309467659681559,1.7098915623639925,6.07738998482466,-20.801562148124404,1.1905521048814605,2,0.7949981689453267,2.4099998474121236,4.6949977874756,2.9499969482422017,0.04999542236329546,3,-0.00625462634998486,2.3846003364764607,67.48999786376953,1.5574024739535202,67.48000335693361,-1.126589857745722,67.77999877929689,-0.00625462634998486
10025,2012-02-24,67.13999938964844,67.52999877929689,67.01000213623047,67.15000152587889,882300.0,-0.00014895213705390375,-2.85187487637412,0.023260765422864996,30.125470254084618,26.041889717003915,0.46606855790193435,1.5131859089269426,3.688842147975464,1.8758433206035932,23.593173573397557,0.5199966430664205,-1.473495290059958,-1.2235008239746037,-3.309547644140821,0.8625459961916135,-2.2665242340577123,-0.18047741389149508,1.4651087944142773,8.903927050401153,-16.3659159575312,1.0430234100831115,2,0.7900009155273438,2.4050025939941406,4.57499885559082,2.9599990844726562,0.34999847412109375,4,-0.004617181433003492,-1.0923037196144967,67.15000152587889,2.3846003364764607,67.48999786376953,1.5574024739535202,67.48000335693361,-0.004617181433003492
10026,2012-02-27,67.08000183105469,67.38999938964844,66.76000213623047,67.01999664306639,766400.0,-0.0008936186943576674,-1.1724260401731101,-5.999237223503461,31.578903339038433,25.88343650278175,0.4617514859974392,1.3643272019211707,3.699437620561838,1.9957312011436272,25.618771542825826,0.6299972534179688,-1.4125577134571188,-1.1064983367919865,-2.9758659719678917,0.7628692983839187,-2.041182154379939,-0.1718145192040339,1.2698893853548725,24.06023232468117,-1.5068487650778444,0.9346838175879497,2,0.7249984741210938,2.3400001525878906,4.63499641418457,3.0199966430664062,-0.1399993896484375,0,0.0067083621937809035,-2.85187487637412,67.13999938964844,-1.0923037196144967,67.15000152587889,2.3846003364764607,67.48999786376953,0.0067083621937809035
10027,2012-02-28,66.91000366210939,67.45999908447266,66.72000122070311,67.19999694824219,952000.0,-0.0025342600522499925,-1.208954883964512,-4.832803560074906,33.103456742919875,27.499046343726352,0.6219015567313164,1.3250298194336239,3.8302574116382004,2.2281132709959905,27.44698574528126,0.7399978637695455,-1.4267845553338958,-1.1004966735839758,-2.7276138907867136,0.5266205436187619,-1.9140552821853447,-0.286938064982607,1.153707519867936,16.379576830241064,-7.934131918307607,0.8135586086013685,2,0.8749961853027202,2.489997863769517,4.3249950408935405,3.1899948120117045,0.18999481201171875,1,0.010910113399865695,-1.1724260401731101,67.08000183105469,-2.85187487637412,67.13999938964844,-1.0923037196144967,67.15000152587889,0.010910113399865695
10028,2012-02-29,66.62999725341797,67.04000091552734,66.37999725341797,66.98999786376953,1158700.0,-0.004184821302737229,1.8695392576375758,1.2414101552223709,33.41063055057428,30.04880040559652,0.8134377001930204,1.4634832242896891,4.0354306993494475,2.5688699901037495,28.29951334743981,0.660003662109375,-1.3463796117155766,-1.2430030822753935,-2.847458493111958,0.36145232856117104,-2.0452307876936686,-0.4407753768571183,1.1649719363045108,18.656661181869623,-5.977709910470402,0.8022277054182801,2,0.9850006103515625,2.6000022888183594,4.605001449584961,3.470001220703125,-0.25,2,0.0013508025063069251,-1.208954883964512,66.91000366210939,-1.1724260401731101,67.08000183105469,-2.85187487637412,67.13999938964844,0.0013508025063069251
10029,2012-03-01,67.27999877929689,67.58000183105469,66.66000366210939,67.16999816894531,1315100.0,0.009755388753908134,1.5915196320732015,-0.30555673292929814,40.208283000394424,31.445368881969415,0.1668751941935227,0.6822816316677205,3.31467203360522,1.9797040525802743,28.89496236269028,0.9500045776367188,-1.269831132431122,-0.4875015258788977,-1.9424803553777252,0.9674773036199298,-1.2149909406283115,0.23998788887051603,-0.9000015258789205,74.99984105488811,48.52444895325924,0.7274894147494166,3,0.14500045776365766,1.950000762939439,3.712501525878892,2.8199996948242045,-1.2099990844726705,3,-0.005202117724009359,1.8695392576375758,66.62999725341797,-1.208954883964512,66.91000366210939,-1.1724260401731101,67.08000183105469,-0.005202117724009359
10030,2012-03-02,67.12999725341797,67.58999633789061,66.70999908447266,67.19999694824219,841100.0,-0.002229511423907482,1.070585489763165,-0.6363573311138032,42.604778065026814,33.28592233666093,0.15089406412408835,0.6921371211118696,3.4116692277431753,2.179269280386677,29.442563763553586,0.8799972534179545,-1.1538652073988374,-0.5260028839111328,-1.7973290289303776,0.745323261108112,-1.1616659564207623,0.10966018859849669,-0.75,61.983517973228466,33.0015645550994,0.6356630725096241,3,0.10499954223632812,2.1000022888183594,3.6825027465820312,2.970001220703125,-2.1699981689453125,4,0.0010427483641921587,1.5915196320732015,67.27999877929689,1.8695392576375758,66.62999725341797,-1.208954883964512,66.91000366210939,0.0010427483641921587
10031,2012-03-05,67.12000274658203,67.27999877929689,66.62999725341797,67.0,549600.0,-0.0001488828727075342,1.9545872275492486,-1.7143324250681198,46.731261257100634,35.13099783396275,0.06417095900079062,0.580687111213507,3.335534712320481,2.218036215034033,29.719584545875087,0.6500015258789205,-0.9575726411947585,-0.43999748229980185,-1.551165544219245,0.6711705796196412,-0.9955815132595234,0.11558654865991969,-0.69160552978515,61.157525047763286,28.055851653762595,0.5555840309597203,3,0.0099945068359375,1.6549949645996094,3.6924972534179688,2.9799957275390625,-1.709999084472642,0,0.005512441925612732,1.070585489763165,67.12999725341797,1.5915196320732015,67.27999877929689,1.8695392576375758,66.62999725341797,0.005512441925612732
10032,2012-03-06,66.76000213623047,67.08999633789061,66.30000305175781,66.77999877929689,839600.0,-0.005363536883494779,1.4687608034810213,-0.16663487825048398,38.164257439609614,36.02419641013219,0.34788238656396686,0.825493723287039,3.578301728903611,2.620815413705685,29.913634648314634,0.8199996948242188,-0.9378187049283611,-0.69999809265137,-1.7120092288805893,0.3120130435778492,-1.2060036607659868,-0.1939925245367533,0.829994201660142,35.65902934670791,4.446261419167385,0.5060055681146113,3,0.25,1.7049980163574219,4.052497863769531,3.339996337890625,-0.5999984741210795,1,0.0026962297695627413,1.9545872275492486,67.12000274658203,1.070585489763165,67.12999725341797,1.5915196320732015,67.27999877929689,0.0026962297695627413
10033,2012-03-07,66.83000183105469,66.91000366210939,66.23000335693361,66.73000335693361,668700.0,0.0010485274503344577,4.230728601190778,-5.000763067527212,42.968717403614036,37.655084228040295,0.19491411990284746,0.667649047521266,3.3855963470165875,2.5902841559124283,29.70197360423011,0.6800003051757812,-0.8629968138452284,-0.5524986267089815,-1.5034173215497333,0.3984200681317702,-1.0279579741293503,-0.07703927928861276,0.7341946411132625,44.117762556309025,10.644039517999452,0.47545934742037255,3,0.07999801635742188,1.5999984741210938,3.9749984741210938,3.2699966430664062,-1.3300018310546875,2,0.004040051409080814,1.4687608034810213,66.76000213623047,1.9545872275492486,67.12000274658203,1.070585489763165,67.12999725341797,0.004040051409080814
10034,2012-03-08,67.30999755859375,67.48999786376953,66.97000122070311,67.15000152587889,686500.0,0.007182338985303183,1.0000000000000546,1.5999847409784729,35.58812771658032,38.2620461683176,-0.2905543351009783,0.1355331142046765,2.7775606708985947,2.148956921331205,29.138659806146034,0.6599960327148438,-0.8013163444330758,-0.03500289916992472,-0.9309939210579188,0.8609881227180693,-0.48299841011392175,0.4129926117740723,0.20083118896482688,79.41174820624217,48.04142164352126,0.4479955109439991,3,-0.3999977111816406,0.795005798339858,3.2700042724609375,2.7900009155273438,-1.209999084472642,3,-0.013816674177802635,4.230728601190778,66.83000183105469,1.4687608034810213,66.76000213623047,1.9545872275492486,67.12000274658203,-0.013816674177802635
10035,2012-03-09,67.87000274658203,68.19999694824219,67.12000274658203,67.33999633789061,832700.0,0.008319792130445203,-1.2268068806581773,3.3126221925514137,51.304409361406435,40.45376905969183,-0.8226267755111252,-0.4764661834629891,2.0788759710601425,1.6239243255334088,28.083724461716308,1.0799942016601562,-0.7256743460058033,0.5425022125244112,-0.29317283137332595,1.3781772564221484,0.12466469057554264,0.9603397344732798,-1.6399993896484233,83.24897080294785,50.28830188130426,0.4178375219488676,3,-0.6550025939941406,0.20999908447265625,2.7099990844726562,2.2299957275390625,-1.4200057983398438,4,-0.026521334594294843,1.0000000000000546,67.30999755859375,4.230728601190778,66.83000183105469,1.4687608034810213,66.76000213623047,-0.026521334594294843
10036,2012-03-12,68.34999847412111,68.62000274658203,67.80000305175781,67.80000305175781,822600.0,0.007072280950559451,-1.981841889886113,1.037714664094775,61.983438071417964,43.662655873969385,-1.2332140395336921,-0.9624924499750875,1.4774260189568906,1.191468071679921,26.829086881675867,0.8199996948242188,-0.5887594907796796,0.9949981689453296,0.0631867626608198,1.9268095752298393,0.5290924658030747,1.4609038720875844,-2.080595245361323,88.70274722117641,51.6208482415863,0.4659057031422562,3,-0.9249954223632955,-0.26999664306642046,2.2300033569335795,1.7499999999999858,-2.080001831054716,0,-0.04959765128498117,-1.2268068806581773,67.87000274658203,1.0000000000000546,67.30999755859375,4.230728601190778,66.83000183105469,-0.04959765128498117
10037,2012-03-13,68.5,68.56999969482422,67.94000244140625,68.55999755859375,740100.0,0.002194609059657626,14.749570856379934,-0.10908737810206545,63.39526572375082,46.99428200432234,-1.2672173917737695,-1.080467869955271,1.1887677677140118,1.0791838239706664,25.379366849728633,0.6299972534179688,-0.45838507967705766,1.0894996643066435,0.025991204669011836,2.153008123944275,0.5577454344878277,1.6212538941254593,-2.1365727905273246,94.97896329589925,53.25961655482721,0.5317542298188158,3,-1.0749969482421875,-0.8199996948242188,2.0800018310546875,1.5999984741210938,-3.1299972534179688,1,-0.045109435589643976,-1.981841889886113,68.34999847412111,-1.2268068806581773,67.87000274658203,1.0000000000000546,67.30999755859375,-0.045109435589643976
10038,2012-03-14,67.80000305175781,68.83999633789061,67.62999725341797,68.62999725341797,984300.0,-0.010218933550980802,-1.0683642528772865,13.8337995930824,57.8692731011017,48.95661423773425,-0.42890566879387393,-0.3960507144625751,1.758457867054716,1.810176840114707,23.790796424837502,1.209999084472642,-0.3463489887089395,0.3865024566650419,-0.6812499659851454,1.4542548793152292,-0.14737375466005176,0.9203786679901356,-1.3463128208007618,44.38524055095056,-1.766459181531964,0.5338762113250918,3,-0.2650032043457031,-0.26000213623045454,2.779998779296875,2.2999954223632812,-2.1500015258789205,2,-0.024188780469470816,14.749570856379934,68.5,-1.981841889886113,68.34999847412111,-1.2268068806581773,67.87000274658203,-0.024188780469470816
10039,2012-03-15,67.94999694824219,68.01999664306639,67.26999664306639,67.72000122070311,763800.0,0.002212299258598449,3.054107555262601,-0.27710522203533317,59.48477333314268,50.832169267524904,-0.5295539360595427,-0.527405341405796,1.4942997236916966,1.6839033275944644,22.265843393270135,0.75,-0.2230259016517948,0.5074966430664034,-0.5864646746156836,1.6014579607484904,-0.03948401577464722,1.054477301907454,-1.3531283508691274,48.25565664048159,-2.4999170838029343,0.5469806588410455,3,-0.4149971008300781,-0.40999603271482954,2.3200035095214844,2.1500015258789062,-2.3600006103515767,3,-0.0360558801806623,-1.0683642528772865,67.80000305175781,14.749570856379934,68.5,-1.981841889886113,68.34999847412111,-0.0360558801806623
10040,2012-03-16,67.87000274658203,68.12000274658203,67.66999816894531,67.91000366210939,1952700.0,-0.0011772509970984224,-1.0454285367502991,-0.17392025476021822,59.207500662461236,52.218418090342745,-0.37274958505309996,-0.5064559273268401,1.47683367307053,1.7720649948866765,21.814766443790894,0.45000457763671875,-0.0723913219548109,0.4485023498535128,-0.5917658454786903,1.4887705451857158,-0.07163174781258874,0.9686364475196143,-1.138546484777919,38.216956697104166,-15.257949495746857,0.5201340976660991,3,-0.3350028991699219,-0.3300018310546733,2.1374969482421875,2.2299957275390625,-1.9300003051757812,4,-0.026079331086369506,3.054107555262601,67.94999694824219,-1.0683642528772865,67.80000305175781,14.749570856379934,68.5,-0.026079331086369506
10041,2012-03-19,67.33000183105469,68.31999969482422,67.23000335693361,67.93000030517578,1015400.0,-0.007956400378288486,-1.7250064373385319,14.999618538999059,54.50642933624083,54.034214967746216,0.2236964122376719,-0.001998680232361494,1.9110900592218911,2.3114281533240018,21.525790726166242,1.0899963378906108,-0.005798994315028949,-0.06899871826172443,-1.0960000913032388,0.95800265477979,-0.5824994047824816,0.44450196825903276,-0.47203316468538503,6.211112427436735,-49.80985040921661,0.5135006865207543,3,0.20499801635742188,0.20999908447267046,2.2699966430664062,2.8699989318847656,-1.5699996948242188,0,-0.013070026123281897,-1.0454285367502991,67.87000274658203,3.054107555262601,67.94999694824219,-1.0683642528772865,67.80000305175781,-0.013070026123281897
10042,2012-03-20,67.23999786376953,67.58000183105469,67.0,67.06999969482422,980000.0,-0.001336758723265663,-2.741976767080134,-0.2833310021235202,56.82329447507207,55.573612420130445,0.4346568853266035,0.07283715430789073,1.905018637673919,2.409365790103209,21.05075126894233,0.5800018310546875,0.057151853285546395,-0.14700241088867472,-1.1756260608946576,0.8816212391173082,-0.6613142358916662,0.3673094141143167,-0.26310753710895085,13.043388121340888,-45.733308370042856,0.5143118250029899,3,0.6650009155273295,0.3000030517578267,2.302501678466797,3.1950035095214844,-1.0499954223632812,1,-0.014425955555031345,-1.7250064373385319,67.33000183105469,-1.0454285367502991,67.87000274658203,3.054107555262601,67.94999694824219,-0.014425955555031345
10043,2012-03-21,66.88999938964844,67.44000244140625,66.80000305175781,67.23000335693361,703800.0,-0.005205212451526275,-1.4615520049297945,-2.0000448792748347,45.32372916087279,56.655345913940714,0.887378333591073,0.395877338379492,2.1499925488809026,2.7551241665889137,20.55494513080848,0.6399993896484375,0.09119034879493881,-0.46700096130371094,-1.5177368318961157,0.5837349092886939,-0.9923688965999133,0.05836697399249147,1.9499969482421733,5.920824779525069,-48.70510239913175,0.525367935296203,3,0.9300003051757812,0.6500015258789205,2.3899993896484375,3.7649993896484375,-1.589996337890625,2,-0.022723825040154355,-2.741976767080134,67.23999786376953,-1.7250064373385319,67.33000183105469,-1.0454285367502991,67.87000274658203,-0.022723825040154355
10044,2012-03-22,66.73000335693361,67.02999877929689,66.45999908447266,66.66000366210939,1141200.0,-0.0023919275553109243,-1.4254849444037772,-0.20587905306854296,45.21535816367893,55.97878466974878,1.068851306557704,0.5510473251520267,2.1877218061176364,2.8976120353191703,20.01146396468137,0.569999694824233,0.1975279916927235,-0.6059970855712749,-1.6904008436595745,0.47840667251702484,-1.1481989646154318,-0.0637952065271179,2.0691931152343415,14.516353970976258,-37.56044802800797,0.5422018790441517,3,0.9199943542480327,0.80999755859375,2.477497100830064,3.864997863769517,-1.170005798339858,3,-0.016184651232188152,-1.4615520049297945,66.88999938964844,-2.741976767080134,67.23999786376953,-1.7250064373385319,67.33000183105469,-0.016184651232188152
10045,2012-03-23,66.83000183105469,67.09999847412111,66.76999664306639,66.91000366210939,704600.0,0.0014985534106179976,-2.2998169057062543,-1.1428882833789495,46.60418993165674,54.269979320886414,0.9005131526888164,0.4496896546789628,1.9769928891078052,2.7912070975307017,19.371371233452965,0.3699951171875,0.28127615148665086,-0.49049873352051065,-1.5953671879809121,0.6143697209398908,-1.0429329607507043,0.06193549370968299,1.8756267456054445,19.892614256298348,-29.753491314464984,0.5524342272301992,3,0.8199958801269531,0.7099990844726705,2.37249755859375,3.759998321533203,-0.529998779296875,4,-0.018554623061342923,-1.4254849444037772,66.73000335693361,-1.4615520049297945,66.88999938964844,-2.741976767080134,67.23999786376953,-0.018554623061342923
10046,2012-03-26,67.52999877929689,67.58000183105469,66.94000244140625,67.11000061035156,1259700.0,0.010474291920742118,1.4615158895507496,-5.24985695212589,58.35141392727068,53.70955134349973,0.0804244608930702,-0.2264777294592335,1.1775968893707045,2.086254413592613,18.207437211106853,0.75,0.37976516647248104,0.18699836730958452,-0.9155740250021864,1.2895707596213555,-0.36428782884630095,0.73828456346547,1.0858046176757483,95.53545275577268,42.297521277992935,0.5512861961558819,3,0.11999893188475141,0.005001068115220164,1.3700008392333842,3.0600013732910014,-1.5599975585937784,0,-0.023545037266876068,-2.2998169057062543,66.83000183105469,-1.4254849444037772,66.73000335693361,-1.4615520049297945,66.88999938964844,-0.023545037266876068
10047,2012-03-27,67.63999938964844,67.97000122070311,67.26000213623047,67.62999725341797,1003400.0,0.0016289147392265502,1.1193819105205498,0.02381471389645696,58.70969118037945,53.80293113008615,-0.18371591571209933,-0.29406147702817975,0.9777421760240088,1.9920059238005194,16.891767189554738,0.709999084472642,0.3750978684513484,0.26049919128418253,-0.8299850517626908,1.3509834343310558,-0.284742930239247,0.8057413128076121,0.8895718348241957,78.14560502023629,22.77277888914324,0.5452421215234345,3,-0.25,-0.10499954223632812,1.1900005340576172,2.950000762939453,-2.4799957275390483,1,-0.027794164257572196,1.4615158895507496,67.52999877929689,-2.2998169057062543,66.83000183105469,-1.4254849444037772,66.73000335693361,-0.027794164257572196
10048,2012-03-28,66.72000122070311,67.68000030517578,66.54000091552734,67.44999694824219,1189100.0,-0.013601392330676476,-1.0917490270739423,-72.98398169336527,44.204336629923375,52.105104829728454,0.6336033120561666,0.6672347648000994,1.8021131198321996,2.9085153404526807,15.503661176200307,1.1399993896484375,0.25733965872790066,-0.6639991760253992,-1.7421330073753012,0.4141346553245029,-1.2030660917003502,-0.12493226035044813,1.7267871181695256,17.218660158953135,-33.662905501947826,0.5390669156749484,3,0.6699981689453267,0.8149986267089986,2.109998703002944,3.770000457763686,-1.6100006103515483,2,-0.007943626642686663,1.1193819105205498,67.63999938964844,1.4615158895507496,67.52999877929689,-2.2998169057062543,66.83000183105469,-0.007943626642686663
10049,2012-03-29,66.93000030517578,67.05999755859375,66.33999633789061,66.48000335693361,1005700.0,0.003147468234870221,1.0281968622394555,-0.6164377834911163,40.084310083408724,49.980305876500395,0.29469199963185133,0.45289015328302185,1.4859946165885987,2.6839185687004914,14.984225701011223,0.7200012207031392,0.11163770876738965,-0.436500167846674,-1.532948448436315,0.6599481127429669,-0.9847243081414945,0.11172397244814647,1.4373164635208582,36.196453980379815,-10.153355417015021,0.548224140294817,3,0.3999977111816406,0.6049995422363281,1.8999996185302734,3.5600013732910156,-1.970001220703125,3,-0.024353761332523427,-1.0917490270739423,66.72000122070311,1.1193819105205498,67.63999938964844,1.4615158895507496,67.52999877929689,-0.024353761332523427
10050,2012-03-30,67.19999694824219,67.41000366210939,66.87000274658203,67.08999633789061,1456800.0,0.004034015267224245,1.0376853317978427,0.24444745854671457,37.306758871112876,48.069231380375065,-0.08978117175205114,0.19858832504402812,1.1295257941123538,2.402342747566351,14.269291256797429,0.540000915527358,0.03676972405399681,-0.1700035095214787,-1.2637165581055996,0.9237095390626422,-0.716860033813532,0.37685301477057465,1.0456805946060967,52.760615592002665,11.282037108364108,0.546856524292059,3,-0.04499816894532671,0.3350028991699219,1.5525035858154297,3.2200050354003906,-3.0399932861327983,4,-0.024404753930443945,1.0281968622394555,66.93000030517578,-1.0917490270739423,66.72000122070311,1.1193819105205498,67.63999938964844,-0.024404753930443945
10051,2012-04-02,67.48999786376953,68.12999725341797,67.12999725341797,67.23000335693361,1822100.0,0.0043154900103745675,-3.3477626297807412,2.3635733111384196,39.18621539185399,46.10955592668416,-0.3963839269212315,-0.06563750845427307,0.7781734567562637,2.102970141612161,13.09774004644299,1.0,-0.05953941801121232,0.10149765014648438,-0.9869145016232466,1.1899098019162153,-0.442708425738374,0.6457037260313427,0.6413388067812917,64.24586244080858,28.314673890253303,0.5442060758848634,4,-0.2550010681152344,0.045001983642578125,1.2475032806396484,2.9150047302246094,-3.1699981689453125,0,-0.017632165501231145,1.0376853317978427,67.19999694824219,1.0281968622394555,66.93000030517578,-1.0917490270739423,66.72000122070311,-0.017632165501231145
10052,2012-04-03,66.94000244140625,67.63999938964844,66.54000091552734,67.55000305175781,1797300.0,-0.008149287891125234,1.7848299306588375,-2.346205763249145,40.48666367340601,45.57210420585452,0.1191074036475186,0.5254759366177808,1.2343384379902318,2.648763103078153,11.768044851368378,1.0999984741210938,-0.17082341935454792,-0.4574977874755888,-1.5268374972201855,0.6118419222690079,-0.9921676423478942,0.07717206739671667,1.1899948120117188,33.519876906815405,-1.2864971403905159,0.5346698548722993,4,0.2949943542480469,0.5949974060058594,1.6724987030029297,3.3400001525878906,-2.3199996948242188,1,-0.0144906062940795,-3.3477626297807412,67.48999786376953,1.0376853317978427,67.19999694824219,1.0281968622394555,66.93000030517578,-0.0144906062940795
10053,2012-04-04,67.09999847412111,67.40000152587889,66.56999969482422,66.66999816894531,1346400.0,0.002390140825807574,-1.6349379352103697,-0.7049178277509801,40.61806845607535,45.061294238343024,-0.008903961517219727,0.4076446541481431,1.0204115048861269,2.499503361398567,10.296944174119222,0.8300018310546733,-0.22162196388255495,-0.31100158691404545,-1.3567320718318143,0.7347288980037234,-0.8338668293729228,0.21186365554483189,1.0299987792968608,42.45819818514397,8.966702345710722,0.5228652424588832,4,0.13499832153318891,0.4350013732910014,1.4925022125243999,3.160003662109361,-2.379997253417997,2,-0.028911994875229774,1.7848299306588375,66.94000244140625,-3.3477626297807412,67.48999786376953,1.0376853317978427,67.19999694824219,-0.028911994875229774
10054,2012-04-05,66.37999725341797,67.01999664306639,66.15000152587889,67.01999664306639,859300.0,-0.010730271789511692,1.7187373340010268,-1.4883696172884684,35.58984121362383,43.83747771411714,0.7333469750052046,1.1113813155839694,1.6309031727625438,3.210036365610833,9.88271217697875,0.9499969482422159,-0.2995505809029737,-0.9845027923583984,-2.1273426005457168,0.1583370158289199,-1.5559226964520576,-0.41308288826473927,1.6425999450683548,11.615970900348197,-20.398822533291288,0.571419904093662,4,0.7600021362304688,1.1150016784667827,2.042501449584961,3.710002899169922,-2.1199951171875,3,-0.019132218975815185,-1.6349379352103697,67.09999847412111,1.7848299306588375,66.94000244140625,-3.3477626297807412,67.48999786376953,-0.019132218975815185
10055,2012-04-09,66.06999969482422,66.30000305175781,65.77999877929689,65.77999877929689,874800.0,-0.004670044763790515,-2.586225040120219,-0.45312686264691343,37.246889155558506,41.492530517260235,1.0328121974144437,1.3487647629124382,1.8123134643530818,3.4938175106449876,10.600050234656782,0.5999984741210795,-0.3005073594777201,-1.2045001983642578,-2.457882238485695,0.048881841757179245,-1.8311912184249763,-0.5778091783035393,1.8027898498535109,12.34047250331907,-21.990754987308975,0.6266910200607182,4,0.8849983215332031,1.2399978637695312,2.2574996948242188,4.020000457763672,-2.4099998474121094,0,-0.016800372566651012,1.7187373340010268,66.37999725341797,-1.6349379352103697,67.09999847412111,1.7848299306588375,66.94000244140625,-0.016800372566651012
10056,2012-04-10,64.95999908447266,65.93000030517578,64.91000366210939,65.93000030517578,1732800.0,-0.016800372566651012,1.1030832153531247,-3.344821235958176,30.87241706840632,38.399500060374336,1.944394439321556,2.310219425811596,2.8000991089240728,4.58604969638823,11.806636163284491,1.1599960327148295,-0.3181127156911572,-2.145000839233404,-3.672827163114704,-0.6171745153521044,-2.908914001174054,-1.3810876772927543,2.703511383666992,1.8313370185504048,-33.7388865424484,0.7639131619406485,4,1.5600013732910156,1.9150009155273438,3.2724990844726562,5.130001068115234,-1.3899993896484375,1,-0.012315200640981683,-2.586225040120219,66.06999969482422,1.7187373340010268,66.37999725341797,-1.6349379352103697,67.09999847412111,-0.012315200640981683
10057,2012-04-11,65.41000366210939,65.52999877929689,65.0,65.22000122070311,1717700.0,0.006927410467656436,1.465152590489612,-0.1958785590687724,37.78877846238314,37.68666026398097,1.2793349242955685,1.7042272296805976,2.2367141338863235,4.105544317694623,13.078427494789025,0.569999694824233,-0.3429672635144527,-1.5404964447021285,-3.0989900700572406,0.017997180652983502,-2.3197432573796846,-0.7612496320245725,1.923085989306628,20.08033851254278,-18.445536215139214,0.7792468126775562,4,1.1099967956542827,1.4649963378906108,2.5424938201904155,4.679996490478501,-2.3100051879882955,2,-0.01666417835589551,1.1030832153531247,64.95999908447266,-2.586225040120219,66.06999969482422,1.7187373340010268,66.37999725341797,-0.01666417835589551
10058,2012-04-12,66.16000366210939,66.20999908447266,65.30999755859375,65.61000061035156,1361600.0,0.011466136034394614,1.7692614676745386,2.8947157083195902,45.7142791584015,38.31221238342461,0.49343557522398385,0.8696503616091462,1.4135610593666428,3.3383559335692468,14.029771377119154,0.9000015258789062,-0.47560127464751645,-0.708496475219718,-2.2512920091028548,0.8342990586634187,-1.4798942421612793,0.06290129172184322,0.8823156705898327,59.24190323292229,16.948684944134925,0.771397766941567,4,0.35999679565428266,0.7149963378906108,1.5774974822997905,3.8899993896484233,-3.0800018310547017,3,-0.023276917023650867,1.465152590489612,65.41000366210939,1.1030832153531247,64.95999908447266,-2.586225040120219,66.06999969482422,-0.023276917023650867
10059,2012-04-13,65.5,66.51000213623047,65.47000122070311,66.12999725341797,1303400.0,-0.009975871003274794,-2.014518072955169,-1.1454431960049642,40.77667540009407,38.69775866442252,1.0384677611798452,1.4089320149756759,1.9909116407328042,3.9931259713077623,14.44726773207934,1.040000915527358,-0.6489229982719422,-1.2460002899169922,-2.8160535108413427,0.3240529310073583,-2.0310269003791603,-0.46097367945482404,1.2864414522284449,36.87480628471918,-7.911058724292239,0.7850266104621737,4,1.0200004577636719,1.375,2.1700000762939453,4.515003204345703,-1.9500007629394531,4,-0.011908378309876122,1.7692614676745386,66.16000366210939,1.465152590489612,65.41000366210939,1.1030832153531247,64.95999908447266,-0.011908378309876122
10060,2012-04-16,66.09999847412111,66.36000061035156,65.61000061035156,65.66999816894531,1953200.0,0.009160282047650403,-1.727295426486704,-0.682543142597661,39.943729135838886,38.781926858198624,0.2972884199643602,0.7057124703949569,1.3144950913631135,3.384942939850859,15.030457998347796,0.8600006103515625,-0.6618013950609622,-0.5575016021728345,-2.0588245185044514,0.9438213141587823,-1.308163060338643,0.19315985599297392,0.4612704432930457,74.37474668001877,34.52089486889916,0.750661458165808,4,0.1750030517577983,0.775001525878892,1.4075031280517436,3.915004730224595,-1.9300003051757955,0,-0.0278365564351869,-2.014518072955169,65.5,1.7692614676745386,66.16000366210939,1.465152590489612,65.41000366210939,-0.0278365564351869
10061,2012-04-17,66.44999694824219,66.58999633789061,65.75,66.43000030517578,1033700.0,0.005294984602126851,4.6000610360880225,0.04650378808040868,41.904735212969456,38.93949036259456,-0.24110285299822465,0.3018836473707154,0.9008861045858225,3.0362164987750617,15.002321526185714,0.8399963378906108,-0.6632597378618073,-0.16350288391113565,-1.633084878116719,1.3060791102944478,-0.8982938810139274,0.5712881131916561,-1.5399932861327983,91.19498666052557,53.863848627514315,0.7347909971027894,4,-0.2949943542480469,0.4250030517578125,1.1975040435791016,3.5650062561035156,-2.789997100830078,1,-0.04198641428084948,-1.727295426486704,66.09999847412111,-2.014518072955169,65.5,1.7692614676745386,66.16000366210939,-0.04198641428084948
10062,2012-04-18,66.26999664306639,66.59999847412111,66.0,66.16999816894531,1276400.0,-0.0027088083287046816,-1.7272979487091211,5.000763067530766,46.59602832459015,39.60370812576287,-0.18566196596361806,0.4274009419440432,1.0228993454141886,3.2314642167147554,14.704072202252332,0.599998474121108,-0.6811128661993138,-0.29500312805177487,-1.741369749546621,1.1513634934430712,-1.0181864387991908,0.42818018269564107,-1.3263931274413778,74.4184808644256,33.116303634080325,0.723183310747421,4,-0.3049964904785014,0.605003356933608,1.482505798339858,3.745006561279311,-1.919998168945284,2,-0.04074237339688569,4.6000610360880225,66.44999694824219,-1.727295426486704,66.09999847412111,-2.014518072955169,65.5,-0.04074237339688569
10063,2012-04-19,65.37000274658203,66.08999633789061,64.98999786376953,65.98999786376953,2148800.0,-0.013580714381679737,1.682949068646665,-6.200045777066571,39.315067347809084,40.017622140672344,0.495200600905946,1.2729464355346636,1.865503169620439,4.15855203876967,14.540036985964708,1.2799987792968608,-0.7612100545874654,-1.1189971923828068,-2.650680928103384,0.4126865433377702,-1.8848390602430953,-0.3531553245225183,1.2299957275390767,23.60277880450729,-17.587415217392856,0.7658418678602885,4,0.38499832153321734,1.5049972534179688,2.1824989318847656,4.645000457763672,-0.8600006103515625,3,-0.0347254731082236,-1.7272979487091211,66.26999664306639,4.6000610360880225,66.44999694824219,-1.727295426486704,66.09999847412111,-0.0347254731082236
10064,2012-04-20,65.65000152587889,65.90000152587889,65.23999786376953,65.47000122070311,1655900.0,0.00428329153330953,-1.062488824251719,-0.2903253593227013,39.398101520140656,40.25664573673703,0.11260376523306093,0.9569514663177472,1.5405007942696187,3.903718345585233,13.998558736178715,0.6600036621093608,-0.8140911461777449,-0.784998321533223,-2.3565397744567633,0.7865431313903173,-1.5707690479950003,0.0007724049285542378,0.9499969482422159,40.99400073924416,1.2150327711039068,0.7857707264617708,4,0.10499954223635655,0.9650001525879048,1.8874988555908345,4.365001678466811,-0.8000030517577841,4,-0.039146986063833156,1.682949068646665,65.37000274658203,-1.7272979487091211,66.26999664306639,4.6000610360880225,66.44999694824219,-0.039146986063833156
10065,2012-04-23,65.58999633789061,65.66999816894531,65.08999633789061,65.25,1233500.0,-0.0009140165513115139,1.3200073242188068,1.8888653414147474,36.58189913889064,40.891032633457506,0.10880173072411026,0.9689752419337196,1.5487190585815966,3.978576207932818,13.59938854542737,0.5800018310547017,-0.8915882334396912,-0.7830032348633011,-2.386446945958369,0.8204404762317665,-1.5847250904108279,0.018718620684225584,0.9778021240234693,37.26697184233102,0.5588224166599218,0.8017218555475332,4,0.2050018310547017,1.025005340576186,1.9475040435791158,4.425006866455092,-1.1499938964843608,0,-0.031102259715352076,-1.062488824251719,65.65000152587889,1.682949068646665,65.37000274658203,-1.7272979487091211,66.26999664306639,-0.031102259715352076
10066,2012-04-24,65.94000244140625,65.98000335693361,65.37000274658203,65.65000152587889,1327800.0,0.005336272649148599,2.297276120172205,0.852953056278688,42.732563297315586,41.44034205956111,-0.09786313071256814,0.5204255081384872,1.1634652665427154,3.63331418356168,13.799790734261554,0.6100006103515767,-0.8746344234979375,-0.35349731445312216,-1.870754928750273,1.1637602998440286,-1.1121261216017047,0.40513149269546034,0.5962400085449389,59.00647313601115,20.99056762956983,0.7586288071485782,4,-0.1450042724609375,0.6749992370605469,1.5974979400634766,4.005001068115234,-1.4100036621093608,1,-0.026842647966744404,1.3200073242188068,65.58999633789061,-1.062488824251719,65.65000152587889,1.682949068646665,65.37000274658203,-0.026842647966744404
10067,2012-04-25,65.76000213623047,66.23000335693361,65.44999694824219,66.23000335693361,1349600.0,-0.0027297588491254077,2.3191675865202157,-1.6206887479939713,40.28989449335354,40.83763265233357,0.15310629398229025,0.582209786872852,1.318617198650685,3.7785791508225515,14.463846322458418,0.7800064086914205,-0.8552424167340007,-0.43949775695800497,-1.8334451724421115,0.9544496585261015,-1.1364714647000511,0.2574759507840412,0.7453154219970912,62.096843659631354,23.62488724407865,0.6969737077420505,4,0.03499603271484375,0.7599983215332031,1.7774982452392578,3.6399993896484375,-1.4100036621093608,2,-0.0319343403375798,2.297276120172205,65.94000244140625,1.3200073242188068,65.58999633789061,-1.062488824251719,65.65000152587889,-0.0319343403375798
10068,2012-04-26,66.19000244140625,66.19999694824219,65.16000366210939,65.65000152587889,4336300.0,0.006538933868721175,2.7143285330862312,-1.148935134082198,48.5628246961231,41.70276035189235,-0.3041788340202629,0.11643724067366179,0.8569696187041131,3.313276912472219,14.425808573432922,1.0399932861327983,-0.6729374930928174,0.017002487182622872,-1.3552640413815453,1.389269015746791,-0.6691307770994541,0.7031357514646999,0.2850087229321474,96.4911693648222,52.365728320833696,0.6861332642820818,4,-0.3950042724609375,0.3299980163574219,1.5324974060058594,3.18499755859375,-1.6500015258789062,3,-0.027798820054644624,2.3191675865202157,65.76000213623047,2.297276120172205,65.94000244140625,1.3200073242188068,65.58999633789061,-0.027798820054644624
10069,2012-04-27,65.30000305175781,66.65000152587889,65.12999725341797,66.37000274658203,4598700.0,-0.013446130183123906,-1.1560171632947698,-1.981477556902419,44.64537159555991,42.225165069639125,0.6196280606508253,0.9255115501336064,1.7162552380612652,4.176651426332569,13.94223131702127,1.5200042724609233,-0.5855911492019601,-0.791497039794919,-2.1680700369836785,0.5850759573938404,-1.4797835383892988,-0.1032105412005393,-0.31000518798828125,13.461924068215298,-33.25133726448607,0.6882864985943795,4,0.5199966430664062,1.2199974060058594,2.3799972534179688,4.0749969482421875,-0.37000274658203125,4,-0.012098022643294182,2.7143285330862312,66.19000244140625,2.3191675865202157,65.76000213623047,2.297276120172205,65.94000244140625,-0.012098022643294182
10070,2012-04-30,65.55999755859375,65.70999908447266,65.15000152587889,65.31999969482422,3865500.0,0.003981538969146214,1.0740615154212934,-0.22429713291549908,54.731846204017565,43.65039962420003,0.3072942811934496,0.5653379180051843,1.3982760400281649,3.8473639390979884,13.956838427279921,0.5599975585937642,-0.603527028427095,-0.4495025634765568,-1.740791396603143,0.8417862696500293,-1.095146980039857,0.19614185308674337,-0.5367996215820341,28.28941424484291,-23.105516726574322,0.6456444165632956,4,0.26000213623046875,0.9600028991699219,2.035001754760742,3.81500244140625,-0.3600006103515625,0,-0.010829760691160595,-1.1560171632947698,65.30000305175781,2.7143285330862312,66.19000244140625,2.3191675865202157,65.76000213623047,-0.010829760691160595
10071,2012-05-01,66.30000305175781,66.48000335693361,65.58000183105469,65.69999694824219,1491200.0,0.011287454556456966,-1.1428701180745116,2.500047684140255,56.71190598935786,44.77438603139644,-0.5098405481799944,-0.2828942066074376,0.6241306740573123,3.0488502535519046,14.815863725288011,0.920005798339858,-0.5051376711849684,0.3500026702880916,-0.7494700786140385,1.4494754191902217,-0.19973370416298053,0.8997390447391638,-1.244269042968753,76.97384931988226,20.724822623375857,0.5497363744510682,5,-0.48000335693359375,0.21999740600585938,1.2949962615966797,3.0749969482421875,-0.2400054931640625,1,-0.028054306557113273,1.0740615154212934,65.55999755859375,-1.1560171632947698,65.30000305175781,2.7143285330862312,66.19000244140625,-0.028054306557113273
10072,2012-05-02,65.97000122070311,66.54000091552734,65.77999877929689,66.18000030517578,1147800.0,-0.004977402954221333,-1.5762611045738026,-0.3499949137887425,48.470191336653514,45.79162203015693,-0.253529567372496,-0.03087123917515555,0.9251253207315244,3.3147972855311565,15.066063994824402,0.7600021362304545,-0.4492113114295506,0.06850090026854616,-0.9278336855726224,1.0648354861097147,-0.4296663926520381,0.5666681931891304,-0.8823818615722558,55.26326356472377,-0.582102217877484,0.4981672929205818,5,-0.10000228881835938,0.5499992370605611,1.6224975585937642,3.2000007629394673,0.3099975585937784,2,-0.021828140287411646,-1.1428701180745116,66.30000305175781,1.0740615154212934,65.55999755859375,-1.1560171632947698,65.30000305175781,-0.021828140287411646
10073,2012-05-03,65.16000366210939,66.16999816894531,65.08000183105469,65.84999847412111,1476900.0,-0.012278271086942572,-1.5647018696537187,3.2857039055401955,47.32707307183877,46.6726188692345,0.5850737301739457,0.6601826708436107,1.6957831851177758,4.079649664247185,15.351018712516707,1.089996337890625,-0.4564642555414764,-0.6444969177245952,-1.519949625800308,0.23095579035111768,-1.0822232717624445,-0.20677056368674585,1.4899978637695028,5.095659019453482,-50.953809926534305,0.437726354037854,5,0.7049980163574077,1.3599967956542827,2.3024959564208842,4.009998321533189,0.8999938964843608,3,-0.012431018147092243,-1.5762611045738026,65.97000122070311,-1.1428701180745116,66.30000305175781,1.0740615154212934,65.55999755859375,-0.012431018147092243
10074,2012-05-04,65.11000061035156,65.58000183105469,64.93000030517578,65.13999938964844,985900.0,-0.0007673887192689577,-2.333346375053797,0.04347681862913124,41.48023253218182,47.216878135155746,0.6151073409698711,0.6431363136046855,1.7160151786787026,4.073220193227542,15.249893452236346,0.6500015258789062,-0.5038795037549733,-0.6310001373290959,-1.5148877310399627,0.2528874563817709,-1.0729439341845222,-0.1890563404736696,1.508600921630844,11.180138940225374,-40.79355507476631,0.4419437968554326,5,0.6800003051757812,1.4099998474121094,2.352499008178711,4.060001373291016,1.1299972534179688,4,-0.008754410835216553,-1.5647018696537187,65.16000366210939,-1.5762611045738026,65.97000122070311,-1.1428701180745116,66.30000305175781,-0.008754410835216553
10075,2012-05-07,64.95999908447266,65.20999908447266,64.65000152587889,65.09999847412111,1079700.0,-0.0023038169938990327,2.11109227313194,4.666836215666801,36.72018114685543,46.5488356739935,0.7446541648862421,0.7438533311461129,1.8342112488752491,4.17252919885388,14.874773654194678,0.5599975585937642,-0.42049908661340396,-0.725501632690424,-1.6603351720482067,0.20933190666735868,-1.1929184023693153,-0.25808486301153266,1.5910583984374824,16.401992523998917,-29.345984737571396,0.467416769678888,5,0.6900024414062358,1.4300003051757812,2.4724998474121094,4.210002899169922,1.200004577636733,0,-0.00046180387499494824,-2.333346375053797,65.11000061035156,-1.5647018696537187,65.16000366210939,-1.5762611045738026,65.97000122070311,-0.00046180387499494824
10076,2012-05-08,64.16000366210939,64.41999816894531,63.849998474121094,63.88000106811523,1384600.0,-0.012315200640981683,-2.352862640383256,-2.0000272479563526,33.06587605118442,45.74616695819693,1.4143363518332137,1.5608686658782887,2.5943836358164845,4.91363172889335,13.978653221916462,1.1100006103515625,-0.37700598096617455,-1.4854972839355298,-2.601871047710546,-0.36912352016051386,-2.043684165823038,-0.9273104020480218,2.27699046337888,11.524345971456976,-29.33307467314561,0.5581868818875109,5,1.0899963378906108,1.829994201660142,3.184995651245103,4.994998931884751,1.9399948120117188,1,0.01620937074146367,2.11109227313194,64.95999908447266,-2.333346375053797,65.11000061035156,-1.5647018696537187,65.16000366210939,0.01620937074146367
10077,2012-05-09,64.31999969482422,64.63999938964844,63.66999816894531,63.72000122070313,1117200.0,0.002493703609454778,-1.7714139355429368,2.142831841527856,40.437140244529445,44.84331313024208,1.1494743640956102,1.3860908888834018,2.4010830583929987,4.701621870154739,12.922348619140806,0.970001220703125,-0.3044762023945111,-1.2710010528564482,-2.532743246135368,-0.009258859577528256,-1.901872149495901,-0.6401299562169953,1.9100347785546745,26.000061035156254,-16.336052762572205,0.6308710966394598,5,0.8400001525878906,1.3349990844726562,3.0649986267089844,4.835002899169922,2.2300033569335938,2,0.027052205721785016,-2.352862640383256,64.16000366210939,2.11109227313194,64.95999908447266,-2.333346375053797,65.11000061035156,0.027052205721785016
10078,2012-05-10,64.62000274658203,64.98000335693361,64.5,64.58000183105469,809800.0,0.004664226573091179,-3.7999237078010193,0.0666683620919861,40.65338517435431,44.39975908344146,0.6742512346045686,1.0169382500407096,2.0796016805443287,4.335173581500243,12.618136556063057,0.6600036621093892,-0.30936142388303267,-0.8939979553222628,-2.1968257406411027,0.40882982999657713,-1.5454118479816827,-0.24258406266284283,1.3540280963535025,49.73836419703772,6.933715747590107,0.6514138926594175,5,0.4849967956542969,0.9149971008300781,2.764995574951172,4.534999847412109,2.1299972534179688,3,0.02568857880159503,-1.7714139355429368,64.31999969482422,-2.352862640383256,64.16000366210939,2.11109227313194,64.95999908447266,0.02568857880159503
10079,2012-05-11,64.72000122070311,65.26000213623047,64.31999969482422,64.5,1043200.0,0.0015474848324170676,-2.2413774959880035,5.499904634750742,42.16221046120004,43.00313288979507,0.5401275536193282,0.9017407687883292,1.9378893368767791,4.167678801621761,12.560114695015589,0.94000244140625,-0.2814675928255923,-0.754999542236348,-2.1054209488352598,0.5954218643625637,-1.430210245535804,-0.07978883893689215,1.0236263548333966,66.03776300952383,21.601835773984924,0.6752107032994582,5,0.38499832153321734,0.6249961853027486,2.6649971008300923,4.43500137329103,2.25,4,0.020704516573185616,-3.7999237078010193,64.62000274658203,-1.7714139355429368,64.31999969482422,-2.352862640383256,64.16000366210939,0.020704516573185616
10080,2012-05-14,64.26000213623047,64.58999633789061,63.7599983215332,64.29000091552734,986100.0,-0.007107525893023214,1.6349577348803024,-0.13635733111389423,35.15899750224756,40.60836528011614,0.8899136387184257,1.2825827339169962,2.3548050099811064,4.567200143307957,12.710704934748934,0.9600028991699077,-0.37574490163075325,-1.1229988098144474,-2.5430507422156268,0.2970531225867319,-1.833024776015037,-0.4129728436138578,1.2762624986469149,37.10707516614284,-5.259164257634673,0.7100259662005903,5,0.8449974060058594,0.8999977111816406,3.057497024536133,4.854999542236328,2.3899993896484233,0,0.03081225741856497,-2.2413774959880035,64.72000122070311,-3.7999237078010193,64.62000274658203,-1.7714139355429368,64.31999969482422,0.03081225741856497
10081,2012-05-15,63.65999984741211,64.38999938964844,63.5,64.19999694824219,1025800.0,-0.009337103468287533,-1.0697737343807525,18.00063580874873,32.730238700994605,38.85948165393182,1.2025057703909,1.7527107426822681,2.9041857239241153,5.0868141583660815,13.272210198009102,0.8899993896484375,-0.39071670594967145,-1.5835012435913143,-3.1066315871829318,-0.0603708999996968,-2.345066415387123,-0.8219360717955055,1.6896381408720629,9.090889386918205,-29.50808936981833,0.761565171795809,5,1.1749992370605469,1.4150009155273438,3.4724979400634766,5.270000457763672,2.890003204345703,1,0.03927118788390804,1.6349577348803024,64.26000213623047,-2.2413774959880035,64.72000122070311,-3.7999237078010193,64.62000274658203,0.03927118788390804
10082,2012-05-16,63.56999969482422,63.93999862670898,63.459999084472656,63.93999862670898,818400.0,-0.0014137630035125914,1.5945996102812157,0.6851868858480904,27.177667929814632,36.62065886037358,1.0239423589050887,1.7181531274125632,2.9530804560585437,5.082632216552312,13.892020349813478,0.479999542236321,-0.5207993908022672,-1.538501548767087,-3.154348293424036,0.07734519588986899,-2.3464249210955614,-0.7305781764386126,1.5576817348658523,6.111134658585174,-24.125336457650064,0.8079233723284764,5,0.9500007629394531,1.4850006103515625,3.127500534057617,4.9250030517578125,3.1299972534179688,2,0.03979862814916579,-1.0697737343807525,63.65999984741211,1.6349577348803024,64.26000213623047,-2.2413774959880035,64.72000122070311,0.03979862814916579
10083,2012-05-17,63.099998474121094,63.77000045776367,63.09000015258789,63.63999938964844,1062100.0,-0.007393443809334932,-1.42858310626703,1.459466147041567,29.32326406167742,35.26988458587309,1.308616936582581,2.1179606009783782,3.3734106516970144,5.452846173577939,13.599602999001952,0.6800003051757812,-0.7535480739569209,-1.8950025558471708,-3.7366332808521463,-0.05337183084220243,-2.8158179183496514,-0.9741871933446902,1.7942074272385327,0.46075172320441304,-30.5799303722669,0.9208153625024859,5,1.075002670288086,1.7700023651123047,3.597501754760742,4.94000244140625,3.3600006103515625,3,0.05467519272685317,1.5945996102812157,63.56999969482422,-1.0697737343807525,63.65999984741211,1.6349577348803024,64.26000213623047,0.05467519272685317
10084,2012-05-18,63.08000183105469,63.68999862670898,62.97000122070313,63.27000045776367,1317800.0,-0.0003169040182244842,-2.5121837754352536,0.3518487121886435,25.59060203110002,34.03326468412249,1.1291143490999787,2.0401466732949984,3.3270057336309975,5.367774720676124,13.332566954589641,0.7199974060058452,-0.916968155481058,-1.7864992141723661,-3.78744999161043,0.2144515632656976,-2.786974602891405,-0.7860238254533343,1.5255311505014646,6.7901815989748595,-23.58237799730982,1.000475388719032,5,1.0349998474121094,1.7299995422363281,3.6174983978271484,4.689998626708984,3.6299972534179688,4,0.058180058059835726,-1.42858310626703,63.099998474121094,1.5945996102812157,63.56999969482422,-1.0697737343807525,63.65999984741211,0.058180058059835726
10085,2012-05-21,63.54999923706055,63.54999923706055,62.97999954223633,63.13999938964844,920100.0,0.007450814717232301,1.780487351017408,-2.157909530788845,21.41364457919677,32.73857229834609,0.4895570630355053,1.4856517951474473,2.776645718001504,4.787190390430425,12.902337806888259,0.5699996948242188,-1.0147251289739359,-1.2145019531249943,-3.2674700857280214,0.8384661794780328,-2.2409860194265008,-0.18801788682348075,0.7611380275420601,40.84498339798597,15.69106248359764,1.0264840663015118,5,0.56500244140625,1.2600021362304688,3.147500991821289,4.220001220703125,3.789997100830064,0,0.053815924857606,-2.5121837754352536,63.08000183105469,-1.42858310626703,63.099998474121094,1.5945996102812157,63.56999969482422,0.053815924857606
10086,2012-05-22,64.16999816894531,64.59999847412111,63.45000076293945,63.52000045776367,1528800.0,0.009756080870622519,-1.9113972949351616,1.5853608611914887,32.35287957801883,31.840321113178238,-0.1440203323637661,0.7654969754649699,2.0663576509347763,4.066272265749291,12.377169092551515,1.1499977111816548,-1.0634595561476914,-0.5060028076171932,-2.4972841260526337,1.4852785108182545,-1.5016434668349206,0.4896378516005271,-1.1999969482421804,73.61956872785407,50.11488069386005,0.9956406592177233,5,-0.054996490478515625,0.6400032043457031,2.4050025939941406,3.275005340576186,3.410003662109375,1,0.03864739641108117,1.780487351017408,63.54999923706055,-2.5121837754352536,63.08000183105469,-1.42858310626703,63.099998474121094,0.03864739641108117
10087,2012-05-23,63.65999984741211,64.44000244140625,63.41999816894531,64.01000213623047,1040800.0,-0.007947613153899247,-1.4578249019905232,-0.538466955802175,34.37493294465709,31.142715309878547,0.29336162634797347,1.1700930295374405,2.4734433084988723,4.463217947590849,12.206027655616541,1.0200042724609375,-1.0905596577231904,-0.9110010147094698,-2.8829840093561074,1.0609819799371678,-1.8969925120327815,0.074990482613849,-0.6800003051757812,42.331275421606044,15.81645494292789,0.985991497323317,5,0.4550018310546875,1.1500015258789062,2.855001449584961,3.7600021362304688,4.229999542236328,2,0.04539747425813401,-1.9113972949351616,64.16999816894531,1.780487351017408,63.54999923706055,-2.5121837754352536,63.08000183105469,0.04539747425813401
10088,2012-05-24,64.34999847412111,64.70999908447266,63.63000106811523,63.77000045776367,976800.0,0.010838809744939892,-1.5116326521559524,-1.6571263528463311,43.01466978948999,31.237433013021874,-0.49055161604808006,0.3532914344637703,1.7089944723403079,3.6726115216862496,11.574074368322638,1.079998016357429,-1.0052658815559425,-0.12900218963621057,-1.9487650796204434,1.6907607003480294,-1.038883634628334,0.7808792553559059,-1.3375989532470811,79.31028434876094,48.754932048595954,0.9098814449921184,5,-0.5099983215332173,0.46000289916990766,2.0700016021728374,3.07000350952147,4.2300033569335795,3,0.03651901367279997,-1.4578249019905232,63.65999984741211,-1.9113972949351616,64.16999816894531,1.780487351017408,63.54999923706055,0.03651901367279997
10089,2012-05-25,64.51000213623047,64.86000061035156,64.33000183105469,64.48000335693361,867800.0,0.0024864594545981333,-2.2120959911222084,0.051722210164204085,45.87157953974358,32.42771990607699,-0.7637977897718642,0.1381513847490794,1.4700293638746729,3.4203717747740825,11.539941051923284,0.529998779296875,-0.99238811350898,0.07050151824951456,-1.7080556576507036,1.8490586941497327,-0.8187770697005874,0.9597801061996236,-1.4296986328124959,81.38307046431738,47.01172837756225,0.8892785879501076,5,-0.595001220703125,0.2999992370605469,1.8049983978271484,2.509998321533203,4.0199966430664205,4,0.030227823340080562,-1.5116326521559524,64.34999847412111,-1.4578249019905232,63.65999984741211,-1.9113972949351616,64.16999816894531,0.030227823340080562
10090,2012-05-29,64.84999847412111,64.97000122070311,64.58000183105469,64.87999725341797,861700.0,0.005270443754948895,2.7141611567249186,-1.0,56.91378920201579,35.11478107285712,-1.13014918569192,-0.2716934549507357,1.0559731995686974,2.9990795694921957,11.555308475959942,0.45999908447264204,-0.9966697795201256,0.44599781036377806,-1.2654682828298576,2.1574639035574137,-0.40973523623304686,1.3017308569605959,-1.662913144287117,92.25790256051997,52.72471758014467,0.855733046596819,5,-0.879997253417983,-0.039997100830092336,1.3350028991699077,2.0300025939941406,3.090003967285142,1,0.0286815829470497,-2.2120959911222084,64.51000213623047,-1.5116326521559524,64.34999847412111,-1.4578249019905232,63.65999984741211,0.0286815829470497
10091,2012-05-30,64.44000244140625,65.15000152587889,64.33000183105469,64.51000213623047,972700.0,-0.006322221162094133,-4.65515245586794,2.333418107834269,51.14506650980757,37.77782535952301,-0.668135774944183,-0.008631266175456176,1.4030267698681484,3.324570296184632,11.885660413277755,0.8199996948242045,-1.0325379335691949,0.12900180816650675,-1.3325613674768562,1.5905649838098697,-0.6017797796551747,0.8597833959881882,-1.1102838403027278,58.959670128553334,16.98286264527524,0.7307815878216818,5,-0.3800010681152344,0.3699989318847656,1.7649974822998047,2.4399986267089986,3.4399948120117188,2,0.045003007241057436,2.7141611567249186,64.84999847412111,-2.2120959911222084,64.51000213623047,-1.5116326521559524,64.34999847412111,0.045003007241057436
10092,2012-05-31,64.52999877929689,64.97000122070311,64.22000122070311,64.44000244140625,1056400.0,0.001396591162026617,-1.8301951977887583,-1.2856675749320832,49.10532542583703,39.97583217776296,-0.6790442974438662,-0.22349931579934434,1.2527375384426165,3.156120945881824,12.213235153765591,0.75,-0.9843441715149339,0.2909982681274528,-0.9519853867673334,1.533981923022246,-0.3304935593199474,0.9124900955748458,-1.0182518857158271,59.210357903826164,17.462878439922385,0.621491827447396,5,-0.4699974060058736,0.2800025939941264,1.6750011444091655,2.3500022888183594,3.4500045776367188,3,0.047264886245997006,-4.65515245586794,64.44000244140625,2.7141611567249186,64.84999847412111,-2.2120959911222084,64.51000213623047,0.047264886245997006
10093,2012-06-01,64.34999847412111,64.98999786376953,63.959999084472656,63.959999084472656,911200.0,-0.0027894050609145182,-4.282053288469815,4.333502882332468,46.379610496643956,42.28572200726784,-0.33870295397673544,-0.11309230420494032,1.3803934451503892,3.254388090263433,12.62160842779111,1.029998779296875,-0.8656616489006055,0.15149822235109411,-1.015599668605148,1.3185961133073292,-0.43205072312701986,0.7350471678292152,-0.6744261173102615,32.772990716522074,-5.658128549148238,0.5835489454781176,6,-0.2849979400634908,0.46000289916990766,1.8075008392333842,2.5300025939941406,3.660003662109361,4,0.05501167054341072,-1.8301951977887583,64.52999877929689,-4.65515245586794,64.44000244140625,2.7141611567249186,64.84999847412111,0.05501167054341072
10094,2012-06-04,64.54000091552734,64.66999816894531,64.23000335693361,64.48000335693361,889800.0,0.0029526409621074556,1.7500357636735557,0.15384013459051316,52.89255612110587,45.783378845257744,-0.33506027640301284,-0.3667928674709344,1.1443331616201533,2.976380982349866,12.875801262963666,0.43999481201170454,-0.6945758104725996,0.3700006484985323,-0.7292433865356145,1.4692446835326791,-0.1796213690185482,0.9196226660156057,-0.7169856418096927,48.73954967430945,9.72203564445639,0.5496220175170741,6,-0.2550010681152344,0.2700004577636719,1.6174983978271484,2.340000152587905,4.629997253417969,0,0.06259685246696955,-4.282053288469815,64.34999847412111,-1.8301951977887583,64.52999877929689,-4.65515245586794,64.44000244140625,0.06259685246696955
10095,2012-06-05,64.93000030517578,65.15000152587889,64.30999755859375,64.47000122070311,1345600.0,0.006042754634585146,-1.1538386298502135,7.666963377418126,63.71494978673049,49.26805331289236,-0.5685048168939772,-0.8001805987159685,0.708634400979733,2.5061381967161225,12.631083922181494,0.840003967285142,-0.4911983287196051,0.7614999771118107,-0.3332780403524396,1.856277994576054,0.21411096837968557,1.3088889858439359,-0.9742864062420082,81.51254039083034,37.11045969977797,0.5473890087321233,6,-0.6450004577636719,-0.17499923706054688,1.239999771118164,1.9500007629394673,4.529998779296875,1,0.055444300896362986,1.7500357636735557,64.54000091552734,-4.282053288469815,64.34999847412111,-1.8301951977887583,64.52999877929689,0.055444300896362986
10096,2012-06-06,65.19999694824219,65.19999694824219,64.61000061035156,65.05999755859375,2290200.0,0.004158272628945081,7.428555858310626,0.3043471049707169,66.94390074454272,52.886827512879655,-0.7565952883456077,-1.04167594261925,0.37256710308346896,2.159367914213732,11.570891508575057,0.589996337890625,-0.24414290735543887,0.979496955871582,-0.2084152855335475,2.1674091972767116,0.3855408351690244,1.5734530765741468,-1.1248542866138962,100.0,48.65776139815472,0.593956120702563,6,-0.7849979400634766,-0.4449958801269531,0.9700031280517578,1.680004119873061,4.4000015258789205,2,0.04202462609529212,-1.1538386298502135,64.93000030517578,1.7500357636735557,64.54000091552734,-4.282053288469815,64.34999847412111,0.04202462609529212
10097,2012-06-07,66.05999755859375,66.30000305175781,65.48999786376953,65.63999938964844,1272700.0,0.013190194027681512,-1.2500105963633281,3.0,78.46162987916155,56.82537863395427,-1.3861197550574786,-1.859999653711398,-0.5484193046412145,1.2319245875885372,11.264069425954807,1.100006103515625,0.02542145664658335,1.752497673034668,0.3069699005302766,3.1980254455390593,1.0297337867824723,2.4752615592868636,-1.8498723825717889,89.74337238229072,30.644528037719695,0.7227638862521965,6,-0.9299964904785156,-1.3049964904785156,0.11000251770019531,0.8200035095214986,3.850006103515639,3,0.027550707872944225,7.428555858310626,65.19999694824219,-1.1538386298502135,64.93000030517578,1.7500357636735557,64.54000091552734,0.027550707872944225
10098,2012-06-08,66.27999877929689,66.41999816894531,65.31999969482422,65.31999969482422,1030300.0,0.003330324384405392,-1.291665673254973,2.2857220708447206,79.62967672477727,60.57627832118024,-1.456752946533939,-2.054602192340923,-0.7984484559599991,0.9484283418149317,11.325965611240903,1.0999984741210938,0.21246908413600352,1.8894990921020707,0.19861457885836842,3.580383605345773,1.0440568354802195,2.734941348723922,-1.7772907006719123,93.60731866210124,26.739599604624644,0.8454422566218517,6,-1.0900001525879048,-1.5849990844726705,-0.08499908447267046,0.5950012207031108,4.169998168945298,4,0.02564883236189397,-1.2500105963633281,66.05999755859375,7.428555858310626,65.19999694824219,-1.1538386298502135,64.93000030517578,0.02564883236189397
10099,2012-06-11,66.05999755859375,66.94000244140625,66.05999755859375,66.59999847412111,1039000.0,-0.0033192701381258294,-2.2592718179120928,-0.5625014901175469,74.36896267441136,62.51574204033531,-1.1105490417045019,-1.8225053376147997,-0.6184206440751723,1.097581854954413,11.968087504681751,0.8800048828125,0.43065121506255366,1.6024980545043945,-0.24252666072578677,3.447522769734576,0.6799856968893039,2.525010412119485,-1.2505230655175126,66.53980041773033,-3.470096931794828,0.9225123576150892,6,-0.6099967956542969,-1.1049957275390625,0.13250350952148438,0.81500244140625,5.459999084472656,0,0.029518689822946254,-1.291665673254973,66.27999877929689,-1.2500105963633281,66.05999755859375,7.428555858310626,65.19999694824219,0.029518689822946254
10100,2012-06-12,66.23999786376953,66.23999786376953,65.69999694824219,66.06999969482422,816000.0,0.002724800360704327,5.353020375190737,-0.3148108902357961,71.97455891976622,64.83013008588628,-1.1986987066603376,-1.9463542583764593,-0.8458310343694677,0.8563221289643934,11.84028408716183,0.5400009155273438,0.5716569489924126,1.6834985733032255,-0.3223784752978247,3.6893756219042757,0.6805600490026933,2.6864370976037506,-1.0470283399938864,69.95690868964434,0.38693775986109813,1.0029385243005262,6,-0.7899971008300781,-1.2849960327148438,-0.08499717712402344,0.6350021362304688,5.230003356933594,1,0.044233097821072986,-2.2592718179120928,66.05999755859375,-1.291665673254973,66.27999877929689,-1.2500105963633281,66.05999755859375,0.044233097821072986
10101,2012-06-13,66.16000366210939,66.44999694824219,65.73999786376953,66.12999725341797,639000.0,-0.0012076419722213405,1.327892636924193,0.17651018759545206,79.20573846251189,68.17462042329458,-0.9488456072005533,-1.7596827420752135,-0.8245029773256789,0.8856259018588446,11.523390080841507,0.7099990844726562,0.6914342384729224,1.4785041809082173,-0.6023277403651406,3.5593361021815753,0.4380882202715384,2.5189201415448963,-0.6525682131602366,51.852008835013145,-20.2892326098004,1.040415960636678,6,-0.7100028991699361,-1.2050018310547017,-0.14000320434571734,0.5849952697753622,5.149993896484361,2,0.04987900906440257,5.353020375190737,66.23999786376953,-2.2592718179120928,66.05999755859375,-1.291665673254973,66.27999877929689,0.04987900906440257
10102,2012-06-14,66.09999847412111,66.37000274658203,65.87999725341797,66.11000061035156,1089500.0,-0.0009069707476851985,-1.177780038316125,-0.3333333333327019,73.97264282668476,71.24051290441022,-0.7182469622561172,-1.581502478924378,-0.8073400592650586,0.8817824636804943,11.14862101534682,0.4900054931640625,0.7220663519550783,1.2919990539550952,-0.8118072698524514,3.395805377762649,0.24009589205131476,2.3439022158588685,-0.40000152587892046,48.14799116498861,-22.132738595518816,1.0519031619037753,6,-0.5149955749511861,-1.1449966430664205,-0.47999954223634234,0.24499893188475141,4.900001525878892,3,0.05295007686528597,1.327892636924193,66.16000366210939,5.353020375190737,66.23999786376953,-2.2592718179120928,66.05999755859375,0.05295007686528597
10103,2012-06-15,66.55000305175781,66.69000244140625,66.16000366210939,66.16000366210939,1102200.0,0.006807936278741211,-1.7179467115303102,-38.99160945848266,75.88837057993138,73.79560339983527,-0.9201232975563585,-1.8548902101364462,-1.3009990685975765,0.38969704098587954,10.505759890690868,0.590003967285142,0.8389994857693353,1.5695034027099553,-0.510258112967577,3.6492649183874875,0.529622644871182,2.6093841605487214,-0.8100051879882812,68.54857564757275,-0.31424231712381356,1.0398807578387668,6,-0.9250030517578125,-1.595001220703125,-1.1425037384033203,-0.29500579833984375,4.439994812011719,4,0.05048836147668401,-1.177780038316125,66.09999847412111,1.327892636924193,66.16000366210939,5.353020375190737,66.23999786376953,0.05048836147668401
10104,2012-06-18,66.75,66.93000030517578,66.31999969482422,66.93000030517578,698800.0,0.0030052132091811234,5.777773068282965,-0.46153996635237804,75.00005019344526,75.04950344502582,-0.8645847151652077,-1.861271041244791,-1.5200151837934754,0.12552197958709144,9.799750514090041,0.6100006103515625,0.9812894266186447,1.5860004425048828,-0.43449887190458014,3.606499756914353,0.5757507853001442,2.5962500997096214,-0.8700027465820312,85.36586878717769,18.658401184197245,1.0102496572047344,6,-0.9749984741210938,-1.7949981689453125,-1.4300003051757812,-0.49500274658203125,4.05999755859375,0,0.05543066589126866,-1.7179467115303102,66.55000305175781,-1.177780038316125,66.09999847412111,1.327892636924193,66.16000366210939,0.05543066589126866
10105,2012-06-19,66.97000122070311,67.44999694824219,66.58999633789061,66.66000366210939,1117600.0,0.003295898437499778,-2.8221212532210345,-1.7222057389902206,85.0415284147346,77.06035096393602,-0.8546565238392816,-1.909835453375166,-1.7468775952314815,-0.16457619623680841,9.23529799278544,0.8600006103515767,1.1772708160361276,1.6350015640258704,-0.38923616501813285,3.6592392930698807,0.6228826995038617,2.647120428547879,-0.8992030334472503,71.93005938438255,4.067292246650723,1.0121188645220047,6,-0.5850028991699077,-1.7600021362304545,-1.745002746582017,-0.715003967285142,4.5199966430664205,1,0.06794079945390097,5.777773068282965,66.75,-1.7179467115303102,66.55000305175781,-1.177780038316125,66.09999847412111,0.06794079945390097
10106,2012-06-20,66.65000152587889,67.37999725341797,66.31999969482422,66.90000152587889,857600.0,-0.004778254277906346,-1.329655588718675,-0.8064579641662484,77.60417391027904,76.96507807850463,-0.34346206041082894,-1.4698750645478214,-1.4018148663474932,0.09361178872315179,10.04016385085276,1.05999755859375,1.3297539251646384,1.1910017013549634,-0.8365863362986516,3.2185897390085856,0.17720768252814878,2.204795720181778,0.7999954223632955,49.04486765184594,-19.089811554483823,1.0137940188268106,6,-0.2650032043456889,-1.4400024414062358,-1.5175018310546733,-0.3950042724609233,5.939994812011733,2,0.07231807328545559,-2.8221212532210345,66.97000122070311,5.777773068282965,66.75,-1.7179467115303102,66.55000305175781,0.07231807328545559
10107,2012-06-21,66.55000305175781,67.12000274658203,66.40000152587889,66.83000183105469,1553400.0,-0.0015003521655172491,-1.4827549919759342,1.1199951171875,79.25536340043558,76.92348770913334,-0.18623085425113572,-1.2039929063391384,-1.2919058157717558,0.13362333928409953,10.85288361720748,0.7200012207031392,1.4040702949390322,0.9465030670166072,-0.9488690885077915,2.841875222540999,-0.001183010745592128,1.8941891447788066,0.899993896484375,30.232668172838444,-40.62455815934511,0.9476860777621972,6,0.024993896484375,-1.3400039672851562,-1.5950031280517578,-0.3800048828125,6.5099945068359375,3,0.07152508322402262,-1.329655588718675,66.65000152587889,-2.8221212532210345,66.97000122070311,5.777773068282965,66.75,0.07152508322402262
10108,2012-06-22,66.69999694824219,66.94000244140625,66.47000122070311,66.83999633789061,1113000.0,0.00225385258611821,1.764618767670505,0.49999999999994926,79.03225475658725,77.44163127381955,-0.3021578480094007,-1.2320728890921657,-1.4542202998262468,-0.05932871777906712,12.072528897765904,0.4700012207031392,1.450714210335562,0.978997039794919,-0.8802039232745926,2.8381980028644236,0.04939655826017031,1.9085975213296678,0.7274000549316355,33.628157260433056,-38.373340334098,0.9296004815347527,6,-0.125,-1.4899978637695312,-1.912496566772461,-0.5499992370605469,5.970001220703125,4,0.06446781482005948,-1.4827549919759342,66.55000305175781,-1.329655588718675,66.65000152587889,-2.8221212532210345,66.97000122070311,0.06446781482005948
10109,2012-06-25,66.45999908447266,66.58000183105469,66.09999847412111,66.26000213623047,778100.0,-0.00359816903673571,1.1818213344429926,-1.4285558583107718,71.4286019584295,77.38096938922659,0.0006115311465180184,-0.8838090624257404,-1.2083086976140862,0.1357195842144847,13.182021554118805,0.5999984741210795,1.3491662373141509,0.6414993286132784,-1.1537261416458051,2.436724798872362,-0.25611340651626335,1.5391120637428202,0.945249972534171,26.66674201879582,-42.30863875409156,0.8976127351295397,6,0.13499832153320312,-1.25,-1.9374980926513672,-0.49500083923339844,6.1100006103515625,0,0.06816128260157073,1.764618767670505,66.69999694824219,-1.4827549919759342,66.55000305175781,-1.329655588718675,66.65000152587889,0.06816128260157073
10110,2012-06-26,66.70999908447266,66.87000274658203,66.43000030517578,66.62000274658203,751400.0,0.003761661201382882,1.1463342017119464,0.4499885557335775,71.26766314567881,76.49896102068956,-0.1963565835674217,-1.0406736259254785,-1.4687107123214673,-0.1577535816159923,14.325829564796297,0.44000244140625,1.2196869725317896,0.798499298095706,-0.9780887997528822,2.575087395944294,-0.08979475082858812,1.68679334702,0.6430399492187462,47.6563431323457,-16.67607765790173,0.8882940489242931,6,-0.045001983642578125,-1.4950008392333984,-2.24749755859375,-0.8050003051757812,5.120002746582031,1,0.061460028937032396,1.1818213344429926,66.45999908447266,1.764618767670505,66.69999694824219,-1.4827549919759342,66.55000305175781,0.061460028937032396
10111,2012-06-27,67.33999633789061,67.45999908447266,66.16000366210939,66.16000366210939,647600.0,0.009443820447669449,-1.203395748202584,13.111563241776558,69.27713612067345,75.977238053355,-0.7167425704867156,-1.5202131154269836,-2.1132870475229737,-0.8228924630170269,15.834329863094354,1.299995422363267,1.1641189222389414,1.283496856689439,-0.4604888845113635,3.0274825978902413,0.4115039860890448,2.155489727289833,-1.2399978637695028,91.17627259365526,28.816494437561474,0.8719928706004001,6,-0.5599975585937358,-1.8999977111816264,-2.8774948120117045,-1.4349975585937358,5.3700027465820455,2,0.061627587638340975,1.1463342017119464,66.70999908447266,1.1818213344429926,66.45999908447266,1.764618767670505,66.69999694824219,0.061627587638340975
10112,2012-06-28,67.58000183105469,67.63999938964844,66.95999908447266,66.98000335693361,738200.0,0.0035640853313951837,-1.1249776485033438,0.5084764392489528,69.46114486728497,75.26310186306094,-0.8099015603561668,-1.6021471103365599,-2.359580491119061,-1.0925299465267813,17.33457531253462,0.6800003051757812,1.1310773020278617,1.371002197265625,-0.3441187189866781,3.086123113517928,0.5134417391394663,2.2285626553917837,-1.4528033447265472,96.10405695290086,36.13966318690527,0.8575604581261532,6,-0.7100028991699219,-2.0500030517578125,-3.1175003051757812,-1.6750030517578125,4.629997253417969,3,0.0741342759853807,-1.203395748202584,67.33999633789061,1.1463342017119464,66.70999908447266,1.1818213344429926,66.45999908447266,0.0741342759853807
10113,2012-06-29,67.88999938964844,68.19999694824219,67.37000274658203,68.12000274658203,842700.0,0.004587119712851084,3.2564704501437878,-0.3833399031064521,76.67646849475994,75.44937056320701,-1.0167538864431833,-1.7216062878453613,-2.6433795131217437,-1.4245901101253224,18.740729282863132,0.8299942016601562,1.088947690724865,1.5039997100830078,-0.13217576570417577,3.1401751858701914,0.685911972189416,2.3220874479765996,-1.7299957275390483,85.23820076947939,25.02715830945968,0.8180877378935951,6,-0.7400016784667969,-1.9750003814697266,-3.4274978637695312,-1.9850006103515625,3.44000244140625,4,0.07615257350751437,-1.1249776485033438,67.58000183105469,-1.203395748202584,67.33999633789061,1.1463342017119464,66.70999908447266,0.07615257350751437
10114,2012-07-02,68.58000183105469,68.65000152587889,67.83999633789061,68.15000152587889,819800.0,0.010163535831633208,1.8421249882883457,-1.8695392576376377,79.69552091986651,74.8553697304439,-1.5867336620450345,-2.206554523705819,-3.307651950766285,-2.1277573272058987,20.351208514258946,0.8100051879882812,1.121963296745406,1.992002105712885,0.3183086152564556,3.6656955961693143,1.1551553604846703,2.8288488509410996,-2.2975985717773284,97.18876486431057,36.63207222824009,0.836846745228214,7,-1.2050018310546875,-2.2750015258789062,-4.255001068115234,-2.6750030517578125,3.529998779296875,0,0.0596383235446134,3.2564704501437878,67.88999938964844,-1.1249776485033438,67.58000183105469,-1.203395748202584,67.33999633789061,0.0596383235446134
10115,2012-07-03,68.52999877929689,68.75,68.11000061035156,68.55000305175781,511100.0,-0.0007291200119967645,2.0476294277929155,-0.04652153084576304,80.30681454539823,75.15566313434603,-1.4440288852688496,-1.9742404429200207,-3.2300349956215797,-2.0938982701008513,22.616155983935656,0.6399993896484375,1.1104639376724634,1.7619991302490376,0.06492202549137005,3.4590762350067052,0.9134605778701967,2.6105376826278786,-2.058187658691409,91.50573236399678,28.614967505537905,0.8485385523788361,7,-1.1049995422363423,-2.174999237060561,-4.1674976348877095,-2.625000000000014,2.749999999999986,1,0.05895229808099489,1.8421249882883457,68.58000183105469,3.2564704501437878,67.88999938964844,-1.1249776485033438,67.58000183105469,0.05895229808099489
10116,2012-07-05,67.94000244140625,68.45999908447266,67.94000244140625,68.30000305175781,871000.0,-0.008609314875237972,-1.8888653414148264,17.996186117480367,70.72078960889002,74.20737715750764,-0.728401649952886,-1.231588914150862,-2.629994693618471,-1.516934450580905,24.80986341470558,0.5899963378906392,1.0831733952384468,1.0350025177001925,-0.5689342439501814,2.6389392793505664,0.23303413687500552,1.8369708985253794,-1.2403724328613208,54.74876288791616,-9.593490474905522,0.8019683808251887,7,-0.5150032043457031,-1.5850028991699219,-3.5500011444091797,-2.295001983642578,3.80999755859375,3,0.0572563916670934,2.0476294277929155,68.52999877929689,1.8421249882883457,68.58000183105469,3.2564704501437878,67.88999938964844,0.0572563916670934
10117,2012-07-06,67.87999725341797,68.08999633789061,67.52999877929689,67.54000091552734,684600.0,-0.0008832085050339833,-2.111092273131949,-0.9444326707074132,66.41970006084696,72.80598219131426,-0.513943337710117,-1.0838103540644681,-2.554632886626621,-1.4638964274550545,25.44197122940084,0.5599975585937216,1.0005041759901587,0.8839973449707088,-0.7245903483976264,2.492585038339044,0.07970349828653411,1.6882911916548835,-0.9753302457275339,36.956197236826824,-25.744674240900792,0.8042938466841676,7,-0.4549980163574219,-1.5249977111816406,-3.444995880126953,-2.234996795654297,3.4300003051757812,4,0.07115500922934226,-1.8888653414148264,67.94000244140625,2.0476294277929155,68.52999877929689,1.8421249882883457,68.58000183105469,0.07115500922934226
10118,2012-07-09,67.98000335693361,68.26999664306639,67.73000335693361,67.90000152587889,725200.0,0.0014732779546569041,-1.5714078110808742,0.2353020375191573,65.56964470240591,72.15498694064497,-0.4618551441823513,-1.1066655480400982,-2.6516659871719384,-1.5759473749425439,26.44032030931225,0.5399932861327841,0.9718515381426442,0.8990032196045092,-0.7298153794488655,2.527821818657884,0.08459392007782185,1.7134125191311966,-0.8908030500122237,36.88558421092171,-22.0003462125066,0.8144092995266907,7,-0.5250015258789205,-1.6250038146972798,-3.5450019836425923,-2.335002899169936,3.1299972534179545,0,0.06222411766191249,-2.111092273131949,67.87999725341797,-1.8888653414148264,67.94000244140625,2.0476294277929155,68.52999877929689,0.06222411766191249
10119,2012-07-10,68.01000213623047,68.38999938964844,67.90000152587889,67.97000122070311,625800.0,0.0004412882879594182,-4.444411477980055,0.5,63.82979155126224,71.32855676348758,-0.27811020671462927,-1.0362115166324912,-2.649590148079483,-1.612031071345342,26.967632396261575,0.48999786376954546,0.9521067702142432,0.8315017700195284,-0.7732582672310997,2.4362618072701565,0.029121751394214357,1.6338817886448425,-0.7547218600012258,39.34449808639897,-17.152360912383962,0.8023800186253136,7,-0.5550003051757812,-1.5200004577636719,-3.5725011825561523,-2.460002899169922,1.8600006103515625,1,0.04881634451611894,-1.5714078110808742,67.98000335693361,-2.111092273131949,67.87999725341797,-1.8888653414148264,67.94000244140625,0.04881634451611894
10120,2012-07-11,69.16999816894531,69.29000091552734,68.06999969482422,68.06999969482422,1248300.0,0.017056256378161327,-1.2181871146283438,27.49933244324791,77.39127694545503,72.23012796624108,-1.1761424819357984,-2.071659459113519,-3.7717526804056547,-2.7861182236934354,28.36308447119471,1.279998779296875,0.9598086597640361,1.8449977874755916,0.07456865999593276,3.6154269149552505,0.9597832237357693,2.730212351215414,-1.765245920338998,93.18167040188648,34.26571183770823,0.8852145637398294,7,-1.0449981689453125,-2.3699989318847656,-4.62249755859375,-3.6199989318847656,0.45999908447265625,2,0.04250401213291055,-4.444411477980055,68.01000213623047,-1.5714078110808742,67.98000335693361,-2.111092273131949,67.87999725341797,0.04250401213291055
10121,2012-07-12,69.45999908447266,69.76999664306639,68.80999755859375,68.97000122070311,1050600.0,0.004192582379704879,-1.370352927879101,0.4454532213429269,80.37573566303249,73.4428602768797,-1.26703869590321,-2.215338428668943,-4.043626453449832,-3.0805236935493667,29.72427029851413,0.959999084472642,1.0447286488544734,1.96999893188476,0.048103197289805166,3.8918946664797147,1.0090510645872826,2.9309467991822373,-1.829016995835815,86.16081007898521,22.641030463740748,0.9609478672974799,7,-0.8899993896484375,-2.270000457763672,-4.939998626708984,-3.9099998474121094,0.02000427246095171,3,0.02620212667453181,-1.2181871146283438,69.16999816894531,-4.444411477980055,68.01000213623047,-1.5714078110808742,67.98000335693361,0.02620212667453181
10122,2012-07-13,69.59999847412111,69.90000152587889,69.33999633789061,69.48000335693361,928900.0,0.002015539756604179,-1.7999618539000408,0.24488906189177959,80.33470332388977,73.84933081344967,-1.2185075099385188,-2.192070820368812,-4.152859580073979,-3.2193681922859128,31.190475562714337,0.5600051879882812,1.1319667832840423,1.9349983215332145,-0.08867647657362454,3.9586731196400535,0.923160922479795,2.946835720586634,-1.6695543478641355,86.17496290775217,18.09442473959662,1.0118373990534215,7,-0.8849983215332173,-1.9899978637695455,-5.014998435974135,-4.049999237060561,-0.12999725341799717,4,0.030890827198484905,-1.370352927879101,69.45999908447266,-1.2181871146283438,69.16999816894531,-4.444411477980055,68.01000213623047,0.030890827198484905
10123,2012-07-16,69.91000366210939,70.0,69.45999908447266,69.55000305175781,830600.0,0.004454097626216846,1.0000282573681087,3.000127161749864,85.5669567925802,74.50171257708452,-1.3542563690377278,-2.3583609690805787,-4.401749246588736,-3.526563683413883,32.40280215325999,0.5400009155273438,1.2085469082053635,2.0770034790039205,-0.10834609140290752,4.262353049410748,0.9843286938005065,3.1696782642073345,-1.6644303519129124,95.71445698653301,21.470223234631533,1.0926747852034124,7,-1.1450042724609517,-2.25000381469728,-4.967502593994155,-4.360004425048842,-0.8700027465820455,0,0.020025659035162402,-1.7999618539000408,69.59999847412111,-1.370352927879101,69.45999908447266,-1.2181871146283438,69.16999816894531,0.020025659035162402
10124,2012-07-17,70.44999694824219,70.44999694824219,69.48000335693361,69.93000030517578,870700.0,0.007724120409758672,2.730768666461204,1.4444326707073563,86.38125249550623,75.17665012709654,-1.7892545836417355,-2.7478298004397743,-4.871480177987081,-4.055149941380989,33.530038147086394,0.9699935913085795,1.2926801104364358,2.4319969177246037,0.018172289749230686,4.845821545699977,1.2250846037369172,3.63890923171229,-1.8886268338810765,100.0,21.46756264565323,1.2069123139876832,7,-1.4599990844726562,-2.375,-5.507497787475586,-4.899997711181641,-1.7999954223632955,1,0.009368398732426675,1.0000282573681087,69.91000366210939,-1.7999618539000408,69.59999847412111,-1.370352927879101,69.45999908447266,0.009368398732426675
10125,2012-07-18,71.5199966430664,71.55999755859375,70.34999847412111,70.45999908447266,1249400.0,0.015188072976217715,1.122806547897875,2.0384700030811214,87.45513636494152,77.03602198888004,-2.6714517221457186,-3.6464320307179463,-5.852499633234601,-5.1072451000135,34.4186163791209,1.209999084472642,1.361149006865233,3.274496841430661,0.45327406841363427,6.095719614447688,1.8638854549221548,4.685108227939168,-2.580901161929077,98.54542125355114,20.719560384168716,1.4106113865085135,7,-1.9749984741210938,-2.8899993896484375,-6.317495346069336,-5.969997406005859,-3.1699981689452983,2,-0.023070385541528626,2.730768666461204,70.44999694824219,1.0000282573681087,69.91000366210939,-1.7999618539000408,69.59999847412111,-0.023070385541528626
10126,2012-07-19,71.47000122070312,71.62000274658203,70.69999694824219,71.37999725341797,852600.0,-0.0006990411732370472,3.7178935425184374,0.08490959866413313,86.08534165253553,79.22109327684542,-2.3111048735045188,-3.3906604016491713,-5.686480153379975,-5.038496102071818,35.84579403050433,0.9200057983398438,1.3566644242206394,2.983501434326172,-0.07717754063558857,6.044180409287932,1.4531619468452845,4.513840921807059,-2.006725324074509,93.42100419950145,17.167483741925906,1.530339487480881,7,-1.7949981689453125,-2.7900009155273438,-6.267499923706055,-5.920001983642578,-2.739997863769517,3,-0.025745122930712294,1.122806547897875,71.5199966430664,2.730768666461204,70.44999694824219,1.0000282573681087,69.91000366210939,-0.025745122930712294
10127,2012-07-20,71.30999755859375,71.94000244140625,71.01000213623047,71.33999633789062,950000.0,-0.0022387527546735564,-1.9524305471455907,-0.33330507756209204,82.63353610417899,81.11708121037577,-1.8029928837142677,-3.010094662838412,-5.4150774650651385,-4.857764501824278,37.40430910820849,0.9300003051757812,1.3587828453268145,2.585498046875003,-0.5796437616447747,5.75063985539478,1.002927142615107,4.168068951134899,-1.4153762919744537,74.59661169203129,-0.4989096498599963,1.582570904259889,7,-1.3899955749511719,-2.3999977111816406,-6.10749626159668,-5.759998321533203,-2.790000915527358,4,-0.025662519482720247,3.7178935425184374,71.47000122070312,1.122806547897875,71.5199966430664,2.730768666461204,70.44999694824219,-0.025662519482720247
10128,2012-07-23,71.0,71.22000122070312,70.4000015258789,71.06999969482422,895600.0,-0.004347182291501772,3.4323978802812545,2.3334181078331637,74.89709737680727,82.34678185765856,-1.1393757854340123,-2.4890491005041895,-5.004657747093063,-4.524160287679933,38.637112911665206,0.9099960327148438,1.4433554138864224,2.060500335693362,-1.10978516377223,5.2307858351589545,0.4753575859605661,3.6456430854261583,-0.6963024984233073,61.788504421018466,-10.078115031911445,1.5851427497327937,7,-0.9949989318847656,-1.9799995422363281,-5.729997634887695,-5.450000762939453,-2.4300003051757812,0,-0.021549278581646347,-1.9524305471455907,71.30999755859375,3.7178935425184374,71.47000122070312,1.122806547897875,71.5199966430664,-0.021549278581646347
10129,2012-07-24,70.98999786376953,71.3499984741211,70.69000244140625,71.19999694824219,1085300.0,-0.00014087515817562402,1.5882088949391895,3.0,75.51866431769918,82.1387137879079,-0.7400294123334419,-2.2369600488334527,-4.895502932715033,-4.500748669436973,40.6513475219612,0.6599960327148438,1.5824354357965973,1.823998260498044,-1.2461105494084421,4.89410707040453,0.28894385554480095,3.359052665451287,-0.589996337890625,40.2514335068731,-27.92759991215007,1.535054404953243,7,-0.6149978637695312,-1.9699974060058594,-5.6999969482421875,-5.68499755859375,-2.6399993896484233,1,-0.027468615395428664,3.4323978802812545,71.0,-1.9524305471455907,71.30999755859375,3.7178935425184374,71.47000122070312,-0.027468615395428664
10130,2012-07-25,70.80999755859375,71.37000274658203,70.54000091552734,71.23999786376953,795000.0,-0.0025355727650704374,1.4057672958061056,2.0476294277929155,82.53960015777783,82.37914317621295,-0.33853076396363235,-1.8277591709704666,-4.601567841041515,-4.305854342860002,42.32800402373973,0.8300018310546875,1.7369480598723186,1.438998031616208,-1.4846528889942334,4.36264895222665,-0.022827428689012663,2.900823491921429,1.1300048828125,26.623103180068462,-41.467959242361154,1.461825460305224,7,-0.1699981689453125,-1.7899971008300781,-5.444995880126953,-5.624996185302734,-2.790000915527358,2,-0.030504111102779063,1.5882088949391895,70.98999786376953,3.4323978802812545,71.0,-1.9524305471455907,71.30999755859375,-0.030504111102779063
10131,2012-07-26,71.48999786376953,71.80999755859375,71.04000091552734,71.44999694824219,777400.0,0.009603168035885012,1.2646949926511013,-0.09302531892620784,85.88470662468224,82.99581020963433,-0.782591230722204,-2.2987696795301247,-5.138039781832163,-4.966695667209223,43.56070933457374,1.0,1.94131421205293,1.9114982604980497,-0.9942417653832649,4.817238286379364,0.4586282475573853,3.364368273438714,0.42200454711914404,70.77894090195242,-1.1988168399712293,1.4528700129406578,7,-0.7899971008300781,-2.4699974060058594,-5.692499160766602,-6.279998779296875,-3.4099960327148438,3,-0.043922219659762285,1.4057672958061056,70.80999755859375,1.5882088949391895,70.98999786376953,3.4323978802812545,71.0,-0.043922219659762285
10132,2012-07-27,72.58999633789062,72.75,71.69000244140625,71.69000244140625,991400.0,0.015386746495883674,-1.3555661049133634,22.49933244325768,88.22553687356313,83.29120799641021,-1.5800104373577568,-3.166537285206985,-6.075867151422443,-6.035196033996229,44.869394448437866,1.2600021362304688,2.0154989838204926,2.7609970092773466,-0.27998313758604354,5.801977156140737,1.2405069358456586,4.2814870827090346,-2.0499954223632812,93.19132910632136,16.081704040051477,1.5204900734316922,7,-1.4749946594238281,-3.164997100830078,-6.792497634887695,-7.379997253417969,-3.9699935913085938,4,-0.05317527449635884,1.2646949926511013,71.48999786376953,1.4057672958061056,70.80999755859375,1.5882088949391895,70.98999786376953,-0.05317527449635884
10133,2012-07-30,73.05999755859375,73.12999725341797,72.31999969482422,72.4000015258789,995900.0,0.006474738179009787,1.025005483658697,0.7333338984775016,89.02627839652844,83.58509976319046,-1.7390778650243277,-3.4038743442121984,-6.359740333208094,-6.471764033726515,45.79943055915391,0.80999755859375,2.0721801582456862,2.972498321533209,-0.24812914103787875,6.193125784104296,1.362184590247665,4.582812052818753,-2.475796661376947,97.29730525869282,14.774047741108532,1.610313731285546,7,-1.3199996948242188,-3.4449996948242188,-7.167499542236328,-7.849998474121094,-4.75,0,-0.0621407208765139,-1.3555661049133634,72.58999633789062,1.2646949926511013,71.48999786376953,1.4057672958061056,70.80999755859375,-0.0621407208765139
10134,2012-07-31,72.66999816894531,74.5,72.31999969482422,74.5,1493200.0,-0.005338070116080451,1.3825116108429014,-2.7727467141387403,80.7017708235735,82.83472581414955,-1.1186976226276215,-2.837217595926205,-5.783662524463523,-6.057923993035388,46.610881026355585,2.1800003051757812,2.126124782640929,2.3779991149902315,-0.9569654078871963,5.712963637867659,0.7105168535515105,4.045481376428953,-1.9839654174804622,53.787821865156204,-26.255880375253042,1.667482261438717,7,-0.21999740600585938,-2.3699989318847656,-6.777500152587891,-7.459999084472656,-3.4199981689453125,1,-0.0564194107255831,1.025005483658697,73.05999755859375,-1.3555661049133634,72.58999633789062,1.2646949926511013,71.48999786376953,-0.0564194107255831
10135,2012-08-01,72.56999969482422,73.9800033569336,72.1500015258789,72.80000305175781,2357700.0,-0.0013760627031889072,-2.4205651457785193,0.12568476874202666,78.22144928178386,81.96095999517716,-0.9544650813678288,-2.549761306473698,-5.510062827638279,-5.943366005244144,47.28704568051616,1.8300018310546875,2.1351066595919406,2.076000595092779,-1.2987666509655895,5.450767841151148,0.3886169720636019,3.7633842181219563,-1.655128908447253,44.21962959941258,-33.60240791644471,1.6873836230291834,8,-0.11999893188476562,-2.2399978637695312,-6.667501449584961,-7.3600006103515625,-4.3600006103515625,2,-0.05815076806461783,1.3825116108429014,72.66999816894531,1.025005483658697,73.05999755859375,-1.3555661049133634,72.58999633789062,-0.05815076806461783
10136,2012-08-02,71.83000183105469,72.55000305175781,71.33000183105469,72.29000091552734,2971800.0,-0.010197021729108635,1.4897898809662828,1.9999668292035693,68.24882093877865,80.36265831013269,-0.1766024899833809,-1.5846371415692886,-4.621470776497148,-5.20062803139146,47.890535451105634,1.2399978637695312,2.077481155287302,1.141502761840826,-2.0572932596538607,4.340298783335513,-0.45789524890652444,2.7409007725881764,-0.7000232918603331,15.772879773187837,-58.47302875300316,1.5993980107473458,8,0.6199989318847656,-1.5,-5.8900041580200195,-6.620002746582031,-3.6699981689452983,3,-0.05304197537053512,-2.4205651457785193,72.56999969482422,1.3825116108429014,72.66999816894531,1.025005483658697,73.05999755859375,-0.05304197537053512
10137,2012-08-03,72.70999908447266,72.81999969482422,72.11000061035156,72.4800033569336,3630700.0,0.012251109995621734,2.1555728866433825,-0.4999917071633523,70.95809648464575,79.92499154433696,-0.9355032836123769,-2.1968638633059214,-5.323143221675494,-6.075135312161109,49.364815455989884,0.9899978637695312,1.9355683659916139,1.7799999237060575,-1.2509193364258095,4.810919183837925,0.264540293640124,3.295459553771991,-1.3799972534179688,43.533061530982096,-26.840683721102764,1.5154596300659353,8,-0.18999862670898438,-1.9799995422363281,-6.600000381469727,-7.494998931884766,-4.9499969482421875,4,-0.06367758646288735,1.4897898809662828,71.83000183105469,-2.4205651457785193,72.56999969482422,1.3825116108429014,72.66999816894531,-0.06367758646288735
10138,2012-08-06,72.20999908447266,73.02999877929688,72.13999938964844,73.0,1377400.0,-0.006876633286972189,1.094119970200429,-3.4348503947455717,63.25304458030809,78.56214490684906,-0.2747027839571672,-1.4374115442429627,-4.6691959071605424,-5.5613201244563015,50.781090767370706,0.8899993896484375,1.800988519937718,1.0685001373290959,-1.6721114458240436,3.8091117204822353,-0.30180565424747385,2.4388059289056656,-0.8799972534179688,27.76018175779426,-37.26052543317712,1.3703057915765733,8,0.3100013732910156,-1.2749977111816406,-6.010000228881836,-6.904998779296875,-4.4199981689453125,0,-0.04971605571814197,2.1555728866433825,72.70999908447266,1.4897898809662828,71.83000183105469,-2.4205651457785193,72.56999969482422,-0.04971605571814197
10139,2012-08-07,71.33000183105469,71.79000091552734,71.04000091552734,71.77999877929688,1638600.0,-0.012186639863940862,2.1914810726576195,0.5696157300549509,48.527169560912824,74.78298595164183,0.7359936036559418,-0.31192799054765885,-3.6474611094977547,-4.6748795447706755,51.617821853462,1.1699981689453125,1.6838448146322094,0.022502899169921875,-2.28789294059618,2.3328987389360236,-1.132695020713129,1.1777008190529727,3.1699981689453125,9.863968527476178,-48.812796735639154,1.1551979198830487,8,1.4399986267089844,-0.31500244140625,-4.797503471374512,-5.745002746582031,-2.5500030517577983,1,-0.04233848583957456,1.094119970200429,72.20999908447266,2.1555728866433825,72.70999908447266,1.4897898809662828,71.83000183105469,-0.04233848583957456
10140,2012-08-08,72.11000061035156,72.18000030517578,70.87999725341797,71.36000061035156,1716800.0,0.010935073030620579,1.9213571759219572,-1.6666779695500322,54.456824808521134,71.29099908317949,0.17857166420201054,-0.9068716471188338,-4.284697144580932,-5.442556649714135,51.80827256271967,1.3000030517578125,1.6724499006029703,0.6555015563964872,-1.447032311534855,2.7580354243278293,-0.39576537756919095,1.7067684903621654,2.3207994079589866,57.20941785986764,2.8066304566628872,1.0512669339656744,8,0.5799980163574219,-1.095001220703125,-5.270000457763672,-6.299999237060547,-3.75,2,-0.03966163619669982,2.1914810726576195,71.33000183105469,1.094119970200429,72.20999908447266,2.1555728866433825,72.70999908447266,-0.03966163619669982
10141,2012-08-09,71.27999877929688,72.06999969482422,71.22000122070312,71.91000366210938,1294400.0,-0.01151021805615593,-1.26666259765625,-0.8400065104166666,49.80892474978472,67.02248662498187,1.0903102520167351,0.07006325601822994,-3.3054163848293285,-4.596312197462595,51.660523258643124,0.8899993896484375,1.644518757242949,-0.2655002593994169,-2.1508946163429954,1.6198940975441616,-1.2081974378712061,0.6771969190723723,3.008769128417967,18.604708929933818,-31.87043274225255,0.9426971784717899,8,1.4099998474121094,-0.2649993896484375,-4.3899993896484375,-5.4199981689453125,-2.9499969482421875,3,-0.04306958119247184,1.9213571759219572,72.11000061035156,2.1914810726576195,71.33000183105469,1.094119970200429,72.20999908447266,-0.04306958119247184
10142,2012-08-10,71.75,71.80999755859375,71.0,71.12000274658203,628700.0,0.0065937321654336856,1.160015462396875,-0.9999878899438094,54.681651150696354,63.20641693100053,0.5460477263647476,-0.243068806069914,-3.6205007082962197,-5.045735757769421,51.3100200868853,0.80999755859375,1.6218111447042958,0.09700088500976278,-1.5516415743311427,1.7456433443506683,-0.7273203446606828,0.9213221146802084,2.402417081542964,40.46521530845798,-8.224478120353247,0.8243212296704524,8,0.9399986267089844,-0.7350006103515625,-4.8600006103515625,-5.8899993896484375,-3.55999755859375,4,-0.05003479216572282,-1.26666259765625,71.27999877929688,1.9213571759219572,72.11000061035156,2.1914810726576195,71.33000183105469,-0.05003479216572282
10143,2012-08-13,71.30999755859375,71.62000274658203,70.98999786376953,71.62000274658203,1332400.0,-0.006132438207752666,3.0644796101690743,-0.49207387223736,51.89573395453275,60.00574616777379,0.7953463522867139,0.32379661916445457,-3.021697350000295,-4.581916862537042,50.86540246299012,0.7600021362304688,1.4944166181074934,-0.41300125122070597,-1.8561135368502022,1.0301110344087903,-1.134557394035454,0.30855489159404215,2.7115227298242104,33.076868903834644,-15.991165482215273,0.7215561428147501,8,1.1200027465820312,-0.19499588012695312,-4.4199981689453125,-5.4499969482421875,-2.7399978637695312,0,-0.04978257669194752,1.160015462396875,71.75,-1.26666259765625,71.27999877929688,1.9213571759219572,72.11000061035156,-0.04978257669194752
10144,2012-08-14,71.11000061035156,71.75,70.97000122070312,71.52999877929688,1151400.0,-0.0028046130288793547,-1.2285776566757494,1.3548101296975366,51.773069472651386,57.06703730009241,0.8390182430390496,0.6068902041027116,-2.6680746196946643,-4.356469963173595,50.12805617318574,0.779998779296875,1.2085655044923982,-0.6459983825683651,-1.9935634294287183,0.7015666642919882,-1.3197809059985417,0.02778414086181158,2.7858587566664,17.692524384661432,-32.8012712448983,0.6737825234301761,8,0.8449974060058594,0.09000015258789062,-4.204999923706055,-5.25,-2.3000030517578125,1,-0.04668822481125001,3.0644796101690743,71.30999755859375,1.160015462396875,71.75,-1.26666259765625,71.27999877929688,-0.04668822481125001
10145,2012-08-15,69.87000274658203,70.43000030517578,69.26999664306639,69.70999908447266,1459100.0,-0.017437742274312718,-1.2307579447753412,-0.3809627611262489,41.019971783047495,54.04160961612227,1.8503261154076398,1.809722007066327,-1.2982651960971907,-3.0995709929463544,48.00127400761877,1.8400039672851705,0.8080099006284911,-1.8034965515136747,-3.3923283386990732,-0.2146647643282762,-2.597912445106374,-1.0090806579209755,3.9052221358919326,21.428766055771213,-25.404444837419284,0.7944158935927002,8,1.2799949645996094,1.4149971008300781,-2.897500991821289,-4.010002136230469,-1.4200057983398438,2,-0.015600456911939453,-1.2285776566757494,71.11000061035156,3.0644796101690743,71.30999755859375,1.160015462396875,71.75,-0.015600456911939453
10146,2012-08-16,69.62999725341797,70.08000183105469,69.44000244140625,69.79000091552734,1006600.0,-0.0034350291073346195,-1.37039758116929,-1.0,31.862741889790712,49.69768132780504,1.950565357211815,2.007749454862534,-0.9372647252242672,-2.855065385565865,45.730247087450294,0.6399993896484375,0.5010344898631018,-1.9515018463134766,-3.784304936031475,-0.11869875659547802,-2.867903391172476,-1.0351003014544773,3.8749139346915342,14.173247267386632,-25.689059426185917,0.9164015448589984,8,1.5200004577636719,2.0250015258789062,-2.1674976348876953,-3.4999961853027344,-0.34999847412107954,3,-0.018239217193191326,-1.2307579447753412,69.87000274658203,-1.2285776566757494,71.11000061035156,3.0644796101690743,71.30999755859375,-0.018239217193191326
10147,2012-08-17,69.48000335693361,69.5,69.06999969482422,69.44000244140625,996900.0,-0.0021541562889692,9.750786838340487,-0.2500000000000888,27.168371443057325,45.68827320144385,1.781550199936774,2.1224335771442213,-0.6932487707021124,-2.703154292112501,43.04490092281471,0.55999755859375,0.1984828110166177,-2.009996032714824,-4.068670689060539,0.04867862363089159,-3.0393333608876816,-0.9806587045419661,3.7708129584733143,15.298642366479024,-16.583939128967017,1.029337328172861,8,1.144996643066392,2.3049964904785014,-1.6000041961670064,-3.1100044250488423,-0.31999969482421875,4,-0.016551546780605553,-1.37039758116929,69.62999725341797,-1.2307579447753412,69.87000274658203,-1.2285776566757494,71.11000061035156,-0.016551546780605553
10148,2012-08-20,69.47000122070311,69.62000274658203,69.12999725341797,69.5,809300.0,-0.00014395704875136417,2.6296128849957614,-0.7499523173756372,28.552274707607666,43.4688404399655,1.522072086598996,2.1206623927029256,-0.5944946529658353,-2.676583909497083,41.43180349244989,0.4900054931640625,-0.014337410823287655,-1.9434982299804773,-4.184476388388077,0.2974799284271228,-3.0639873091842844,-0.8230091507766701,3.4463497650571924,14.925428370526097,-13.600266634852153,1.120489079203803,8,1.1549987792968892,2.3149986267089986,-1.3075008392333842,-3.034999847412095,-0.09000396728514204,0,-0.018425201623796794,9.750786838340487,69.48000335693361,-1.37039758116929,69.62999725341797,-1.2307579447753412,69.87000274658203,-0.018425201623796794
10149,2012-08-21,69.04000091552734,69.58999633789061,69.04000091552734,69.48999786376953,799100.0,-0.006189726466387602,-1.4444406768165927,15.000508646991877,27.34273541942119,40.45616384117662,1.7802915354852757,2.526624749495028,-0.07181675180660818,-2.2357006712374954,39.61473695822049,0.549995422363267,-0.3614953990901455,-2.275998687744135,-4.751922207226443,0.19992483173817277,-3.513960447485289,-1.038036928002981,3.5686419669580687,0.0,-25.444156412891246,1.2379617597411547,8,1.5149993896484375,2.729999542236328,-0.8275012969970703,-2.5550003051757812,0.11000061035154829,1,-0.006807665331264756,2.6296128849957614,69.47000122070311,9.750786838340487,69.48000335693361,-1.37039758116929,69.62999725341797,-0.006807665331264756
10150,2012-08-22,68.65000152587889,69.31999969482422,68.43000030517578,69.04000091552734,957500.0,-0.005648890273417417,-1.1445721114072984,0.8666711878200445,28.629015304945213,38.10284056952778,1.819182251231922,2.894930134966458,0.40243638247210356,-1.8412867667985182,38.1265160993287,0.8899993896484375,-0.6439003750616052,-2.5579982757568445,-5.300899758701789,0.18490320718809983,-3.9294490172293166,-1.1865475342843723,3.6017771599107107,13.333394984948438,-12.783294431025336,1.3714507414724697,8,1.4699974060058736,2.8149986267089986,-0.11750411987303266,-1.9400024414062358,0.6500015258789205,2,0.002330604940402603,-1.4444406768165927,69.04000091552734,2.6296128849957614,69.47000122070311,9.750786838340487,69.48000335693361,0.002330604940402603
10151,2012-08-23,68.34999847412111,68.83999633789061,68.02999877929689,68.83999633789061,756500.0,-0.004370037073410549,2.306126897625611,1.2564067451777052,18.221572722803913,34.0517207442064,1.8549215368845466,3.1069244041226085,0.787523093647124,-1.5431993740826044,36.40005590725552,0.8099975585937216,-0.7673929947148963,-2.701001358032215,-5.721365032966617,0.3193623169021862,-4.211183195499416,-1.1908195205650145,3.443166805994835,20.125716753436997,-3.6314437069688736,1.5101818374672031,8,1.5400009155273295,2.9150009155273295,0.7374992370605327,-1.0849990844726705,0.8800048828125,3,0.0014630354989537686,-1.1445721114072984,68.65000152587889,-1.4444406768165927,69.04000091552734,2.6296128849957614,69.47000122070311,0.0014630354989537686
10152,2012-08-24,68.73000335693361,68.76999664306639,68.09999847412111,68.36000061035156,784600.0,0.005559691167460468,1.9778403214595148,-0.7551109381082861,24.184028996203466,30.97264241550315,1.1191725257998257,2.5538484553056406,0.5007062434497271,-1.9141477955250537,34.04125897476327,0.6699981689452841,-1.0119127153953684,-2.1279968261718665,-5.2265829745460906,0.9705893222023576,-3.6772899003589856,-0.5787037519847473,2.536318613067664,44.02533528466247,19.91635568754483,1.549293074187112,8,1.1599960327148295,2.5349960327148295,0.4474983215331889,-1.4350013732910298,0.6699981689452841,4,0.008002260955917606,2.306126897625611,68.34999847412111,-1.1445721114072984,68.65000152587889,-1.4444406768165927,69.04000091552734,0.008002260955917606
10153,2012-08-27,68.51999664306639,68.76999664306639,68.19000244140625,68.54000091552734,838000.0,-0.003055531843590864,1.4166640175478475,-0.05406519990930907,26.85339155288584,28.203789313306974,0.996601270806579,2.536329316028386,0.7888748168628155,-1.6987685365487408,31.36547269846708,0.579994201660142,-1.17997119046953,-2.111003494262704,-5.195523733702373,0.9735167451769655,-3.6532636139825456,-0.5687433745428621,2.2932400802362594,31.410168629444346,5.272120899509357,1.5422601197198378,8,0.7100028991699361,2.7450027465820455,0.8950042724609517,-1.0649948120117045,1.2600021362304972,0,0.009340441482753148,1.9778403214595148,68.73000335693361,2.306126897625611,68.34999847412111,-1.1445721114072984,68.65000152587889,0.009340441482753148
10154,2012-08-28,68.56999969482422,68.80999755859375,68.16000366210939,68.16000366210939,891900.0,0.0007297585260883643,-2.170732615046951,-20.495423340945827,16.85404335023526,25.518686154105616,0.612857329631737,2.2803291918845616,0.8127787068676753,-1.7315573681805319,27.95652551981309,0.6499938964843608,-1.453201306528598,-1.8560005187988224,-4.914809015320472,1.202807977722827,-3.3854047670596543,-0.32659627053799056,1.8535837163176296,41.86050637852352,18.840942015604146,1.5294042482608252,8,0.4850006103515625,2.6949996948242188,0.9425010681152344,-1.1149978637695312,2.1399993896484375,1,0.0118127105468675,1.4166640175478475,68.51999664306639,1.9778403214595148,68.73000335693361,2.306126897625611,68.34999847412111,0.0118127105468675
10155,2012-08-29,68.34999847412111,68.62999725341797,68.08000183105469,68.55999755859375,934700.0,-0.0032084179915742306,2.1428446866485014,-0.5121978451403839,19.02760281496154,24.09255959023571,0.6644448832639114,2.2851281178722616,1.098561854969617,-1.4904966844328982,24.683166720080973,0.5499954223632812,-1.6982592420616385,-1.8650016784667827,-4.883021198798957,1.1530178418653918,-3.374011438632877,-0.3559919183006883,1.7384830885624467,39.506254238566676,15.270261176297765,1.5090097601660886,8,0.47500228881834516,2.9150009155273295,1.347501754760728,-0.8949966430664205,2.130004882812486,2,0.011704507236539152,-2.170732615046951,68.56999969482422,1.4166640175478475,68.51999664306639,1.9778403214595148,68.73000335693361,0.011704507236539152
10156,2012-08-30,68.01999664306639,68.43000030517578,67.90000152587889,68.15000152587889,612000.0,-0.004828117606756943,-1.864896073903079,0.6190735694823307,9.368325346604337,22.11477669062982,0.8292562272721113,2.4401673704468863,1.5021833690693285,-1.1234169902267581,22.599379837114945,0.5299987792968892,-1.9607675224810777,-2.0045032501220845,-5.073845771111834,1.0648392708676653,-3.5391745106169594,-0.4698319896272096,1.780297329943025,13.186334101865233,-8.625124144206668,1.5346712604948738,8,0.7400054931640767,3.180004119873061,1.8100032806396626,-0.5649948120117045,2.600006103515639,3,0.018818089853903208,2.1428446866485014,68.34999847412111,-2.170732615046951,68.56999969482422,1.4166640175478475,68.51999664306639,0.018818089853903208
10157,2012-08-31,68.08000183105469,68.38999938964844,67.73999786376953,68.20999908447266,918900.0,0.0008821698169609871,1.6530790190735696,0.9999413145539906,11.63920582223112,20.235546814476873,0.6143856273827595,2.124430040624304,1.5212367509560778,-1.1528042560498193,20.321597110571815,0.6500015258789062,-2.0288897298204063,-1.7129981994628878,-4.623828240494234,1.1978318415684583,-3.168413219978561,-0.2575831789472147,1.4162453504138455,31.776080771781213,10.919127705995955,1.455415020515675,8,0.5849952697753906,3.039997100830078,1.779998779296875,-0.625,2.6100006103515625,4,0.016891913850600737,-1.864896073903079,68.01999664306639,2.1428446866485014,68.34999847412111,-2.170732615046951,68.56999969482422,0.016891913850600737
10158,2012-09-04,68.62000274658203,68.81999969482422,68.01000213623047,68.16999816894531,1057100.0,0.007931858122850688,-1.1038989348526134,-3.461646810258818,22.637542108149333,19.71274755766889,-0.06578539075535161,1.372030220527904,1.063363788169994,-1.6707116927803582,17.58242698309108,0.80999755859375,-1.9909000421502299,-0.9934974670410099,-3.713252071795935,1.7262571377139153,-2.3533747694184797,0.3663798353364598,0.5601195577006877,81.48179544780231,57.73674884329366,1.3598773023774653,9,-0.09000396728515625,2.4999961853027344,1.6499977111816406,-0.7600021362304688,1.6699981689453125,1,0.011366930167249434,1.6530790190735696,68.08000183105469,-1.864896073903079,68.01999664306639,2.1428446866485014,68.34999847412111,0.011366930167249434
10159,2012-09-05,68.30999755859375,68.86000061035156,68.12000274658203,68.86000061035156,720800.0,-0.004517708766832218,1.6908863920099875,-1.2222165708763542,28.453165010485378,19.69320863606224,0.14503056973096307,1.5222291406178385,1.4613249742006076,-1.329653017049523,16.217202018091207,0.7399978637695312,-1.914650528273171,-1.1525024414062557,-3.805515796725871,1.5005109139133594,-2.4790091190660632,0.17400423625355188,0.6109023463965997,50.89270509056478,25.745326082141027,1.3265066776598102,9,-0.009998321533203125,2.8100013732910156,2.3675003051757812,-0.2599983215332031,2.3199996948242188,2,0.021519561897835437,-1.1038989348526134,68.62000274658203,1.6530790190735696,68.08000183105469,-1.864896073903079,68.01999664306639,0.021519561897835437
10160,2012-09-06,69.25,69.41999816894531,68.73999786376953,68.97000122070311,785600.0,0.013760832601405815,1.1935666469777515,-0.5090858648911342,45.6019143994985,22.73546882236164,-0.783282145738653,0.3762681005903801,0.6139554232014177,-2.2424009061023185,14.351002717279087,1.1100006103515625,-1.8408967455572736,-0.06949996948242188,-2.4117748845921056,2.272774945627262,-1.2406374270372709,1.1016374880724271,-1.5100021362304688,89.88106321043047,60.72879182602695,1.1711374575548434,9,-0.6700019836425781,1.6100006103515625,2.125,-0.5149993896484375,0.6999969482421875,3,0.021083019270363268,1.6908863920099875,68.30999755859375,-1.1038989348526134,68.62000274658203,1.6530790190735696,68.08000183105469,0.021083019270363268
10161,2012-09-07,68.20999908447266,69.27999877929689,68.04000091552734,69.04000091552734,1520900.0,-0.015018063762127665,-1.119657785255055,-2.9643051771115663,37.811946287103375,24.249681854683853,0.262361546435983,1.2379500338563219,1.7161044154174618,-1.1865047769002075,12.586555992378592,1.2399978637695455,-1.740486410780889,-0.956000900268549,-3.155325565490969,1.243323764953871,-2.055663232879752,0.14366143234265394,-0.4364012145996128,27.97625805514053,-2.807434870851992,1.099662332611208,9,0.3699989318847656,2.174999237060547,3.180002212524414,0.5250015258789062,1.8000030517578125,4,0.033279640858076,1.1935666469777515,69.25,1.6908863920099875,68.30999755859375,-1.1038989348526134,68.62000274658203,0.033279640858076
10162,2012-09-10,68.16000366210939,69.22000122070311,68.09999847412111,69.22000122070311,879600.0,-0.0007329632463614066,1.1132175965912392,1.2771026748781715,37.523905297239835,25.435294492945403,0.24920629242458858,1.059524205776242,1.8212110438533529,-1.1178693988127861,11.026548367013195,1.1200027465820028,-1.6327203008831503,-0.8264965057372962,-2.6996563188817504,1.046663307407158,-1.7630764123095162,0.11008340083492385,-0.35347778625489923,10.638436023830758,-21.23617663696679,0.9365799065722258,9,0.41999435424803266,2.224994659423814,3.229997634887681,0.5799961090087749,2.2899932861327983,0,0.03609153392461106,-1.119657785255055,68.20999908447266,1.1935666469777515,69.25,1.6908863920099875,68.30999755859375,0.03609153392461106
10163,2012-09-11,67.76000213623047,68.19000244140625,67.63999938964844,68.11000061035156,794400.0,-0.005868566672353137,1.1568656783400901,0.33018800023033074,37.73954983922844,27.75590632505576,0.5923582389785054,1.2436975671359107,2.262818319974997,-0.6869943336625397,9.58176443212121,0.5500030517578125,-1.4345127898425005,-1.0489982604980526,-2.6478129812282134,0.5498164602321083,-1.848405620863133,-0.24959090013297214,1.6599960327148438,6.741731959469885,-27.960036829850818,0.7994073603650776,9,0.7699966430664062,2.5749969482421875,3.8649978637695312,1.1999969482421875,3.4199981689453125,1,0.043240853199577156,1.1132175965912392,68.16000366210939,-1.119657785255055,68.20999908447266,1.1935666469777515,69.25,0.043240853199577156
10164,2012-09-12,67.79000091552734,67.90000152587889,67.13999938964844,67.75,1091900.0,0.00044272105004594664,4.846122245371579,-0.11428882833787465,41.15231376390494,30.214207541605028,0.4917989820583557,1.0036789172740583,2.253387455533769,-0.6901024801326372,8.140598827375467,0.7600021362304545,-1.3145403621146556,-0.8529994964599581,-2.095630702216866,0.3896317092969497,-1.474315099338412,-0.2316838935815042,1.5943972778320301,28.508854117867514,-8.528391023227996,0.6213156028784549,9,0.48999786376953125,1.8699989318847656,3.9375,1.1699981689453125,3.970001220703125,2,0.03687859516501901,1.1568656783400901,67.76000213623047,1.1132175965912392,68.16000366210939,-1.119657785255055,68.20999908447266,0.03687859516501901
10165,2012-09-13,68.77999877929689,68.84999847412111,67.06999969482422,67.06999969482422,824300.0,0.014603892172876387,-1.08187103193195,42.74899866488687,53.87385851731996,35.159266782795655,-0.48141474798195816,-0.07606624745319834,1.2974974285780547,-1.64622181101754,8.264956458541056,1.7799987792968892,-1.193617667528713,0.1914985656738395,-0.9124137954866285,1.2954109268343075,-0.3604576149063945,0.7434547462540735,0.5146234619140415,77.37555623832733,36.62115039386818,0.551956180580236,9,-0.5349998474121236,0.8450012207031108,3.1125011444091655,0.285001754760728,2.4500045776367045,3,0.02689733217439283,4.846122245371579,67.79000091552734,1.1568656783400901,67.76000213623047,1.1132175965912392,68.16000366210939,0.02689733217439283
10166,2012-09-14,68.36000061035156,69.12999725341797,68.23999786376953,68.69000244140625,1324500.0,-0.006106399773181614,-2.1227647499732307,-0.19298363025524862,46.69050559919196,39.053855646902406,-0.00906870638084456,0.2570897019794529,1.766446504017182,-1.2000320360022272,8.277704688806637,0.8899993896484375,-1.0367644976488322,-0.16499977111816122,-1.1571063328243412,0.8271067905880187,-0.6610530519712512,0.33105350973492875,0.8011442780761655,60.0000000000004,18.84723747959832,0.4960532808530907,9,-0.11500167846679688,1.2099990844726562,3.4924983978271484,0.8699989318847656,2.7699966430664062,4,0.023259162137132305,-1.08187103193195,68.77999877929689,4.846122245371579,67.79000091552734,1.1568656783400901,67.76000213623047,0.023259162137132305
10167,2012-09-17,68.33000183105469,68.76999664306639,68.04000091552734,68.25,1861700.0,-0.00043883526958798935,-1.9199829101561932,-0.2424284459240764,48.24404421937088,41.89902254814925,0.06718740029860726,0.20713576217323748,1.8479913055383577,-1.1408760980728516,8.761950660518025,0.7299957275390483,-0.8968829569748493,-0.13749847412108807,-1.0242639587543323,0.7492670105121562,-0.5808812164377173,0.30588426819554115,0.7999954223632812,61.16522473408196,18.004303479618883,0.44338274231662234,9,-0.08500289916992188,1.1099967956542969,3.5224971771240234,0.8999977111816406,1.9799957275390625,0,0.024586569005655257,-2.1227647499732307,68.36000061035156,-1.08187103193195,68.77999877929689,4.846122245371579,67.79000091552734,0.024586569005655257
10168,2012-09-18,68.19000244140625,68.5,67.94999694824219,68.23000335693361,635400.0,-0.0020488714458779533,-1.1153479364427294,-0.5000000000001776,46.54548430635725,43.90928024769057,0.15620318620108264,0.2596357118590049,2.035748690712836,-0.9791035090032381,9.186168444157591,0.5500030517578125,-0.6782147643073415,-0.21349792480468466,-0.970952665855009,0.5439568162456396,-0.5922252953298539,0.1652294457204846,0.9399948120117188,54.36912980356138,10.58751034600133,0.3787273705251632,9,0.054996490478515625,1.2199974060058594,3.662496566772461,1.0399971008300781,1.75,1,0.03314260780057743,-1.9199829101561932,68.33000183105469,-2.1227647499732307,68.36000061035156,-1.08187103193195,68.77999877929689,0.03314260780057743
10169,2012-09-19,68.56999969482422,68.65000152587889,68.16999816894531,68.27999877929689,596700.0,0.00557262413569326,1.1333265517183633,-7.249856952123714,51.94347242366551,44.61389780593135,-0.20454421284574664,-0.16588316409763593,1.7079426022366704,-1.3206860990710112,9.663363526756209,0.48000335693357954,-0.4752666253558999,0.18999938964843466,-0.5113974155742227,0.891396194871092,-0.16069901296289402,0.5406977922597633,0.4363977050781216,72.81562027791769,27.316171343495824,0.3506984026113263,9,-0.3950004577636719,0.8400001525878906,3.2025012969970703,0.6599998474121094,1.8499984741210938,2,0.03806330205581965,-1.1153479364427294,68.19000244140625,-1.9199829101561932,68.33000183105469,-2.1227647499732307,68.36000061035156,0.03806330205581965
10170,2012-09-20,68.80999755859375,68.91999816894531,68.29000091552734,68.29000091552734,598400.0,0.003500041779753049,-1.423082001848673,1.7930862118861208,57.09157054587848,46.75607827912859,-0.5738685298674824,-0.41453327777020377,1.4866049077374157,-1.5246351013287835,9.681261916763496,0.6299972534179688,-0.34522485521546287,0.42199745178223225,-0.2958230894220293,1.1398179929864938,0.06308718118009438,0.7809077223843701,-1.7399978637695312,72.88138880806905,22.33227441004219,0.35891027060213143,9,-0.6649971008300781,-0.05999755859375,2.7675018310546875,0.4200019836425781,3.2900009155273438,3,0.04287174367539692,1.1333265517183633,68.56999969482422,-1.1153479364427294,68.19000244140625,-1.9199829101561932,68.33000183105469,0.04287174367539692
10171,2012-09-21,68.44999694824219,69.02999877929689,67.95999908447266,69.02999877929689,1377900.0,-0.005231806759548485,2.6896424719158927,-1.1153953372361145,53.15157942895166,48.492486515985455,-0.1969561135820328,-0.049178310616468934,1.852118154447993,-1.1421288180551414,9.401967167117016,1.069999694824233,-0.2537240442161419,0.05699691772460369,-0.661102117235302,0.7750959526845094,-0.30205259975534204,0.4160464352045494,-1.3429972839355457,46.296217804715475,-6.353781461295831,0.3590495174799516,9,-0.34999847412109375,0.12500381469726562,2.7675018310546875,0.9150047302246094,4.1300048828125,4,0.04061368199612159,-1.423082001848673,68.80999755859375,1.1333265517183633,68.56999969482422,-1.1153479364427294,68.19000244140625,0.04061368199612159
10172,2012-09-24,69.27999877929689,69.58000183105469,68.30000305175781,68.48000335693361,805700.0,0.012125666443525196,-1.2069019948303557,-1.3792980979189897,55.35711410534771,50.44999365666538,-0.9514324930728151,-0.8810342777998557,1.0328740228881799,-1.9393008856794438,9.111925622202435,1.279998779296875,-0.28621120453513527,0.859498977661147,0.050668066421607705,1.6683298889006863,0.45508352204137736,1.2639144332809167,-2.0960791503906364,81.59495993409807,31.245647534302897,0.40441545561976977,9,-0.9549980163574361,-0.9349975585937642,2.1224994659423686,0.12499999999998579,3.0699996948242045,0,0.02670321170204648,2.6896424719158927,68.44999694824219,-1.423082001848673,68.80999755859375,1.1333265517183633,68.56999969482422,0.02670321170204648
10173,2012-09-25,69.16000366210939,69.94000244140625,69.15000152587889,69.34999847412111,757700.0,-0.0017320311677511135,-6.523851044503094,-0.23749487397121793,57.11899583129932,52.22406944193141,-0.6838800443501611,-0.7490365017017524,1.1524603634938018,-1.7739071250888543,8.95271560951158,0.790000915527358,-0.1879348524606712,0.7075035095215014,-0.16596160961074702,1.5809686286537499,0.2707709499553772,1.1442360690876257,-1.8323191010742335,60.60618904682894,9.899071780317783,0.4367325595661249,9,-0.6550025939941548,-0.6550025939941548,2.0449962615966655,0.39499664306639204,2.0699996948242045,1,0.01662801960079152,-1.2069019948303557,69.27999877929689,2.6896424719158927,68.44999694824219,-1.423082001848673,68.80999755859375,0.01662801960079152
10174,2012-09-26,69.37999725341797,69.84999847412111,69.19999694824219,69.19999694824219,698600.0,0.0031809366636732506,-6.222226931717192,-0.9473958960767779,51.238074477747496,51.93120454864558,-0.7315436448263171,-0.9541557637035964,0.9171976513150639,-1.9459635188347448,8.83875830640766,0.6899948120117188,-0.07044619375429306,0.8869972229003906,-0.07956055117750793,1.8535549969782892,0.40371833586144135,1.37027610993934,-1.843327261953121,71.7169576492257,24.892490368113613,0.48327888703895283,9,-0.43499755859375,-0.8749961853027344,1.825002670288086,0.5300025939941406,-1.4799957275390767,2,0.008071565438995343,-6.523851044503094,69.16000366210939,-1.2069019948303557,69.27999877929689,2.6896424719158927,68.44999694824219,0.008071565438995343
10175,2012-09-27,69.15000152587889,69.59999847412111,68.95999908447266,69.44999694824219,662600.0,-0.003315014941539851,1.133336724183917,-1.6666384096978706,60.5856800170457,53.475112817295994,-0.4956683661178971,-0.6968823183557191,1.094442305602385,-1.6664862430986176,8.509388270487333,0.6399993896484517,0.08031364253329798,0.6170013427734204,-0.3900069879430532,1.6240096734898941,0.11349717741518361,1.1205055081316573,-1.4210649384187377,60.10103150780398,10.442439022032488,0.5035041653582357,9,-0.2050018310546733,-0.6450004577636577,2.0124988555908345,0.7599983215332173,-2.25,3,0.018365822343346272,-6.222226931717192,69.37999725341797,-6.523851044503094,69.16000366210939,-1.2069019948303557,69.27999877929689,0.018365822343346272
10176,2012-09-28,69.30000305175781,69.45999908447266,68.69999694824219,69.0,773800.0,0.0021692194153137834,1.4516391021854695,-1.0000254317031139,62.555120121532795,55.06523236198066,-0.5568688446175685,-0.78639081123967,0.8939568729319944,-1.752857976888862,7.831715456067462,0.7600021362304688,0.2193367469777172,0.7030025482177678,-0.32911458041104424,1.7351196768465798,0.18694398390336175,1.2190611125321738,-1.3941811959819717,60.975632449129606,6.117649634697287,0.5160585643144083,9,-0.35500335693359375,-0.7950019836425781,1.4924964904785156,0.7999954223632812,-4.040000915527344,4,0.04040397256941053,1.133336724183917,69.15000152587889,-6.222226931717192,69.37999725341797,-6.523851044503094,69.16000366210939,0.04040397256941053
10177,2012-10-01,69.23000335693361,69.83999633789061,69.11000061035156,69.58999633789061,590200.0,-0.0010100965619282976,-1.4333252800630225,-1.1999643965209368,67.4585455138544,57.388905829480336,-0.38641377061942705,-0.6596384451631963,0.9167765750334667,-1.6215442330192644,7.106104371963935,0.7299957275390483,0.20940631012128108,0.5755027770996293,-0.4634533998617485,1.614458954061007,0.056024688618947494,1.094980865580311,-1.161447054307331,42.742262966838034,-17.45019192278822,0.5194780884806885,10,-0.28000259399415484,-0.7250022888183736,1.3474960327148295,0.8699951171874858,-4.230003356933608,0,0.04838940216208387,1.4516391021854695,69.30000305175781,1.133336724183917,69.15000152587889,-6.222226931717192,69.37999725341797,0.04838940216208387
10178,2012-10-02,69.40000152587889,69.69000244140625,69.01999664306639,69.58999633789061,470100.0,0.002455556271878434,2.4358653338287315,0.5277736568825255,68.50585800477037,59.22917089404755,-0.40982051255980423,-0.8097196356307137,0.7105947345306873,-1.7334075428687044,6.944984900499775,0.670005798339858,0.28849452753391347,0.7065010070800639,-0.3842692527859839,1.7972712669461117,0.16111587714704,1.2518861370130878,-1.1817295321502144,60.869882507478124,-3.192762099820939,0.5453851299330212,10,-0.4500007629394389,-0.8950004577636577,1.1774978637695455,0.7199974060058736,-4.5,1,0.04250715970290231,-1.4333252800630225,69.23000335693361,1.4516391021854695,69.30000305175781,1.133336724183917,69.15000152587889,0.04250715970290231
10179,2012-10-03,69.77999877929689,70.23000335693361,69.40000152587889,69.5,693600.0,0.005475464626269577,-2.4583717455573413,-1.4737180259407245,63.36907340995408,59.92667121227817,-0.6706559743319218,-1.1319785669716822,0.2984058299946497,-2.0540667656368186,7.065827855520573,0.8300018310547159,0.37632407624282393,1.0129981994628992,-0.16368873106213755,2.189685129987936,0.4246547342003737,1.6013416647254246,-1.423988349754012,70.58805929959487,7.870286282879263,0.5883434652625193,10,-0.6849975585937642,-1.129997253417983,0.4675006866454936,0.40999984741209516,-5.580001831054702,2,0.020779658971087578,2.4358653338287315,69.40000152587889,-1.4333252800630225,69.23000335693361,1.4516391021854695,69.30000305175781,0.020779658971087578
10180,2012-10-04,70.70999908447266,70.94999694824219,69.93000030517578,69.98999786376953,829700.0,0.013327605638360884,-1.4285740236148956,2.5714441416892426,77.6471897647082,62.648405694028895,-1.455901547775298,-2.0522089984999923,-0.6478403279738814,-2.9113738485566216,7.949869543962018,1.1699981689452983,0.5213046348657144,1.8699985504150334,0.41816214437506005,3.3218349564550067,1.1440803473950467,2.59591675343502,-2.166589362190706,89.33342827690971,25.186611185045095,0.7259182030199868,10,-1.0849990844726562,-1.7000007629394531,-0.5499992370605469,-0.4099998474121094,-6.4199981689453125,3,-0.03973974819652937,-2.4583717455573413,69.77999877929689,2.4358653338287315,69.40000152587889,-1.4333252800630225,69.23000335693361,-0.03973974819652937
10181,2012-10-05,70.4800033569336,71.0,70.30999755859375,70.9000015258789,459400.0,-0.0032526620070282286,1.2258318566646977,-0.583329801212224,74.15746133417457,64.73733316389854,-1.0143351328504195,-1.7322436132987775,-0.4590197741533757,-2.599703990968038,8.318459094866762,0.69000244140625,0.6083713466123868,1.5265026092529297,-0.06606228488894317,3.1190675033948025,0.7302201621819933,2.322785056323866,-1.6478031675364093,73.73758780531995,8.833014222013276,0.7962824470709349,10,-0.6300048828125,-1.4450035095214844,-0.43500328063964844,-0.18000411987304688,-7.1300048828125,4,-0.05079457520630937,-1.4285740236148956,70.70999908447266,-2.4583717455573413,69.77999877929689,2.4358653338287315,69.40000152587889,-0.05079457520630937
10182,2012-10-08,70.62000274658203,70.75,70.08999633789061,70.41000366210938,339500.0,0.0019863703601068483,1.8085645179618481,-0.5,77.30353337322359,66.98005955744568,-1.0552347699509141,-1.7692046013428069,-0.6748781392843171,-2.6549489432250226,8.584446753700986,0.6600036621093892,0.6552695299228617,1.5435020446777372,-0.16666941410116465,3.253673503456639,0.6884163152882792,2.3985877740671953,-1.4843105837004487,80.80825206243777,13.969102067977488,0.8550857293894517,10,-0.7700042724609375,-1.5850028991699219,-0.6400012969970703,-0.3200035095214844,-7.620002746582031,0,-0.07589918439377263,1.2258318566646977,70.4800033569336,-1.4285740236148956,70.70999908447266,-2.4583717455573413,69.77999877929689,-0.07589918439377263
10183,2012-10-09,70.69000244140625,70.8499984741211,70.29000091552734,70.45999908447266,572800.0,0.0009912162574590155,1.0363717071952725,1.0952588555858311,75.60404323348106,69.68738941919386,-0.9894295994541693,-1.6953633065220401,-0.8366393170342974,-2.6314221326686607,8.371129014336784,0.55999755859375,0.7684016491174646,1.4670017242431612,-0.27010020519914235,3.204103653685465,0.5984507595220094,2.335552688964313,-1.293307181328089,80.62513411057881,13.941253739349648,0.8685509647211489,10,-0.8400039672851562,-1.6550025939941406,-0.7975044250488281,-0.3900032043457031,-7.8300018310546875,1,-0.08049232203836176,1.8085645179618481,70.62000274658203,1.2258318566646977,70.4800033569336,-1.4285740236148956,70.70999908447266,-0.08049232203836176
10184,2012-10-10,70.29000091552734,70.76000213623047,70.08999633789061,70.6500015258789,383600.0,-0.0056585303729542735,1.3103575280840247,-1.5651972003847812,67.20942074885514,70.42336061161713,-0.4992730435796773,-1.1578273263222343,-0.5223664802052497,-2.13895130183991,7.508028211939104,0.670005798339858,0.8017586726412276,0.942000198364255,-0.7190543670986358,2.6030547638271457,0.11147291563280248,1.7725274810957075,-0.6688429918601315,33.64492645118969,-30.922589559770685,0.8305272827314459,10,-0.44000244140625,-1.2550010681152344,-0.46500205993652344,0.009998321533203125,-7.740001678466797,2,-0.07668230643681462,1.0363717071952725,70.69000244140625,1.8085645179618481,70.62000274658203,1.2258318566646977,70.4800033569336,-0.07668230643681462
10185,2012-10-11,70.62999725341797,71.44000244140625,70.18000030517578,70.66999816894531,879000.0,0.004837051265644821,-1.6808704050906198,0.11111346585851736,75.46743674073282,71.85806245819492,-0.6786182294468404,-1.42519035611204,-0.9426845169322462,-2.3910670244959675,8.16018226984989,1.2600021362304688,0.8472020826243352,1.1894966125488224,-0.542888416959201,2.921881642056846,0.3233040977948036,2.0556891273028413,-0.8158014390641597,39.999886972444514,-25.76848882946024,0.8661925147540128,10,-0.3999977111816406,-1.3749961853027344,-0.9199981689453125,-0.3299980163574219,-8.129997253417969,3,-0.09103781049438764,1.3103575280840247,70.29000091552734,1.0363717071952725,70.69000244140625,1.8085645179618481,70.62000274658203,-0.09103781049438764
10186,2012-10-12,69.94999694824219,70.7699966430664,69.63999938964844,70.51000213623047,973300.0,-0.0096276416766089,1.0925987411431437,13.999809269502194,58.11140832477393,70.81949165940819,0.11541730293554053,-0.6534675556102059,-0.3287076402358622,-1.6361477064772743,8.893212885471106,1.1299972534179688,0.9112943857882101,0.4299964904785156,-1.238359254322802,2.098352235279833,-0.40418138192214315,1.2641743628791744,1.4900054931640625,17.222057389903785,-44.62166237835196,0.834177872400658,10,0.2800025939941406,-0.6949958801269531,-0.2299976348876953,0.3500022888183594,-7.669998168945305,4,-0.08091488605643282,-1.6808704050906198,70.62999725341797,1.3103575280840247,70.29000091552734,1.0363717071952725,70.69000244140625,-0.08091488605643282
10187,2012-10-15,70.01000213623047,70.11000061035156,69.27999877929689,69.5,647200.0,0.0008578297441912408,1.338036341754293,-0.910709663356085,60.44228162883496,69.92353872874871,0.1985725327160992,-0.6125645293042936,-0.4837695332702481,-1.6119811427183066,9.256508303544168,0.8300018310546733,0.9505467923322328,0.40600166320800213,-1.1770724013104115,1.9890757277264157,-0.3855353690512118,1.197538695467216,1.4300003051757812,33.79639441077112,-27.038792114193434,0.791537032259207,10,0.34999847412109375,-0.7550010681152344,-0.5275039672851562,0.31999969482421875,-7.970001220703125,0,-0.09512931665321,1.0925987411431437,69.94999694824219,-1.6808704050906198,70.62999725341797,1.3103575280840247,70.29000091552734,-0.09512931665321
10188,2012-10-16,70.44999694824219,70.69999694824219,70.01999664306639,70.25,466600.0,0.0062847421594922626,-1.06059555185643,0.39214923631576587,62.47090060946439,69.82374175091653,-0.08584469493072788,-0.9218275892814347,-0.9995491749605492,-1.9754084370584195,9.759450642591034,0.6899948120117188,0.9840927029995044,0.7329967498779268,-0.7442002714709872,2.210193771226841,-0.005601760796537292,1.471595260552391,0.903605346679683,54.1664900606109,-5.07360922084878,0.7385985106744573,10,-0.089996337890625,-1.1949958801269531,-0.967498779296875,-0.1199951171875,-7.9499969482421875,1,-0.10574871924714924,1.338036341754293,70.01000213623047,1.0925987411431437,69.94999694824219,-1.6808704050906198,70.62999725341797,-0.10574871924714924
10189,2012-10-17,71.18000030517578,71.31999969482422,70.12000274658203,70.68000030517578,575700.0,0.010362006934789614,2.0769200672952777,2.5000381475547417,71.18999608176705,69.10627578614528,-0.6664586774878813,-1.5244288316386587,-1.7700478957798964,-2.6263768161194605,10.695897673847965,1.1999969482421875,1.0291767227646886,1.3325000762939396,-0.1788033999736598,2.843803552561539,0.576848338160147,2.0881518144277322,-1.900001525878892,87.96288447138268,27.640680063489683,0.7556517381337973,10,-0.8199996948242188,-1.9249992370605469,-1.7475013732910156,-0.4500007629394531,-8.950000762939453,2,-0.11688676115697116,-1.06059555185643,70.44999694824219,1.338036341754293,70.01000213623047,1.0925987411431437,69.94999694824219,-0.11688676115697116
10190,2012-10-18,71.76000213623047,71.80999755859375,70.94000244140625,71.16000366210938,570200.0,0.008148381969204754,1.4857382641772663,1.1999969482421875,73.56323855041339,69.04025103239404,-1.2089927443306863,-1.9732621814689253,-2.40978588455296,-3.1285973803357763,12.028974475144306,0.8699951171875,1.078221080200052,1.7650016784668026,0.11095994018469924,3.419043416748906,0.9379808093257509,2.592022547607854,-2.439203338623031,98.02389539582403,36.22351291405549,0.8270208691410516,10,-1.2150039672851562,-2.3200035095214844,-2.7900028228759766,-0.94000244140625,-8.320003509521491,3,-0.12834451818556925,2.0769200672952777,71.18000030517578,-1.06059555185643,70.44999694824219,1.338036341754293,70.01000213623047,-0.12834451818556925
10191,2012-10-19,71.2300033569336,71.9000015258789,71.06999969482422,71.76000213623047,750400.0,-0.007385712981038073,1.0493934142114385,-0.8833335452614982,67.60565650487307,67.96270915813287,-0.6273957693715886,-1.290477012812687,-1.9201559917213302,-2.5165631328333973,13.193627252257794,0.8300018310546875,1.1343276187840843,1.0960025787353516,-0.47659710444486336,2.6686022619155665,0.3097027371452441,1.882302420325459,-1.8096366088867057,74.42757761153595,9.794439298479062,0.7862998415901091,10,-0.6400032043457031,-1.3050041198730469,-2.295003890991211,-0.4450035095214844,-7.710002899169922,4,-0.12256076015029149,1.4857382641772663,71.76000213623047,2.0769200672952777,71.18000030517578,-1.06059555185643,70.44999694824219,-0.12256076015029149
10192,2012-10-22,71.12999725341797,71.18000030517578,70.45999908447266,70.70999908447266,671000.0,-0.0014039884711852801,1.7692127116405998,-0.7924512005527725,65.41885507415888,66.83102158487485,-0.500021775404278,-1.1012278764065968,-1.877665035589743,-2.33570723636133,14.096151337004969,0.7700042724609375,1.0377425842824266,0.903496551513669,-0.6752201974293826,2.4822133004567206,0.11413817704215035,1.6928549259851877,-1.5608524187011596,59.042432309590595,-5.816122089651984,0.7893583744715245,10,-0.5399971008300781,-1.2049980163574219,-2.2224979400634766,-0.3449974060058594,-7.589996337890625,0,-0.12442005926966093,1.0493934142114385,71.2300033569336,1.4857382641772663,71.76000213623047,2.0769200672952777,71.18000030517578,-0.12442005926966093
10193,2012-10-23,70.30999755859375,70.72000122070312,69.97000122070311,70.62999725341797,689900.0,-0.01152818397985833,1.9999542243313506,-0.7619073569482289,54.380152991351565,65.40554738959668,0.2910081511541023,-0.20095939795575646,-1.1117100300023566,-1.4359311120938116,14.401288424937334,1.159996032714858,0.9476893678411216,0.025997161865234375,-1.470811915346161,1.5228062390766297,-0.7224073767404633,0.774401700470932,-0.6010013224072139,17.616387778740293,-44.59583603233855,0.7484045386056951,10,0.2800025939941406,-0.3849983215332031,-1.467498779296875,0.4750022888183594,-6.9199981689453125,1,-0.11762191623139362,1.7692127116405998,71.12999725341797,1.0493934142114385,71.2300033569336,1.4857382641772663,71.76000213623047,-0.11762191623139362
10194,2012-10-24,69.94000244140625,70.41000366210938,69.86000061035156,70.30999755859375,490000.0,-0.005262340065922522,-1.075487994472275,1.1562358438833655,42.98727738905063,61.79664079496531,0.6773673216053595,0.22465943108190345,-0.7947257762187405,-0.9905349601910416,14.67369916337968,0.5500030517578125,0.815792359178289,-0.37199821472168537,-1.8176821966652028,1.073685767221832,-1.094840205693444,0.35084377625007335,-0.09954588783817542,3.9216566250416065,-52.59371063079545,0.7228419909717612,10,0.6499977111816406,-0.01000213623046875,-1.1125030517578125,0.8449974060058594,-6.980003356933594,2,-0.10637692567482071,1.9999542243313506,70.30999755859375,1.7692127116405998,71.12999725341797,1.0493934142114385,71.2300033569336,-0.10637692567482071
10195,2012-10-25,70.41999816894531,70.55000305175781,69.80000305175781,70.37999725341797,638000.0,0.006862964123302451,3.9998219871322127,-0.10811200923787528,49.47730653031223,60.837296151136236,0.1837766588368055,-0.16370625927939386,-1.2832727907432258,-1.3978001933348878,15.354551987983678,0.75,0.70312068387571,0.04449768066406534,-1.2938663831512969,1.3828617444794276,-0.6246843512436158,0.7136797125717464,1.4800033569335938,29.52359846104101,-23.78826297959275,0.6691820319076788,10,0.17000198364257812,-0.48999786376953125,-1.6274986267089844,0.3650016784667969,-6.679996490478516,3,-0.11630217040137203,-1.075487994472275,69.94000244140625,1.9999542243313506,70.30999755859375,1.7692127116405998,71.12999725341797,-0.11630217040137203
10196,2012-10-26,72.0999984741211,72.11000061035156,69.91000366210939,70.34999847412111,2056800.0,0.02385686380089469,1.4858662574677208,43.74899866488616,60.16480752543481,60.80646569520289,-1.2953984441055297,-1.7109012338862044,-2.9447416634394017,-2.998873586508793,16.921929974476928,2.1999969482421733,0.7005159233883802,1.5844982147216768,0.13837911839098638,3.0306173110523673,0.8614386665563387,2.307557762887015,-2.2999954223632812,99.56700663196555,47.67882427212777,0.7230595481653426,10,-1.1449966430664062,-2.0649986267089844,-3.652498245239258,-1.3149986267089844,-8.369998931884766,4,-0.12011095742977662,3.9998219871322127,70.41999816894531,-1.075487994472275,69.94000244140625,1.9999542243313506,70.30999755859375,-0.12011095742977662
10197,2012-10-31,72.58000183105469,72.9800033569336,72.0,72.47000122070312,1309300.0,0.006657466949959501,1.1538448640128778,0.0628574916294648,62.28867873612026,60.78621882038687,-1.5338056332386572,-2.031203788477825,-3.3954183375544744,-3.410089311384098,18.294907370807028,0.9800033569335938,0.6449537191462724,1.8970016479492244,0.3087535526564267,3.485249743242022,1.1028776003028327,2.691125695595616,-2.779998779296875,87.42133687132475,37.55018829447461,0.7941240476463974,10,-1.1899986267089844,-1.9399986267089844,-4.242502212524414,-1.7950019836425781,-8.64000320434571,2,-0.12482779201880001,1.4858662574677208,72.0999984741211,3.9998219871322127,70.41999816894531,-1.075487994472275,69.94000244140625,-0.12482779201880001
10198,2012-11-01,72.3499984741211,72.8499984741211,72.1500015258789,72.79000091552734,1053100.0,-0.0031689632285898384,1.5,-4.0,63.69678449610516,59.953639755313326,-1.124161538563996,-1.6536456451910482,-3.1378338561563055,-3.115450227275673,19.87154612521056,0.6999969482421875,0.736420438131546,1.51949844360351,-0.11433467974575251,3.1533315669527724,0.7025818819288787,2.336415005278141,-2.4399948120117045,80.18852759897219,27.097278383761385,0.8169165616746313,11,-0.9599952697753906,-1.5099983215332031,-4.014997482299805,-1.5649986267089844,-8.449996948242195,3,-0.1217691464326015,1.1538448640128778,72.58000183105469,1.4858662574677208,72.0999984741211,3.9998219871322127,70.41999816894531,-0.1217691464326015
10199,2012-11-02,71.2300033569336,72.83999633789062,71.0999984741211,72.80000305175781,2058500.0,-0.015480236915113577,1.1091058737579012,3.5681613261201277,53.61449327050881,57.737112501990595,0.004104008243530188,-0.4421175851936425,-1.9888410766698712,-1.9331631130034452,20.404061593733292,1.7399978637695312,0.7971245005782635,0.327003097534174,-1.237782078323292,1.89178827339164,-0.4553894903945661,1.1093956854629141,-1.1971997070312312,44.9685587403343,-9.374713406400204,0.7823925879287348,11,0.15999984741210938,-0.3900032043457031,-2.7250022888183594,-0.4450035095214844,-7.150001525878906,4,-0.11006603394357417,1.5,72.3499984741211,1.1538448640128778,72.58000183105469,1.4858662574677208,72.0999984741211,-0.11006603394357417
10200,2012-11-05,67.90000152587889,70.22000122070311,65.87999725341797,68.97000122070311,3354800.0,-0.04674998840542044,1.4313749794305441,0.6815286005160777,40.63929422207725,54.74085002612439,3.0496911114496896,2.8106772476845805,1.3446341429995385,1.4375252259543032,20.409485190008265,5.350006103515625,0.733345735621171,-2.862498855590829,-4.925535590080628,-0.7994621211010298,-3.8940172228357284,-1.8309804883459293,5.080001831054702,28.450739943176977,-29.324552686721688,1.0315183672448993,11,1.5299987792968892,1.5299987792968892,0.8249988555908345,2.8849983215332173,-4.140003204345689,0,-0.07275408439458486,1.1091058737579012,71.2300033569336,1.5,72.3499984741211,1.1538448640128778,72.58000183105469,-0.07275408439458486
10201,2012-11-06,66.90000152587889,67.48999786376953,65.69000244140625,67.48999786376953,2677000.0,-0.014727540169772513,5.1017172709874306,0.5513986038917186,36.9217797729276,51.57450832598759,3.7670315124890976,3.719417251621209,2.346230532706059,2.4740871194204175,20.39655300338797,2.209999084472642,0.5188599452740021,-3.683498764038106,-6.375195348266956,-0.9918021798092553,-5.029347056152531,-2.3376504719236806,5.939994812011733,16.59806491787132,-42.38411117011268,1.3458482921144226,11,2.43500137329103,2.43500137329103,1.8249988555908345,3.8849983215332173,-3.3300018310546733,1,-0.047234675266632276,1.4313749794305441,67.90000152587889,1.1091058737579012,71.2300033569336,1.5,72.3499984741211,-0.047234675266632276
10202,2012-11-07,65.26000213623047,66.77999877929689,65.18000030517578,66.77999877929689,1569500.0,-0.02451419061648341,1.1052657996576596,2.5762814876118174,30.175732471194536,48.885128268192354,5.01409229616965,5.204085908661526,3.9565517225361475,4.142441181414512,20.81646475639751,1.7200012207031108,0.16786632263321621,-5.055498123168945,-8.648376011382652,-1.4626202349552386,-6.851937067275799,-3.259059179062092,7.293994445800777,1.0430488937872642,-56.12971007387177,1.7964389441068565,11,3.8199996948242188,3.8199996948242188,3.464998245239258,5.524997711181641,-1.8600006103515696,2,-0.023444721788397405,5.1017172709874306,66.90000152587889,1.4313749794305441,67.90000152587889,1.1091058737579012,71.2300033569336,-0.023444721788397405
10203,2012-11-08,65.0,65.98999786376953,64.91999816894531,65.30000305175781,1487600.0,-0.00398409634875152,-3.652104687033536,0.1973708646833525,25.515059587251045,46.94377073465907,4.963639552734236,5.28701879427355,4.190012691091766,4.422388662469444,21.191673917402923,1.0699996948242188,-0.15430517068914185,-5.031000137329102,-9.330624342507917,-0.7313759321502857,-7.1808122399185095,-2.8811880347396936,7.111556805419923,1.010124363012841,-50.108758150658,2.1498121025894092,11,3.950000762939453,3.950000762939453,3.7275009155273438,5.784999847412109,-0.650001525878892,3,-0.016307713435246507,1.1052657996576596,65.26000213623047,5.1017172709874306,66.90000152587889,1.4313749794305441,67.90000152587889,-0.016307713435246507
10204,2012-11-09,64.90000152587889,65.16000366210939,64.59999847412111,64.84999847412111,1586900.0,-0.0015384380634017036,-1.0363712026634426,-0.16667514368537395,21.746289311179993,43.86254659919994,4.775751374577098,5.230687760334703,4.260148790712563,4.538760103229734,21.967099103683303,0.5600051879882812,-0.4874324282004636,-4.861498641967785,-9.73072769861436,0.007730414678789543,-7.296113170291079,-2.4268841136444905,6.636230588623064,5.338129984727164,-38.20152126894044,2.43461452832329,11,3.8899993896484517,3.8899993896484517,3.8274993896484517,5.884998321533217,0.4799957275390767,4,-0.015408320130797626,-3.652104687033536,65.0,1.1052657996576596,65.26000213623047,5.1017172709874306,66.90000152587889,-0.015408320130797626
10205,2012-11-12,64.19999694824219,65.12999725341797,64.16999816894531,65.01000213623047,886600.0,-0.010785894625250148,-1.2068874799400173,-16.199115044256995,21.445964882488155,39.560452972205866,5.029576078265023,5.717408065781086,4.928633564020515,5.247720584416811,22.118879140342496,0.9599990844726562,-0.7324365951300535,-5.240003204345697,-10.683075011345295,0.20306860265390014,-7.961539107845496,-2.5184673008458986,6.64261180222168,0.9035777727221543,-37.129105203198115,2.7215359034997975,11,4.375003814697266,4.375003814697266,4.672504425048828,6.585002899169922,0.06000518798828125,0,-0.0018690829110823426,-1.0363712026634426,64.90000152587889,-3.652104687033536,65.0,1.1052657996576596,65.26000213623047,-0.0018690829110823426
10206,2012-11-13,64.29000091552734,65.08000183105469,63.86999893188477,64.11000061035156,967300.0,0.0014019310212385339,-2.666655107042181,-0.22222117567274816,22.19514373651677,35.105615750027695,4.151828032579459,5.461651631341368,4.818144349277247,5.17239629418107,23.166729016341602,1.2100028991699148,-0.8925983197250673,-4.866999435424802,-10.767740039474958,1.0337411686253546,-7.81736973744988,-1.9166291333997236,5.751894565154302,14.433058613940538,-20.076938615179643,2.950370302025078,11,4.069997787475586,4.135000228881836,5.027498245239258,6.494998931884766,0.12000274658204546,1,-0.008243935082385967,-1.2068874799400173,64.19999694824219,-1.0363712026634426,64.90000152587889,-3.652104687033536,65.0,-0.008243935082385967
10207,2012-11-14,63.349998474121094,64.41000366210939,63.22999954223633,64.30999755859375,1200700.0,-0.014621285239073911,1.0344700582064268,-5.3333192048488955,21.98069309515546,30.47049448325551,4.073208018876258,6.194727437103239,5.724381828787145,6.123358065786206,24.881934251437894,1.180004119873061,-1.1847999511001461,-5.474001693725583,-11.90034369611125,0.9523403086600908,-8.687172694918416,-2.2608306925327497,5.827831489728993,4.347790031194844,-30.964891220199963,3.2131710011928365,11,4.684999465942383,4.755002975463867,6.092500686645508,7.435001373291016,1.1699981689452983,2,0.003472789676435273,-2.666655107042181,64.29000091552734,-1.2068874799400173,64.19999694824219,-1.0363712026634426,64.90000152587889,0.003472789676435273
10208,2012-11-15,63.0,63.709999084472656,62.52999877929688,63.349998474121094,1014200.0,-0.00552483792504066,1.205608676121401,0.3645820915687163,22.0161398491596,26.959566325327824,3.304985956268112,6.279949789863906,6.018443660885055,6.479996932485676,26.146432713724533,1.1800003051757741,-1.755711716757645,-5.451500320434576,-12.32884496520471,1.4258443243355572,-8.89017264281965,-2.0128279980495023,5.226177096391879,17.870735669528575,-20.528162568568927,3.438672322385067,11,3.375,4.755001068115234,6.442499160766602,7.784999847412109,1.3700027465820312,3,0.0063492305695063145,1.0344700582064268,63.349998474121094,-2.666655107042181,64.29000091552734,-1.2068874799400173,64.19999694824219,0.0063492305695063145
10209,2012-11-16,62.86000061035156,63.47999954223633,62.31999969482422,63.099998474121094,1767600.0,-0.0022222125341021526,1.3199996948242188,0.6857111716621254,18.656759851461032,24.517062506370465,2.3834911897066178,6.076206720251861,6.109720233777011,6.629722121252257,26.912963234249943,1.1599998474121094,-2.460193900775195,-5.175499725341794,-12.357698722556123,2.0066992718725416,-8.766599223948958,-1.5844002267346298,4.340864388963212,19.217131127956733,-19.46567766575152,3.5910994986071674,11,2.0449981689453125,4.790000915527344,6.582498550415039,7.924999237060547,0.5400009155273366,4,0.02370343381008788,1.205608676121401,63.0,1.0344700582064268,63.349998474121094,-2.666655107042181,64.29000091552734,0.02370343381008788
10210,2012-11-19,62.54999923706055,63.38999938964844,62.27999877929688,63.1500015258789,1293300.0,-0.004931615817387769,1.0555604612966332,2.500031789426807,5.332147650360071,21.00710338164074,2.072759303002499,5.966758638480755,6.336088263795645,6.943753601851839,27.30394241286016,1.1100006103515554,-3.244135583184061,-5.025000953674322,-12.380650662568655,2.330648755220018,-8.702825808121489,-1.3471760992271555,3.674692701356122,9.642862981672895,-20.457032656387305,3.677824854447169,11,1.9799995422363423,5.0800018310546875,6.892499923706055,8.235000610351562,0.9000015258789062,0,0.045243773794974906,1.3199996948242188,62.86000061035156,1.205608676121401,63.0,1.0344700582064268,63.349998474121094,0.045243773794974906
10211,2012-11-20,62.5,62.72999954223633,61.95000076293945,62.61999893188477,958900.0,-0.0007993483240671395,3.5882260543706312,0.19999745687820503,0.8772308149910657,17.751714308729245,1.601384332731314,5.617190017215478,6.333676291172608,6.987473857701957,27.68887917445399,0.779998779296875,-3.9336287963861594,-4.638500022888181,-12.116009436565122,2.8390093907887604,-8.377254729726644,-0.8997453160497102,2.9357533065927157,22.357666214382505,-0.4711512166159295,3.7387547068384697,11,1.4699993133544922,4.965002059936523,7.242500305175781,8.28499984741211,0.0800018310546875,1,0.028160034179687488,1.0555604612966332,62.54999923706055,1.3199996948242188,62.86000061035156,1.205608676121401,63.0,0.028160034179687488
10212,2012-11-21,62.27999877929688,62.790000915527344,61.72999954223633,62.5,963700.0,-0.0035200195312499183,1.649993324305251,1.833359824522196,0.8780868321214399,15.01427289149262,1.5133645745097937,5.41795798481558,6.499241011660878,7.19602085196788,29.02237916785275,1.0600013732910156,-4.273448473156705,-4.416001319885247,-11.946211479017002,3.1142088392465084,-8.181106399451131,-0.6508962403193692,2.4586040185651754,27.777745667524368,11.700388607791801,3.7651050795658785,11,1.1650028228759766,5.075002670288079,7.462501525878899,8.245002746582024,1.470001220703118,2,0.03420046442776359,3.5882260543706312,62.5,1.0555604612966332,62.54999923706055,1.3199996948242188,62.86000061035156,0.03420046442776359
10213,2012-11-23,62.040000915527344,62.4900016784668,61.54999923706055,62.349998474121094,482300.0,-0.0038535303223113937,2.186427527704861,1.4090719933417017,0.9605535498222508,12.704746695786206,1.4408520062800392,5.2771853245073,6.693786433990667,7.4181028507397855,31.10316257413398,0.94000244140625,-4.516508450824709,-4.242499351501465,-11.84501995125585,3.36002124825292,-8.04375965137865,-0.44123905162427235,2.096881231209565,25.388683988947264,12.430262936793149,3.8012602998771916,11,1.299997329711914,5.225000381469727,7.767499923706055,8.009998321533203,2.7099990844726562,4,0.039974140730845154,1.649993324305251,62.27999877929688,3.5882260543706312,62.5,1.0555604612966332,62.54999923706055,0.039974140730845154
10214,2012-11-26,62.5,62.81999969482422,61.56000137329102,61.77999877929688,1250200.0,0.007414556377892012,-1.1724183290253558,-2.3226028745815874,8.461575479859022,11.262036762160745,0.6756641872653972,4.459881421859876,6.19177590846931,6.931663516504344,33.29422941165898,1.259998321533196,-4.52079619338096,-3.4105001449584904,-10.987533612221554,4.1665333223045735,-7.1990168785900295,0.37801658867304155,1.119505564801635,51.63047196508723,38.95327041084668,3.7885167336315337,11,0.8150005340576172,4.76500129699707,7.307500839233398,7.549999237060547,1.94000244140625,0,0.029920043945312447,2.186427527704861,62.040000915527344,1.649993324305251,62.27999877929688,3.5882260543706312,62.5,0.029920043945312447
10215,2012-11-27,62.22999954223633,62.88999938964844,62.209999084472656,62.6500015258789,1327900.0,-0.0043200073242187775,-1.9565044324844303,-0.583335099393884,9.532101921692401,9.855032116069149,0.7116732876246346,4.30559811763959,6.38384583834862,7.174183664541346,35.42181779961355,0.6800003051757812,-4.463375022730389,-3.271000671386716,-10.705784215641643,4.163782872868218,-6.988392443514186,0.4463911007407475,0.9756047570170878,50.74628565246974,36.97196463575462,3.7173917721274665,11,0.7500019073486399,5.035001754760742,7.57750129699707,7.819999694824219,2.200000762939453,1,0.018801253290199327,-1.1724183290253558,62.5,2.186427527704861,62.040000915527344,1.649993324305251,62.27999877929688,0.018801253290199327
10216,2012-11-28,63.43999862670898,63.459999084472656,62.20000076293945,62.31000137329102,1824300.0,0.01944398350270604,1.1538466554507871,-2.6904569440786306,32.95879347159081,11.074821046784189,-0.7058009733993131,2.5439794601414647,5.121909630235571,5.952881929730346,36.01224507011235,1.2599983215332031,-4.335958120197745,-1.6280015945434698,-8.426022975310467,5.170019786223534,-5.027012284926975,1.7710090958400286,-1.8899993896484304,98.9528555308118,80.1160016175867,3.3990106903835016,11,-0.8099994659423757,3.825002670288093,6.552499771118171,6.185001373291023,-0.09999847412108664,2,0.00015766293264496412,-1.9565044324844303,62.22999954223633,-1.1724183290253558,62.5,2.186427527704861,62.040000915527344,0.00015766293264496412
10217,2012-11-29,63.52000045776367,63.61999893188477,62.93999862670898,63.61000061035156,1010000.0,0.0012610629379965488,11.364002080803239,-0.07964634632134107,35.65893994447997,12.590687724042006,-0.8483668723334361,1.8450183375379652,4.990796571107424,5.862886020104227,35.966492453360274,0.6800003051757955,-4.146392240095558,-1.0949996948242244,-6.923679307537327,4.733679917888878,-4.009339501180776,1.8193401115323269,-1.9318012237548814,95.16915512735899,71.01728132240402,2.9143398063565527,11,-0.9350013732910156,3.7450008392333984,6.737499237060547,6.104999542236328,-0.6800003051757812,3,-0.014798466938519939,1.1538466554507871,63.43999862670898,-1.9565044324844303,62.22999954223633,-1.1724183290253558,62.5,-0.014798466938519939
10218,2012-11-30,63.540000915527344,63.7400016784668,63.209999084472656,63.40999984741211,1161000.0,0.00031486866529495394,1.0,-1.4444538634340693,36.6141921492476,14.585957979351624,-0.8758139771018918,1.1922824675387602,4.923376778812212,5.8313095112677615,35.86689253676347,0.5300025939941406,-3.9752414969932914,-0.6344993591308565,-5.195634377333647,3.926635659071934,-2.915066868232259,1.6460681499705387,-1.8705296936035154,90.82565436047831,61.63805097440996,2.2805675091013953,11,-0.8950004577636719,3.7250003814697266,6.717498779296875,6.029998779296875,-0.8100013732910156,4,0.0033049902651376417,11.364002080803239,63.52000045776367,1.1538466554507871,63.43999862670898,-1.9565044324844303,62.22999954223633,0.0033049902651376417
10219,2012-12-03,63.38999938964844,63.65999984741211,62.540000915527344,63.54999923706055,1208400.0,-0.0023607416386147717,4.89471465140792,-1.230757944775375,41.05964224421775,18.555679600891366,-0.7182584616535053,0.7639850269514454,5.010987933894853,5.968266217191243,37.24125943233266,1.1199989318847656,-3.7268452880432363,-0.39250068664550497,-3.524031668938534,2.739030295647531,-1.9582661777920265,1.1732648045010095,-1.5962963403320316,77.27259215956325,42.66870117760429,1.5657654911465173,12,-0.7449989318847656,3.875001907348633,6.867500305175781,6.095001220703125,-0.02000045776366477,0,0.021454497924694005,1.0,63.540000915527344,11.364002080803239,63.52000045776367,1.1538466554507871,63.43999862670898,0.021454497924694005
10220,2012-12-04,62.959999084472656,63.61999893188477,62.790000915527344,63.45000076293945,855700.0,-0.006783409202019919,-1.000000000000017,3.0625134110578642,36.344958101018136,22.496538188227703,-0.25030587600036114,0.848415649282174,5.364577840671885,6.364067008853823,38.096478422533764,0.829998016357429,-3.4553394732795226,-0.5755008697509751,-3.0499308787662613,1.898929139264311,-1.8127158742586147,0.6617141347566644,-1.0495181174072243,49.35051102050522,11.691376523950737,1.2372150045076427,12,-0.3149986267089844,4.305002212524414,7.30000114440918,6.525001525878906,0.1100006103515625,1,0.023507042224506502,4.89471465140792,63.38999938964844,1.0,63.540000915527344,11.364002080803239,63.52000045776367,0.023507042224506502
10221,2012-12-05,63.7400016784668,64.08000183105469,62.68999862670898,62.97000122070313,1216400.0,0.012388859678152508,-1.0902215096385115,-1.5714241228172465,54.140158856531016,28.41454619093988,-0.9341527501178035,-0.19021709752234983,4.527258800952097,5.549422890415116,38.702817197458764,1.3900032043457102,-3.1036286953575853,0.36250171661377095,-1.5462586172686201,2.271262050496155,-0.5918784503274281,1.316881883554963,-1.719749468717282,77.92208113905802,34.56012679723713,0.9543801669411935,12,-0.9250011444091797,3.5249996185302734,6.519998550415039,5.744998931884766,-0.5300025939941406,2,0.010825205656404657,-1.000000000000017,62.959999084472656,4.89471465140792,63.38999938964844,1.0,63.540000915527344,0.010825205656404657
10222,2012-12-06,63.72999954223633,64.08000183105469,63.63000106811523,63.790000915527344,835100.0,-0.0001569208655017862,-2.461566676936937,-0.07792381509133046,58.35238496784573,34.791416348498046,-0.778729460461058,-0.3169671147803754,4.451888991270451,5.522138261593142,39.10555112014055,0.45000076293946023,-2.5857355787879897,0.42899971008300497,-1.2735917932137113,2.1315912133797212,-0.42229604156536027,1.280295461731363,-1.5449673627824012,77.27259215956325,29.41855606118478,0.8512957516483598,12,-0.9099979400634766,3.535001754760742,6.76500129699707,5.8600006103515625,-0.3800010681152344,3,-0.00611955738976544,-1.0902215096385115,63.7400016784668,-1.000000000000017,62.959999084472656,4.89471465140792,63.38999938964844,-0.00611955738976544
10223,2012-12-07,63.93999862670898,64.05999755859375,63.61000061035156,63.7599983215332,566700.0,0.0032951370780016642,1.142851952770209,-2.9999364231672794,62.16212268702079,40.758143815960466,-0.7720613039958906,-0.6434400852386304,4.161066377128854,5.270745104955132,39.41592315115149,0.4499969482421875,-1.9996589509309004,0.6919988632202063,-0.8459370345780073,2.22993476101842,-0.07696908567890404,1.4609668121193167,-1.6033688751269892,90.90888823934439,37.80356133812263,0.7689679488991069,12,-0.799997329711907,3.260000228881843,7.075004577636726,6.085002899169929,-0.8699989318847585,4,-0.017203604906891545,-2.461566676936937,63.72999954223633,-1.0902215096385115,63.7400016784668,-1.000000000000017,62.959999084472656,-0.017203604906891545
10224,2012-12-10,63.9000015258789,63.9900016784668,63.59000015258789,63.81999969482422,552400.0,-0.0006255411587289261,2.0769095337304497,0.4444538634340475,66.18707010349071,47.05314028060472,-0.5728286289147206,-0.7190687589404163,4.111016636348758,5.260073158524712,39.601049914812755,0.40000152587890625,-1.3681920767447835,0.7020017623901325,-0.6653559582919755,2.0693594830722404,0.018322902049078493,1.3856806227311864,-1.4239020079390983,87.05036760972673,27.272201412128375,0.6836788603410533,12,-0.7600002288818288,3.294996261596687,7.215000152587898,6.125000000000007,-0.6300010681152273,0,-0.01830988976062431,1.142851952770209,63.93999862670898,-2.461566676936937,63.72999954223633,-1.0902215096385115,63.7400016784668,-0.01830988976062431
10225,2012-12-11,64.08000183105469,64.43000030517578,63.81000137329102,63.959999084472656,756400.0,0.0028169061170193466,-1.9523887375114193,1.5000000000001332,68.37210127570484,50.98795225883961,-0.5171977175519515,-0.9576172640689151,3.8486191221446973,5.01285125264647,39.3839924296458,0.6199989318847585,-0.734979999357094,0.8880018234252915,-0.46178398765320594,2.237787634503782,0.21310891788604636,1.5628947289645367,-1.4755901280656971,79.88516456895067,14.73849101841148,0.6748929055392464,12,-0.595001220703125,1.8049983978271484,7.034999847412109,5.944999694824219,-0.21000289916991477,1,-0.011079945051216122,2.0769095337304497,63.9000015258789,1.142851952770209,63.93999862670898,-2.461566676936937,63.72999954223633,-0.011079945051216122
10226,2012-12-12,63.7599983215332,64.45999908447266,63.70000076293945,64.02999877929689,896800.0,-0.00499381242786423,-2.897471511713068,-2.2499523173756666,66.81815620299355,54.45008739867446,-0.16430735596129864,-0.7160693413623207,4.075972364587258,5.263888194045975,39.05403049391619,0.7599983215332031,-0.3496130624189675,0.5944984436035128,-0.683419204543597,1.8724160917506225,-0.04446038047004208,1.2334572676770676,-0.9730277583255358,19.540043408677352,-48.25432124214514,0.6389588240735533,12,-0.2599983215332031,0.7600002288818359,5.670001983642578,5.670001983642578,0.6100044250488281,2,-0.010821810615951,-1.9523887375114193,64.08000183105469,2.0769095337304497,63.9000015258789,1.142851952770209,63.93999862670898,-0.010821810615951
10227,2012-12-13,63.56999969482422,63.95000076293945,63.36000061035156,63.77999877929688,535400.0,-0.00297990325769526,1.1454431960049938,0.7777730682829507,67.58616819020492,57.891418069891934,0.037469880241900455,-0.5362368359470793,4.171459320411998,5.385670059935691,38.53037685569058,0.5900001525878906,0.029436406516801128,0.3934997558593736,-0.8948496198828764,1.6818491316016164,-0.25067493201174784,1.037674443730495,-0.5822657090647496,19.090852343267745,-51.83407117441472,0.6441746878711218,12,-0.06999969482421875,0.5949993133544922,5.765003204345703,5.765003204345703,0.3400001525878906,3,-0.0056630582362716675,-2.897471511713068,63.7599983215332,-1.9523887375114193,64.08000183105469,2.0769095337304497,63.9000015258789,-0.0056630582362716675
10228,2012-12-14,63.4000015258789,63.81000137329102,63.34000015258789,63.61000061035156,658400.0,-0.0026741886072269017,-1.8484764414852237,1.0,61.08374847083441,60.11631876173823,0.2073229270145518,-0.35282454665247087,4.237541411424054,5.490720164095116,37.69738224006724,0.4700012207031321,0.15223341368763954,0.20350151062010724,-1.0857300198699775,1.492733041110192,-0.44111425462493514,0.8481172758651496,-0.2355957282738501,5.357270581502835,-65.19891975948329,0.6446157652450412,12,0.17499732971192117,0.3699970245361399,5.680000305175788,5.680000305175788,0.4399986267089915,4,-0.0007886916491223195,1.1454431960049938,63.56999969482422,-2.897471511713068,63.7599983215332,-1.9523887375114193,64.08000183105469,-0.0007886916491223195
10229,2012-12-17,64.34999847412111,64.58999633789061,63.68999862670898,63.72000122070313,1186400.0,0.014984178633725032,-1.6086797877043737,-2.9999999999999325,72.362850012434,64.11830675189555,-0.6617695853065086,-1.2495354656197293,3.1802745868973403,4.480799676991609,36.34890909903138,1.1899948120117116,0.2773347651261062,1.0789985656738423,-0.2976015463213457,2.4555986776690304,0.3906985096762483,1.7672986216714364,-1.0301214820919427,80.80011230503229,7.418449228533234,0.6883000559975955,12,-0.7100009918213175,-0.9949970245361399,4.600002288818345,4.600002288818345,0.23999786376950283,0,-0.01989120139313838,-1.8484764414852237,63.4000015258789,1.1454431960049938,63.56999969482422,-2.897471511713068,63.7599983215332,-0.01989120139313838
10230,2012-12-18,65.37999725341797,65.59999847412111,64.19999694824219,64.34999847412111,2109200.0,0.01600619741601217,-1.105262554065393,1.6349258250075278,71.27190836029133,66.02183447453558,-1.4666225273797409,-2.167790919440705,2.0227816581877107,3.3991324875284477,34.56075496815336,1.4000015258789205,0.4275220545445393,1.9674974441528335,0.34340477315392093,3.591590115151739,1.1554511086533807,2.779543779652286,-2.039997100830078,90.26542548253367,19.287278142891253,0.8120463354994534,12,-0.9099979400634766,-1.8049983978271413,3.410003662109375,3.410003662109375,-0.9300003051757812,1,-0.032272818664641156,-1.6086797877043737,64.34999847412111,-1.8484764414852237,63.4000015258789,1.1454431960049938,63.56999969482422,-0.032272818664641156
10231,2012-12-19,64.26000213623047,65.37999725341797,64.19999694824219,65.25,883500.0,-0.01713054702107608,-1.1261108934573272,-0.9611641136559049,56.60716414453628,65.82792104972343,-0.2962635594566052,-0.9583134722051767,3.0070541157911066,4.449564263672357,32.538035745776995,1.1800003051757812,0.5375605678840643,0.7595022201538058,-0.8470429246106619,2.3660473649182734,-0.04377035222842096,1.5627747925360396,-0.5700035095214915,40.70808260682401,-26.08604522689268,0.803272572382232,12,0.20999717712402344,-0.6850032806396413,4.314998626708984,4.314998626708984,0.7900009155273438,2,-0.006069143967952106,-1.105262554065393,65.37999725341797,-1.6086797877043737,64.34999847412111,-1.8484764414852237,63.4000015258789,-0.006069143967952106
10232,2012-12-20,64.41000366210939,64.62999725341797,63.81999969482422,64.48999786376953,735000.0,0.0023342907079417774,3.500074176115291,0.08080239825523954,57.59165266389905,65.32009104715434,-0.37957942721621407,-0.9913874352181864,2.7157613646582206,4.21260158829692,30.39816654805132,0.80999755859375,0.7273519529054084,0.8030035018921069,-0.7441784990656686,2.3501855028498753,0.02941250141321916,1.5765945023709946,1.1899948120117188,47.345323194558475,-15.731140193775232,0.7735910004788851,12,0.05999565124510298,-0.8350048065185618,3.9824962615966655,4.0149974822997905,0.17999267578122158,3,-0.0006210357592463245,-1.1261108934573272,64.26000213623047,-1.105262554065393,65.37999725341797,-1.6086797877043737,64.34999847412111,-0.0006210357592463245
10233,2012-12-21,64.51999664306639,64.72000122070311,63.66999816894531,63.66999816894531,2276100.0,0.0017077002748520087,-1.4705998510021119,-10.625751072963084,59.92969946285711,64.62482764263949,-0.445496313463849,-0.9550236218734085,2.4605855228674613,4.007899635506007,28.122970929746348,1.0500030517577983,0.7648298127886122,0.7889966964721538,-0.6208166311352272,2.1988100240795347,0.08409003266847037,1.4939033602758442,1.0444018554687773,44.04136475220178,-16.52724265835551,0.7049066638036902,12,-0.04999732971189985,-0.9449977874755646,3.5500030517578267,3.585004806518569,0.08000183105471592,4,-0.009454383561562585,3.500074176115291,64.41000366210939,-1.1261108934573272,64.26000213623047,-1.105262554065393,65.37999725341797,-0.009454383561562585
10234,2012-12-24,64.37000274658203,64.66000366210939,63.75,64.63999938964844,308500.0,-0.002324766030509129,4.8708931164320095,-0.3176436797084722,63.03150344734222,64.03142788393254,-0.2478897999331906,-0.6932963179794953,2.4735554778817885,4.067578027034173,26.135052997137542,0.9100036621093892,0.7825124927792899,0.5455026626586914,-0.7651093185477009,1.8561146438650766,-0.10980332794450476,1.2008086532618876,1.1186197387695387,36.26966150002543,-24.65557727285482,0.6553059906031932,12,0.09999656677246094,-0.7950038909912038,2.694997787475586,3.384998321533203,0.46999359130857954,0,-0.008233689162337132,-1.4705998510021119,64.51999664306639,3.500074176115291,64.41000366210939,-1.1261108934573272,64.26000213623047,-0.008233689162337132
10235,2012-12-26,63.4000015258789,64.47000122070311,63.27999877929688,64.30999755859375,665600.0,-0.015069149903906731,-1.0695667173080763,3.3703975811693163,46.96427318509994,61.82544088194436,0.6878436354057484,0.38878605418079104,3.281475346225001,4.942303022667495,24.306862578789456,1.1900024414062287,0.7401309188657876,-0.48299865722656676,-1.5811707941833006,0.6151734797301671,-1.0320847257049266,0.06608741125180018,2.015875986816418,5.714420656055088,-50.868943636982614,0.5490860684783653,12,1.0399971008300994,0.17499732971192827,2.8774986267089915,4.250000000000007,0.6999969482422088,2,0.01876963380712171,4.8708931164320095,64.37000274658203,-1.4705998510021119,64.51999664306639,3.500074176115291,64.41000366210939,0.01876963380712171
10236,2012-12-27,63.45000076293945,63.790000915527344,62.7400016784668,63.4000015258789,811500.0,0.0007886314803975392,1.8767120424320016,-0.05494445608887764,47.51773097614722,59.59561452482684,0.6584946263184008,0.3579256046884467,3.088555782119471,4.80816669655195,23.271251756973854,1.0499992370605469,0.6828047702578459,-0.4334995269775419,-1.5308310096017266,0.6638319556466499,-0.9821652682896342,0.11516621433455043,1.8377240257519531,35.85854791010439,-17.359754975312754,0.5486657413120951,12,0.7199993133544922,0.12499809265137429,2.6299991607666016,4.180000305175781,1.5300025939941548,3,0.01576038098153698,-1.0695667173080763,63.4000015258789,4.8708931164320095,64.37000274658203,-1.4705998510021119,64.51999664306639,0.01576038098153698
10237,2012-12-28,62.58000183105469,63.43000030517578,62.56999969482422,63.15999984741211,551500.0,-0.01371156692551101,-1.8666577657403345,-11.600137331195421,39.206334116661225,57.16479070769649,1.5346823989576421,1.2162491504704462,3.8006437733041594,5.574064314668604,22.42817311249278,0.8800010681152344,0.5714249792651884,-1.2564985275268583,-2.491296107483876,-0.021700947569840423,-1.8738973175053673,-0.6390997375483494,2.5039051088187563,0.46521530845797937,-46.0032512500075,0.6173987899785074,12,1.5049972534179688,0.9949970245361399,3.1374988555908203,4.885000228881836,2.2999954223632812,4,0.0394694974182217,1.8767120424320016,63.45000076293945,-1.0695667173080763,63.4000015258789,4.8708931164320095,64.37000274658203,0.0394694974182217
10238,2012-12-31,63.75,63.790000915527344,62.22000122070313,62.54999923706055,1016600.0,0.01869603922518115,1.4531195517739686,-2.068973908696882,48.990565398382984,54.567870195024156,0.46885801637530733,0.06618350885780444,2.4688898450505405,4.3136950314933955,21.510614983755733,1.5699996948242116,0.5136925890178787,-0.09700031280517862,-1.3247333082077546,1.1307326825974044,-0.7108668105064737,0.5168661848961094,1.0825162153685142,62.70480526302576,20.486916975085983,0.6138664977012899,12,0.15999984741212359,-0.17500114440917258,1.6500015258789062,3.605001449584961,1.2099990844726562,0,0.013176413143382026,-1.8666577657403345,62.58000183105469,1.8767120424320016,63.45000076293945,-1.0695667173080763,63.4000015258789,0.013176413143382026
10239,2013-01-02,64.75,64.88999938964844,64.22000122070311,64.51999664306639,918700.0,0.015686274509803866,1.6274327942914975,0.191669342251254,54.06060622874746,52.655503291519274,-0.5234847960627178,-0.8713806904911934,1.291885329138239,3.242272450099435,19.750114251216456,1.1399993896484375,0.4926871487337223,0.8349996566772475,-0.43604533166075043,2.1060446450152526,0.199477162508245,1.47052215084625,-2.529998779296868,94.75657357084482,54.936200439828426,0.6355224941690025,1,-0.9500007629394531,-1.170000076293931,0.5524997711181641,2.5150012969970703,-0.2799987792968892,2,-0.002316625882299528,1.4531195517739686,63.75,-1.8666577657403345,62.58000183105469,1.8767120424320016,63.45000076293945,-0.002316625882299528
10240,2013-01-03,64.44000244140625,64.86000061035156,64.23999786376953,64.83999633789061,1070600.0,-0.004787607082529011,1.8181786655569427,-1.7390785152749826,54.12625303290327,52.37984650133783,-0.40325429400790824,-0.46885854582427555,1.3989286701592363,3.4658653539539017,17.894473871506975,0.6200027465820312,0.5215996980545441,0.45100193023681356,-0.7566898458002811,1.6586937062739011,-0.15284395778172666,1.054847818255361,-2.220001220703118,83.14617015561684,39.07669866709462,0.603845888018544,1,-0.8850021362304688,-0.5400028228759695,0.8499984741210938,2.8249988555908203,0.18000030517578125,3,0.006207229691651106,1.6274327942914975,64.75,1.4531195517739686,63.75,-1.8666577657403345,62.58000183105469,0.006207229691651106
10241,2013-01-04,64.43000030517578,64.48999786376953,63.97999954223633,64.47000122070311,939700.0,-0.00015521626088643714,11.750882212684788,0.1000038147554422,55.33500814530351,52.12910822149388,-0.4096847075244483,-0.4263733677266117,1.218761945636956,3.401780239066781,16.54560053352483,0.5099983215332031,0.4046582432335697,0.40649986267089844,-0.8106272783282407,1.6236270036700446,-0.2020637078286711,1.015063433170468,-2.156599121093741,82.77155805487449,34.07423690746549,0.6085635704995724,1,-0.875,-0.5300006866455007,0.6925010681152344,2.835000991821289,-0.5,4,-0.0051218660482943434,1.8181786655569427,64.44000244140625,1.6274327942914975,64.75,1.4531195517739686,63.75,-0.0051218660482943434
10242,2013-01-07,63.34000015258789,64.41999816894531,62.790000915527344,64.16000366210939,1162200.0,-0.016917587264085876,1.4328452960819682,20.499618539012026,49.66591576124016,50.988687810203096,0.5728109484464241,0.6671142149304785,2.1052304593895883,4.4030981150277455,15.53602888172671,1.6399993896484375,0.1831537139491104,-0.6640003204345675,-1.913005622273758,0.585004981404623,-1.2885029713541627,-0.039497669514972245,-1.0142670043945259,41.94755430589591,-11.726700796923218,0.6245026509195941,1,0.21500015258789062,0.569999694824233,1.6075000762939453,3.9250011444091797,0.31999969482421875,0,0.02589206189445692,11.750882212684788,64.43000030517578,1.8181786655569427,64.44000244140625,1.6274327942914975,64.75,0.02589206189445692
10243,2013-01-08,62.84000015258789,63.61000061035156,62.56000137329102,63.31999969482422,1004700.0,-0.007893905885624997,-1.0192349309868127,0.5853627901134534,41.14887506411871,48.557284656511605,0.9045671344628872,1.1388701816194242,2.4181274808444755,4.817633627225419,14.526553039496767,1.0499992370605398,0.09392775274961451,-1.1090003967285185,-2.4623874411154247,0.2443866476583949,-1.7856939189219787,-0.43230687453506533,-0.4629816795654236,12.017125222046408,-36.64681923497825,0.6766935221934566,1,0.7150001525878906,1.069999694824233,2.0850000381469727,4.42500114440918,-1.0400009155273438,1,0.03246335289428015,1.4328452960819682,63.34000015258789,11.750882212684788,64.43000030517578,1.8181786655569427,64.44000244140625,0.03246335289428015
10244,2013-01-09,62.72999954223633,62.9900016784668,62.38000106811523,62.70000076293945,1139500.0,-0.0017504871114649712,1.2181717297822425,-0.06249751647076588,32.588671875587394,46.959995622121326,0.846485690726027,1.2192336467229694,2.347817111240886,4.843855830248373,13.501271187502194,0.6100006103515696,-0.026997661662797157,-1.1605009078979478,-2.619807567742825,0.29880575194692227,-1.8901542378203828,-0.43084757797551276,2.1599998474121094,14.112844303410247,-28.078902780593104,0.729653329922436,1,0.8250007629394531,1.1800003051757955,2.225001335144043,4.535001754760742,-1.279998779296875,2,0.0355491719832528,-1.0192349309868127,62.84000015258789,1.4328452960819682,63.34000015258789,11.750882212684788,64.43000030517578,0.0355491719832528
10245,2013-01-10,63.36999893188477,63.4000015258789,62.72999954223633,62.9000015258789,838000.0,0.010202445310357966,1.5282969979199614,15.667217700916039,43.75873088568035,46.54232894540279,0.22549620708027618,0.5515959296710946,1.5157519042645262,4.1427482938686,12.856807970190754,0.670001983642571,-0.16847275946383178,-0.4850013732910057,-1.9593641442433594,0.9893613976613409,-1.2221827587671825,0.25218001218517117,1.4698004913329967,46.91940129049106,4.352438711691278,0.7371813854761738,1,0.18500137329100852,0.5400009155273509,1.5850019454955984,3.8950023651122976,-1.5900001525878906,3,0.017358407880055493,1.2181717297822425,62.72999954223633,-1.0192349309868127,62.84000015258789,1.4328452960819682,63.34000015258789,0.017358407880055493
10246,2013-01-11,63.06999969482422,63.68000030517578,62.91999816894531,63.52999877929688,1281100.0,-0.0047340893501199854,1.0,-0.978726858051882,40.796655215562204,46.71903128972511,0.5206785722893486,0.8403362153141316,1.5620796082803565,4.38310672469818,11.959503147052528,0.7600021362304688,-0.3358704562661785,-0.7505006790161133,-2.265943097160047,0.7649417391278135,-1.5082218880880731,0.007220530055853658,1.7206037612914997,33.82351016225599,-7.802807334476036,0.7577212090719637,1,0.4850006103515625,0.8400001525879048,1.8850011825561523,4.195001602172852,-1.5200004577636719,4,0.0245759165888344,1.5282969979199614,63.36999893188477,1.2181717297822425,62.72999954223633,-1.0192349309868127,62.84000015258789,0.0245759165888344
10247,2013-01-14,63.209999084472656,63.47000122070313,63.06000137329102,63.13999938964844,499000.0,0.002219746160232239,-2.565282292841725,-0.1521735524853608,41.03967603730174,45.83559913849387,0.5357858291550457,0.7082984595935571,1.1493310228881057,4.186070108048128,10.71512836711763,0.4099998474121094,-0.32525279677219743,-0.5925012588500991,-2.1288789807066593,0.9438764630064611,-1.3606901197783827,0.17568760207817746,1.5323923238830588,63.84603872800332,21.594715340395503,0.7681888609282794,1,0.4250011444091797,0.7000007629394673,1.8300018310546875,4.055002212524414,-1.6899986267089844,0,0.011390622229576763,1.0,63.06999969482422,1.5282969979199614,63.36999893188477,1.2181717297822425,62.72999954223633,0.011390622229576763
10248,2013-01-15,63.349998474121094,63.43000030517578,62.93999862670898,63.0,702300.0,0.002214829800287532,-1.0851081098629631,5.0,43.01366498576022,44.60816122260639,0.37222239445080874,0.5948596562160873,0.7400005751407264,3.9894282334221316,9.430140993404828,0.490001678466804,-0.31814015795512773,-0.45000171661376953,-1.989297250863089,1.08929381763555,-1.2196494837384222,0.31964605051089023,1.3451451274298165,74.61522886729848,30.301601946573918,0.7696477671246592,1,0.2700023651123047,0.5600013732910298,1.6925029754638672,3.9150028228759766,-1.2999992370605469,1,0.004893470888048368,-2.565282292841725,63.209999084472656,1.0,63.06999969482422,1.5282969979199614,63.36999893188477,0.004893470888048368
10249,2013-01-16,63.06999969482422,63.40999984741211,62.88999938964844,63.08000183105469,732200.0,-0.00441987034003255,-1.8107924201496999,-0.028577656675749318,47.503765646912235,43.87232929082961,0.4345493728201788,0.815877817545605,0.7779679773050034,4.2174471816280175,9.202408906523132,0.5200004577636719,-0.17979341217610312,-0.6660005569458036,-2.21541666373615,0.8834155498445355,-1.4407086103409767,0.1087074964493695,1.578841056057982,35.789461003786585,-12.85288872229961,0.7747080533951707,1,0.36499977111816406,0.8400001525879048,2.1000003814697266,4.195001602172852,-1.4899978637695312,2,-0.020136363784823197,-1.0851081098629631,63.349998474121094,-2.565282292841725,63.209999084472656,1.0,63.06999969482422,-0.020136363784823197
10250,2013-01-17,63.27000045776367,63.54999923706055,63.040000915527344,63.25,774400.0,0.003171091864708986,-1.3181814241002923,-1.9996186117467583,48.668635714172865,43.13162124292621,0.05713921935474531,0.4739985040469392,0.4406220371702858,3.9723290510217595,9.896922018741778,0.5099983215332031,-0.1945200322202325,-0.36049995422363423,-1.713477499811944,0.9924775913646684,-1.0369887270177855,0.3159888185705171,1.3334634994631926,48.10134528281843,-2.0689217761209875,0.6764887727941513,1,0.12999916076660156,0.6399993896484517,1.8974990844726562,3.9950008392333984,-1.7299995422363281,3,-0.028765602681466218,-1.8107924201496999,63.06999969482422,-1.0851081098629631,63.349998474121094,-2.565282292841725,63.209999084472656,-0.028765602681466218
10251,2013-01-18,63.86999893188477,63.88000106811523,63.2400016784668,63.33000183105469,644000.0,0.009483143192351218,1.2857065006369492,26.99923707800913,59.938353495212255,44.27300321336755,-0.7047625335707508,-0.16518526770239106,-0.2603434183834352,3.335034324007516,10.46911971056932,0.6399993896484304,-0.32797760490179684,0.25899868011475036,-1.0667452921396503,1.584742652369151,-0.40387330601245,0.9218706662419507,0.6889957675598524,98.98968492195439,40.77510744888751,0.6628719861271998,1,-0.7399978637695455,0.040000915527350855,0.8150014877319265,3.3950023651122976,-1.8499984741211009,4,-0.032722720957249485,-1.3181814241002923,63.27000045776367,-1.8107924201496999,63.06999969482422,-1.0851081098629631,63.349998474121094,-0.032722720957249485
10252,2013-01-22,64.37000274658203,64.41999816894531,63.77000045776367,63.9000015258789,828500.0,0.0078284612973063,1.2807254718243877,0.8703773038422702,55.32648435646314,45.84829313473915,-1.1659026169409756,-0.7044574016063407,-0.8047156760110212,2.794195520802603,10.820433547655615,0.6499977111816406,-0.43780166633115414,0.7610025405883789,-0.5597774891936211,2.081782570370372,0.10061252569738599,1.421392555479379,0.1454120802359995,96.7323227286327,37.47113773046449,0.6603900148909978,1,-0.9700031280517578,-0.46000289916990766,-0.3600034713745117,2.894998550415039,-2.110004425048828,1,-0.04380928055298594,1.2857065006369492,63.86999893188477,-1.3181814241002923,63.27000045776367,-1.8107924201496999,63.06999969482422,-0.04380928055298594
10253,2013-01-23,63.90999984741211,64.5,63.25,63.88000106811523,1442800.0,-0.00714623084576993,1.066117265774258,0.0638270242192207,42.0454570084552,46.89904703839113,-0.6014025293561076,-0.3083039906474738,-0.3869593464756633,3.213627180611539,11.024407120032773,1.25,-0.5796526215902631,0.33149948120117045,-0.9274278763307819,1.5904268387331157,-0.2979641975648093,0.9609631599671431,-1.529998779296882,63.35404168206761,8.228238638426411,0.6294636787659736,1,-0.2950000762939453,1.4210854715202004e-14,-0.0775003433227539,3.355001449584961,-1.7900009155273366,2,-0.037396329140270135,1.2807254718243877,64.37000274658203,1.2857065006369492,63.86999893188477,-1.3181814241002923,63.27000045776367,-0.037396329140270135
10254,2013-01-24,63.84000015258789,64.19999694824219,63.52000045776367,63.7599983215332,1460100.0,-0.0010952854794452627,-1.4285694822888284,2.666836215665696,44.047601927631334,46.93114382083013,-0.3993911513557862,-0.295180703310038,-0.3576669136853212,3.2414382978651872,11.239403677717084,0.6799964904785156,-0.59034087156639,0.2879999160766573,-0.9221437828708616,1.4981436150241763,-0.31707193339710216,0.8930717655504168,-1.4175991058349666,54.79450265200011,3.08035826546503,0.6050718494737586,1,-0.14500045776367188,0.06999969482423296,-0.16750144958496094,3.4250011444091797,-0.8899993896484375,3,-0.028038861391744274,1.066117265774258,63.90999984741211,1.2807254718243877,64.37000274658203,1.2857065006369492,63.86999893188477,-0.028038861391744274
10255,2013-01-25,64.58999633789061,64.61000061035156,63.61999893188477,64.0,875300.0,0.011748060518641967,2.1428381127688207,7.3747854281897895,51.38404901821011,48.10752091001323,-1.0707302143703075,-1.0028721677551644,-1.1179279430395468,2.4566992116595685,10.916435355274224,0.9900016784667898,-0.44952198088706297,0.9784963607787915,-0.314371103694981,2.271363825252564,0.33206262854190527,1.6249300930156778,-2.1260433120727456,98.53983298852424,48.65763715154115,0.6464337322368869,1,-0.8399963378906108,-0.6799964904784872,-1.092496871948228,2.6750049591064595,-1.0099945068359233,4,-0.04660155871645655,-1.4285694822888284,63.84000015258789,1.066117265774258,63.90999984741211,1.2807254718243877,64.37000274658203,-0.04660155871645655
10256,2013-01-28,64.44999694824219,64.58999633789061,64.02999877929689,64.55999755859375,805100.0,-0.002167508864933887,5.588277533435827,-0.18644286970465457,61.49065477765364,50.37985188116345,-0.7983469268974304,-0.8264888460901076,-0.9929333822258499,2.5660580823072507,10.038499710644624,0.5599975585937216,-0.21889192915885758,0.7884971618652372,-0.5544493542298028,2.1314436779602772,0.1170239038177101,1.4599704199127572,-1.9002020190429718,88.23503012487518,35.80630041068578,0.67147325804752,1,-0.6999969482421875,-0.6499977111816406,-0.42749786376953125,2.815004348754883,-0.7999954223632884,0,-0.04515122064399435,2.1428381127688207,64.58999633789061,-1.4285694822888284,63.84000015258789,1.066117265774258,63.90999984741211,-0.04515122064399435
10257,2013-01-29,65.05000305175781,65.20999908447266,64.01999664306639,64.26000213623047,966600.0,0.009309637423217776,1.1441621016022085,-7.181786655569427,72.41380377616031,53.64653396898568,-1.2403348162613952,-1.298537442318576,-1.5709778337584268,1.9376312856506956,9.2147973335566,1.1900024414062642,-0.11771658736748236,1.2650032043457031,-0.11301280490202714,2.6430192135934405,0.5759951997218309,1.9540112089695683,-2.4177998953125055,91.83693329336981,32.87965818311645,0.6890080046238677,1,-1.0000038146972656,-1.3350028991699219,-1.0275039672851562,2.214998245239258,-1.5300025939941406,1,-0.04657959188077643,5.588277533435827,64.44999694824219,2.1428381127688207,64.58999633789061,-1.4285694822888284,63.84000015258789,-0.04657959188077643
10258,2013-01-30,64.58999633789061,65.12999725341797,64.40000152587889,64.91000366210939,973100.0,-0.007071586353365578,-1.0857111716620813,-0.4050720928660775,67.6135719152126,55.88095688768572,-0.654795590812391,-0.8141137036884345,-1.0826187612311742,2.357631582358394,8.851186716817354,0.7299957275390767,0.03356639537750539,0.7629966735839702,-0.6609654227669779,2.1869587699349182,0.051015625408496135,1.4749777217594442,-1.8031254257636604,63.31341713635551,-1.2619987034237994,0.7119810481754748,1,-0.4649963378906108,-0.8749961853027202,-0.5674972534179545,2.6750049591064595,-1.1599960327148295,2,-0.03607366695251779,1.1441621016022085,65.05000305175781,5.588277533435827,64.44999694824219,2.1428381127688207,64.58999633789061,-0.03607366695251779
10259,2013-01-31,64.59999847412111,64.66000366210939,64.30000305175781,64.45999908447266,1156200.0,0.00015485581045981966,1.7691314553988677,-0.43748807934389267,63.22576463957776,57.49841565717515,-0.4748827650891059,-0.8811044554916947,-1.0590544596106497,2.3122249367954026,9.48583693267706,0.3600006103515767,0.18520776597443955,0.7804988861084112,-0.6244469464234612,2.1854447186402766,0.07802596984247145,1.482971802374344,-1.667739871653417,61.63518542066102,-4.9598815391396585,0.7024729162659333,1,-0.3749980926513814,-0.8849983215332173,-0.5774993896484517,2.6650028228759624,-1.079998016357436,3,-0.038390086699921944,-1.0857111716620813,64.58999633789061,1.1441621016022085,65.05000305175781,5.588277533435827,64.44999694824219,-0.038390086699921944
10260,2013-02-01,64.83999633789061,64.94999694824219,64.55999755859375,64.80999755859375,739700.0,0.0037151372978072583,2.1199951171875,0.2142779291551901,69.28096047019548,58.53648309883995,-0.5238442476405822,-1.1484826020213177,-1.2520112223364492,2.0228495472104413,10.279092432746467,0.3899993896484375,0.3263580013018412,1.0004970550536996,-0.4522162562682439,2.453210366375636,0.27414039939273493,1.7268537107146713,-1.7710733065026218,68.90739600964169,-1.7573309759704046,0.7263566556609691,2,-0.6099967956542827,-1.1249961853027202,-0.8174972534179545,2.4250049591064595,-1.3699951171874787,4,-0.02914860705886102,1.7691314553988677,64.59999847412111,-1.0857111716620813,64.58999633789061,1.1441621016022085,65.05000305175781,-0.02914860705886102
10261,2013-02-04,64.09999847412111,64.76999664306639,64.06999969482422,64.69999694824219,959700.0,-0.011412675903207492,-1.1212156241690994,-20.000762970507473,58.57415859995757,58.897335792561556,0.2818495407341004,-0.4579548518126373,-0.4709893402940537,2.725271392582002,10.815307110461507,0.769996643066392,0.4398771313537324,0.27699928283692543,-1.1548202547547106,1.7088188204285544,-0.4389104859588855,0.9929090516327435,-0.9026108795480354,6.722829153205365,-62.12741245917721,0.7159097687958146,2,0.13000106811522016,-0.38499832153321734,-0.0924997329711914,3.1650028228759624,-0.4199981689453267,0,-0.008112272315831004,2.1199951171875,64.83999633789061,1.7691314553988677,64.59999847412111,-1.0857111716620813,64.58999633789061,-0.008112272315831004
10262,2013-02-05,64.98000335693361,65.26999664306639,64.54000091552734,64.56999969482422,1134200.0,0.013728625643693038,-2.1063567300824015,-0.6833411746754718,63.74368132115572,61.30824960508384,-0.5615836408349111,-1.2741199312667888,-1.2918062628277127,1.8132244820188532,10.411837700664735,1.169998168945284,0.5629694146953312,1.0750040054321417,-0.4264969409211119,2.5765049517853953,0.32425353225551135,1.825754478608772,-1.661859072966557,75.83383136452277,7.394213152613773,0.7507504731766281,2,-0.5850048065185689,-1.2350044250488423,-1.1075038909912251,2.2849979400634624,-1.3400039672851705,1,-0.02046786337866191,-1.1212156241690994,64.09999847412111,2.1199951171875,64.83999633789061,1.7691314553988677,64.59999847412111,-0.02046786337866191
10263,2013-02-06,64.87999725341797,64.87999725341797,64.26999664306639,64.73999786376953,1080000.0,-0.0015390289065746465,7.7143324250683225,0.3414588760699547,65.73904655504361,63.71841011924076,-0.34588729264595486,-1.0682141083464458,-1.1248169189735506,1.8866686140292899,9.649849851332215,0.7100067138672159,0.5567982504670184,0.8729980468749972,-0.6007881543595204,2.3467842481095147,0.13610494625773129,1.609891147492256,-1.4057047807229708,67.49996821077607,-4.860252245320694,0.7368931006172595,2,-0.4349994659423828,-1.1349983215332031,-1.0499982833862305,2.3850040435791016,0.3500061035156392,2,-0.020961727084269466,-2.1063567300824015,64.98000335693361,-1.1212156241690994,64.09999847412111,2.1199951171875,64.83999633789061,-0.020961727084269466
10264,2013-02-07,64.95999908447266,65.29000091552734,64.51000213623047,64.87999725341797,677200.0,0.0012330738970627309,1.1080891601542364,0.5714441416893733,65.0088049342866,65.2322718876937,-0.2797259557515588,-1.0251436197502315,-1.1503542463020295,1.7798213608627407,8.859185169739792,0.779998779296875,0.5597743977843237,0.8414999008178654,-0.5612082407714922,2.24420804240723,0.1401458300231866,1.5428539716125442,-1.3420502781479442,72.95069665057407,-2.375740263995084,0.7013540707946821,2,-0.30500030517578125,-1.1249980926513672,-1.2174997329711772,2.305002212524414,-0.5,3,-0.02355293720536078,7.7143324250683225,64.87999725341797,-2.1063567300824015,64.98000335693361,-1.1212156241690994,64.09999847412111,-0.02355293720536078
10265,2013-02-08,64.47000122070311,65.08000183105469,63.58000183105469,64.98000335693361,3966200.0,-0.007543070669264629,3.2253575611695555,-6.374880793439226,55.43478035522128,64.55939695186787,0.21396085279529586,-0.4727490451921952,-0.6017585032578765,2.224044505693655,8.193605186157153,1.5,0.6811984846166581,0.2965019226074048,-1.0683851113272738,1.6613889565420834,-0.38594159435993447,0.9789454395747441,0.819999694824233,52.046775798297496,-19.448408329098122,0.6824435169673403,2,-0.034999847412095164,-0.6350002288818217,-0.7800016403198029,2.7950000762939595,-0.45000457763671875,4,-0.014735547463187726,1.1080891601542364,64.95999908447266,7.7143324250683225,64.87999725341797,-2.1063567300824015,64.98000335693361,-0.014735547463187726
10266,2013-02-11,64.62000274658203,64.73000335693361,64.31999969482422,64.41999816894531,2989900.0,0.00232668718843998,-1.0500104903775338,-0.3921641958502033,52.417785123479106,62.33761710156996,0.10125918166670544,-0.5277313353922466,-0.7292188127093127,2.0353819716706028,7.836740988015972,0.4100036621093892,0.8063408953681517,0.3690032958984375,-0.9050604392032682,1.6430670310001503,-0.26802857165242244,1.0060351634492903,0.6699981689453125,60.818799552051686,-7.174897627502418,0.6370318675508562,2,-0.18500137329101562,-0.7850017547607422,-0.8925027847290039,2.644998550415039,-0.6500015258788991,0,-0.017796370736609557,3.2253575611695555,64.47000122070311,1.1080891601542364,64.95999908447266,7.7143324250683225,64.87999725341797,-0.017796370736609557
10267,2013-02-12,63.93000030517578,64.11000061035156,63.7599983215332,63.790000915527344,884400.0,-0.010677846055070717,-2.4999427808506582,0.6999809269502193,50.1851887172988,60.40113007957955,0.6880360226949591,0.230811314947573,-0.02680738519458714,2.6827975751771334,7.690254281436692,0.8600044250488281,0.8164403190810532,-0.3569992065429659,-1.544993624951445,0.8309952118655133,-0.9509964157471984,0.2369980026612737,1.3258006286621082,20.46775798298332,-46.125333266352385,0.5939972092042394,2,0.5050010681152344,-0.09499931335449219,-0.2025003433227539,3.335000991821289,-1.0100021362304688,1,-0.003910527120391083,-1.0500104903775338,64.62000274658203,3.2253575611695555,64.47000122070311,1.1080891601542364,64.95999908447266,-0.003910527120391083
10268,2013-02-13,63.65999984741211,64.16999816894531,63.59000015258789,63.93000030517578,1042700.0,-0.004223376450411376,-1.829259669330753,-1.92858310626703,48.39286054882385,58.75302962505133,0.9076974119961676,0.5536110166214172,0.25207570300164406,2.9104441966369876,7.4749824302729255,0.5799980163574219,0.7699248778455399,-0.6424997329711886,-1.786286021282777,0.5012865553403927,-1.2143928771269827,-0.07060658881539439,1.562285104370119,4.6782490753258115,-60.78799477365429,0.5718931441557912,2,0.7750015258789062,0.1750011444091797,0.07250022888184304,3.605001449584961,-1.279998779296882,2,-0.00031417621444562727,-2.4999427808506582,63.93000030517578,-1.0500104903775338,64.62000274658203,3.2253575611695555,64.47000122070311,-0.00031417621444562727
10269,2013-02-14,61.79999923706055,63.099998474121094,61.5,63.099998474121094,2615600.0,-0.029217728790603692,1.4615375586510049,4.814803825993586,29.210235629135695,54.30072686493358,2.602421829458976,2.4386171538345707,2.104364452140203,4.710777700703289,7.821157421432373,2.1599998474121094,0.5548687442057911,-2.439000320434573,-3.952238781526461,-0.9257618593426855,-3.195619550980524,-1.6823810898886293,3.389440052307137,8.379862670968677,-50.717434711036944,0.7566192305459444,2,1.595001220703125,1.595001220703125,1.9325008392334055,5.465002059936523,-0.13000106811523438,3,0.05550168547277479,-1.829259669330753,63.65999984741211,-2.4999427808506582,63.93000030517578,-1.0500104903775338,64.62000274658203,0.05550168547277479
10270,2013-02-15,61.45000076293945,61.68999862670898,61.09000015258789,61.599998474121094,1846400.0,-0.005663405800031218,2.636376247009026,0.11538292247063416,28.323804893268886,50.93957645307928,2.705490701221379,2.7882286691410343,2.4562873662384987,4.994636010655,8.4777688692552,0.7099990844726562,0.3702786077114979,-2.6979988098144503,-4.620218777341108,-0.7757788422877994,-3.659108793577772,-1.7368888260511213,3.59186095485353,9.890117951593172,-43.64100796726346,0.9611099837633268,2,1.739999771118164,1.739999771118164,2.2824993133544993,5.815000534057617,1.2399978637695241,4,0.048982885014845046,1.4615375586510049,61.79999923706055,-1.829259669330753,63.65999984741211,-2.4999427808506582,63.93000030517578,0.048982885014845046
10271,2013-02-19,61.77999877929688,62.0,61.56000137329102,61.70000076293945,1198700.0,0.005370187343536337,-1.444458573078651,-0.5333282469927485,25.413563767236553,46.68067450264382,2.2482162835958164,2.4175752006040554,2.106942411341244,4.6054934677704935,9.48231159771375,0.5499992370605469,0.21659537372143944,-2.263500785827624,-4.4573992139567125,-0.0696023576985283,-3.3604499998921753,-1.1665515717630797,3.02475124458379,22.40256724337188,-25.197402607040285,1.096949214064547,2,1.410001754760735,1.410001754760735,1.9525012969970703,5.485002517700188,1.1599998474120952,1,0.036257654710737164,2.636376247009026,61.45000076293945,1.4615375586510049,61.79999923706055,-1.829259669330753,63.65999984741211,0.036257654710737164
10272,2013-02-20,61.54999923706055,62.209999084472656,61.52999877929688,61.790000915527344,1316600.0,-0.003722880329894207,-3.857100039509194,-3.000095369796119,26.32404556952119,42.301229948696886,2.1685490347127327,2.556550476839803,2.3148459563787256,4.761157837770924,10.475371100236652,0.6800003051757741,-0.011753040520055436,-2.3525001525878935,-4.8052525294458945,0.1002522242701005,-3.578876341016894,-1.126123964158893,3.0318657945425542,14.935044828914435,-29.410032842253052,1.2263761884289972,2,1.6400012969970703,1.6400012969970703,2.1825008392334055,5.715002059936523,1.69000244140625,2,0.03931766066026943,-1.444458573078651,61.77999877929688,2.636376247009026,61.45000076293945,1.4615375586510049,61.79999923706055,0.03931766066026943
10273,2013-02-21,61.52000045776367,61.72000122070313,61.2400016784668,61.52999877929688,946100.0,-0.0004873887842197222,1.4615158895506966,0.04165938170550525,26.08699515285123,37.97658441742629,1.868279322235388,2.5279238743190433,2.3151746445279144,4.7178083179256305,11.610522497183792,0.47999954223633523,-0.1477729923729285,-2.2629989624023423,-4.937109246503979,0.41111132169930187,-3.6000541044531644,-0.9259438203515202,2.852352681098523,21.393067873200117,-19.907149717032958,1.3370551420508212,2,1.5650005340576172,1.6700000762939453,2.252499580383308,5.745000839233398,1.8699989318847656,3,0.02275678967432393,-3.857100039509194,61.54999923706055,-1.444458573078651,61.77999877929688,2.636376247009026,61.45000076293945,0.02275678967432393
10274,2013-02-22,62.04999923706055,62.15999984741211,61.52999877929688,61.61000061035156,809200.0,0.008615064618875401,-1.09999554953686,-44.007249141517754,29.271960417881985,35.06960442438859,0.9857494684282955,1.957298584940247,1.762342096579026,4.113285839722607,12.602042954580527,0.6399993896484375,-0.40089239122591636,-1.6435001373290987,-4.427153472977807,1.1401531983196023,-3.0353268051534457,-0.2516734695047447,2.1254127226251853,85.71428571428571,45.927235210471856,1.3918266678243512,2,0.8600025177002024,1.1400012969970703,1.7150011062622141,5.215002059936523,1.9799995422363423,4,0.005318321274975668,1.4615158895506966,61.52000045776367,-3.857100039509194,61.54999923706055,-1.444458573078651,61.77999877929688,0.005318321274975668
10275,2013-02-25,61.58000183105469,62.86000061035156,61.58000183105469,62.2400016784668,1037900.0,-0.007574494952211741,-2.8787850764384593,-1.5000043348967862,30.49540229070567,32.63378410963598,1.1205242255820949,2.308595491328198,2.1977707045302566,4.508942331511719,13.45272689687445,1.279998779296875,-0.6940116855530647,-1.9629978179931626,-4.865505253248372,0.9395096172620399,-3.414251535620764,-0.5117441003655614,2.4102854202051773,20.987677577806924,-22.03242115599726,1.4512537176276024,2,1.049997329711914,1.6099987030029297,2.0924978256225657,5.619997024536133,3.4199981689453125,0,0.0014614539658106551,-1.09999554953686,62.04999923706055,1.4615158895506966,61.52000045776367,-3.857100039509194,61.54999923706055,0.0014614539658106551
10276,2013-02-26,61.540000915527344,62.36000061035156,61.290000915527344,61.88000106811523,1094600.0,-0.0006495763939254884,-1.5476178582295266,0.5151518654451819,19.395011030035818,29.21265325549565,0.7573216713976976,2.2339442538332364,2.212341522030542,4.471219909133723,14.437467669792706,1.0699996948242188,-1.0149567848807735,-1.8574989318847628,-4.858641370001109,1.1436435062315766,-3.358070150942936,-0.3569277128265895,2.2762691098122048,18.518483633289616,-19.510223979089904,1.50057121905817,2,1.0899982452392578,1.6499996185302734,2.1149988174438548,5.654996871948242,4.979995727539048,1,0.018686995353805358,-2.8787850764384593,61.58000183105469,-1.09999554953686,62.04999923706055,1.4615158895506966,61.52000045776367,0.018686995353805358
10277,2013-02-27,62.02000045776367,62.099998474121094,61.459999084472656,61.7400016784668,872500.0,0.007799797450364077,1.9091224358863206,-0.823525451873145,26.166678216729792,26.74307744081853,-0.024701211290654612,1.5971945014706108,1.7180903655890063,3.9166168357742777,14.722594510197752,0.6399993896484375,-1.246748131562697,-1.225999259948729,-4.181467256658237,1.7294687367607793,-2.7037332583034868,0.25173473840602156,1.6326933752107777,48.14810454161202,13.275294964878903,1.4777339983547526,2,0.07499885559082031,1.1700000762939453,1.5,3.864999771118164,5.259998321533217,2,0.014833894907366751,-1.5476178582295266,61.540000915527344,-2.8787850764384593,61.58000183105469,-1.09999554953686,62.04999923706055,0.014833894907366751
10278,2013-02-28,62.2599983215332,62.52000045776367,61.97999954223633,62.13999938964844,1347000.0,0.0038696849725592397,-1.454557276991235,0.42856948228882835,28.084381705531158,26.617982560418028,-0.5410733415244806,1.2371165247526719,1.4718162339050522,3.599939240922609,14.843973008454093,0.5400009155273438,-1.4866377828173682,-0.8695014953613267,-3.7853270958201364,2.046324105097483,-2.327414295590728,0.5884113048680817,1.2389338906180498,61.783286277292106,30.416460654420064,1.4579128002294055,2,-0.28499794006347656,0.9300022125244141,1.3950014114379954,2.260000228881836,5.600002288818359,3,0.015740497644611162,1.9091224358863206,62.02000045776367,-1.5476178582295266,61.540000915527344,-2.8787850764384593,61.58000183105469,0.015740497644611162
10279,2013-03-01,62.11999893188477,62.459999084472656,61.63999938964844,62.209999084472656,1137700.0,-0.002248625014819705,1.7796592635696504,-0.75000794735665,29.776206374687973,26.77936050279793,-0.39214685743893796,1.2456598923731477,1.5731572207896463,3.655598869433753,15.236556556268788,0.8199996948242188,-1.686946983287271,-0.8855009078979421,-3.748472892533478,1.9774710767375936,-2.316986900215703,0.5459850844198257,1.234397356692675,52.866125967645985,23.119001958707177,1.4314859923177679,3,-0.06999778747559304,1.0700016021728445,1.642500877380371,2.045000076293938,5.530002593994119,4,0.02044430907277106,-1.454557276991235,62.2599983215332,1.9091224358863206,62.02000045776367,-1.5476178582295266,61.540000915527344,0.02044430907277106
10280,2013-03-04,62.95000076293945,63.0099983215332,61.95000076293945,61.95000076293945,892400.0,0.013361266022634544,-1.1199951171875,-11.111092273132739,37.13402530868805,28.08163400740365,-1.1029885960007846,0.28122282138878063,0.6801396088650051,2.730378010301095,15.067159334001111,1.05999755859375,-1.853174994398195,0.03900070190429972,-2.6906798022507985,2.768681206059405,-1.3258395501732565,1.4038409539818488,0.2685317574786197,96.51176458846673,67.77466109891617,1.3648402520775513,3,-0.8250007629394531,0.23999977111816406,0.852499008178718,0.8199977874755859,5.310001373291016,0,0.01715644167224961,1.7796592635696504,62.11999893188477,-1.454557276991235,62.2599983215332,1.9091224358863206,62.02000045776367,0.01715644167224961
10281,2013-03-05,63.58000183105469,63.81999969482422,63.06000137329102,63.20000076293945,1222100.0,0.010007959658137722,-1.3030257492125241,0.3800010681152344,47.27839134685663,30.409894649329807,-1.6213054190685625,-0.4107941601197993,0.029250492660821692,2.011527033192621,15.56983971863956,0.8699989318847656,-1.7064826733731735,0.6950016021728516,-1.9966351793241017,3.386638383669805,-0.6508167885756251,2.040819992921328,-2.490001678466797,89.83060162286232,57.56698201917623,1.3458183907484749,3,-1.0500011444091797,-0.3900012969970703,0.2499980926513743,-0.005002975463860082,5.470001220703125,1,0.022334037874338852,-1.1199951171875,62.95000076293945,1.7796592635696504,62.11999893188477,-1.454557276991235,62.2599983215332,0.022334037874338852
10282,2013-03-06,63.6500015258789,63.93999862670898,63.47000122070313,63.72999954223633,917600.0,0.0011009703178401775,-1.1363585133038026,-0.21052050394018834,49.91975654484718,33.05797924844047,-1.5221650993362204,-0.6171866088427223,-0.06609025134113011,1.849947061285583,15.532366859000978,0.46999740600584516,-1.505994418158373,0.8315013885497962,-1.703352881568044,3.3663556586676293,-0.4359257465091204,2.0989285236087127,-2.50540138244628,87.39142621626684,49.50531195899894,1.2674271350589175,3,-1.035001754760735,-0.46000099182128196,0.12499809265137429,-0.07500267028807173,6.049995422363288,2,0.04509025999034111,-1.3030257492125241,63.58000183105469,-1.1199951171875,62.95000076293945,1.7796592635696504,62.11999893188477,0.04509025999034111
10283,2013-03-07,63.52000045776367,64.05999755859375,63.41999816894531,63.72000122070313,615300.0,-0.002042436213648302,-2.1999542242439847,2.500071527347156,69.1111570759364,37.484556654890966,-1.205388694067743,-0.626413740229232,0.03299072124676172,1.8855644658504787,15.928039599096877,0.6399993896484375,-1.3020643389710855,0.7695001602172837,-1.6000839510476794,3.139084271482247,-0.4152918954151943,1.9542922158497618,-2.2635843750000006,77.68605333013865,34.57768147384382,1.1847920556324816,3,-0.845001220703125,-0.3299999237060547,0.3624992370605469,0.05499839782715554,5.13000106811522,3,0.059193927809137126,-1.1363585133038026,63.6500015258789,-1.3030257492125241,63.58000183105469,-1.1199951171875,62.95000076293945,0.059193927809137126
10284,2013-03-08,63.43000030517578,63.709999084472656,62.97000122070313,63.59000015258789,943900.0,-0.001416878966298718,2.7000104904774718,0.7999961853172578,73.34908397653966,42.24607684220585,-1.004704778265797,-0.6924148408302955,0.09522295468269704,1.8860862906504678,15.685494220445644,0.7399978637695241,-1.0823220437451297,0.7559999465942369,-1.4026401050374062,2.914639998225873,-0.3233200792215811,1.8353199724100548,-2.005369333862305,70.1422649211839,21.888840679984078,1.0793200258158182,3,-0.7550010681152344,-0.23999977111816406,0.48999977111816406,0.14499855041504617,6.099998474121108,4,0.06984077382724374,-2.1999542242439847,63.52000045776367,-1.1363585133038026,63.6500015258789,-1.3030257492125241,63.58000183105469,0.06984077382724374
10285,2013-03-11,63.52000045776367,63.56000137329102,63.22000122070313,63.27999877929688,761000.0,0.0014188893607895992,1.1249776485032494,-1.5000119209402794,71.75004172329116,48.06330247478978,-0.8834841525532724,-0.9035619527504082,0.009199001058078693,1.7007939830229333,16.453600803064976,0.3400001525878906,-0.8383506090558939,0.8935001373290987,-1.1367279879399774,2.923728262598175,-0.12161392530543935,1.9086141999636368,-1.9372474912133768,50.45881513004979,-1.0205924306354817,1.015114062634538,3,-0.7600021362304688,-0.3299999237060547,0.4499998092651367,0.05499839782715554,5.679996490478516,0,0.0650189080345076,2.7000104904774718,63.43000030517578,-2.1999542242439847,63.52000045776367,-1.1363585133038026,63.6500015258789,0.0650189080345076
10286,2013-03-12,63.47000122070313,63.79999923706055,63.209999084472656,63.54999923706055,687600.0,-0.0007871416357086991,1.0344902428918135,-0.33332273702612664,75.13094312000663,53.503776352931645,-0.593317415986995,-0.9951576428408586,0.06106355072858349,1.6651005631447546,17.356962867102737,0.5900001525878906,-0.637280661401249,0.9010009765625071,-0.948607307043936,2.750609260168943,-0.023803165240714463,1.8258051183657287,-1.738613578630229,45.871713749755315,-9.807706370986352,0.9248041418032186,3,-0.6200027465820384,-0.2800006866455149,0.5024986267089773,0.10499763488769531,6.819999694824212,1,0.07546873835516643,1.1249776485032494,63.52000045776367,2.7000104904774718,63.43000030517578,-2.1999542242439847,63.52000045776367,0.07546873835516643
10287,2013-03-13,63.68000030517578,64.0,63.45000076293945,63.45000076293945,924200.0,0.003308635267587734,-3.782611580117095,-2.8750655667352705,77.00002384188093,58.93884770141496,-0.6069051733908282,-1.2910386358306738,-0.1165445977974997,1.3688018756261329,17.728453701313345,0.5499992370605469,-0.396079037810388,1.123500061035159,-0.6904149420633985,2.9374150641337238,0.2165425594858803,2.030457562584438,-1.808896068111629,65.13774953103541,4.909779314828924,0.9069575015492812,3,-0.8300018310546875,-0.48999977111816406,0.2924995422363281,-0.10500144958495383,6.029998779296875,2,0.08432793217410794,1.0344902428918135,63.47000122070313,1.1249776485032494,63.52000045776367,2.7000104904774718,63.43000030517578,0.08432793217410794
10288,2013-03-14,63.63999938964844,63.91999816894531,63.59000015258789,63.709999084472656,1103300.0,-0.0006281550775070199,-2.882371420877839,-0.3043471049707263,72.64958565412336,63.70255651024111,-0.3917631324192996,-1.3203056905554007,-0.0816680381816326,1.3143689915197854,17.931469363972003,0.3299980163574219,-0.07416216364724448,1.0844991683959933,-0.7268745647686359,2.8958729015606224,0.1788123018136787,1.9901860349783078,-1.6375615532925067,65.04844300909579,7.712017724118795,0.9056868665823128,3,-0.6350002288818359,-0.4499988555908203,0.42999935150146484,-0.06500053405761008,6.0500030517578125,3,0.09522309265734297,-3.782611580117095,63.68000030517578,1.0344902428918135,63.47000122070313,1.1249776485032494,63.52000045776367,0.09522309265734297
10289,2013-03-15,65.23000335693361,65.38999938964844,63.2599983215332,63.33000183105469,1971100.0,0.024984349191301103,-1.0882275943572637,-27.142997275204564,89.41682156133868,69.51175609386895,-1.66981904837062,-2.7828447332996333,-1.6906639505783545,-0.37343776264945916,16.847287126765508,2.1300010681152344,0.23870249252415476,2.5030029296875114,0.3715816505638543,4.6344242088111685,1.4372922901256828,3.56871356924934,-3.1041119372434096,92.66073347168965,29.457158682895837,1.0657106395618303,3,-1.0500030517578267,-1.990003585815444,-1.1350049972534322,-1.6550045013427805,4.269996643066392,4,0.052429832790768405,-2.882371420877839,63.63999938964844,-3.782611580117095,63.68000030517578,1.0344902428918135,63.47000122070313,0.052429832790768405
10290,2013-03-18,64.45999908447266,65.05999755859375,64.33000183105469,64.77999877929689,805900.0,-0.011804449376578208,-1.517251811999316,-0.16842075675502655,77.23874701621392,72.84068450157532,-0.7410226904494408,-1.8717419526977608,-0.9389970360812327,0.28403229694220045,15.437609445745453,0.9000015258789205,0.5284956269529744,1.5824987411499052,-0.5938620980666798,3.7588595803664973,0.4943183215416127,2.6706791607581977,-2.072979027185802,57.3394415143996,-11.040762177964687,1.0881804196082945,3,-0.279998779296875,-1.2199993133544922,-0.21499919891357422,-0.8850002288818288,5.660003662109375,0,0.07865342486555371,-1.0882275943572637,65.23000335693361,-2.882371420877839,63.63999938964844,-3.782611580117095,63.68000030517578,0.07865342486555371
10291,2013-03-19,64.01999664306639,64.73999786376953,63.7400016784668,64.41999816894531,934200.0,-0.006825976538250567,-1.0833439298089456,1.2500059604701508,68.79691727215285,74.93814680460927,-0.25931292258942307,-1.3231591474492603,-0.5225004479694917,0.6162620325239487,14.095891818470472,0.9999961853027344,0.818666684250779,1.0304964065551587,-1.1385928749133711,3.1995856880236957,-0.0540482341791062,2.1150410472894237,-1.3927382391906136,35.680654479938156,-33.8022701152462,1.084544640734268,3,0.1600036621093892,-0.779996871948228,0.1150045394897603,-0.43999671936032314,4.600006103515639,1,0.08091222394240494,-1.517251811999316,64.45999908447266,-1.0882275943572637,65.23000335693361,-2.882371420877839,63.63999938964844,0.08091222394240494
10292,2013-03-20,63.97000122070313,64.30000305175781,63.79999923706055,64.29000091552734,1575500.0,-0.0007809344733646917,1.9411645910467856,0.79999618531724,66.6666666666668,74.66653675913487,-0.17785536616590747,-1.1410706928533259,-0.4619371309345155,0.5586967106532867,12.96073587634085,0.5000038146972656,1.0216580446815513,0.8595008850097727,-1.2403689380082525,2.959370708027791,-0.1904340264992399,1.9094357965187854,-1.1217235379655435,33.33345272911936,-35.58989396466026,1.0499349115090106,3,0.20999908447264914,-0.730001449584968,0.16499996185302024,-0.07000160217285156,5.13999938964843,2,0.09879630411479212,-1.0833439298089456,64.01999664306639,-1.517251811999316,64.45999908447266,-1.0882275943572637,65.23000335693361,0.09879630411479212
10293,2013-03-21,62.91999816894531,63.93000030517578,62.75,63.70000076293945,1100600.0,-0.01641399142912625,-1.1071454116300694,2.4375104308228375,56.62249668898844,72.8080270605181,0.8695269211371368,0.020231712563173687,0.6027695359404674,1.507034380814872,11.136507470758541,1.220001220703132,1.0782443731223026,-0.26050205230713175,-2.2261815027492275,1.705177398134957,-1.2433417775281725,0.7223376729139162,2.470001220703125,6.439326069993931,-61.850096713111434,0.9828397252210448,3,1.1500015258789062,0.32000160217285156,1.2150030136108398,0.980001449584968,7.94000244140625,3,0.10791483015138748,1.9411645910467856,63.97000122070313,-1.0833439298089456,64.01999664306639,-1.517251811999316,64.45999908447266,0.10791483015138748
10294,2013-03-22,62.38000106811523,63.0,62.099998474121094,62.93999862670898,1717200.0,-0.008582280936819897,1.6470621234390048,0.7179432003247372,45.04348749112663,69.84063214583313,1.3912199982978137,0.6178993653306648,1.1550447860860729,1.947101683279847,10.026910091704844,0.9000015258789062,1.0953284885216377,-0.8169992446899457,-2.7479562445365318,1.1139577551566475,-1.7824777446132387,0.14847925523334737,2.9571983337402443,9.459550020233126,-52.977205363005524,0.9654784999232955,3,1.3649978637695384,0.8599987030029368,1.755000114440925,1.5299987792968963,8.850002288818366,4,0.11718501519916513,-1.1071454116300694,62.91999816894531,1.9411645910467856,63.97000122070313,-1.0833439298089456,64.01999664306639,0.11718501519916513
10295,2013-03-25,61.66999816894531,62.6500015258789,61.41999816894531,62.43000030517578,1645500.0,-0.01138189943912693,1.0499977747684295,1.3571525885558584,33.61920615166373,65.22821692712837,2.0240536838024212,1.4071347958286893,1.848696437864973,2.544367481645324,9.921281881119455,1.2300033569335866,0.9931726838035573,-1.5315019607543974,-3.446950097561867,0.38394617605306536,-2.4892260291581323,-0.5737778923506625,3.537713195800791,7.530121174099581,-49.31650172069923,0.9577240684037328,3,1.7350006103515625,1.5700016021728516,1.7250022888183594,1.8800010681152415,9.720001220703125,0,0.1269661434009508,1.6470621234390048,62.38000106811523,-1.1071454116300694,62.91999816894531,1.9411645910467856,63.97000122070313,0.1269661434009508
10296,2013-03-26,62.68999862670898,62.75,61.83000183105469,61.91999816894531,2189800.0,0.016539654419469363,1.0674041721493812,-1.0131556492496017,42.92034327722511,61.44158575327771,0.9853995202078423,0.5035225794321221,0.833531451580221,1.3895918319391782,9.517003745307834,1.0800018310546875,0.9000606445923367,-0.5690013885498146,-2.3378786325055714,1.199875855405942,-1.453440010527693,0.31543723342806373,2.2904499462890797,44.097163353536814,-8.518686290046801,0.8844386219778798,3,0.7150001525878977,0.6250019073486399,0.5000019073486399,0.655000686645522,8.880001068115241,1,0.11851976842614742,1.0499977747684295,61.66999816894531,1.6470621234390048,62.38000106811523,-1.1071454116300694,62.91999816894531,0.11851976842614742
10297,2013-03-27,62.93999862670898,63.0,62.290000915527344,62.36999893188477,911900.0,0.003987876941721424,1.0579610791685095,0.7402589038449037,45.79709375739437,58.45797554253006,0.6921816645981522,0.343596871200198,0.5868583525709852,0.9972378284456838,8.988689046870308,0.7099990844726562,0.8165958520151335,-0.36500129699707884,-2.043768011974855,1.3137654179806972,-1.2043846544859704,0.47438206049180565,1.8268229220459133,60.55773562194682,10.654027516899774,0.8393833574888876,3,0.46500015258789773,0.3750019073486399,0.2500019073486399,0.405000686645522,8.159999847412116,2,0.090244744896812,1.0674041721493812,62.68999862670898,1.0499977747684295,61.66999816894531,1.6470621234390048,62.38000106811523,0.090244744896812
10298,2013-03-28,63.2400016784668,63.40999984741211,62.72999954223633,63.0,880700.0,0.004766492823381041,1.344836658050683,0.4210558016891861,48.663865649916545,53.92986933014982,0.3681912476535629,0.1273046287947892,0.2892235676904278,0.5588525681524317,8.782853582686279,0.6800003051757812,0.729042248650785,-0.1139984130859375,-1.7199675476203993,1.4919707214485172,-0.9169829803531684,0.6889861541812934,1.3260104674995148,91.45738565023281,42.29142664776117,0.8029845672672277,3,-3.814697265625e-06,0.07499885559082031,-0.05000114440917969,0.10499763488770242,5.889995574951172,3,0.09282098001403916,1.0579610791685095,62.93999862670898,1.0674041721493812,62.68999862670898,1.0499977747684295,61.66999816894531,0.09282098001403916
10299,2013-04-01,63.38999938964844,63.47999954223633,63.11999893188477,63.36999893188477,521100.0,0.0023718802530126037,2.5999923706345016,0.08333465787170209,49.0934386762965,50.80261284793677,-0.07851592237458505,0.08150959983677808,0.15241251698265046,0.2878231229004342,8.214559441061036,0.3600006103515554,0.6097948710455725,-0.02750072479248189,-1.524781918323498,1.4697804687385414,-0.7761413215579864,0.7211398719730298,0.9872519176966108,95.63106346652049,44.702460963776744,0.7486405967655111,4,-0.3100013732910156,-0.049999237060546875,-0.2524986267089844,-0.04500007629393821,5.3799972534179545,0,0.11784195129560104,1.344836658050683,63.2400016784668,1.0579610791685095,62.93999862670898,1.0674041721493812,62.68999862670898,0.11784195129560104
10300,2013-04-02,64.02999877929689,64.34999847412111,63.5099983215332,63.66999816894531,1197300.0,0.01009622015792222,-1.4705875753121782,17.999618539011493,53.60822715117197,49.114980612272234,-0.8782865647248883,-0.49901527361313924,-0.47313909181032443,-0.41754453917592116,8.355660628466469,0.9599990844726705,0.540146986831445,0.5584987640380987,-0.945675869189273,2.0626733972654705,-0.1935885525755907,1.310586080651781,-2.6100006103515767,87.30158249596587,34.257211086204606,0.7520873166136856,4,-1.145000457763679,-0.6899986267089986,-0.9799976348877095,-0.6849994659423899,4.020004272460923,1,0.11244736396847643,2.5999923706345016,63.38999938964844,1.344836658050683,63.2400016784668,1.0579610791685095,62.93999862670898,0.11244736396847643
10301,2013-04-03,65.0,65.19000244140625,63.95000076293945,64.19000244140625,2148800.0,0.015149168189844575,1.0840321587936605,2.249989403636583,57.74646626101982,48.12384723386701,-1.8938094893925737,-1.4305228715959046,-1.4364658542500166,-1.431970005419167,8.930343211460817,1.2400016784667969,0.23579927615651286,1.4575000762939467,-0.19498074603254167,3.109980898620435,0.631259665130699,2.2837404874571874,-3.5214018249511696,93.44819512297788,40.20132282292831,0.8262404111632425,4,-1.6949996948242188,-1.6599998474121094,-2.0900001525878906,-1.6550006866455007,2.0,2,0.09830768291766834,-1.4705875753121782,64.02999877929689,2.5999923706345016,63.38999938964844,1.344836658050683,63.2400016784668,0.09830768291766834
10302,2013-04-04,66.51999664306639,66.55999755859375,65.0,65.01000213623047,1672500.0,0.023384563739482944,-1.0392141218709485,1.8641963680204783,64.39997528078048,48.9880115218439,-3.368258275980857,-2.8717167089659057,-2.9481070159164773,-2.9618170772536345,9.765355221459338,1.55999755859375,0.05694024736877168,2.833996963500965,0.7107979052552906,4.957196021746647,1.7723974343781208,3.8955964926238096,-4.892942297363263,98.9555891319912,45.25168938712868,1.0615995291228408,4,-2.529998779296861,-2.529998779296861,-3.6099967956542827,-3.1749973297118927,0.9700012207031392,3,0.07591706714681878,1.0840321587936605,65.0,-1.4705875753121782,64.02999877929689,2.5999923706345016,63.38999938964844,0.07591706714681878
10303,2013-04-05,67.27999877929689,67.47000122070311,66.16000366210939,66.34999847412111,1403200.0,0.011425167988334817,-1.0000116480200845,0.6158964823815982,61.17772151645973,50.780704191325356,-3.8495787007990785,-3.5158453121853483,-3.6759205704283104,-3.7231987776271325,10.714365764634657,1.3099975585937216,-0.01630418258534405,3.4059991836547994,0.7465464475976802,6.065451919711926,2.0762728156262398,4.735725551683359,-5.3569678408203245,95.63213008198589,44.92043445389861,1.329726368028563,4,-2.8349990844726705,-2.8349990844726705,-4.6374988555908345,-3.93499946594239,0.01000213623045454,4,0.05677764215417436,-1.0392141218709485,66.51999664306639,1.0840321587936605,65.0,-1.4705875753121782,64.02999877929689,0.05677764215417436
10304,2013-04-08,67.86000061035156,67.88999938964844,67.0,67.30000305175781,1232700.0,0.008620717027021607,1.870988383540067,0.602147714874033,68.93095910289229,54.70423229701741,-3.990096419141352,-3.949435488405072,-4.2140738443486185,-4.29962480557144,12.301841983284117,0.8899993896484375,-0.04990359964023838,3.7645009994506893,0.575536618902774,6.953465379998605,2.1700188091767245,5.358983189724647,-5.493212049296872,99.31509653010693,47.39937782164186,1.5944821902739594,4,-3.0,-3.2050018310546875,-5.277500152587891,-4.515001296997063,0.220001220703125,0,0.018714951836777294,-1.0000116480200845,67.27999877929689,-1.0392141218709485,66.51999664306639,1.0840321587936605,65.0,0.018714951836777294
10305,2013-04-09,67.65000152587889,67.95999908447266,67.55999755859375,67.86000061035156,955200.0,-0.0030945930236351282,-1.0512529587824488,-0.37500000000002537,70.74288504464286,57.7956258267305,-3.1766906037510267,-3.598668296283165,-3.9879819017041385,-4.0760576729630955,13.98845812647765,0.40000152587890625,0.05909438782403953,3.348001861572257,-0.19884358025808524,6.8948473034026065,1.5745791406570788,5.121424582487428,-4.73089188196483,92.26938433043438,36.71790407296693,1.7734227209151745,4,-2.525001525878892,-2.9600028991699077,-5.030000686645494,-4.305002212524393,1.9599990844726705,1,0.01655572937066463,1.870988383540067,67.86000061035156,-1.0000116480200845,67.27999877929689,-1.0392141218709485,66.51999664306639,0.01655572937066463
10306,2013-04-10,68.26000213623047,68.33999633789061,67.83999633789061,67.91999816894531,1701900.0,0.00901700807971495,1.000030518043907,-1.6190735694821792,73.03973429070832,60.82258588598761,-3.255887500339284,-4.038468841721141,-4.569956304344956,-4.670242472614952,15.570297534499177,0.6899948120117188,0.3341962829176879,3.7185024261474666,-0.21734875613664428,7.654353608431585,1.750576835005404,5.686428017289522,-4.7359857594493775,97.60496139613547,37.62196016263685,1.9679255911420581,4,-2.725004196166992,-3.3800048828125,-5.60250186920166,-4.9150028228759695,1.4099960327148438,2,-0.003076458803115023,-1.0512529587824488,67.65000152587889,1.870988383540067,67.86000061035156,-1.0000116480200845,67.27999877929689,-0.003076458803115023
10307,2013-04-11,69.05000305175781,69.13999938964844,67.80999755859375,68.26000213623047,1285200.0,0.011573408889596681,1.7422899346384666,2.3235049927072815,83.86741887132197,64.7340917994771,-3.4509422429210304,-4.6436156682803045,-5.341516242234846,-5.424664036642994,17.15792751349121,1.3300018310546875,0.8059062390065748,4.240003204345697,-0.15435840297476489,8.63436481166616,2.0428224006854663,6.437184008005929,-4.85174948042139,96.97998433155654,28.975543208119475,2.197180803660231,4,-2.920003890991211,-3.7700042724609375,-6.19000244140625,-5.705003738403313,2.089996337890625,3,-0.02968867431071931,1.000030518043907,68.26000213623047,-1.0512529587824488,67.65000152587889,1.870988383540067,67.86000061035156,-0.02968867431071931
10308,2013-04-12,69.69999694824219,69.69999694824219,68.91999816894531,68.95999908447266,1262500.0,0.009413379692353674,1.1081108946006413,0.936705071127121,89.95631005493408,69.27441084154795,-3.45114402499739,-5.076612313237689,-5.9503063020577684,-6.029349212536928,18.921858642368537,0.779998779296875,1.2051910153724776,4.5869972229003935,-0.2781626597959246,9.452157105596719,2.1544172815522273,7.0195771642485525,-4.711064045975846,100.0,23.574235368067974,2.4325799413481612,4,-3.094999313354492,-4.1399993896484375,-6.797496795654297,-6.464998245239258,0.9000015258789062,4,-0.03170730532619326,1.7422899346384666,69.05000305175781,1.000030518043907,68.26000213623047,-1.0512529587824488,67.65000152587889,-0.03170730532619326
10309,2013-04-15,68.65000152587889,69.97000122070311,68.65000152587889,69.38999938964844,1006400.0,-0.015064497393636911,-2.567577041642043,-1.000000000000019,86.73688927651574,72.95537329991946,-1.7618265314904136,-3.9603092399951123,-4.8707809958034005,-4.937455367585329,19.393097888264066,1.3199996948242188,1.5798335507600711,3.3660018920898267,-1.7503975566046819,8.482401340784335,0.8078021677425795,5.924201616437081,-2.8130770953368938,45.228311658709835,-38.263553051499834,2.5581997243472525,4,-1.690000534057603,-2.9550018310546733,-5.71750164031981,-5.460000991821275,1.6500015258789205,0,-0.019810642099386877,1.1081108946006413,69.69999694824219,1.7422899346384666,69.05000305175781,1.000030518043907,68.26000213623047,-0.019810642099386877
10310,2013-04-16,69.52999877929689,69.76000213623047,68.83000183105469,69.18000030517578,1102600.0,0.012818605008861672,1.296282342303309,-0.4729722763498498,86.53850464509195,76.15448867592748,-1.9887402723857548,-4.680996819463402,-5.718150910321,-5.765061858223511,19.88980348856581,1.1100006103515767,1.9722161272533612,3.992499160766613,-1.444365604430729,9.429363925963955,1.274066778167935,6.710931543365284,-2.8664589907226627,79.6295511380506,-8.480080762370008,2.718432382598672,4,-2.0449981689453267,-3.8349990844726705,-6.597498893737807,-6.339998245239272,-0.45999908447267046,1,-0.020854263968057896,-2.567577041642043,68.65000152587889,1.1081108946006413,69.69999694824219,1.7422899346384666,69.05000305175781,-0.020854263968057896
10311,2013-04-17,69.19999694824219,69.51000213623047,68.76000213623047,69.23000335693361,1218600.0,-0.004746179157894104,1.542355786016319,-0.08573297002728508,83.15680239162322,78.23858057713224,-1.1178719418414715,-4.15611061580546,-5.334827692680577,-5.383257982312301,21.160426686396548,0.7699966430664205,2.3873374618397065,3.4034973144531193,-2.219333383185983,9.026328012092229,0.5920819656335681,6.214912663272671,-1.8751648732421842,64.3517144915869,-26.117664821144018,2.811415348819555,4,-1.1349945068359375,-3.5049972534179688,-6.224997520446777,-6.00999641418457,-0.279998779296875,2,0.005924908673276885,1.296282342303309,69.52999877929689,-2.567577041642043,68.65000152587889,1.1081108946006413,69.69999694824219,0.005924908673276885
10312,2013-04-18,70.29000091552734,70.37999725341797,69.52999877929689,69.52999877929689,1621700.0,0.015751503112065413,-1.236831802439438,-25.327993897775478,84.45750151674393,80.82522279938604,-1.8068741992217525,-5.004966575284499,-6.3861144885434555,-6.411082888045399,22.641076666680544,1.1800003051757812,2.784667939917682,4.177501296997065,-1.7169279466878038,10.071930540681933,1.2302866751546304,7.124715918839499,-2.4361350113867246,94.79788669659635,4.2695147296138884,2.9472146218424347,4,-1.6000022888183594,-4.390003204345703,-7.270001411437988,-7.100000381469727,-1.3499984741210938,3,-0.008820639330011315,1.542355786016319,69.19999694824219,1.296282342303309,69.52999877929689,-2.567577041642043,68.65000152587889,-0.008820639330011315
10313,2013-04-19,69.70999908447266,70.69999694824219,69.08000183105469,70.5199966430664,2317100.0,-0.008251555320816117,1.7692267563937034,-1.065783265572474,79.64353680540074,82.01550921077587,-0.9453401063447728,-4.1004236435050245,-5.770112904940177,-5.767811342093822,25.167010877740687,1.6199951171875,3.0903784655753412,3.2579994201660156,-2.644366524668868,9.160365365000892,0.30681644774857375,6.2091823925834575,-1.3509069104765672,51.70731344227918,-36.5986076127971,2.9511829724174397,4,-0.5800018310546875,-3.6500015258789062,-6.689999580383301,-6.519998550415039,-0.20999908447265625,4,0.020513560808442133,-1.236831802439438,70.29000091552734,1.542355786016319,69.19999694824219,1.296282342303309,69.52999877929689,0.020513560808442133
10314,2013-04-22,69.69000244140625,69.94000244140625,69.19999694824219,69.65000152587889,1049600.0,-0.0002868547314449632,1.7407564390567825,-0.04938399517747214,78.18728808278632,82.84266510390293,-0.7134898853266805,-3.6940988316913774,-5.716185727869657,-5.691363810786569,27.18214391768755,0.7400054931640625,3.214651623972131,2.8725027084350643,-2.8713603087391135,8.616365725609242,0.0005711998479824842,5.744434217022153,-0.8627293125609441,47.93828825817311,-38.82188162229473,2.8719315085870885,4,-0.43500518798828125,-3.6300048828125,-6.592502593994141,-6.500001907348633,-1.1000061035156392,0,0.01305777013682774,1.7692267563937034,69.70999908447266,-1.236831802439438,70.29000091552734,1.542355786016319,69.19999694824219,0.01305777013682774
10315,2013-04-23,69.5,69.95999908447266,68.73000335693361,69.95999908447266,1880800.0,-0.0027263945293444225,4.3478181546779275,-11.499713904249205,74.29807056946933,82.98248024598747,-0.26090489733225297,-3.0434547789932935,-5.477964510849404,-5.441131098036067,28.473904956141894,1.2299957275390483,3.348165552369892,2.2910001754760714,-3.027199165763932,7.6091995167160675,-0.36809949514392315,4.950099846096066,1.1999969482421875,39.08625116668107,-44.89351507792022,2.6590996706199994,4,-0.24500274658203125,-3.44000244140625,-5.789999961853027,-6.260000228881836,-0.40000152587889204,1,0.011510835277090736,1.7407564390567825,69.69000244140625,1.7692267563937034,69.70999908447266,-1.236831802439438,70.29000091552734,0.011510835277090736
10316,2013-04-24,70.12000274658203,70.16999816894531,69.30000305175781,69.54000091552734,1275800.0,0.008920902828518429,1.5588367291984562,-1.2608760552634635,71.53113541079159,81.61178208370632,-0.6585765063432518,-3.244633784377669,-6.046385566390811,-6.016007053273967,29.995963673133375,0.8699951171875,3.384307204179052,2.5395027160644474,-2.4791515013810965,7.558156933509991,0.03017560734167546,5.048829824787219,0.5405943298339793,70.55857418932557,-11.050688846433943,2.509327108722771,4,-0.4450035095214844,-4.060005187988281,-6.410002708435059,-6.880002975463867,-1.2400054931640625,2,-0.014974372655868096,4.3478181546779275,69.5,1.7407564390567825,69.69000244140625,1.7692267563937034,69.70999908447266,-0.014974372655868096
10317,2013-04-25,68.62000274658203,70.19000244140625,68.23999786376953,70.13999938964844,4423400.0,-0.02139189876276948,1.4074089772390115,-2.620675593907027,57.362660395470854,77.99026545487706,0.8649747966926782,-1.3673906140779906,-4.488926259410292,-4.480421953789573,31.424387095013927,1.9500045776367188,3.3967211694994432,0.7555025100707979,-3.776742629179296,5.287747649320885,-1.5106200595542418,3.0216250796958377,2.0019824554443346,15.447358708833042,-61.72829971568,2.266122569625044,4,0.8499946594238281,-2.5600051879882812,-4.910002708435059,-5.380002975463867,1.089996337890625,3,0.004371836350272051,1.5588367291984562,70.12000274658203,4.3478181546779275,69.5,1.7407564390567825,69.69000244140625,0.004371836350272051
10318,2013-04-26,69.11000061035156,69.44000244140625,68.63999938964844,68.63999938964844,3813900.0,0.007140743867048771,-2.40425946367119,-0.3092120123074452,56.936741188086216,74.679137889496,0.31568207294371575,-1.4704662984656807,-4.905882058319975,-4.9319434877264,33.39498624205838,0.8199996948242188,3.341720826249272,0.9520004272460909,-3.048351094296976,4.952351948789158,-1.0481753335254496,2.9521761880176314,1.4167050981445328,44.615420730776904,-28.530403191527526,2.000175760771536,4,0.3599967956542969,-3.0500030517578125,-5.40000057220459,-5.870000839233398,-0.8700027465820312,4,-0.0024598201048178225,1.4074089772390115,68.62000274658203,1.5588367291984562,70.12000274658203,4.3478181546779275,69.5,-0.0024598201048178225
10319,2013-04-29,70.86000061035156,70.87999725341797,69.26000213623047,69.47000122070311,3668300.0,0.025321950290040585,1.2657390413589995,2.9574378287124516,65.21327240421486,72.30966764050966,-1.2157066153251748,-2.774382402939409,-6.501036318494869,-6.6305052772938495,35.88026693136758,1.7699966430664062,3.157663057646559,2.328500366210932,-1.1595329278162012,5.816533660238065,0.5844837191973653,4.072517013224498,-2.6200027465820312,99.24255122388233,27.33777372591912,1.7440166470135692,4,-1.3000030517578125,-4.710002899169922,-7.205000877380371,-7.620000839233398,-3.470001220703125,0,-0.019192782933068253,-2.40425946367119,69.11000061035156,1.4074089772390115,68.62000274658203,1.5588367291984562,70.12000274658203,-0.019192782933068253
10320,2013-04-30,71.2300033569336,71.80999755859375,70.54000091552734,70.72000122070312,1335800.0,0.005221602362334377,-1.9195232958880324,0.36690817278664756,64.40350108631941,70.22596749547591,-1.4742356634624514,-2.7166034962643835,-6.6974180540986765,-6.939530175827102,38.41635776565241,1.2699966430664062,2.8550312880343967,2.338502883911133,-0.6427256707556523,5.319731438577918,0.8478886065777402,3.8291171612445254,-2.9372055053710966,83.75366243025087,14.476028794275038,1.4906142773333895,4,-1.2050056457519531,-4.6150054931640625,-7.737504005432129,-7.99000358581543,-3.220001220703125,1,-0.03706313203179157,1.2657390413589995,70.86000061035156,-2.40425946367119,69.11000061035156,1.4074089772390115,68.62000274658203,-0.03706313203179157
10321,2013-05-01,71.38999938964844,72.0999984741211,70.95999908447266,71.22000122070312,1629200.0,0.0022461887571885164,-2.304334365325077,0.3333283468218469,62.08676708891082,67.74033033682778,-1.4426172878952315,-2.5015889610356226,-6.68899266883426,-7.049453349633438,40.391431615049754,1.1399993896484375,2.6529881742094403,2.1789989471435547,-0.38692363637397875,4.744921530661088,0.896037655384788,3.4619602389023214,-2.956513549804697,81.6062442433658,15.178736195518283,1.282961291758768,5,-1.220001220703125,-4.424999237060547,-8.067500114440918,-8.149999618530273,-3.1999969482421875,2,-0.03207733485230113,-1.9195232958880324,71.2300033569336,1.2657390413589995,70.86000061035156,-2.40425946367119,69.11000061035156,-0.03207733485230113
10322,2013-05-02,71.56999969482422,71.83000183105469,70.95999908447266,71.36000061035156,1087600.0,0.0025213658315548226,1.3835582078321123,1.2353020375190737,60.15202460624942,65.57460675914432,-1.589062374500088,-2.407279851540082,-6.6875927448702726,-7.177666047757185,41.47877529902155,0.8700027465820312,2.3976696314274477,2.106499099731451,-0.3353316771798518,4.548329876642754,0.8855837112757996,3.3274144881871024,-2.9165230969238394,84.68211215212929,21.571793115352847,1.2209153884556518,5,-1.4000015258789062,-4.375,-8.210000038146973,-8.329999923706055,-2.0,3,-0.03758561482292122,-2.304334365325077,71.38999938964844,-1.9195232958880324,71.2300033569336,1.2657390413589995,70.86000061035156,-0.03758561482292122
10323,2013-05-03,71.0999984741211,71.9800033569336,70.68000030517578,71.87999725341797,1200300.0,-0.006567014429330942,1.6530377105844984,-3.714296094459582,64.19464404430175,64.01986853264602,-1.0070573808256285,-1.7248544311914316,-6.036945572232526,-6.661437582769977,41.95768468959825,1.3000030517578125,2.189674863897764,1.445497894287115,-0.8716182159556638,3.762614004529894,0.28693983916572563,2.6040559494085045,-2.23973056364747,64.78868699025371,-0.5594783922403366,1.158558055121387,5,-0.9300003051757812,-3.684999465942383,-7.739998817443848,-7.85999870300293,-2.4399948120117045,4,-0.019549921511663126,1.3835582078321123,71.56999969482422,-2.304334365325077,71.38999938964844,-1.9195232958880324,71.2300033569336,-0.019549921511663126
10324,2013-05-06,69.12999725341797,71.23999786376953,68.98000335693361,71.01000213623047,1675800.0,-0.0277074720531838,-1.0733964218719518,2.4102664423490747,47.94238085557453,61.091458564435484,0.9780004701652274,0.36382355455140214,-3.9225515165252887,-4.655556631004771,41.58334699794381,2.2599945068359233,1.7938394434977596,-0.5880031585693359,-2.7633244342929686,1.5873181171542967,-1.6756637964311523,0.4996574792924804,2.970001220703125,4.807504205954416,-56.30791428285657,1.0876606378618188,5,1.0400009155273438,-1.519998550415039,-5.8524980545043945,-5.889997482299805,-1.4199981689453125,0,-0.012874286489349407,1.6530377105844984,71.0999984741211,1.3835582078321123,71.56999969482422,-2.304334365325077,71.38999938964844,-0.012874286489349407
10325,2013-05-07,68.76999664306639,69.12999725341797,68.09999847412111,68.26000213623047,1250800.0,-0.005207588957827913,-1.481919294052813,-0.271272969287701,47.794871955384835,58.45409595827918,1.3673520108336419,0.8559168785654521,-3.4042125029593393,-4.264279509104583,40.8780238057662,1.0299987792968608,1.4611293631199374,-1.0040035247802876,-3.0059225987922957,0.9979155492317204,-2.0049630617862846,-0.003043987774290713,3.2676019287109455,16.74995422363216,-42.14031366050957,1.000959537006003,5,1.3300018310547017,-0.9649982452392436,-5.559997558593736,-5.529996871948228,0.11000061035157671,1,-0.020066850672982972,-1.0733964218719518,69.12999725341797,1.6530377105844984,71.0999984741211,1.3835582078321123,71.56999969482422,-0.020066850672982972
10326,2013-05-08,68.05000305175781,69.11000061035156,67.70999908447266,68.80000305175781,1359100.0,-0.010469588868028179,1.0438051323175621,-1.4706040750381884,38.05970938342598,56.30932362360754,1.9700040687567366,1.6436415630595036,-2.529692755643424,-3.5117690649058204,39.813825176952264,1.4000015258789062,1.1386936306207218,-1.7134971618652344,-3.750742512333062,0.32374818860259325,-2.732119837099148,-0.6948744866313206,3.8300915161132707,7.962614217460755,-44.46944086091886,1.0186226752339118,5,1.8549957275390625,-0.025003433227539062,-4.937503814697266,-4.810003280639648,0.4199981689452983,2,-0.0005878165133500479,-1.481919294052813,68.76999664306639,-1.0733964218719518,69.12999725341797,1.6530377105844984,71.0999984741211,-0.0005878165133500479
10327,2013-05-09,67.0,68.16999816894531,66.83999633789061,68.11000061035156,1151800.0,-0.015429875160463902,1.1626121152725113,1.4800008138020833,36.2436573386654,54.010092084783,3.0911063260489158,2.669031583627884,-1.349652867856264,-2.4319910229377513,38.377297796652876,1.3300018310547017,0.8618155441016597,-2.6610000610351534,-5.028854099060084,-0.2931460230102232,-3.8449270800476114,-1.4770730420226954,4.629888838867174,3.112907463289423,-47.36971244633532,1.1839270190124622,5,2.4699974060058594,1.5499992370605469,-3.677499771118164,-3.760000228881836,1.6200027465820312,3,0.01776123046875,1.0438051323175621,68.05000305175781,-1.481919294052813,68.76999664306639,-1.0733964218719518,69.12999725341797,0.01776123046875
10328,2013-05-10,67.48999786376953,67.56999969482422,66.72000122070311,67.01000213623047,921000.0,0.007313400951784121,1.6562477648237337,-0.43242834559076226,39.34106277764676,51.13540212627543,2.6229790876007684,2.1133284112667354,-1.7089760319408924,-2.88634791519587,36.63482810433039,0.849998474121108,0.5892490857790449,-2.060502243041995,-4.61926450658224,0.49826002049825036,-3.3398833748121177,-0.7811211112718723,3.7566995750195247,17.03533661352557,-32.374156453778895,1.2793811317701216,5,1.9200019836425781,1.6400032043457031,-3.5,-3.664999008178711,1.6800003051757812,4,0.030819408755253352,1.1626121152725113,67.0,1.0438051323175621,68.05000305175781,-1.481919294052813,68.76999664306639,0.030819408755253352
10329,2013-05-13,67.29000091552734,67.61000061035156,66.86000061035156,67.20999908447266,863900.0,-0.002963356861351296,1.0833298012122239,0.16667196490447278,39.30299939511349,48.34645749391922,2.5292992377354437,2.325439932270882,-1.3734208475177354,-2.666679876315925,34.66532503116396,0.75,0.555249509684117,-2.1924991607666016,-4.918822474133421,0.5338241526002179,-3.555660817450004,-0.829337504083199,3.5040269014531162,23.651478553768776,-25.94585607142382,1.3631616566834095,5,2.1199989318847656,2.1199989318847656,-2.845001220703125,-3.010000228881836,0.9599990844726562,0,0.0203596779304831,1.6562477648237337,67.48999786376953,1.1626121152725113,67.0,1.0438051323175621,68.05000305175781,0.0203596779304831
10330,2013-05-14,68.08000183105469,68.19999694824219,67.19000244140625,67.33999633789061,1380100.0,0.011740242306120141,1.0612222654729466,9.249856952126823,40.28570286756452,45.924117024880736,1.3918484506984043,1.4980446020332323,-2.042646263571271,-3.4486623233168245,32.41093244766673,1.0099945068359375,0.5089707911056394,-1.3299983978271541,-4.12720019460086,1.4672033989465518,-2.728599296214014,0.06860250055970596,2.3066233262980376,56.903805760034984,9.546575275792847,1.3986008983868543,5,1.2700004577636719,1.3299980163574219,-3.3225021362304688,-3.5900020599365234,-1.7099990844726562,1,-0.005434822805971962,1.0833298012122239,67.29000091552734,1.6562477648237337,67.48999786376953,1.1626121152725113,67.0,-0.005434822805971962
10331,2013-05-15,69.61000061035156,70.44999694824219,67.90000152587889,67.98999786376953,3154000.0,0.02247354198217666,-1.8333354526149528,2.1891766501020262,54.7008485082094,45.31843079176519,-0.4662246430040966,0.00035541928758675567,-3.4519106194636606,-4.943781232144644,30.674998662383235,2.5499954223632955,0.23706049963070086,0.17950019836425213,-2.6172309239871794,2.9762313207156836,-1.2188653628114707,1.577865759539975,-2.8899993896484517,77.47996514610418,25.00875025885722,1.3983655611757175,5,-0.2599983215332031,-0.20000076293945312,-4.70250129699707,-5.085000991821289,-1.4800033569335938,2,-0.010487047127320959,1.0612222654729466,68.08000183105469,1.0833298012122239,67.29000091552734,1.6562477648237337,67.48999786376953,-0.010487047127320959
10332,2013-05-16,69.66999816894531,70.18000030517578,68.90000152587889,69.41999816894531,1773500.0,0.0008619100426330295,1.015739327894677,0.1543207260157203,52.772267654510486,44.04927785956615,-0.9209257117568797,-0.11433478144161313,-3.3902439401516062,-4.970591026731341,28.44022876999357,1.2799987792968892,-0.06768701884898576,0.2704978942871037,-2.499738519742621,3.0407343083168286,-1.1146203127277516,1.655616101301959,-2.8753970336914136,79.08848062377028,24.565077751578315,1.3851182070148593,5,-0.6899986267089844,-0.2599983215332031,-4.46250057220459,-4.954999923706055,-1.55999755859375,3,-0.017224012914888953,-1.8333354526149528,69.61000061035156,1.0612222654729466,68.08000183105469,1.0833298012122239,67.29000091552734,-0.017224012914888953
10333,2013-05-17,71.13999938964844,71.30000305175781,69.62999725341797,69.80000305175781,2281200.0,0.021099487000680872,1.0120507399577168,5.3599853515625,51.42565685099982,44.43630852572452,-2.664898655448013,-1.5512440619252175,-4.714799963126879,-6.400275843592112,26.932117697120937,1.6700057983398438,-0.3322962630097095,1.668999099731451,-1.2067865271308733,4.544784726593775,0.23110628630028884,3.106891913162613,-4.272290338134766,96.39631589799987,45.56618642864921,1.4378928134311626,5,-2.1299972534179688,-1.7299995422363281,-5.435000419616699,-6.024999618530273,-1.9799957275390483,4,-0.03542306247802818,1.015739327894677,69.66999816894531,-1.8333354526149528,69.61000061035156,1.0612222654729466,68.08000183105469,-0.03542306247802818
10334,2013-05-20,70.5999984741211,71.12999725341797,70.30000305175781,71.0,1229800.0,-0.007590679226318953,1.5151490630816002,-0.29850941720376234,46.84681932598548,44.33096934468015,-2.1170833787680294,-0.9903486930384702,-4.02972852496795,-5.820294328255557,25.34250642790381,0.839996337890625,-0.6173214270799008,1.083498382568365,-1.8353496033770682,4.002346368513798,-0.3759256104043516,2.5429223755410817,-3.554997662597657,82.96826098094321,34.80310838849953,1.4594239929727177,5,-1.589996337890625,-1.1899986267089844,-4.517500877380371,-5.204999923706055,-0.31999969482420454,0,-0.020254962267456156,1.0120507399577168,71.13999938964844,1.015739327894677,69.66999816894531,-1.8333354526149528,69.61000061035156,-0.020254962267456156
10335,2013-05-21,70.30000305175781,70.76000213623047,69.88999938964844,70.76000213623047,1175900.0,-0.0042492270374941965,2.78262816579039,1.149993324305251,44.619953334869756,45.05988533928501,-1.7625877325278623,-0.6612485932513295,-3.588058930894576,-5.46616872013152,24.183413011664424,0.8700027465820312,-0.9354045597142573,0.7435028076171903,-2.1962449017695604,3.683250517003941,-0.726371047076185,2.2133766623105657,-3.084802150624995,70.58824849375637,25.552154168624448,1.4698738546933747,5,-1.2900009155273438,-0.8900032043457031,-3.9725027084350586,-4.770002365112305,-0.25,1,-0.029160781831666704,1.5151490630816002,70.5999984741211,1.0120507399577168,71.13999938964844,1.015739327894677,69.66999816894531,-0.029160781831666704
10336,2013-05-22,69.06999969482422,70.81999969482422,68.68000030517578,70.23000335693361,1198300.0,-0.017496490804246645,-1.2061821613968853,2.5217521105269576,38.81931289000016,45.346069289433316,-0.4164793931481938,0.5123250103879116,-2.2261412627472907,-4.189436391870345,22.47254504612115,2.1399993896484375,-0.9736572531139416,-0.4340003967285213,-3.3688751351764665,2.500874341719424,-1.901437765952494,1.0334369724954513,-1.6914067076664026,14.885457282715361,-24.097353309746854,1.4674373692239697,5,-0.05999755859375,0.3400001525878906,-2.479999542236328,-3.539999008178711,0.6100006103515625,2,-0.03909073346129621,2.78262816579039,70.30000305175781,1.5151490630816002,70.5999984741211,1.0120507399577168,71.13999938964844,-0.03909073346129621
10337,2013-05-23,68.91999816894531,69.12000274658203,67.58999633789061,68.11000061035156,1123400.0,-0.002171731960933343,1.5289221806075974,-0.6982715529714997,39.96315969541414,45.41519116918525,0.038571492478098435,0.7230235950221839,-1.9500186030718112,-3.979212342139192,21.755514253324197,1.5300064086914205,-0.9890042856197141,-0.5990016937255831,-3.5178761450140428,2.3198727575628766,-2.058438919369806,0.8604355319186396,-1.3845487792034987,35.8490410834957,0.12510946771188713,1.4594372256442285,5,0.160003662109375,0.4900016784667969,-2.039997100830078,-3.3899974822998047,0.4199981689452983,3,-0.011462578881543117,-1.2061821613968853,69.06999969482422,2.78262816579039,70.30000305175781,1.5151490630816002,70.5999984741211,-0.011462578881543117
10338,2013-05-24,68.94000244140625,69.16999816894531,68.41000366210939,68.87000274658203,773500.0,0.00029025352571698804,1.8679516892912646,0.08641963680204959,48.93381090567204,46.48528133702509,0.27477636366926106,0.7268989681338667,-1.8397793994173242,-3.95694791069144,20.98778344099064,0.7599945068359233,-0.8327157275890897,-0.5704975128173828,-3.4953707337455313,2.3543757081107657,-2.032934123281464,0.8919390976466985,-1.3500061035156392,38.135755773230564,-1.436978137576169,1.4624366104640754,5,0.30500030517578125,0.4699974060058594,-1.6450042724609375,-3.2050037384033203,0.40999603271485796,4,-0.012039480731961483,1.5289221806075974,68.91999816894531,-1.2061821613968853,69.06999969482422,2.78262816579039,70.30000305175781,-0.012039480731961483
10339,2013-05-28,69.5,70.66000366210938,68.54000091552734,68.73000335693361,2140300.0,0.008122969810883118,-2.6869564063609164,10.999999999999797,54.006607680486496,48.009826316238644,0.06843089466104857,0.06302056491695396,-2.3115993454478314,-4.486958435384224,19.57619940594324,2.1200027465820312,-0.5363212710889798,0.057500076293948155,-2.797677090225932,2.912677242813828,-1.370088506965999,1.4850886595538952,-1.9100036621093892,59.133178855970115,15.984751026849146,1.427588583259942,5,-0.05500030517578125,-0.09000015258789062,-1.9050025939941406,-3.605001449584961,-0.20999908447265625,1,-0.004892033638713822,1.8679516892912646,68.94000244140625,1.5289221806075974,68.91999816894531,-1.2061821613968853,69.06999969482422,-0.004892033638713822
10340,2013-05-29,68.58999633789061,69.25,68.34999847412111,68.98999786376953,1707700.0,-0.013093577872077544,-1.0454643974927296,-0.5194847659153117,52.9031887577216,47.81008634396221,1.1827655075541372,0.8064475728734095,-1.2973510244991076,-3.5470051548628447,17.541330955484586,1.150001525878892,-0.3072584319400278,-0.7205032348633011,-3.4698681791454646,2.0288617094188623,-2.095185707004376,0.6541792372777735,-0.8515997314453188,30.95972014559596,-15.952116857863935,1.37468247214108,5,0.855003356933608,0.8200035095214986,-0.9324989318847514,-2.6949977874755717,-0.5299987792968608,2,0.024639197137158675,-2.6869564063609164,69.5,1.8679516892912646,68.94000244140625,1.5289221806075974,68.91999816894531,0.024639197137158675
10341,2013-05-30,69.09999847412111,70.20999908447266,68.80999755859375,68.80999755859375,1122100.0,0.007435517764399657,-8.655152455868038,-0.7249995231646705,61.986289737508855,48.833866575406475,0.6624783267600236,0.12236136866692959,-1.6808481694761923,-4.023628275101103,15.452374090500765,1.6200027465820455,-0.0281653761789471,-0.09600105285643679,-2.665583124114903,2.4735810184020295,-1.380792088485677,1.1887899827728035,-1.21913760986331,49.18561999244588,-3.1315518226612937,1.2847910356292342,5,0.3450012207031108,0.3100013732910014,-1.4425010681152486,-3.204999923706069,-0.15000152587892046,3,0.013748257577639311,-1.0454643974927296,68.58999633789061,-2.6869564063609164,69.5,1.8679516892912646,68.94000244140625,0.013748257577639311
10342,2013-05-31,68.87999725341797,70.4800033569336,68.87999725341797,69.06999969482422,1254200.0,-0.0031838093424203517,-15.84195309990363,-0.6551787640419557,58.18609240457865,49.585026081359686,0.8477870044058875,0.1375538283845117,-1.3326783835684068,-3.753784269864809,13.303877266707165,1.600006103515625,0.19732294158114883,-0.18150215148925497,-2.4969080876005165,2.1339037846220066,-1.3392051195448857,0.9762008165663758,-0.8623707016601685,22.943618570762826,-32.43871851818707,1.15770296805563,5,0.4799995422363281,0.5300025939941406,-1.0124988555908203,-2.9849987030029297,0.26000213623046875,4,0.011614446626855957,-8.655152455868038,69.09999847412111,-1.0454643974927296,68.58999633789061,-2.6869564063609164,69.5,0.011614446626855957
10343,2013-06-03,69.70999908447266,70.4800033569336,68.16000366210939,69.18000030517578,1451300.0,0.012049968991737936,1.2415376676986447,-2.7894314166398972,63.26751872629403,51.409548236949526,-0.23064731081441892,-0.8452595049877232,-1.9883744819219231,-4.520627308075632,11.196237404263783,2.3199996948242045,0.14894897383481975,0.7179996490478544,-1.416119942466267,2.8521192405619757,-0.34906014670920626,1.785059444804915,-1.5610774727148566,61.99981689453104,2.496181806386261,1.0670597957570602,6,-0.5050010681152344,-0.2999992370605469,-1.9450016021728516,-3.815000534057617,-0.01000213623046875,0,-0.005307742812242555,-15.84195309990363,68.87999725341797,-8.655152455868038,69.09999847412111,-1.0454643974927296,68.58999633789061,-0.005307742812242555
10344,2013-06-04,68.23999786376953,69.68000030517578,68.12999725341797,69.55000305175781,1528000.0,-0.021087379716098087,-1.0261392932118618,-2.4717135947486613,50.816305399659164,52.098031799703904,0.9715517542794174,0.5846202654191188,-0.34014688058968545,-2.993617683270017,10.828168523676304,1.5800018310546875,0.08355723164316942,-0.7075016021728544,-2.866476679039465,1.4514734746937563,-1.7869891406061669,0.37198593626045806,3.0600051879882812,4.680864878903968,-52.87337414228314,1.0794875384333067,6,0.9650001525878906,1.1700019836425781,-0.47500038146972656,-2.344999313354492,3.0699996948242188,1,0.016266129031356602,1.2415376676986447,69.70999908447266,-15.84195309990363,68.87999725341797,-8.655152455868038,69.09999847412111,0.016266129031356602
10345,2013-06-05,67.38999938964844,68.20999908447266,67.23000335693361,68.05000305175781,1025700.0,-0.012456015544109245,-1.000000000000029,0.5038175941294663,37.828954523171824,51.98799198116742,1.5258118889779269,1.3975868940447214,0.7047645769532522,-2.101193709565777,10.97896989924288,1.0099945068359233,-0.11032298516497008,-1.4885002136230412,-3.7568013716463895,0.7798009444003071,-2.6226507926347153,-0.35434963461136704,3.8466035461425747,4.922954852764008,-48.040787793487056,1.1341505790116717,6,1.5550041198730469,2.020000457763672,0.4649982452392578,-1.4050006866455078,3.5,2,0.028194116977106942,-1.0261392932118618,68.23999786376953,1.2415376676986447,69.70999908447266,-15.84195309990363,68.87999725341797,0.028194116977106942
10346,2013-06-06,68.01000213623047,68.11000061035156,67.08999633789061,67.48000335693361,890600.0,0.009200218907811308,1.7945486089337988,-0.8030239977805306,41.42565411312771,52.15049136091337,0.8265574034312522,0.8162850863759274,0.2580152890830618,-2.6699448263537704,11.424119844885757,1.0200042724609517,-0.2130494473147877,-0.8664974212646541,-3.1379427989135564,1.4049479563842482,-2.002220110089098,0.2692252675597899,3.066336816406249,27.138757919137895,-21.59008736043056,1.1357226888244505,6,0.8649978637695312,1.3999977111816406,0.3099956512451172,-1.5600032806396484,3.589996337890625,3,0.0007351186706792134,-1.000000000000029,67.38999938964844,-1.0261392932118618,68.23999786376953,1.2415376676986447,69.70999908447266,0.0007351186706792134
10347,2013-06-07,68.19000244140625,68.98000335693361,67.48999786376953,68.26999664306639,1107000.0,0.0026466740114965415,-1.0135163696536558,-0.1509328035929985,32.419595961065724,50.315578589290446,0.5946515122878253,0.769458413418846,0.24887269262181633,-2.799361883149416,11.839128256639441,1.4900054931640767,-0.27577170958167585,-0.7459972381591768,-2.8678969283768794,1.3759024520585257,-1.806947083268028,0.3149526069496744,2.647155954345706,32.44849044077132,-9.827292876788484,1.0609498451088546,6,0.68499755859375,1.1599998474121094,0.37749671936035156,-1.5950031280517578,2.8299942016601562,4,0.011145248271386743,1.7945486089337988,68.01000213623047,-1.000000000000029,67.38999938964844,-1.0261392932118618,68.23999786376953,0.011145248271386743
10348,2013-06-10,69.56999969482422,69.87999725341797,68.75,69.29000091552734,1607700.0,0.0202375304884872,1.5111220372316978,-3.5002384358613754,44.42038161805796,49.25044236013172,-0.7672692577873903,-0.4708618366503572,-0.9503799223100202,-4.1224731314280945,12.382617242727054,1.6899948120117188,-0.12980370880499947,0.5299999237060575,-1.4951779782959704,2.5551778257080855,-0.48258902729494935,1.5425888747070644,1.0423289774560516,88.88898004052608,49.62234772418141,1.0125889510010118,6,-0.7849998474121094,-0.21999740600585938,-0.8875007629394531,-2.8999996185302734,1.0699996948242188,0,-0.006180829481989614,-1.0135163696536558,68.19000244140625,1.7945486089337988,68.01000213623047,-1.000000000000029,67.38999938964844,-0.006180829481989614
10349,2013-06-11,68.66000366210939,69.54000091552734,68.63999938964844,69.12000274658203,792200.0,-0.01308029375746178,-2.5999511726200466,-1.6428610354222926,41.66667958906776,48.00194134139241,0.012340447960426104,0.5765962848667101,0.12867746401100533,-3.155834376000186,12.958902500859953,0.9300003051757812,-0.009528841864408832,-0.4484962463378821,-2.310552097278645,1.4135596046028809,-1.3795241718082565,0.4825316791324923,1.7409850701074987,56.27264548484996,20.101821051971612,0.9310279254703782,6,0.12499618530272016,0.34999847412107954,0.1324949264526225,-1.990003585815444,3.109992980957017,1,0.015147003068203047,1.5111220372316978,69.56999969482422,-1.0135163696536558,68.19000244140625,1.7945486089337988,68.01000213623047,0.015147003068203047
10350,2013-06-12,67.70999908447266,69.23000335693361,67.30000305175781,69.05000305175781,1107600.0,-0.013836360718998963,1.2705824802645833,2.913057900585564,42.88703563305539,45.87980199645314,0.9212716886281811,1.5783845046936165,1.2195576881125731,-2.157329699742334,13.718755661939802,1.9300003051757955,-0.03728461990745302,-1.3800006866455021,-3.2917702235125716,0.5317688502215674,-2.335885455079037,-0.42411591821196737,2.492330104084658,22.22231337385975,-15.953545675808186,0.9558847684335327,6,1.0750007629394531,1.3000030517578125,1.1799993515014648,-1.039999008178711,4.200004577636719,2,0.05316790020377726,-2.5999511726200466,68.66000366210939,1.5111220372316978,69.56999969482422,-1.0135163696536558,68.19000244140625,0.05316790020377726
10351,2013-06-13,68.87999725341797,68.93000030517578,67.18000030517578,67.68000030517578,950100.0,0.01727954784766217,1.6923013721140416,-0.8955174593052717,49.81095992552333,44.94923172100255,-0.3164987258513463,0.3698548370645085,0.175664374413401,-3.281112170080675,12.940589655235318,1.75,-0.14287107387181663,-0.1735023498535213,-2.0712934791471582,1.7242887794401156,-1.1223979145003398,0.7753932147932971,1.1355919640993477,62.96292110066856,23.480965599612567,0.9488955646468149,6,-0.09499740600585938,0.1300048828125,0.07250118255615234,-2.18499755859375,3.470001220703125,3,0.029181216846386082,1.2705824802645833,67.70999908447266,-2.5999511726200466,68.66000366210939,1.5111220372316978,69.56999969482422,0.029181216846386082
10352,2013-06-14,68.47000122070311,69.37000274658203,68.41000366210939,68.69999694824219,937600.0,-0.00595232359267428,-4.485852552644563,-0.19166359370828848,47.85778865814469,43.23703949120818,0.03265758101112226,0.7223772741747609,0.6605995497412351,-2.8347989900586583,12.227301140969464,0.959999084472642,-0.18400887505384844,-0.5234985351562642,-2.415089528374409,1.3680924580618807,-1.4692940317653296,0.42229696145280116,1.3700524240366008,47.7778656885955,7.78996378971128,0.94579549660907,6,0.014995574951186086,0.540000915527358,0.49499797821046343,-1.775001525878892,3.8600006103515767,4,0.04571341021783959,1.6923013721140416,68.87999725341797,1.2705824802645833,67.70999908447266,-2.5999511726200466,68.66000366210939,0.04571341021783959
10353,2013-06-17,68.62000274658203,69.75,68.20999908447266,68.66999816894531,1104000.0,0.0021907627165860255,-2.5402208132733506,0.21737543952761876,45.833348385003944,42.68337760069093,-0.32209118533694436,0.3941102097696785,0.5643243911908655,-2.9398974835190046,10.930238876274167,1.5400009155273438,-0.36245166554714103,-0.24749717712401775,-1.8508209281745422,1.3558265739265067,-1.049159052649287,0.5541646984012516,-1.5300064086914205,56.03123005447448,17.702303650117514,0.8016618755252629,6,-0.13500595092773438,0.3899993896484375,0.3899955749511719,-1.9250030517578125,1.7999954223632812,0,0.03497513553515441,-4.485852552644563,68.47000122070311,1.6923013721140416,68.87999725341797,1.2705824802645833,67.70999908447266,0.03497513553515441
10354,2013-06-18,69.16999816894531,69.55999755859375,68.16999816894531,68.56999969482422,853500.0,0.008015088900454437,1.014495878460186,-12.001068213032198,52.84314708130698,44.3516212182615,-0.8116461219337054,-0.2830208696422005,0.05685599905828553,-3.440218116922196,9.551699570892277,1.3899993896484375,-0.47524275502040325,0.3739982604980412,-1.0175765693287389,1.7655730903248212,-0.32178915441535594,1.0697856754114383,-2.026801757812507,77.43183268765492,36.59395689213457,0.6957874149133904,6,-0.6850013732910156,-0.089996337890625,0.10000228881835938,-2.4099998474121094,0.9199981689452983,1,0.021252006066455165,-2.5402208132733506,68.62000274658203,-4.485852552644563,68.47000122070311,1.6923013721140416,68.87999725341797,0.021252006066455165
10355,2013-06-19,68.25,70.09999847412111,68.25,69.22000122070311,1089200.0,-0.013300537708534454,-2.8144250432594284,-1.616672812583423,45.994349498408276,44.85925403884823,0.27174948338497984,0.5012194107853531,1.0163374882861262,-2.487365895851241,8.61641208383376,1.849998474121108,-0.7488995813805843,-0.44349975585937784,-1.659554396911048,0.7725548851922923,-1.051527076385213,0.16452756466645724,-1.0546675170898538,36.64384814359975,-3.0084627204824628,0.6080273205258359,6,0.3899993896484375,0.9449996948242188,1.1599998474121094,-1.4900016784667969,1.8799972534179688,2,0.05157504238925137,1.014495878460186,69.16999816894531,-2.5402208132733506,68.62000274658203,-4.485852552644563,68.47000122070311,0.05157504238925137
10356,2013-06-20,66.37000274658203,68.09999847412111,66.25,67.83999633789061,1328200.0,-0.027545747302827328,-1.1637420638638831,1.515455403492221,39.771814367400154,45.67616719510761,2.1173055671448537,2.2857604172417325,2.895121238633976,-0.58287775072057,8.478096435528688,2.0,-0.831644696510466,-2.1884971618652287,-3.7724053330248637,-0.6045889907055937,-2.980451247445046,-1.3965430762854112,3.7299957275390767,3.11695569202598,-37.05234649769033,0.7919540855798195,6,1.8049964904785156,2.404998779296875,3.009998321533203,0.3899955749511719,4.159996032714844,3,0.0834714582833529,-2.8144250432594284,68.25,1.014495878460186,69.16999816894531,-2.5402208132733506,68.62000274658203,0.0834714582833529
10357,2013-06-21,68.12999725341797,68.41999816894531,66.30999755859375,66.63999938964844,1969200.0,0.02651792125963981,1.0386482332604794,-1.0136084079408427,44.01513627735894,45.63113993502994,0.38878957975175865,0.48859705451536684,1.1288715116790655,-2.3174788339657653,8.98670786313178,2.1100006103515625,-0.6582234960992253,-0.38900260925292685,-1.9743541499039736,1.19634893139812,-1.1816783795784431,0.40367316107258944,1.9700012207031392,48.83111684471879,10.95134618306335,0.7926757703255228,6,0.045001983642578125,0.6450042724609375,1.2500038146972656,-1.3699989318847656,1.4700012207031392,4,0.06194042845776604,-1.1637420638638831,66.37000274658203,-2.8144250432594284,68.25,1.014495878460186,69.16999816894531,0.06194042845776604
10358,2013-06-24,68.11000061035156,68.54000091552734,66.90000152587889,67.55000305175781,1257800.0,-0.0002935071755841845,1.3098612737881805,0.37583782648991026,49.44681912066349,46.49559988298502,0.20104831435409665,0.46717615933698653,1.1212971508489034,-2.264602252147256,9.526357838899301,1.6399993896484517,-0.5567898514225647,-0.3674991607665987,-1.9498993846423929,1.2149010631091954,-1.1586992727044958,0.42370095117129836,1.9129978942871162,48.311723312466256,5.975055606585954,0.7912001119378959,6,0.06499862670898438,0.6650009155273438,1.0849990844726562,-1.3500022888183594,-0.6100006103515625,0,0.06195861375549239,1.0386482332604794,68.12999725341797,-1.1637420638638831,66.37000274658203,-2.8144250432594284,68.25,0.06195861375549239
10359,2013-06-25,69.16000366210939,69.58999633789061,68.11000061035156,68.59999847412111,1179400.0,0.015416283105982531,1.0845149123420346,1.0000136239782016,57.40588696476047,48.108805586507806,-0.861127818137831,-0.6425483662724787,0.08920543760019939,-3.2754455505950233,9.261699487293935,1.4799957275390483,-0.35485018816666525,0.6995037078857536,-0.8434585622226649,2.242465977994172,-0.07197742716844857,1.4709848429399557,0.7875348724365097,75.58454066072574,27.33735268942921,0.7714811350542067,6,-0.9850044250488423,-0.47000503540040484,0.04999732971189985,-2.400005340576186,-1.2700042724609517,1,0.01821854309019133,1.3098612737881805,68.11000061035156,1.0386482332604794,68.12999725341797,-1.1637420638638831,66.37000274658203,0.01821854309019133
10360,2013-06-26,70.27999877929689,70.5199966430664,69.18000030517578,69.47000122070311,1032100.0,0.01619426052461459,1.0775245147324966,1.4464108118418513,59.116471376229235,49.142751303252915,-1.763702923646676,-1.7174980285172836,-1.0278638889872553,-4.3532027215379685,9.328854545784369,1.359992980957017,-0.3437785099492032,1.734998703002944,-0.009736592354187223,3.479733998360075,0.8626310553243854,2.6073663506815024,-4.029998779296889,94.37943671081747,41.66679671236666,0.8723676476785627,6,-1.895000457763686,-1.7449989318847798,-1.0699977874756001,-3.520000457763686,-2.089996337890639,2,-0.0027035066122148566,1.0845149123420346,69.16000366210939,1.3098612737881805,68.11000061035156,1.0386482332604794,68.12999725341797,-0.0027035066122148566
10361,2013-06-27,70.05000305175781,71.58999633789062,69.91000366210939,70.38999938964844,1333700.0,-0.003272563055405575,-4.419373892498726,-0.4197498304573736,57.440020605519024,50.20744374185006,-1.508973044483966,-1.4890241761388268,-0.7869160448404386,-4.070061997772228,9.03477231376402,1.6799926757812358,-0.23036439013515064,1.457502746582037,-0.39900026155456203,3.314005754718636,0.5292512425137375,2.3857542506503364,-3.714603118896491,70.83345374678495,14.914869386179404,0.9282515040683028,6,-1.1300048828125,-1.1300048828125,-0.8400020599365234,-3.2900047302246094,-2.5200042724609233,3,0.0011419585749490313,1.0775245147324966,70.27999877929689,1.0845149123420346,69.16000366210939,1.3098612737881805,68.11000061035156,0.0011419585749490313
10362,2013-06-28,69.68000030517578,70.11000061035156,69.26000213623047,69.90000152587889,1320400.0,-0.005281980449146406,1.6562477648236893,0.6470693833587231,50.47868080907613,50.72359178896919,-1.0608405866566386,-1.1130825120984298,-0.4451742988685794,-3.662577433226744,8.395335402489481,0.8499984741210938,-0.06087666472183173,1.0474998474121122,-0.8686018833179361,2.9636015781421605,0.08944898204708807,2.0055507127771364,-3.1344165161132906,59.27509284609278,7.216107467448147,0.9580508653650217,6,-0.7600021362304688,-0.7600021362304688,-0.4699993133544922,-2.920001983642578,-2.8199996948242188,4,0.012198600321446262,-4.419373892498726,70.05000305175781,1.0775245147324966,70.27999877929689,1.0845149123420346,69.16000366210939,0.012198600321446262
10363,2013-07-01,69.33999633789061,70.0,68.83999633789061,69.94000244140625,1236700.0,-0.004879505823709329,2.222226931717074,2.7272853377724697,53.11352445043106,50.75363371887186,-0.6794125735876264,-0.8455724353572549,-0.11926683534404958,-3.28509141931427,8.18884729353353,1.1600036621093892,-0.061224841196775515,0.7259960174560405,-1.1530894140697683,2.6050814489818492,-0.213546698306871,1.665538733218952,-2.5926360468750005,35.34474820774739,-15.512807275931813,0.939542715762905,7,-0.4199981689452983,-0.4199981689452983,-0.09499549865721235,-2.5799980163574077,-0.5699996948242188,0,0.0037496704638333433,1.6562477648236893,69.68000030517578,-4.419373892498726,70.05000305175781,1.0775245147324966,70.27999877929689,0.0037496704638333433
10364,2013-07-02,69.34999847412111,70.18000030517578,69.04000091552734,69.30000305175781,1264600.0,0.0001442477178936752,-3.0,-0.08332485631455301,58.216445887763584,52.111644428800226,-0.7388997268415238,-0.8096642218365417,-0.14289523880761124,-3.2584502229774017,8.032912008451879,1.1399993896484375,-0.0012743648110244976,0.6804981231689595,-1.217549636033226,2.578545882371145,-0.2685257564321404,1.6295220027700594,-2.408932741230501,18.545532226563438,-34.4497845280845,0.9490238796010938,7,-0.43000030517579546,-0.43000030517579546,-0.02249717712403765,-2.590000152587905,-0.18999481201171875,1,-0.026676258324813906,2.222226931717074,69.33999633789061,1.6562477648236893,69.68000030517578,-4.419373892498726,70.05000305175781,-0.026676258324813906
10365,2013-07-03,69.29000091552734,69.62999725341797,68.87000274658203,69.05999755859375,628100.0,-0.0008651414551386072,-1.4918139406901554,4.600488325956269,52.311187108960354,53.504908066751355,-0.5764877564634077,-0.6324510195231596,-0.09137678471719823,-3.1539623355785977,8.514965853109087,0.7599945068359375,0.07668391251668538,0.5255004882812528,-1.291360779066963,2.3423617556294687,-0.382930145392848,1.4339311219553537,-2.1629779584367412,16.363802823153843,-33.90955275323476,0.9084306336741054,7,-0.34000396728515625,-0.37000274658203125,0.1374988555908203,-2.5300025939941406,-2.3899993896484517,2,-0.020204957531833045,-3.0,69.34999847412111,2.222226931717074,69.33999633789061,1.6562477648236893,69.68000030517578,-0.020204957531833045
10366,2013-07-05,68.05999755859375,69.29000091552734,67.43000030517578,69.23999786376953,862800.0,-0.01775152750298148,1.906236402758489,-5.130361229973132,47.88439522992941,53.93482572814808,1.0263873145633653,0.6339951765164216,1.0956923008488104,-1.8885644814230034,8.866311032868596,1.8600006103515625,-0.007960474058435807,-0.7070026397705078,-2.519625615718212,1.1056203361771964,-1.61331412774436,0.19930884820334427,-0.7544556662711415,22.908991033380683,-26.536593858289,0.9063114879738533,7,1.1850013732910156,0.8600006103515625,1.367502212524414,-1.2999992370605469,-1.9199981689453125,4,0.0019101511530408288,-1.4918139406901554,69.29000091552734,-3.0,69.34999847412111,2.222226931717074,69.33999633789061,0.0019101511530408288
10367,2013-07-08,68.94999694824219,69.11000061035156,68.04000091552734,68.29000091552734,870500.0,0.013076688533264047,1.1836653665600112,-0.5593185271393011,51.58194954351575,54.17206244179833,0.2960723280063462,-0.20674808090916486,0.2205721804791949,-2.7266173672893075,8.639031865344005,1.0699996948242188,0.08591788532734768,0.1449970245361385,-1.6484584210592317,1.9384524701315087,-0.7517306982615537,1.0417247473338307,-1.5199966430664062,55.27260520241477,6.384939918652847,0.8967277227976864,7,0.5600013732910156,-0.029998779296875,0.47750282287597656,-2.1899986267089844,-3.2399978637695312,0,-0.020594608147861515,1.906236402758489,68.05999755859375,-1.4918139406901554,69.29000091552734,-3.0,69.34999847412111,-0.020594608147861515
10368,2013-07-09,69.13999938964844,69.70999908447266,68.34999847412111,69.37000274658203,1803900.0,0.0027556555448273734,1.9890253615593902,-0.34849202954674185,49.85104864481542,53.332635961804435,0.2989812032229082,-0.45388787417752496,0.0321671191503583,-2.8587299413553353,7.883239042470339,1.3600006103515483,0.44803753301766847,0.35649948120116903,-1.4084246440260415,2.1214236064283796,-0.5259625814124291,1.2389615438147672,-1.7099990844726562,62.18178488991477,16.206446415052476,0.8824620626136018,7,0.3699989318847656,-0.220001220703125,0.24499893188476562,-2.3800010681152344,-2.9099960327148295,1,-0.032976551915304686,1.1836653665600112,68.94999694824219,1.906236402758489,68.05999755859375,-1.4918139406901554,69.29000091552734,-0.032976551915304686
10369,2013-07-10,69.69999694824219,70.01000213623047,68.75,69.12999725341797,870300.0,0.008099473004588909,1.1176327279021907,-2.478223372143165,57.466520207305926,53.14930805414629,-0.1970890180243714,-0.9823420543014549,-0.5761092662151128,-3.327294658388567,7.249187198911115,1.2600021362304688,0.6590589207957578,0.8644973754882841,-0.9458054631739827,2.674800214150551,-0.04065404384284932,1.7696487948194175,-2.103596801757817,87.98430356688726,39.14200720720689,0.9051514193311335,7,-0.18999862670898438,-0.779998779296875,-0.3924980163574219,-2.9399986267089844,-3.9399948120117188,2,-0.013342903097490755,1.9890253615593902,69.13999938964844,1.1836653665600112,68.94999694824219,1.906236402758489,68.05999755859375,-0.013342903097490755
10370,2013-07-11,71.30999755859375,71.31999969482422,70.30000305175781,70.31999969482422,987000.0,0.02309900546404786,1.0197910607857505,1.7368392873873995,76.16524113829959,55.22988811334413,-1.8390110363077383,-2.4335823331893778,-2.228603879755525,-4.829983630217868,7.8969562149110715,1.6200027465820312,0.8394535241519065,2.2944980621337834,0.25411253465455275,4.334883589613014,1.274305298394168,3.3146908258733987,-3.553853564453135,99.74287563496577,43.25290970585009,1.0201927637396189,7,-1.93499755859375,-2.3899993896484375,-2.0024986267089844,-4.549999237060547,-6.720001220703139,3,-0.030149964522404593,1.1176327279021907,69.69999694824219,1.9890253615593902,69.13999938964844,1.1836653665600112,68.94999694824219,-0.030149964522404593
10371,2013-07-12,70.88999938964844,71.29000091552734,70.43000030517578,71.29000091552734,729700.0,-0.005889751554124079,3.299986648610502,-0.40404281717927576,67.03705343308673,57.06970729378976,-1.43861449342657,-1.955540495903449,-1.862014203188167,-4.309295770069724,8.665331952150016,0.8799972534179688,0.8265704409128176,1.7739997863769474,-0.4297508820521898,3.9777504548060847,0.6721244521623788,2.875875120591516,-2.980501301757826,86.890229719294,28.215687186559904,1.1018753342145686,7,-1.5149993896484375,-1.970001220703125,-1.7124977111816406,-4.130001068115234,-7.349998474121094,4,-0.056284354607459286,1.0197910607857505,71.30999755859375,1.1176327279021907,69.69999694824219,1.9890253615593902,69.13999938964844,-0.056284354607459286
10372,2013-07-15,71.5999984741211,71.97000122070312,70.79000091552734,70.9800033569336,1085600.0,0.010015504169637923,-1.3600006103515625,-1.5499818802571097,69.85209044520401,58.929547959875634,-2.0647510541108858,-2.549752036464554,-2.6240755316968745,-4.9097818947711005,9.308489091687463,1.1800003051757812,0.7165513686946525,2.3274990081787053,-0.1147410391048993,4.76973905546231,1.106378984536903,3.5486190318205075,-3.5432804562304767,89.77893740739879,28.562826378614808,1.2211200236418058,7,-1.8999977111816406,-2.4899978637695312,-2.457498550415039,-4.840000152587891,-7.609996795654297,0,-0.07625697207865312,3.299986648610502,70.88999938964844,1.0197910607857505,71.30999755859375,1.1176327279021907,69.69999694824219,-0.07625697207865312
10373,2013-07-16,71.0199966430664,71.72000122070312,70.63999938964844,71.44000244140625,860100.0,-0.008100584405240197,1.2040778195576523,-0.6774340421342784,61.177842843636654,59.25859206608376,-1.3649153431848902,-1.8769625428181342,-2.0887971650510195,-4.222048994130176,9.681391346067556,1.0800018310546875,0.6315490504546659,1.6274974822998018,-0.9135981790558674,4.168593143655471,0.35694965162196013,2.8980453129776436,-2.7284816330070356,70.49676343199415,10.639708489102254,1.2705478306778362,7,-1.3199958801269531,-1.9099960327148438,-1.9074954986572266,-4.054996490478516,-8.069995880126953,1,-0.07476764023632432,-1.3600006103515625,71.5999984741211,3.299986648610502,70.88999938964844,1.0197910607857505,71.30999755859375,-0.07476764023632432
10374,2013-07-17,70.63999938964844,71.5199966430664,70.44999694824219,71.41999816894531,637500.0,-0.0053505670427973495,1.1836823666796419,1.8571143121832483,52.37467363712664,59.26564612476891,-0.874668739394906,-1.455831052662461,-1.695352334361587,-3.7438991988524464,10.047913304751363,1.0699996948242188,0.67384939203248,1.1740001678466854,-1.4243899799591446,3.7723903156525154,-0.12519490605623673,2.4731952417496075,-2.127775206950446,20.359084471652427,-33.67989096977722,1.2991950739029166,7,-0.9399986267089844,-1.529998779296875,-1.5724983215332031,-3.4449996948242188,-7.299999237060547,2,-0.06242916295043266,1.2040778195576523,71.0199966430664,-1.3600006103515625,71.5999984741211,3.299986648610502,70.88999938964844,-0.06242916295043266
10375,2013-07-18,71.7699966430664,71.80000305175781,70.87000274658203,70.87000274658203,992300.0,0.015996563748322368,-1.0666813604150418,-1.1538401345905551,60.14146763221647,60.62754305835636,-1.8057805864502114,-2.4333572798554712,-2.7868884125120985,-4.760672049036415,10.121010590111807,1.160003662109375,0.7407331551237775,2.127997589111331,-0.597340831300869,4.853336009523531,0.7653283789052239,3.490666799317438,-3.050305838088107,87.01269748477839,33.648243854983306,1.3626692102061018,7,-1.7649955749511719,-2.6599960327148438,-2.872495651245117,-4.354997634887695,-7.829998016357429,3,-0.08373965149706541,1.1836823666796419,70.63999938964844,1.2040778195576523,71.0199966430664,-1.3600006103515625,71.5999984741211,-0.08373965149706541
10376,2013-07-19,71.91000366210938,72.19000244140625,71.26000213623047,71.72000122070312,1033800.0,0.0019507736601864778,1.4800008138020833,0.21111525550167848,63.51515936172073,61.95345526037913,-1.4999699551281083,-2.252529116600826,-2.8628032797889205,-4.784852353788324,10.829873540478346,0.9300003051757812,0.7607823353740031,1.991004562377924,-0.44485839774526426,4.426867522501112,0.7730730823163299,3.208936042439518,-2.9952942321875895,83.9081669341331,29.998755221020815,1.2179314800615928,7,-1.6400032043457031,-2.69000244140625,-3.012502670288086,-4.300004959106445,-8.840003967285156,4,-0.10179400572156838,-1.0666813604150418,71.7699966430664,1.1836823666796419,70.63999938964844,1.2040778195576523,71.0199966430664,-0.10179400572156838
10377,2013-07-22,72.3499984741211,72.58000183105469,71.9000015258789,71.94000244140625,919900.0,0.006118687103384923,-1.7755235500194628,2.1578461291358817,68.02396818130732,63.972668542211565,-1.5722993846614912,-2.487708010321171,-3.1984218050120887,-5.112950231539429,11.892097951314238,0.6800003051757812,0.8847532011820789,2.219999313354492,-0.2932328077621378,4.733231434471122,0.9633832527961772,3.476615373912807,-3.173265603280555,89.20174508567827,31.583144467574606,1.2566160605583183,7,-1.68499755859375,-2.93499755859375,-3.4524974822998047,-4.545000076293945,-9.789997100830071,0,-0.1217691464326015,1.4800008138020833,71.91000366210938,-1.0666813604150418,71.7699966430664,1.1836823666796419,70.63999938964844,-0.1217691464326015
10378,2013-07-23,72.33000183105469,72.5999984741211,71.55000305175781,72.29000091552734,949700.0,-0.00027638760868198275,2.6207100669551835,0.09756415266380096,67.82300154869526,65.12338869125482,-1.1758695400483532,-2.250746298797395,-3.087925737441225,-4.983869015523226,12.97702528294719,1.0499954223632812,1.1754490930457564,1.9890026092529354,-0.518745033547745,4.496750252053616,0.7351287878526023,3.2428764306532685,-2.8129420641927396,87.44202551409663,23.853138373316895,1.2538738214003384,7,-0.8800010681152344,-2.9050025939941406,-3.5825023651123047,-4.305002212524414,-10.020000457763665,1,-0.11530485194882345,-1.7755235500194628,72.3499984741211,1.4800008138020833,71.91000366210938,-1.0666813604150418,71.7699966430664,-0.11530485194882345
10379,2013-07-24,70.41999816894531,72.16999816894531,70.01999664306639,72.16999816894531,1243600.0,-0.026406796816771494,1.4571446010044806,-43.748998664886514,55.533777447328404,62.83100383670247,0.9465463110227006,-0.25455839125885404,-1.101303672331909,-2.972544519376271,13.230025829894348,2.3100051879882955,1.3330440793656066,0.015999221801763497,-2.4293573942594264,2.4613558378629534,-1.2066790862288315,1.2386775298323585,-0.5329857572122734,15.50392410827865,-51.82551281972201,1.2226783080305972,7,0.8899993896484375,-0.9949989318847656,-1.6724987030029297,-1.8699989318847656,-7.399997711181641,2,-0.10607778472365925,2.6207100669551835,72.33000183105469,-1.7755235500194628,72.3499984741211,1.4800008138020833,71.91000366210938,-0.10607778472365925
10380,2013-07-25,70.08999633789061,70.58999633789062,69.48999786376953,70.16000366210939,5862800.0,-0.004686194825836099,1.3656067467349216,0.04000418526787338,60.90225194217711,62.149359226601405,1.212834170923486,0.06374745084853828,-0.7224063700753192,-2.555364932390347,12.807069844044056,1.0999984741210938,1.5086832398306882,-0.3045024871826314,-2.7533612634613576,2.1443562890960948,-1.5289318753219874,0.9199269009567246,2.510002136230483,19.292551651726335,-51.43930830374058,1.224429388139362,7,0.9550018310547017,-0.6649971008300639,-1.3074970245361186,-0.9599952697753764,-6.859996795654283,3,-0.09630470164047755,1.4571446010044806,70.41999816894531,2.6207100669551835,72.33000183105469,-1.7755235500194628,72.3499984741211,-0.09630470164047755
10381,2013-07-26,70.12999725341797,70.31999969482422,69.48999786376953,70.01999664306639,5783700.0,0.0005707079129313453,2.387724597515025,-1.5712728857885798,56.973997830221585,60.718460047158906,1.1775183132097595,0.03167054351389709,-0.7613628615007713,-2.5171297635675813,11.768324809121442,0.8300018310546875,1.5657083528355429,-0.26850128173828125,-2.715251349382612,2.1782487859060495,-1.4918763155604466,0.9548737520838841,2.407801208496096,20.578754470922444,-49.9560448402362,1.223375033822165,7,0.9150009155273438,-0.7049980163574219,-1.2124977111816406,-0.7199974060058594,-7.589996337890625,4,-0.08826463523649009,1.3656067467349216,70.08999633789061,1.4571446010044806,70.41999816894531,2.6207100669551835,72.33000183105469,-0.08826463523649009
10382,2013-07-29,70.52999877929688,70.87999725341797,70.04000091552734,70.04000091552734,3703900.0,0.005703715122552744,-2.4285714285714284,4.454501317796622,58.016145808583964,60.367160376597504,0.681435970236592,-0.31767345205992115,-1.1575845733968606,-2.8368926430944157,11.301843539503905,0.839996337890625,1.29434393490979,0.08900032043456463,-2.334620751720948,2.512621392590077,-1.1228102156431845,1.3008108565123138,1.946843670654303,33.44053734477497,-36.5748893528383,1.2118105360777538,7,0.5149993896484375,-1.0750007629394531,-2.0549983978271484,-1.3549995422363281,-8.379997253417976,0,-0.10577058292339625,2.387724597515025,70.12999725341797,1.3656067467349216,70.08999633789061,1.4571446010044806,70.41999816894531,-0.10577058292339625
10383,2013-07-30,69.59999847412111,71.7699966430664,69.09999847412111,70.76000213623047,2334200.0,-0.013185882904747093,-1.4722163353537259,-2.367364733359255,49.44691115047721,60.04185343363645,1.5520404646960344,0.6670018255831707,-0.28192299083004,-1.8291712529978383,11.107732670033059,2.6699981689452983,1.1568120512696254,-0.8540000915527202,-3.2554429026030505,1.5474427194976101,-2.0547214970778924,0.3467213139724521,2.817107084106439,16.286646570127143,-49.3302504593035,1.2007214055251676,7,1.2499999999999858,0.15000152587889204,-1.1249980926513814,-0.4249992370605611,-7.559997558593764,1,-0.10114938585016953,-2.4285714285714284,70.52999877929688,2.387724597515025,70.12999725341797,1.3656067467349216,70.08999633789061,-0.10114938585016953
10384,2013-07-31,67.5,69.84999847412111,67.33999633789061,69.37999725341797,2311700.0,-0.03017239253104198,-1.2818153759723085,1.6206821709505341,30.010503428024364,56.69396852205955,3.5311248433517477,2.7629548740538894,1.755622755098102,0.3385630029896305,11.189998754879735,2.510002136230497,0.8546762751614381,-2.8614986419677706,-5.565455687180233,-0.15754159675530843,-4.213477164574002,-1.5095201193615395,4.784421274863291,3.6118205662976766,-55.305322635682415,1.3519785226062335,7,2.4699974060058594,2.4699974060058594,0.9750003814697266,1.6749992370605469,-4.5800018310546875,2,-0.0768888685438367,-1.4722163353537259,69.59999847412111,-2.4285714285714284,70.52999877929688,2.387724597515025,70.12999725341797,-0.0768888685438367
10385,2013-08-01,67.88999938964844,68.19999694824219,67.37999725341797,67.76000213623047,1326200.0,0.005777768735532485,1.186688097006195,-0.06914757624332935,34.21052631578952,53.43789818362275,2.8305286271809678,2.3849718685774093,1.3160860530286982,0.017817843846927417,11.411342360273657,0.8199996948242188,0.6867471651728181,-2.4014991760253963,-5.2885400412861685,0.4855416892353759,-3.8450196086557753,-0.9579787433950173,4.097756388996487,12.415417920292919,-41.18854761979154,1.443520432630383,8,2.079998016357422,2.079998016357422,0.5424995422363281,1.2849998474121094,-4.860000610351555,3,-0.07173367175824896,-1.2818153759723085,67.5,-1.4722163353537259,69.59999847412111,-2.4285714285714284,70.52999877929688,-0.07173367175824896
10386,2013-08-02,68.19000244140625,68.26999664306639,67.73999786376953,67.91999816894531,920100.0,0.00441895793864977,1.465152590489806,2.0769998239333294,31.24315432101362,49.35114108803456,2.176201417411491,2.208435473348942,1.0086631496237857,-0.20968504641413688,12.369853733911853,0.5299987792968608,0.6362410205008757,-2.107996368408209,-4.974393986591082,0.7584012497746642,-3.5411951774996453,-0.6747975593167723,3.5188877707934125,19.187495371558636,-28.607895959756558,1.4331988090914392,8,1.7799949645996094,1.7799949645996094,0.26999664306640625,0.9849967956542969,-4.920001983642578,4,-0.07273797802591242,1.186688097006195,67.88999938964844,-1.2818153759723085,67.5,-1.4722163353537259,69.59999847412111,-0.07273797802591242
10387,2013-08-05,67.52999877929689,68.16999816894531,67.48000335693361,68.11000061035156,1138800.0,-0.00967889189733473,-1.0294183645992712,-2.1481209381180597,30.97057984193779,45.25642756506151,2.325094722782808,2.905572051176378,1.6582604159568604,0.5163638374399255,13.437367812058948,0.709999084472642,0.3844712132078598,-2.6970001220702926,-5.767094004104507,0.3730937599639219,-4.232047063087393,-1.1619531810531925,3.9167578004442305,4.2889938672078385,-38.95624379930127,1.5350469410171068,8,2.2249984741210795,2.43999862670897,1.3899993896484233,1.6450004577636577,-4.6599998474121165,0,-0.07389305425693804,1.465152590489806,68.19000244140625,1.186688097006195,67.88999938964844,-1.2818153759723085,67.5,-0.07389305425693804
10388,2013-08-06,66.86000061035156,67.05000305175781,66.47000122070311,66.55000305175781,2138200.0,-0.009921489427758279,-1.468086487890308,-0.5344768619610244,30.021162280171225,42.42169254648849,2.3887807391630815,3.579524457055811,2.3092072983705094,1.2498204261655985,14.650033846706428,1.0599975585937784,0.04492994699762676,-3.2529983520507812,-6.645442058846314,0.13944535474475117,-4.94922020544854,-1.5567764986530221,4.340350354878524,11.53845285684974,-33.172367526543255,1.6962218533977633,8,2.259998321533203,2.674999237060547,2.05999755859375,2.3149986267089844,-4.569999694824219,1,-0.07044569311211524,-1.0294183645992712,67.52999877929689,1.465152590489806,68.19000244140625,1.186688097006195,67.88999938964844,-0.07044569311211524
10389,2013-08-07,68.76999664306639,69.09999847412111,66.5,66.75,2144100.0,0.028567095651792718,-1.063493601290955,6.516169521559316,35.35157035802996,39.582727926027694,0.24598631690672335,1.682547871386916,0.3839083465312143,-0.6103542404199516,15.140290619431354,2.599998474121108,-0.36486520379682474,-1.2965023040771655,-4.737923139188226,2.1449185310338947,-3.0172127216327027,0.42420811347837173,2.051926342601533,87.4523887572187,46.105820947873056,1.720710417555533,8,0.3500022888183736,0.7650032043457173,0.15000152587892046,0.40500259399415484,-5.679996490478501,2,-0.0978623826676831,-1.468086487890308,66.86000061035156,-1.0294183645992712,67.52999877929689,1.465152590489806,68.19000244140625,-0.0978623826676831
10390,2013-08-08,69.16000366210939,69.69000244140625,68.51999664306639,68.76999664306639,1402300.0,0.005671179847037466,-1.6292057777205773,0.19307310256266533,36.89228522429257,37.351426525368915,-0.3238718360985331,1.183909696272977,0.012151437216445515,-0.9354714524598222,14.690923472211658,1.170005798339858,-0.7994750378883566,-0.798995590209941,-4.2110597500917635,2.6130685696718814,-2.5050276701508523,0.9070364897309702,1.3137655823613557,83.54041682067664,45.612223269257356,1.7060320799409139,8,-0.040004730224623586,0.37499618530272016,-0.2400054931640767,0.014995574951157664,-5.390003204345717,3,-0.09022563855910815,-1.063493601290955,68.76999664306639,-1.468086487890308,66.86000061035156,-1.0294183645992712,67.52999877929689,-0.09022563855910815
10391,2013-08-09,66.90000152587889,70.05000305175781,66.5,69.16000366210939,3560400.0,-0.03267787762522467,-1.3202594987047505,-5.794772980691761,27.863561033233452,34.00113932810774,1.5977977088754898,3.298795571021401,2.2480771299974975,1.38396304716089,14.624569120224933,3.5500030517578125,-1.0628074807607248,-2.8594978332519645,-6.501217073997552,0.7822214074936227,-4.680357453624751,-1.038638212879178,3.253466276690446,12.01117556549124,-18.628573304966096,1.8208596203727936,8,2.2199974060058736,2.6349983215332173,2.034996032714858,2.274997711181655,-3.100002288818345,4,-0.05784757336791657,-1.6292057777205773,69.16000366210939,-1.063493601290955,68.76999664306639,-1.468086487890308,66.86000061035156,-0.05784757336791657
10392,2013-08-12,66.13999938964844,66.88999938964844,65.58000183105469,66.76999664306639,1712400.0,-0.011360270835516495,2.011479133233362,0.2787595831518724,26.28354882688734,31.427432403264426,1.8657997530943646,3.82487854139967,2.981767509441653,2.200379824871149,14.311346354465726,1.3199996948242045,-1.4025902618533195,-3.3465000152587834,-7.218608890458711,0.5256088599411441,-5.282554452858747,-1.4104455776588196,3.910003662109375,12.527906167006888,-10.475364503072486,1.9360544375999604,8,1.6750030517578125,2.950000762939453,2.9424991607666016,3.0349998474121094,-0.470001220703125,0,-0.04339278739597252,-1.3202594987047505,66.90000152587889,-1.6292057777205773,69.16000366210939,-1.063493601290955,68.76999664306639,-0.04339278739597252
10393,2013-08-13,65.70999908447266,66.55000305175781,65.52999877929689,66.08000183105469,1546000.0,-0.006501365424008143,-1.794519402610774,0.5873085074175125,29.645665526984857,31.38689485870448,1.884109098457003,4.044008520685082,3.353159391748065,2.7016326281982685,14.120593757122796,1.0200042724609233,-1.7335418367503337,-3.51100044250488,-7.658754840878856,0.6367539558690964,-5.584877641691861,-1.4371232433178989,4.340003967285156,3.9823038724201383,-19.14466079796079,2.0738771991869878,8,2.0800018310546875,3.354999542236328,3.5049991607666016,3.4650001525878906,-0.6900024414062642,1,-0.04322021293801814,2.011479133233362,66.13999938964844,-1.3202594987047505,66.90000152587889,-1.6292057777205773,69.16000366210939,-0.04322021293801814
10394,2013-08-14,66.23000335693361,66.48999786376953,65.30000305175781,66.48999786376953,1535300.0,0.007913624710182532,8.153999647866659,0.7026826401632706,33.58848949240618,31.317779656106335,1.3019217078162342,3.3483501467698744,2.8267705961467158,2.2652502368177636,14.128656190909739,1.1899948120117188,-2.1295611193047677,-2.770496368408189,-7.066846357517662,1.5258536207012838,-4.918671362962925,-0.6223213738534525,3.2775991821288954,19.57895379317464,-3.866437682605607,2.1481749945547355,8,1.4449996948242045,2.719997406005845,2.98499488830565,2.944995880126939,-2.6000022888183807,2,-0.05948969110226965,-1.794519402610774,65.70999908447266,2.011479133233362,66.13999938964844,-1.3202594987047505,66.90000152587889,-0.05948969110226965
10395,2013-08-15,65.76000213623047,66.15000152587889,65.43000030517578,65.43000030517578,1667300.0,-0.007096500028395902,-3.3636195496369417,-1.26926462820595,32.07551775286815,31.410264481867948,1.607002209251874,3.5257803314532623,3.312196387167745,2.8283259721685283,13.958198239725181,0.8000030517578267,-2.4085454279848477,-2.939997863769534,-7.261380929081014,1.3813852015419457,-5.100689396425281,-0.7793063311137871,3.1585364746093774,9.684191252055921,-13.540370481760515,2.16069153265574,8,1.9150009155273438,3.1899986267089844,3.454996109008789,3.414997100830078,-1.3199996948242188,3,-0.040602218626929476,8.153999647866659,66.23000335693361,-1.794519402610774,65.70999908447266,2.011479133233362,66.13999938964844,-0.040602218626929476
10396,2013-08-16,64.58999633789061,65.72000122070311,64.29000091552734,65.72000122070311,2988100.0,-0.017792058399208055,1.5309630549853912,-3.4242382207425903,27.08336276767598,30.978351473616634,2.472672249505308,4.34188208936213,4.464361607827058,4.069261170365905,13.727797788402698,1.470001220703125,-2.346051933226974,-3.7440032958984517,-8.159575055191837,0.6715684633949337,-5.951789175545144,-1.536217416251759,3.8219472946777557,11.538292247062868,-9.964651146367048,2.2077858796466923,8,2.5800056457519673,3.855003356933608,4.5575027465820455,4.585002899169936,-0.6099967956542827,4,-0.012695400628872644,-3.3636195496369417,65.76000213623047,8.153999647866659,66.23000335693361,-1.794519402610774,65.70999908447266,-0.012695400628872644
10397,2013-08-19,63.540000915527344,64.77999877929689,63.36999893188477,64.58000183105469,1361000.0,-0.016256316487005318,-1.0434708093764136,0.9203508155990061,26.834901984573307,30.624322551883534,3.237638260912746,4.951899626151032,5.478144744264384,5.1808086225245376,13.3857611131752,1.4099998474121165,-2.3985757683971087,-4.353498840332037,-8.839393118200292,0.13239543753622485,-6.596445979266164,-2.1105517013979096,4.212431882314462,5.345967402374255,-16.122117694892417,2.242947138934131,8,3.1700000762939453,4.444997787475586,5.6074981689453125,5.634998321533203,0.09000015258788352,0,0.004091884132624735,1.5309630549853912,64.58999633789061,-3.3636195496369417,65.76000213623047,8.153999647866659,66.23000335693361,0.004091884132624735
10398,2013-08-20,63.9900016784668,64.56999969482422,63.54999923706055,63.56000137329102,1260500.0,0.0070821648796906,-3.5332892528355626,-0.4134614679235526,34.64570266571134,30.545892808292574,2.6124412866378464,4.052842244186948,4.9519258821177345,4.790811316882866,13.376595876073868,1.029998779296875,-2.4543959699035156,-3.4864980697631864,-7.7824543555042,0.809458215977827,-5.634476212633686,-1.3385199268926868,2.973593023502744,19.871889706304707,-3.6956511199473425,2.147978142870505,8,2.719999313354492,3.994997024536133,5.414999008178711,5.18499755859375,-0.37000274658202414,1,0.026254046669979214,-1.0434708093764136,63.540000915527344,1.5309630549853912,64.58999633789061,-3.3636195496369417,65.76000213623047,0.026254046669979214
10399,2013-08-21,62.95000076293945,63.849998474121094,62.91999816894531,63.849998474121094,1327700.0,-0.01625255334033404,1.0666726006552818,-2.093016447543549,29.553021200269782,29.7304190278456,3.0620653614327438,4.747945153046999,5.931388725141915,5.88298226630684,14.813064247933216,1.0700035095214844,-2.498529755803091,-4.152999114990237,-8.664909878187999,0.358911648207517,-6.408954496589118,-1.8970437333913566,3.3667467004148364,0.9288719137005401,-23.055884134698083,2.255955381598878,8,3.5349998474121094,4.80999755859375,6.454999923706055,6.165000915527344,0.3699989318847656,2,0.03288317482190739,-3.5332892528355626,63.9900016784668,-1.0434708093764136,63.540000915527344,1.5309630549853912,64.58999633789061,0.03288317482190739
10400,2013-08-22,63.34000015258789,63.81000137329102,62.75,62.9900016784668,941300.0,0.006195383398280185,-1.554214541777754,-0.3888881824616728,30.073971169455476,29.97602015409249,1.9664748928427827,4.033103864984696,5.514761098676331,5.537731413031338,16.67526373983337,1.0600013732910227,-2.4787207734434844,-3.42549991607666,-8.005944749623907,1.154944917470587,-5.715722332850291,-1.1352774993030295,2.2973974518846063,19.865316838092593,-4.531023479617502,2.2902224167736254,8,1.4799995422363281,4.334999084472656,6.065000534057617,5.775001525878906,-0.15000152587891336,3,0.004578479867835661,1.0666726006552818,62.95000076293945,-3.5332892528355626,63.9900016784668,-1.0434708093764136,63.540000915527344,0.004578479867835661
10401,2013-08-23,63.93999862670898,64.34999847412111,63.459999084472656,63.54999923706055,740900.0,0.009472662972460855,-2.12280654789795,1.1142888283378543,35.1775533482204,30.964242878685052,1.0084988336957181,3.1047721477054964,4.856839097213033,4.9709365793673115,18.460672000006404,1.0099983215332173,-2.656674291322389,-2.5160015106201215,-6.974112240748362,1.9421092195081187,-4.745056875684249,-0.2869461455559943,1.1199194568690203,58.62065725582089,30.3721686644637,2.22905536506412,8,0.710002899169929,3.7350006103515696,5.617502212524421,5.170001983642585,-0.259998321533196,4,0.007819890920179207,-1.554214541777754,63.34000015258789,1.0666726006552818,62.95000076293945,-3.5332892528355626,63.9900016784668,0.007819890920179207
10402,2013-08-26,63.06999969482422,64.15000152587889,62.86999893188477,63.9000015258789,1270100.0,-0.013606489686744272,-1.0812993505728128,-2.12821315387928,34.60602368270682,31.51539378487638,1.5614220501143592,3.5702810787261967,5.670828200253808,5.845147227820831,20.087558823940718,1.2800025939941193,-2.9375113240242854,-3.01300048828125,-7.280133713904178,1.2541327373416777,-5.146567101092714,-0.8794338754697861,1.5279347720381793,17.582403762717405,-12.251871943836804,2.1335666128114648,8,1.5499992370605469,4.604999542236328,6.67500114440918,6.150001525878906,0.9599990844726705,0,0.014428410525056501,-2.12280654789795,63.93999862670898,-1.554214541777754,63.34000015258789,1.0666726006552818,62.95000076293945,0.014428410525056501
10403,2013-08-27,62.56000137329102,63.33000183105469,62.25,62.47999954223633,1822200.0,-0.008086226795638418,-3.0,-0.09638753561909202,21.53993276212043,30.176665259289074,1.76300184239566,3.716357650464964,6.1128999291943344,6.344299341602827,21.950734293655156,1.0800018310546875,-2.925226973631311,-3.170998954772948,-7.377615022243539,1.0356171126976434,-5.274306988508236,-1.0676909210376522,1.7899971008300852,14.76198088290348,-7.462442387604252,2.103308033735295,8,1.6399993896484304,4.864997863769524,7.479999542236321,6.854999542236321,0.9499969482421804,1,0.017103575309079577,-1.0812993505728128,63.06999969482422,-2.12280654789795,63.93999862670898,-1.554214541777754,63.34000015258789,0.017103575309079577
10404,2013-08-28,62.31000137329102,62.86999893188477,61.88000106811523,62.59000015258789,1462100.0,-0.003996163595142321,1.357148047229785,-3.4999046347506972,18.198713346436264,28.634798103018866,1.5628205278031686,3.749856987851693,6.272937106536453,6.572628307708648,22.83666175236487,0.9899978637695455,-2.8320958518799273,-3.161499023437493,-7.545231120820368,1.2222330739453895,-5.3533650721289305,-0.9696329747460553,1.8400001525878693,17.408937520753483,2.8191029373047876,2.19186604869144,8,1.4899997711181427,4.714998245239251,8.127498626708977,7.114997863769524,1.1699981689453054,2,0.02102387304962061,-3.0,62.56000137329102,-1.0812993505728128,63.06999969482422,-2.12280654789795,63.93999862670898,0.02102387304962061
10405,2013-08-29,63.02000045776367,63.209999084472656,62.31000137329102,62.709999084472656,1626300.0,0.011394624760463934,1.608694209941432,-1.1071525885558864,28.958790948497935,28.843179011999084,0.473021745137828,2.7998528069008586,5.509029440661834,5.848219877378426,23.651941121506013,0.8999977111816335,-2.793333068785671,-2.2079999923706026,-6.567046938541523,2.151046953800318,-4.38752346545607,-0.028476519285142388,0.6760009765624844,46.15386991405328,29.9474488510437,2.1795234730854602,8,0.3099994659423828,3.8049983978271484,7.347497940063477,6.404998779296875,0.43000030517578125,3,0.004760381384979695,1.357148047229785,62.31000137329102,-3.0,62.56000137329102,-1.0812993505728128,63.06999969482422,0.004760381384979695
10406,2013-08-30,63.22999954223633,63.77999877929688,63.0099983215332,63.31000137329102,1206800.0,0.00333226091633243,-1.9615158895507772,-0.25806927951765046,33.217997799179784,29.55241188028869,0.05567421298171382,2.3180581645719798,5.307057707450326,5.61514632448845,24.379057235793567,0.770000457763679,-2.8569476397832076,-1.7500007629394503,-5.961378815150212,2.4613772892713186,-3.855689789044831,0.3556882631659306,-1.3499984741211009,59.471286426570956,41.031552377675,2.1056890261053836,8,-0.0049991607666015625,3.594999313354492,7.004999160766602,6.194999694824219,0.31999969482421875,4,-0.0006326255862240115,1.608694209941432,63.02000045776367,1.357148047229785,62.31000137329102,-3.0,62.56000137329102,-0.0006326255862240115
10407,2013-09-03,62.540000915527344,63.63000106811523,62.43999862670898,63.47999954223633,1297300.0,-0.01091251987512798,-1.0877177131957778,11.749713904252246,32.250850724450714,29.28631722014862,0.6581130385781293,2.756371415960217,5.9404927836410195,6.265209855756993,25.081234251263407,1.19000244140625,-2.889968837124883,-2.190499496459964,-6.35679786837099,1.975798875451062,-4.27364868241547,-0.10735031050445087,-0.6219998931884803,34.736875919795004,13.87070057240794,2.0831491859555116,9,0.5749988555908203,4.284997940063477,7.694997787475586,6.884998321533203,1.6699981689453125,1,0.01822832384010087,-1.9615158895507772,63.22999954223633,1.608694209941432,63.02000045776367,1.357148047229785,62.31000137329102,0.01822832384010087
10408,2013-09-04,62.1500015258789,62.59000015258789,61.65999984741211,62.4000015258789,1441600.0,-0.006235999103601175,1.9523947926127097,0.26595783535904877,26.818159355593124,28.982443681851212,0.848934932969371,2.925404180583321,6.268875228111192,6.602222344349805,25.352641636682705,0.9300003051757812,-2.7602994893617847,-2.344998931884767,-6.536863205641261,1.8468653418717196,-4.440931068763014,-0.24906679500652018,1.629997253417983,23.113298365257034,1.99819794183216,2.095932136878244,9,0.8549976348877095,4.564996719360359,8.099996566772468,7.274997711181648,2.9599990844726634,2,0.03024935168561771,-1.0877177131957778,62.540000915527344,-1.9615158895507772,63.22999954223633,1.608694209941432,63.02000045776367,0.03024935168561771
10409,2013-09-05,62.040000915527344,62.59000015258789,61.95000076293945,62.02999877929688,1152500.0,-0.0017699212815908139,-6.529485683511354,-0.04000854492184658,27.962064529892444,28.747787388566433,0.9122053553620333,2.6407514723081817,6.280860353114562,6.674823905044775,27.306575725855854,0.6399993896484375,-2.5489142557841618,-2.118499755859375,-5.928527720088098,1.6915282083693484,-4.02351373797373,-0.21348577374501332,1.6975978851318416,17.924587715588924,-4.4449190454961816,1.9050139821143612,9,0.9649982452392649,3.815000534057617,8.259998321533203,7.384998321533203,3.2600021362304688,3,0.023694348554368805,1.9523947926127097,62.1500015258789,-1.0877177131957778,62.540000915527344,-1.9615158895507772,63.22999954223633,0.023694348554368805
10410,2013-09-06,62.91999816894531,63.27000045776367,62.40999984741211,62.40999984741211,1646800.0,0.014184352682653278,-2.3725625126222014,50.98893974069221,39.754595196749804,29.25634759395859,-0.037587222529055,1.3378937220391975,5.274946078118674,5.748114013509621,29.533034354463727,1.2299995422363281,-2.5090203515171225,-0.9265022277832031,-3.953554294644789,2.10054983907839,-2.440028261213996,0.5870238056475898,0.7760486526489316,59.43391303565464,34.21983451001831,1.5135260334307956,9,-0.014997482299811793,2.9350032806396484,7.049999237060547,6.505001068115234,1.94000244140625,4,0.008900212803365948,-6.529485683511354,62.040000915527344,1.9523947926127097,62.1500015258789,-1.0877177131957778,62.540000915527344,0.008900212803365948
10411,2013-09-09,63.02999877929688,63.13000106811523,62.4000015258789,62.849998474121094,1096300.0,0.001748261499566528,2.842053485384018,0.35294293642899677,46.463226486411024,30.573814572147946,-0.32435561755185205,0.9729818354780022,5.0451251107949915,5.596835365610694,30.714727102485696,0.7299995422363281,-2.2985578577931705,-0.6230014801025305,-3.303080807530229,2.057077847325168,-1.9630411438163762,0.7170381836113151,0.6253271028137206,69.54304989698448,40.08842182821744,1.3400396637138487,9,-0.3099994659423899,2.825002670288079,6.939998626708977,6.395000457763665,0.6399993896484304,0,0.006663525174944507,-2.3725625126222014,62.91999816894531,-6.529485683511354,62.040000915527344,1.9523947926127097,62.1500015258789,0.006663525174944507
10412,2013-09-10,63.27000045776367,63.27000045776367,62.56000137329102,63.22999954223633,1278100.0,0.003807737317387039,34.49914171275952,0.22222693171702596,44.85712853254973,33.16461410219564,-0.5956417904607747,0.5343384522541612,4.697549598981837,5.2991279294050315,31.46063561498075,0.7099990844726491,-2.110149417922301,-0.23949985504150106,-2.6529751473792373,2.173975437296235,-1.4462375012103763,0.9672377911273671,0.3454189036529627,100.0,66.46913617761794,1.2067376461688692,9,-0.5500011444091797,2.585000991821289,6.6999969482421875,6.154998779296875,1.7499961853027202,1,0.004425458784116598,2.842053485384018,63.02999877929688,-2.3725625126222014,62.91999816894531,-6.529485683511354,62.040000915527344,0.004425458784116598
10413,2013-09-11,62.86999893188477,63.11999893188477,62.11000061035156,63.11999893188477,2228600.0,-0.006322135656469996,7.079986572265682,-6.249856952126645,49.37105409318673,36.628207518501256,-0.16432307456140904,0.7490703559555172,4.9940723204969615,5.647772843431703,32.3141048916212,1.1599998474121094,-2.0543162073507943,-0.4975013732910085,-2.6899086690900518,1.6949059225080418,-1.5937050211905373,0.5987022746085131,0.7063120392517703,69.69684709418313,30.71842650035073,1.0962036478995236,9,-0.14999961853028054,2.985002517700188,6.992498397827141,6.555000305175774,3.719997406005838,2,0.021313824961881833,34.49914171275952,63.27000045776367,2.842053485384018,63.02999877929688,-2.3725625126222014,62.91999816894531,0.021313824961881833
10414,2013-09-12,62.290000915527344,63.02999877929688,62.18999862670898,62.93999862670898,837100.0,-0.009225354321793722,1.0241015906866007,2.599990844726534,41.98472837864672,38.075533899628894,0.4610207820829686,1.0738137106337362,5.461395948005034,6.172839494673468,33.10005196027759,0.8400001525879048,-1.9370242941540354,-0.8804992675781236,-2.6588773913131263,0.8978788561568791,-1.7696883294456285,0.008689794289381325,1.247983833134711,15.51726972872895,-24.809802176395436,0.889189061867502,9,0.42999839782714844,3.565000534057617,7.037498474121094,7.134998321533203,4.059997558593764,3,0.04527210873938614,7.079986572265682,62.86999893188477,34.49914171275952,63.27000045776367,2.842053485384018,63.02999877929688,0.04527210873938614
10415,2013-09-13,63.09000015258789,63.5,62.709999084472656,62.81000137329102,1187200.0,0.012843140557108779,-2.2916474608598905,-0.4307688696131821,43.70370788993317,39.2406127986015,-0.36655160027669353,0.06696162455029508,4.557629477870194,5.325036972205083,33.74676920549361,1.2099990844726562,-1.6043843028110345,0.0530000686645522,-1.2420919562870978,1.348092093616195,-0.5945459438112692,0.7005460811403736,0.4104248980491647,70.5035951479225,31.148388116576186,0.6475460124758228,9,-0.44499969482421875,2.7650012969970703,6.237499237060547,6.334999084472656,3.049999237060547,4,0.03502936905729692,1.0241015906866007,62.290000915527344,7.079986572265682,62.86999893188477,34.49914171275952,63.27000045776367,0.03502936905729692
10416,2013-09-16,63.77000045776367,64.33999633789061,63.4000015258789,63.88000106811523,1395400.0,0.010778258100033966,-1.2117564692893343,-0.3928610354223279,55.33537675695763,41.805560135546706,-1.0749386378171693,-0.7142399826455161,3.8192768981915606,4.59080256576496,33.56984559150823,1.2499961853027202,-1.1782011922716364,0.7740001678466797,-0.35540334945426366,1.903403685147623,0.209298409196208,1.3387019264971514,-2.1100006103515625,74.43959765985883,30.994747033928682,0.5647017586504708,9,-0.7700023651123118,2.085000991821289,5.557498931884766,5.654998779296875,3.7599983215332173,0,0.01709267907736378,-2.2916474608598905,63.09000015258789,1.0241015906866007,62.290000915527344,7.079986572265682,62.86999893188477,0.01709267907736378
10417,2013-09-17,63.79999923706055,64.18000030517578,63.599998474121094,63.88000106811523,659400.0,0.0004704215004160961,-1.416657394897878,0.7272853377722115,60.197360578328684,45.51436027140621,-1.0140487981307942,-0.7628745976471194,3.701379605233072,4.530144254417834,32.97875480444471,0.5800018310546875,-0.9723802022812151,0.790999031066896,-0.37030433092448334,1.9523023930582752,0.21034735007120986,1.371650712062582,-2.0863994598388658,75.7848369769754,27.525741546800887,0.5806516809956892,9,-0.6550006866455149,0.47500038146972656,5.527500152587891,5.625,4.329998016357422,1,-0.0020376343208436953,-1.2117564692893343,63.77000045776367,-2.2916474608598905,63.09000015258789,1.0241015906866007,62.290000915527344,-0.0020376343208436953
10418,2013-09-18,65.66999816894531,65.83000183105469,63.70000076293945,63.959999084472656,1228300.0,0.029310328436469746,1.0985165948202964,-21.374499332445158,71.81818046704814,50.38726204220129,-2.606308084113884,-2.6356924354181785,1.7572741500009386,2.6322246126561595,32.03655431021983,2.1300010681152344,-0.786947817568489,2.576998138427733,0.9623677927476706,4.191628484107795,1.7696829655876982,3.3843133112677677,-3.903870460510255,95.60429886659576,41.64828596077582,0.8073151728400314,9,-1.6999969482421875,-1.5649967193603516,2.782503128051758,3.420001983642578,2.4300003051757955,2,-0.009897998233633243,-1.416657394897878,63.79999923706055,-1.2117564692893343,63.77000045776367,-2.2916474608598905,63.09000015258789,-0.009897998233633243
10419,2013-09-19,65.01999664306639,65.80000305175781,64.69000244140625,65.63999938964844,741800.0,-0.009897998233633243,1.3616781241630076,-0.36257489972472534,63.088987851380395,52.97997233716025,-1.6641427067462544,-1.9211594764554079,2.306035004925434,3.2222997346695763,30.771696663561176,1.1100006103515625,-0.5346655240745974,1.8234968185424663,-0.0038982780055505373,3.650891915090483,0.909799270268465,2.7371943668164747,-3.0913139697265493,74.038318111237,18.30657586677971,0.913697548274008,9,-1.049995422363267,-0.9449977874755717,3.407503128051772,4.045001983642592,3.25,3,0.02414641304032794,1.0985165948202964,65.66999816894531,-1.416657394897878,63.79999923706055,-1.2117564692893343,63.77000045776367,0.02414641304032794
10420,2013-09-20,63.63000106811523,65.13999938964844,63.38999938964844,65.0,1519200.0,-0.021377970573909444,1.1212150636824132,2.209665907832361,52.26758438619645,53.62490099269196,-0.18197882855305636,-0.5357942426708533,3.524647602932127,4.537769875726347,29.53181842963956,1.75,-0.2108584276018206,0.4190011978149357,-1.4177663829442153,2.2557687785740868,-0.49938259256463624,1.3373849881945148,-1.5452656284667938,9.83612452159963,-43.54623017317669,0.9183837903795756,9,0.34000015258789773,0.27499961853027344,4.6825008392334055,5.319999694824226,4.479999542236335,4,0.04274709037163382,1.3616781241630076,65.01999664306639,1.0985165948202964,65.66999816894531,-1.416657394897878,63.79999923706055,0.04274709037163382
10421,2013-09-23,64.44000244140625,64.93000030517578,63.22000122070313,63.349998474121094,1136800.0,0.012729865781770489,-1.533334840375948,-0.7956239540899392,60.62641291092291,55.37704370140008,-0.8615374336731207,-1.3770162837355286,2.5626818615328517,3.6546419096378884,28.775315939745777,1.7099990844726491,0.14179991967363037,1.2040023803710938,-0.6873438338322444,3.095348594574439,0.2583292732694247,2.149675487472763,-2.2054563461015633,46.74333085840885,-8.62587193167316,0.9456731071016722,9,-0.470001220703125,-0.6950016021728516,3.872499465942383,4.509998321533203,1.6199951171875,0,0.026381081375469462,1.1212150636824132,63.63000106811523,1.3616781241630076,65.01999664306639,1.0985165948202964,65.66999816894531,0.026381081375469462
10422,2013-09-24,63.97999954223633,64.83999633789061,63.90999984741211,64.26999664306639,1009600.0,-0.007138468059311287,-3.325600376149897,-0.26605141773231517,60.155373791712435,56.57530144568072,-0.32433734849590223,-0.8910263211107008,2.839353048175937,4.035226834336683,27.703813974199186,0.9299964904785014,0.3094215597296781,0.6984994888305636,-1.2196261864737323,2.6166251641348524,-0.2605633488215773,1.6575623264827115,-1.601635217501638,29.118702827844462,-29.077726869343916,0.9590628376521456,9,0.030000686645507812,-0.2349987030029297,3.8275012969970703,4.465000152587891,1.4799995422363281,1,0.0554860778752746,-1.533334840375948,64.44000244140625,1.1212150636824132,63.63000106811523,1.3616781241630076,65.01999664306639,0.0554860778752746
10423,2013-09-25,63.63000106811523,64.30000305175781,63.5099983215332,64.08000183105469,885500.0,-0.005470435708428645,-1.2898480216274788,1.5517422817380413,58.59459896380402,58.42084262180931,0.1618220113615294,-0.4814396760232498,3.0168709474224116,4.310470422362279,26.404116593062234,0.7900047302246094,0.3983409332539267,0.2950010299682546,-1.5979152191448165,2.1879172790813257,-0.651457094588288,1.2414591545247902,-1.113571243127737,15.891455675614427,-45.44108362420059,0.9464581245565371,9,0.6399993896484446,0.11499977111817117,3.717498779296882,4.354997634887702,1.0900001525878835,2,0.07072129671168081,-3.325600376149897,63.97999954223633,-1.533334840375948,64.44000244140625,1.1212150636824132,63.63000106811523,0.07072129671168081
10424,2013-09-26,63.61999893188477,64.18000030517578,63.43999862670898,63.72999954223633,889000.0,-0.00015719214305442986,-2.1489351340821377,0.2444453863433873,54.17661499831346,59.5844989671849,0.42501988371831345,-0.38816520769520935,2.862970428740475,4.2763558866690445,24.89418318783597,0.740001678466804,0.4889334004659531,0.21949901580811115,-1.6137996548682096,2.052797686484425,-0.6971503195300457,1.136148351146268,-0.9710262266545939,20.833233992164047,-39.056563330161964,0.9166493353381577,9,0.9050025939941335,0.1250019073486257,3.7275009155273366,4.364999771118157,1.5200004577636648,3,0.07041810150032979,-1.2898480216274788,63.63000106811523,-3.325600376149897,63.97999954223633,-1.533334840375948,64.44000244140625,0.07041810150032979
10425,2013-09-27,63.31999969482422,64.01999664306639,63.0,63.45000076293945,527100.0,-0.0047154863580201045,-1.6493403550143053,1.1818213344431336,51.691954059826166,59.17967422305918,0.8505164456053507,-0.06802614283112263,2.955772913558647,4.535794272996554,23.756128166432116,1.019996643066392,0.5699567103762888,-0.09550018310547159,-1.92058126544417,1.7295808992332198,-1.0080407242748208,0.8170403580638776,-0.5437858245610627,16.580292446900607,-40.34980358028396,0.9125405411693469,9,1.095001220703125,0.4250011444091797,3.802499771118164,4.439998626708984,1.650001525878892,4,0.0781743046762331,-2.1489351340821377,63.61999893188477,-1.2898480216274788,63.63000106811523,-3.325600376149897,63.97999954223633,0.0781743046762331
10426,2013-09-30,63.18999862670898,63.6500015258789,62.95000076293945,63.02000045776367,1010000.0,-0.0020530806813295888,-3.5161695215593163,-1.30766747850577,49.527175888224804,57.99409814638098,0.9941361623195135,0.06200345262069362,2.8682811222415765,4.635563003493566,23.122885911004875,0.700000762939446,0.7640674877344935,-0.22350120544434304,-2.0495256465313005,1.6025232356426073,-1.1365134259878218,0.6895110150991357,-0.29163323801415686,12.69832940088901,-37.18159824025511,0.913012220543476,9,1.200002670288093,0.5550022125244212,3.0575008392334055,4.48500061035157,0.8200035095214915,0,0.07786045403651909,-1.6493403550143053,63.31999969482422,-2.1489351340821377,63.61999893188477,-1.2898480216274788,63.63000106811523,0.07786045403651909
10427,2013-10-01,63.68000030517578,64.0,63.20000076293945,63.38999938964844,876300.0,0.007754418248391737,-1.3880639504429615,1.7059061125572923,54.736850558886594,56.096172601029686,0.5423572165811521,-0.3564907714301597,2.1478116970104395,4.134636953488297,22.036247260685855,0.8100013732910227,0.9120771583668201,0.2095005035400419,-1.5723540712294124,1.9913550783094962,-0.6814267838446852,1.100427790924769,-0.7299995422363281,54.07394848754574,6.423927723701219,0.8909272873847278,10,0.6950016021728516,0.06500053405761719,2.4825000762939453,3.9949989318847656,1.2200012207031108,1,0.037374328549186986,-3.5161695215593163,63.18999862670898,-1.6493403550143053,63.31999969482422,-2.1489351340821377,63.61999893188477,0.037374328549186986
10428,2013-10-02,64.02999877929689,64.13999938964844,63.02999877929688,63.5099983215332,1229200.0,0.005496207167773326,1.9999948450154261,1.7930993659730567,60.456718314857454,55.80369820808269,-0.0723478795972099,-0.5886008945223153,1.5673053934918926,3.767814556739438,20.57368265123619,1.1100006103515554,0.9289078830151922,0.46549911499025143,-1.2187237182984205,2.1497219482789163,-0.37661230165407744,1.3076105316345874,1.8000030517577983,87.80474945493344,34.59930484804029,0.8421114166443333,10,0.015001296997056102,-0.2849979400634908,2.117500305175767,3.6450004577636577,0.37000274658200283,2,0.02233328646631394,-1.3880639504429615,63.68000030517578,-3.5161695215593163,63.18999862670898,-1.6493403550143053,63.31999969482422,0.02233328646631394
10429,2013-10-03,63.5099983215332,63.81999969482422,63.099998474121094,63.72000122070313,1145400.0,-0.008121200494725311,2.5122023837214713,-0.40385137365660684,52.61192861392704,55.84195867783054,0.23572281230718062,0.04972409481331397,1.9075775463649336,4.270989895812491,19.032079232921067,0.9300003051757955,0.8988095662015354,-0.12800121307373047,-1.6528625848893483,1.3968601587418874,-0.8904318989815465,0.6344294728340785,2.264003448486335,47.05867267615748,-3.7951435581479345,0.7624306859078104,10,0.43000221252441406,0.2350025177001953,2.302501678466797,3.9150009155273438,0.9099998474121094,3,0.019052163929276222,1.9999948450154261,64.02999877929689,-1.3880639504429615,63.68000030517578,-3.5161695215593163,63.18999862670898,0.019052163929276222
10430,2013-10-04,63.47999954223633,63.61999893188477,63.290000915527344,63.40999984741211,1103000.0,-0.0004723473482868279,-1.1290362276039048,-0.33332727834188985,48.03788268282159,54.4432330969304,0.27067009145148546,0.13051969215361225,1.7644323970200446,4.271204240943504,18.090047670241333,0.329998016357429,0.5838721399666156,-0.1860000610351591,-1.6755049893891254,1.3035048673188072,-0.9307525252121422,0.5587524031418241,2.239122167968759,44.537763943696284,-3.1949429006572743,0.7447524641769824,10,0.41499900817870383,0.2650012969970703,1.9325008392333984,3.760000228881836,-0.259998321533196,4,0.02614996627886912,2.5122023837214713,63.5099983215332,1.9999948450154261,64.02999877929689,-1.3880639504429615,63.68000030517578,0.02614996627886912
10431,2013-10-07,63.45000076293945,63.91999816894531,63.15999984741211,63.18000030517578,656400.0,-0.00047257056574034895,-3.9031932566295455,3.85716621253406,47.631945175723885,53.05174102848723,0.16256422935586556,0.20405953942350408,1.6160792601480267,4.246512049123993,16.962391756646884,0.7599983215332031,0.37964704661693816,-0.23699893951415874,-1.700362533766608,1.2263646547382905,-0.9686807366403798,0.4946828576120623,2.2153384886474754,37.83799573853833,-6.084145980001217,0.731681797126223,10,0.1750011444091797,0.2950000762939453,1.6274986267089844,3.789999008178711,-0.44000244140625,0,0.023955877690886807,-1.1290362276039048,63.47999954223633,2.5122023837214713,63.5099983215332,1.9999948450154261,64.02999877929689,0.023955877690886807
10432,2013-10-08,63.54999923706055,64.15000152587889,63.25,63.349998474121094,805300.0,0.0015760200617602749,-3.500033378791998,0.7407423105723449,31.138795953705227,50.00109624958735,-0.005413577831049565,0.1329287436700639,1.3223184130803531,4.090890866653524,15.820923993602499,0.900001525878892,0.37218496417771973,-0.15100040435790874,-1.6028788670324872,1.3008780583166697,-0.8769396356951944,0.5749388269793769,2.062633205080587,46.42849844347134,8.67021188836845,0.7259392313372889,10,0.015001296997070312,0.19500160217285156,1.4750003814697266,3.690000534057617,-0.7599983215332031,1,0.007238440671792468,-3.9031932566295455,63.45000076293945,-1.1290362276039048,63.47999954223633,2.5122023837214713,63.5099983215332,0.007238440671792468
10433,2013-10-09,64.20999908447266,65.26000213623047,63.29999923706055,63.72999954223633,1490900.0,0.010385520933684278,-1.9253771283303869,2.399988555951859,42.806412488905025,48.73774041520864,-0.6420020031064553,-0.44431461425511287,0.5022117646840343,3.355069756973137,14.297940030044593,1.9600028991699219,0.22203704781246358,0.4419994354248047,-0.9715817440908552,1.8555806149404646,-0.26479115433302525,1.1487900251826346,1.3509806844115957,51.388830020203734,17.46708547716083,0.7067905897578313,10,-0.10499763488769531,-0.4649982452392578,0.7600002288818359,3.030000686645508,-0.779998779296875,2,0.010746027896659571,-3.500033378791998,63.54999923706055,-3.9031932566295455,63.45000076293945,-1.1290362276039048,63.47999954223633,0.010746027896659571
10434,2013-10-10,65.11000061035156,65.30000305175781,63.68999862670898,64.5,1123600.0,0.0140165322957706,2.2525161449422932,1.2708358168625675,64.39687373137266,50.149398156491586,-1.462184091216315,-1.1828624765016826,-0.48303993610089435,2.392332956291881,12.706265020568933,1.6100044250488352,0.12595412481253732,1.2010009765624972,-0.1531639226355992,2.5551658757605935,0.5239185269634419,1.8780834261615453,0.4003595387409433,91.12139453714778,51.91597725973763,0.6770824495990487,10,-0.9849987030029297,-1.2199993133544922,-0.2500019073486328,2.019998550415039,-1.44000244140625,3,-0.010904608782322578,-1.9253771283303869,64.20999908447266,-3.500033378791998,63.54999923706055,-3.9031932566295455,63.45000076293945,-0.010904608782322578
10435,2013-10-11,65.30000305175781,65.37000274658203,64.76999664306639,64.94000244140625,626800.0,0.0029181760040721816,1.4000244140625568,0.5901643444980864,59.51327209568457,51.25896440176489,-1.4994720211591996,-1.2635929288432095,-0.770415150927505,2.144853265635419,11.57390914433709,0.6000061035156392,0.07523770272413088,1.280503273010254,-0.15074917413430455,2.7117557201548124,0.5648770494379818,1.9961294965825331,0.16074986993878326,96.83259714951005,56.1607679774784,0.7156262235722788,10,-1.1000022888183594,-1.3300018310546875,-0.8700027465820312,1.829996109008789,-1.7500038146972656,4,-0.01347633754496147,2.2525161449422932,65.11000061035156,-1.9253771283303869,64.20999908447266,-3.500033378791998,63.54999923706055,-0.01347633754496147
10436,2013-10-14,64.86000061035156,65.26999664306639,64.05000305175781,65.12999725341797,759100.0,-0.006738168772480679,3.4363772558922,-0.7499894036366719,59.77778135699677,51.81906782377713,-0.8914088439824184,-0.7776120153527444,-0.44457744011762657,2.543875991202526,11.08204623067876,1.25,0.0725675880047234,0.7860008239746037,-0.6876329708222926,2.259634618771507,0.04918392657614845,1.5228177213730518,0.5521372284970454,75.94332662763205,32.41344412428498,0.7368168973984514,10,-0.6599998474121094,-0.8899993896484375,-0.4799995422363281,2.269998550415039,-1.5800018310546804,0,-0.025285220077328918,1.4000244140625568,65.30000305175781,2.2525161449422932,65.11000061035156,-1.9253771283303869,64.20999908447266,-0.025285220077328918
10437,2013-10-15,63.66999816894531,64.91000366210939,63.58000183105469,64.86000061035156,1195900.0,-0.018347246842552845,1.062004684062336,4.407471248127949,50.374504143655344,50.69882180475467,0.33193175888970927,0.4238844828841195,0.63635565490452,3.6879579731294143,10.728725991972176,1.3300018310547017,0.09284401904456985,-0.3975015640258732,-1.877357862705395,1.0823547346536415,-1.1374297133656341,0.3424265853138877,1.7000045776367188,17.874314231008093,-27.94741906881587,0.7399281493397587,10,0.56500244140625,0.3000030517578125,0.6175022125244141,3.460000991821289,-0.839996337890625,1,-0.010365947328297875,3.4363772558922,64.86000061035156,1.4000244140625568,65.30000305175781,2.2525161449422932,65.11000061035156,-0.010365947328297875
10438,2013-10-16,65.01999664306639,65.04000091552734,64.06999969482422,64.06999969482422,1229400.0,0.021203055017198658,-1.0421143930997927,-0.7983151254038964,60.479018321385546,51.57294288336117,-0.964270668738962,-1.0301221965595744,-0.7876744909249709,2.299103610029789,11.218638809899925,1.3700027465820312,0.18604104795613807,0.9849969863891488,-0.36995523143458797,2.3399492042128855,0.3075208774772875,1.6624730953010172,0.30320602416993836,80.44659639671046,30.164241186562506,0.6774761089118683,10,-0.7549953460693217,-1.049995422363267,-0.7324962615966655,2.1100025177002095,-2.1399955749511648,2,-0.034297075402523136,1.062004684062336,63.66999816894531,3.4363772558922,64.86000061035156,1.4000244140625568,65.30000305175781,-0.034297075402523136
10439,2013-10-17,66.58999633789061,66.73999786376953,64.47000122070311,64.94999694824219,1163700.0,0.02414641304032794,1.3401997797703467,1.7263206925906402,70.56600478108433,54.07606756094592,-2.2925088213818015,-2.610302238279317,-2.4765629979344084,0.6900414608999057,11.956262463750306,2.2699966430664205,0.23644078239800592,2.4764966964721538,0.7502261370528771,4.20276725589143,1.6133614167625154,3.339631976181792,-3.5599975585937287,95.25311031007688,39.02607892948271,0.863135279709638,10,-1.6399974822997905,-2.124998092651353,-2.3024959564208842,0.5400028228759908,-4.059997558593729,3,-0.04745451579063609,-1.0421143930997927,65.01999664306639,1.062004684062336,63.66999816894531,3.4363772558922,64.86000061035156,-0.04745451579063609
10440,2013-10-18,66.34999847412111,66.73999786376953,66.04000091552734,66.66000366210939,1265500.0,-0.003604112884339372,1.978751034852379,-0.18902762400096926,69.60297338089572,56.517292917076134,-1.7909233598461753,-2.2725980765360134,-2.373266987765504,0.9037148885536368,12.259056225864706,0.6999969482421875,0.20533234201809591,2.100498962402355,0.12415014520543366,4.076847779599277,1.1123245538038873,3.088673371000816,-3.2457997131347724,87.65823166830486,24.85417259108364,0.9881744085984625,10,-1.3549995422363423,-1.6250000000000142,-2.0624980926513814,0.7800006866454936,-3.829998016357436,4,-0.040391866869764814,1.3401997797703467,66.58999633789061,-1.0421143930997927,65.01999664306639,1.062004684062336,63.66999816894531,-0.040391866869764814
10441,2013-10-21,66.13999938964844,66.77999877929689,65.75,66.37999725341797,896500.0,-0.003165020185412315,-1.0196120963700697,0.7741737011788448,65.8097652342754,60.36962283713949,-1.2954506075310235,-2.032939216008714,-2.2323706901390636,1.0777578716463267,12.345478182176356,1.0299987792968892,0.2994895934920976,1.8055000305175781,-0.34399114625698246,3.954991207292146,0.7307544421302907,2.8802456189048584,-2.9630846466064398,79.99999999999964,15.426911570428544,1.0747455883872823,10,-1.1000003814697266,-1.2749996185302734,-1.889998435974121,0.9899997711181641,-4.1399993896484375,0,-0.03915936160400468,1.978751034852379,66.34999847412111,1.3401997797703467,66.58999633789061,-1.0421143930997927,65.01999664306639,-0.03915936160400468
10442,2013-10-22,67.52999877929689,67.65000152587889,66.16000366210939,66.26000213623047,1248100.0,0.02101601757598437,-1.0272168158816666,-5.291699780653014,69.8412705277863,63.373495952570735,-2.3037831564965785,-3.3132153958927404,-3.6522448131495366,-0.3369670819739241,12.690466589454417,1.5100021362304545,0.4917161561949399,3.0179994583129996,0.4468270773348735,5.589171839291119,1.7324132678239437,4.303585648802063,-4.208960674804693,96.64796968702527,33.56715732228032,1.2855861904890609,10,-1.9149971008300923,-2.2299976348877095,-3.102499008178725,-0.39999961853028765,-5.779998779296889,1,-0.06293499299311345,-1.0196120963700697,66.13999938964844,1.978751034852379,66.34999847412111,1.3401997797703467,66.58999633789061,-0.06293499299311345
10443,2013-10-23,68.12999725341797,68.62999725341797,67.33000183105469,67.36000061035156,1617300.0,0.00888491759169141,-2.1325409738116905,0.6062981719441723,75.95505685400558,64.65773852175217,-2.5582845954901217,-3.751121780558776,-4.2618996223163705,-0.9717059396954255,13.001216559948913,1.2999954223632812,0.7295087285011164,3.392998123168951,0.39470404510970525,6.391292201228204,1.8938510841393281,4.892145162198574,-4.5492213436425715,87.98075776832665,21.928382022233436,1.4991470390296249,10,-2.0249977111816406,-2.339998245239258,-4.4199981689453125,-0.9999980926513672,-6.239997863769531,2,-0.07779239154596307,-1.0272168158816666,67.52999877929689,-1.0196120963700697,66.13999938964844,1.978751034852379,66.34999847412111,-0.07779239154596307
10444,2013-10-24,68.09999847412111,68.27999877929689,67.48999786376953,68.08999633789061,1035700.0,-0.00044031675482503196,3.270243520217494,0.012989843943559329,75.9550568540057,66.48460349489896,-2.3015881544038166,-3.550310103209668,-4.25886871591883,-0.9535029485598017,13.27668701739912,0.790000915527358,1.0992980933502565,3.138999366760274,-0.16203557132907065,6.440034304849625,1.4884818977156016,4.789516835804946,-4.115284856854302,81.59724705751505,12.293695458835103,1.6505174690446751,10,-1.9949989318847798,-2.309999465942397,-4.062497138977065,-0.9699993133545064,-5.819999694824226,3,-0.07665194600539604,-2.1325409738116905,68.12999725341797,-1.0272168158816666,67.52999877929689,-1.0196120963700697,66.13999938964844,-0.07665194600539604
10445,2013-10-25,68.26999664306639,68.30999755859375,67.36000061035156,67.98999786376953,1030500.0,0.0024963020962458504,4.277751875556309,27.993897787867162,76.65927779824393,68.36032532170421,-2.2417299500337577,-3.5104345265337997,-4.439263521037702,-1.1208560757281845,13.185687030255078,0.9499969482421875,1.3733033051065178,3.061497688293443,-0.4566182107815706,6.579613587368463,1.302439738755936,4.8205556378309495,-3.9136603349074903,87.49996688627638,13.628976123841753,1.759057949537509,10,-2.164997100830064,-2.479997634887681,-4.247496604919419,-1.1399974822997905,-6.29999542236326,4,-0.08407789872584492,3.270243520217494,68.09999847412111,-2.1325409738116905,68.12999725341797,-1.0272168158816666,67.52999877929689,-0.08407789872584492
10446,2013-10-28,68.11000061035156,68.55999755859375,67.81999969482422,68.13999938964844,1534900.0,-0.0023435775682153492,-1.4262200765440127,-0.10713896457766212,75.05496730467189,71.1025990062616,-1.7570079674884198,-3.123066556740426,-4.254019093878988,-0.9690181934378614,13.116519295010898,0.7399978637695312,1.455228286029083,2.655501556396487,-0.9551685908715513,6.266171703664526,0.8501664827624609,4.4608366300305065,-3.4117714265719314,78.94744970609754,1.5388603833586103,1.8053350736340195,10,-1.7600021362304688,-2.3200016021728516,-4.172499656677246,-0.9800014495849609,-5.950000762939453,0,-0.08207311852142762,4.277751875556309,68.26999664306639,3.270243520217494,68.09999847412111,-2.1325409738116905,68.12999725341797,-0.08207311852142762
10447,2013-10-29,66.05999755859375,67.69000244140625,65.5,67.69000244140625,3500800.0,-0.0300984148199559,1.68711151052198,54.33570701932859,58.81791635301783,70.91803212088742,0.7461329701685457,-0.9334777995249368,-2.1682186254666362,1.0579491253598974,12.666284988202719,2.6100006103515625,1.5232777024268245,0.4864986419677706,-3.033669509433267,4.006666793368808,-1.2735854337327481,2.2465827176682893,-1.0472269292430525,17.891311501383285,-60.21404380394401,1.7600840757005196,10,0.4900016784667969,-0.26999855041503906,-2.2024965286254883,1.0700016021728516,-3.819995880126953,1,-0.06145924475689879,-1.4262200765440127,68.11000061035156,4.277751875556309,68.26999664306639,3.270243520217494,68.09999847412111,-0.06145924475689879
10448,2013-10-30,65.45999908447266,66.52999877929689,65.30000305175781,66.20999908447266,1708100.0,-0.009082629371714779,-1.299074483407753,0.4601213210514491,51.71736335777387,68.82373862940845,1.5814118404184967,-0.23278953606899222,-1.5531637932872613,1.609154419971759,12.110374367824901,1.2299957275390767,1.6187383605896741,-0.18499984741211506,-3.630462694983663,3.260463000159433,-1.907731271197889,1.537731576373659,3.1699981689453125,4.907862034102983,-68.59535170113463,1.7227314237857747,10,1.5050010681152344,0.3299999237060547,-1.582498550415039,1.6700000762939453,-2.450000762939453,2,-0.05667581937612154,1.68711151052198,66.05999755859375,-1.4262200765440127,68.11000061035156,4.277751875556309,68.26999664306639,-0.05667581937612154
10449,2013-10-31,64.72000122070311,65.37999725341797,64.37999725341797,65.30999755859375,1519600.0,-0.011304581028402039,1.7397420622478628,0.7866617838541856,47.299802800572756,66.34560856492814,2.2666140838235123,0.6350668453004431,-0.7728705143446746,2.31009073675024,11.770669786620367,1.0800018310546875,1.8559769710444556,-0.9854978561401566,-4.313606388662251,2.3426106763819305,-2.6495521224012037,0.6785564101208905,3.8433961486816486,8.134065609137412,-59.83970912752086,1.664054266261045,10,1.784996032714858,1.0699977874756001,-0.7125005722045756,2.4099979400634908,-2.3199996948242116,3,-0.043726850705765874,-1.299074483407753,65.45999908447266,1.68711151052198,66.05999755859375,-1.4262200765440127,68.11000061035156,-0.043726850705765874
10450,2013-11-01,65.13999938964844,65.27999877929689,64.76999664306639,64.91999816894531,1214300.0,0.006489464787138743,1.0400085449218728,-0.3728857394092912,51.30596616586839,64.73407533510515,1.8516480575391796,0.3644960854638981,-1.1594348180809746,1.8682455935151268,11.41260714773341,0.5599975585937784,1.9363457250361051,-0.6484996795654325,-3.8221284232553785,2.5251290641245205,-2.2353140514104126,0.9383146922795476,3.2560619750976514,18.181867960378256,-46.768603105824354,1.5868143718449752,11,1.3649978637695312,0.6499996185302734,-1.0049982070922852,1.989999771118164,-3.8400001525878906,4,-0.043905444230109225,1.7397420622478628,64.72000122070311,-1.299074483407753,65.45999908447266,1.68711151052198,66.05999755859375,-0.043905444230109225
10451,2013-11-04,64.97000122070311,65.48999786376953,64.69000244140625,65.41999816894531,1373900.0,-0.002609735501046706,1.71186572182279,-2.0454293244556063,56.70105930803617,63.27405186624401,2.0542555519116235,0.6895617741250248,-0.9766315470968152,1.996504927545061,11.33553287955429,0.7999954223632812,1.7805426513937306,-0.89449787139894,-3.900718141830154,2.1117223990322813,-2.397608006614547,0.6086122638166671,3.265417579589851,17.824865333329832,-50.88772544738382,1.50311013521561,11,1.534996032714858,0.8199977874756001,-0.8900003433227397,2.1599979400634908,-4.120002746582017,0,-0.04617515689754992,1.0400085449218728,65.13999938964844,1.7397420622478628,64.72000122070311,-1.299074483407753,65.45999908447266,-0.04617515689754992
10452,2013-11-05,64.01000213623047,64.41999816894531,63.81999969482422,64.12999725341797,1625500.0,-0.014776036115676239,-1.399993896484375,0.2666576243599658,44.57574421566238,59.78746157309477,2.751816784862797,1.7768923020792897,0.013328336565891163,2.915305555993058,11.760621949763134,1.150001525878892,1.6168119827821243,-1.8774971008300838,-4.815420848189149,1.060426646528981,-3.3464589745096163,-0.40853522715055135,4.071199802187493,7.011162568094444,-57.729646843042254,1.4689618736795311,11,2.1799964904785156,1.8199958801269531,0.057498931884765625,3.119997024536133,-2.7900009155273366,1,-0.028901768896696156,1.71186572182279,64.97000122070311,1.0400085449218728,65.13999938964844,1.7397420622478628,64.72000122070311,-0.028901768896696156
10453,2013-11-06,64.90000152587889,65.08999633789061,64.22000122070311,64.36000061035156,1428200.0,0.013904067488613281,-1.1219400999264237,-4.5001907426245005,40.208584368637496,55.81563129694275,1.514751620576476,0.9921022365543166,-0.8193093707999282,1.9864696618180773,12.154286206256444,1.079994201660142,1.5265244353984428,-1.021997833251973,-3.8924084233338334,1.8484127568298803,-2.457203128292903,0.4132074617889572,2.9255282779234477,64.67083923431775,3.6330849451840024,1.4352052950409278,11,1.2899971008300923,0.9299964904785298,-0.8400001525878764,2.2299976348877095,-3.700000762939439,2,-0.04098612919679856,-1.399993896484375,64.01000213623047,1.71186572182279,64.97000122070311,1.0400085449218728,65.13999938964844,-0.04098612919679856
10454,2013-11-07,64.40000152587889,65.41999816894531,64.36000061035156,65.16000366210939,1367500.0,-0.0077041600653988684,-1.5237917911735588,-1.4074089772391012,39.032618508995476,51.63489137591514,1.6033187477812305,1.5137967457611836,-0.25851557829936667,2.4355495471136805,12.426240959373787,1.05999755859375,1.2422407501524901,-1.4864978790283345,-4.416143125767221,1.4431473677105515,-2.9513205023977775,-0.0216752556588915,3.1851964713847565,34.73068664625983,-21.992138618370454,1.4648226233694415,11,1.7899971008300923,1.4649963378906392,-0.5050010681152202,2.7299976348877095,-2.5100021362304545,3,-0.021583900177193693,-1.1219400999264237,64.90000152587889,-1.399993896484375,64.01000213623047,1.71186572182279,64.97000122070311,-0.021583900177193693
10455,2013-11-08,64.41999816894531,64.43000030517578,63.31999969482422,64.20999908447266,1065500.0,0.00031050687255618215,8.652038345440674,-0.27631380816141116,40.11491470845126,47.7526633096684,1.0949091828452566,1.5014733411590555,-0.23912152428572142,2.3789218653731297,12.910288485592256,1.1100006103515625,0.8156083672514853,-1.4225009918212947,-4.414994355095658,1.5699923714530684,-2.9187476734584834,0.07374568981589391,2.9392879301719717,50.69121669608264,-2.9596733615453914,1.4962466816371816,11,1.0850028991699219,1.4750003814697266,-0.5774974822998047,2.710000991821289,-2.7699966430664134,4,-0.03135667029621536,-1.5237917911735588,64.40000152587889,-1.1219400999264237,64.90000152587889,-1.399993896484375,64.01000213623047,-0.03135667029621536
10456,2013-11-11,63.22000122070313,63.7400016784668,62.93999862670898,63.7400016784668,1944800.0,-0.01862770851211637,2.0769321057844237,-2.4762034514077773,24.67680335658298,43.95920631006453,1.707919538965136,2.7113166073869976,0.9803642685820293,3.5649561614315033,13.950304691018356,1.4799995422363352,0.324713837007252,-2.5404979705810504,-5.729757599498818,0.6487616583367171,-4.135127785039934,-0.9458681561221667,3.8161419660707097,11.290429261195065,-35.39642538407257,1.5946298144588849,11,1.5149974822997976,2.5649967193603445,0.5999984741210866,3.694997787475579,-1.0100021362304759,0,-0.030370166823309508,8.652038345440674,64.41999816894531,-1.5237917911735588,64.40000152587889,-1.1219400999264237,64.90000152587889,-0.030370166823309508
10457,2013-11-12,63.0099983215332,63.290000915527344,62.61000061035156,63.20000076293945,1767700.0,-0.003321779422888693,2.675650040208673,0.365388988739322,18.47284958928489,40.26537144689909,1.60898376524527,3.024401377924079,1.2300616993857716,3.7315314061598173,14.64983901635539,0.6800003051757812,-0.24080123103576057,-2.717500877380374,-6.009830757195431,0.5748290024346758,-4.363665817287895,-1.0713359374728526,3.6165304092341586,14.234806359825367,-26.103859927081334,1.6461649399075253,11,1.0400009155273438,2.6100006103515625,0.6750030517578125,3.7049999237060547,-1.4499969482421804,1,-0.034280271464059764,2.0769321057844237,63.22000122070313,8.652038345440674,64.41999816894531,-1.5237917911735588,64.40000152587889,-0.034280271464059764
10458,2013-11-13,62.790000915527344,62.79999923706055,62.02000045776367,62.54999923706055,1090700.0,-0.0034914682092711535,5.000029344014554,-1.263150497911982,18.050488153755893,37.01544759725277,1.576162810579433,3.234607106573975,1.5005884327520533,3.9067002867891745,15.6678185376462,0.9899978637695312,-0.8327976821175724,-2.82599849700928,-6.361294611439746,0.7092976174211785,-4.593646554224506,-1.0583504397940473,3.3545444407901215,22.647087532775565,-11.957413636271546,1.7676480572152296,11,0.9649982452392578,2.5349979400634766,0.8649997711181641,3.924997329711914,-0.2999992370605469,2,-0.025003976300882136,2.675650040208673,63.0099983215332,2.0769321057844237,63.22000122070313,8.652038345440674,64.41999816894531,-0.025003976300882136
10459,2013-11-14,63.43000030517578,63.54999923706055,62.81000137329102,63.0,893000.0,0.010192695975740573,1.2089548839645419,1.7916554080902805,22.43732675246143,33.80782099576311,0.8201844672805549,2.4724965793357683,0.9231432155553136,3.208373274063277,15.849181185672528,0.7599983215332031,-1.125837522614873,-2.0279993057251033,-5.661111840230419,1.605113228780212,-3.844555572977768,-0.21144303847244572,2.137108765344152,58.50622143923313,29.3288904999715,1.8165562672526583,11,0.3249988555908203,1.894998550415039,0.49500083923339844,3.2849979400634766,-0.8899993896484375,3,-0.035156858450375306,5.000029344014554,62.790000915527344,2.675650040208673,63.0099983215332,2.0769321057844237,63.22000122070313,-0.035156858450375306
10460,2013-11-15,63.66999816894531,63.86999893188477,63.15999984741211,63.290000915527344,1170500.0,0.0037836648685929397,-1.218749254941252,0.8837139156508933,24.943511387277752,30.279204560123283,0.39083922813233585,2.1306655865052733,0.7214087698865512,2.892968080931979,15.936129704701019,0.7099990844726634,-1.2958017471330976,-1.6540014266967802,-5.3458081124171315,2.037805259023571,-3.499904769556963,0.19190191616339547,1.4005156957887408,89.18913903242667,63.56830336963451,1.8459033428601774,11,0.05000114440917969,1.6550006866455078,0.33750343322753906,3.0450000762939453,-0.9399986267089844,4,-0.02795663311586305,1.2089548839645419,63.43000030517578,5.000029344014554,62.790000915527344,2.675650040208673,63.0099983215332,-0.02795663311586305
10461,2013-11-18,63.54999923706055,63.90999984741211,63.5,63.86999893188477,995200.0,-0.001884701355988061,1.049991416963894,-0.8421105467103205,31.89029495451257,28.8697101977733,0.32210041542147394,2.157284451477352,0.875519439594342,2.9397687214060966,16.33641409000826,0.4099998474121094,-1.3677449753903659,-1.6445003509521428,-5.396991185230334,2.1079904833260557,-3.5207457680912455,0.2317450661869529,1.0934427506976476,80.95234250744775,52.10847568459708,1.876245417139098,11,0.1700000762939453,1.7749996185302734,0.5350017547607422,2.305002212524414,-1.1800003051757741,0,-0.029897682674929538,-1.218749254941252,63.66999816894531,1.2089548839645419,63.43000030517578,5.000029344014554,62.790000915527344,-0.029897682674929538
10462,2013-11-19,63.27999877929688,63.709999084472656,63.06000137329102,63.63999938964844,990400.0,-0.004248630385603636,1.599990844726534,1.1250029802350339,33.48480417259594,28.122623509324242,0.5337943057620009,2.205644797120975,1.1694603612367516,3.1401656136398017,16.14471720924417,0.6499977111816335,-1.5430444982702909,-1.702000808715816,-5.378190836318289,1.97418921888665,-3.5400958225170527,0.13609420508542058,0.9961613942620815,66.66659938803393,33.357643837336276,1.8380950138012346,11,0.4400005340576101,2.045000076293938,0.805002212524407,2.575002670288079,-0.4499969482421946,1,-0.01690897148332904,1.049991416963894,63.54999923706055,-1.218749254941252,63.66999816894531,1.2089548839645419,63.43000030517578,-0.01690897148332904
10463,2013-11-20,62.83000183105469,63.61999893188477,62.79999923706055,63.61999893188477,1359900.0,-0.00711120349119565,1.0759562129091567,2.194432670707476,35.023734617235604,27.677191965795366,0.7367610413194825,2.359176986321671,1.651557587637697,3.522664550818149,15.310224405889953,0.8199996948242259,-1.7978572173458218,-1.886997985839841,-5.366561775384056,1.5925658037043746,-3.6267798806119487,-0.14721609106773315,1.1302959822929353,2.7029349096157813,-32.39462524465416,1.7397818947721095,11,0.39499855041503906,2.494997024536133,1.2724990844726562,3.0249996185302734,0.48999786376953125,2,-0.020213280610409723,1.599990844726534,63.27999877929688,1.049991416963894,63.54999923706055,-1.218749254941252,63.66999816894531,-0.020213280610409723
10464,2013-11-21,62.88000106811523,63.20000076293945,62.81000137329102,63.15999984741211,1011600.0,0.0007957860194718336,1.1666596024244085,0.3544301352532495,30.97639183857997,26.661800535809668,0.5011796519419747,2.000630677950646,1.6535993927256598,3.4046130870817493,14.430634574508556,0.3899993896484304,-1.8497757086970594,-1.5759988784790053,-4.75743998287259,1.6054422259145795,-3.166719430675805,0.014721673717787098,0.829998016357429,7.207368203999636,-28.789408508224646,1.5907205521967926,11,0.08499908447266336,2.444997787475593,1.2375001907348704,2.9750003814697337,0.3899993896484446,3,-0.006202280264371529,1.0759562129091567,62.83000183105469,1.599990844726534,63.27999877929688,1.049991416963894,63.54999923706055,-0.006202280264371529
10465,2013-11-22,62.52999877929688,62.88000106811523,62.38999938964844,62.75,1185200.0,-0.005566194066046526,1.0416593817055064,0.7857220708446413,30.065298774931208,27.26052224895947,0.6201019627280502,2.0011583666963233,2.026858327787515,3.6847950132843934,13.770568152648002,0.49000167846678977,-1.9455017262239664,-1.6390012741088853,-4.376382910112632,1.0983803618948613,-3.0076920921107657,-0.270310456107012,1.0900001525878906,9.210483387249846,-27.883449944255446,1.3686908180018742,11,0.4350013732910085,2.795000076293938,2.177499771118157,3.325002670288079,-0.6899986267089915,4,0.00015995740325802643,1.1666596024244085,62.88000106811523,1.0759562129091567,62.83000183105469,1.599990844726534,63.27999877929688,0.00015995740325802643
10466,2013-11-25,62.52000045776367,62.93999862670898,62.4000015258789,62.68000030517578,864400.0,-0.0001598963973835632,-1.7000009536796774,0.7272679983354375,35.589888738940445,29.16241548781009,0.5815155440484361,1.6557884231011428,2.0385548196742604,3.643845648867895,12.867602965471194,0.5399971008300781,-2.0013415375154935,-1.369499588012694,-3.4830292245588055,0.7440300485334106,-2.4262644062857532,-0.31273476973964165,0.8759986877441435,9.848568043233245,-29.767963831875342,1.0567648182730538,11,0.44499969482421875,2.8049983978271484,2.339998245239258,3.335000991821289,-1.4900016784667898,0,0.0033589104756088783,1.0416593817055064,62.52999877929688,1.1666596024244085,62.88000106811523,1.0759562129091567,62.83000183105469,0.0033589104756088783
10467,2013-11-26,62.0,62.65999984741211,61.83000183105469,62.5,1520000.0,-0.008317345712672619,1.0243861591566725,3.125002980235081,19.791573948094694,29.355869464958847,1.0540229459935802,1.9563306570436936,2.5532789113542123,4.095146659800093,14.241021746198188,0.8299980163574219,-2.0987824816704688,-1.686500167846681,-3.6997853962969742,0.3267850606036191,-2.693142782071831,-0.679857553621531,1.2033593292236375,9.497119792343703,-25.836925297681752,1.0066426142251497,11,0.8700008392333984,3.229999542236328,2.9524993896484375,3.855001449584961,-1.3300018310546875,1,0.005967724707818922,-1.7000009536796774,62.52000045776367,1.0416593817055064,62.52999877929688,1.1666596024244085,62.88000106811523,0.005967724707818922
10468,2013-11-27,61.75,62.22999954223633,61.599998474121094,61.95000076293945,1135100.0,-0.0040322580645161255,-1.519985046500805,0.40000152587890625,20.879025983607804,29.182724935086217,1.2750721458611025,2.0175780601248405,2.734703858168203,4.271262227572308,15.582629593929157,0.6300010681152344,-1.9591658971151773,-1.751000213623044,-3.7599165245342334,0.25791609728815246,-2.7554583690786387,-0.7465420581674493,1.233622129516604,9.375081956269327,-24.959793196322025,1.0044581554555976,11,1.0049991607666016,3.3649978637695312,3.7075014114379883,4.105001449584961,-0.5,2,0.017489908195217563,1.0243861591566725,62.0,-1.7000009536796774,62.52000045776367,1.0416593817055064,62.52999877929688,0.017489908195217563
10469,2013-11-29,61.88999938964844,62.27000045776367,61.61999893188477,61.77000045776367,557800.0,0.002267196593497056,-2.09523074268179,-0.5999923706345724,22.91216376275304,28.95701964347236,0.9986717977038211,1.7441128496141118,2.54729704933402,4.048500841666254,16.273070181595116,0.6500015258788991,-1.7469532824611989,-1.4695007324218778,-3.5152255282652476,0.5762240634214919,-2.4923631303435627,-0.44663833450019297,0.844570481896973,21.641856903320324,-10.185182457145636,1.022862397921683,11,0.8649997711181641,3.1899986267089844,4.057499885559082,3.2549991607666016,-1.0400009155273438,4,0.023105514934210092,-1.519985046500805,61.75,1.0243861591566725,62.0,-1.7000009536796774,62.52000045776367,0.023105514934210092
10470,2013-12-02,62.27999877929688,62.31999969482422,61.6500015258789,62.06000137329102,1578800.0,0.0063014928662881164,3.4666658189542665,1.8333280350955272,37.8237804311604,29.616295807544343,0.43668822498816695,1.1898685810357748,2.158255196868417,3.5514599478645223,16.97724388878104,0.6699981689453196,-1.4895024547723494,-0.9365013122558494,-2.854003390712286,0.9810007662005873,-1.8952523514840678,0.022249726972368933,0.25034824071214956,50.74628565247053,15.647278768857504,0.9587510392282172,12,0.3749999999999929,2.7999992370605398,3.6675004959106374,2.864999771118157,-1.7599983215332102,0,0.015895981019124372,-2.09523074268179,61.88999938964844,-1.519985046500805,61.75,1.0243861591566725,62.0,0.015895981019124372
10471,2013-12-03,61.97000122070313,62.1500015258789,61.54999923706055,62.0099983215332,1629600.0,-0.004977481770548797,2.749973178204135,-0.18180714743975546,36.86868249000331,29.992282287256273,0.557634834492525,1.3318758720731267,2.4395150759101014,3.75823284835986,17.948281666302673,0.7299995422363352,-1.3112310007033656,-1.0964988708496008,-2.9025623874980155,0.7095646457988138,-1.9995306291738046,-0.19346711252539706,0.39288306104607074,37.83799573853937,0.09568485113599223,0.9030317583242072,12,0.6149978637695241,3.0849971771240163,3.9774980545043874,3.174997329711907,-0.9099998474121094,1,-0.002097806447546313,3.4666658189542665,62.27999877929688,-2.09523074268179,61.88999938964844,-1.519985046500805,61.75,-0.002097806447546313
10472,2013-12-04,62.15999984741211,62.38999938964844,61.599998474121094,61.66999816894531,987900.0,0.0030659774562906694,-1.5079351623665616,-12.250929899859115,41.98469651716179,30.76572249835918,0.21462721140434837,1.050007833815684,2.2372235987614033,3.453729778206764,18.199999137140725,0.7900009155273438,-1.1718251189895525,-0.814000129699707,-2.6060458254977448,0.9780455660983307,-1.710022977598726,0.08202271819931184,-0.6100006103515625,72.61910708852368,31.605504664899883,0.8960228478990196,12,0.21500015258789062,2.460000991821289,3.909998893737793,2.9849987030029297,-1.5400009155273366,2,-0.018178910406838944,2.749973178204135,61.97000122070313,3.4666658189542665,62.27999877929688,-2.09523074268179,61.88999938964844,-0.018178910406838944
10473,2013-12-05,62.2400016784668,62.290000915527344,61.75,62.02999877929688,1215200.0,0.001287030747282314,2.483861440964745,0.42857587718272444,32.344188457850805,30.917699900500384,0.047083961442126565,0.8016065360546136,2.156888316780609,3.2677872142232047,19.101067304918207,0.5400009155273438,-1.1454174354137336,-0.6009983062744126,-2.1724390473131763,0.970442434764351,-1.386718676793798,0.18472206424497273,-0.69000244140625,82.14313286497337,41.55180632619928,0.785720370519383,12,0.00499725341796875,1.799997329711914,3.929997444152832,2.904996871948242,-1.1000022888183594,3,-0.025224991439302236,-1.5079351623665616,62.15999984741211,2.749973178204135,61.97000122070313,3.4666658189542665,62.27999877929688,-0.025224991439302236
10474,2013-12-06,63.0099983215332,63.34000015258789,62.4000015258789,62.56000137329102,1163100.0,0.01237141102669348,-1.4415655189496885,2.1428130279196043,41.53844197586168,32.192493589492656,-0.7850944126792498,-0.08207293761651613,1.3958212240973467,2.4013192725584958,19.862545162941498,1.0999984741210938,-1.1054452081686392,0.2384984970092745,-1.155567324852683,1.632564318871232,-0.45853441392170424,0.9355314079402532,-1.4431990814209001,81.56415294583985,45.17363917835727,0.69703291093098,12,-0.5649986267089844,0.5100002288818359,3.3675012588500977,2.135000228881836,-1.8499984741210938,4,-0.027932048379879726,2.483861440964745,62.2400016784668,-1.5079351623665616,62.15999984741211,2.749973178204135,61.97000122070313,-0.027932048379879726
10475,2013-12-09,62.4000015258789,62.9900016784668,62.11999893188477,62.81000137329102,1317200.0,-0.00968095241871858,1.259746050304414,-0.9111169509342293,36.902040216925556,32.33828819815767,-0.21844921998783207,0.38876356703706705,2.0175148137936034,2.8922754381276192,19.995284222437924,0.8899993896484304,-1.0667039252393948,-0.27049846649170917,-1.4355769659417348,0.8945800329583165,-0.8530377162167255,0.3120407832333072,-0.7622742492675698,47.48613709887054,16.041196994446388,0.5825392497250135,12,0.044998168945319605,1.11999702453614,3.7474966049194407,2.74499702453614,-1.0200004577636719,0,-0.024839791888706553,-1.4415655189496885,63.0099983215332,2.483861440964745,62.2400016784668,-1.5079351623665616,62.15999984741211,-0.024839791888706553
10476,2013-12-10,61.29999923706055,62.20000076293945,60.22000122070313,62.11000061035156,4628900.0,-0.017628241376919762,2.999992293553929,1.975613840843259,31.034449999232578,33.5874966482841,0.7714196445109778,1.4098317135855325,3.1208639006830197,3.863396600330816,20.416285871212075,2.180000305175767,-1.0388886595422804,-1.2745006561279268,-2.559203194825038,0.010201882569184306,-1.916851925476486,-0.6321493867793677,2.0400009155273438,34.61533288746991,7.310686175134059,0.6423512693485565,12,0.48000144958496094,1.5550003051757812,4.847498893737793,3.844999313354492,0.3100013732910156,1,-0.012724286933193052,1.259746050304414,62.4000015258789,-1.4415655189496885,63.0099983215332,2.483861440964745,62.2400016784668,-0.012724286933193052
10477,2013-12-11,60.849998474121094,61.27999877929688,60.41999816894531,60.63999938964844,2502900.0,-0.007340958703754619,-1.6461495123067933,-0.2592576894276551,31.034427319696817,34.715874574516214,1.163491163314717,1.7810278210624517,3.5532547817893345,4.173565614918772,20.641072491638308,0.8800010681152344,-0.9891701401852302,-1.6165014266967788,-3.095523451206212,-0.13747940218734556,-2.3560124389514954,-0.8769904144420622,2.427601699829104,20.192226573532412,-9.80201299682697,0.739511012254718,12,0.9300022125244141,1.970001220703125,5.297499656677246,4.295000076293945,1.1400032043457031,2,0.0034511570162034655,2.999992293553929,61.29999923706055,1.259746050304414,62.4000015258789,-1.4415655189496885,63.0099983215332,0.0034511570162034655
10478,2013-12-12,61.22000122070313,61.66999816894531,60.84000015258789,60.849998474121094,1550900.0,0.00608057117272387,-3.256406745177824,1.7619255222525316,35.01804407836809,36.060972387362334,0.7938876436061122,1.3569451518285192,3.15829531680712,3.6647823577532037,20.333530694397385,0.8299980163574219,-0.9931871384200619,-1.1679986953735266,-2.7385510828505346,0.40255369210348135,-1.9532748891120306,-0.38272250163502264,1.9964469741821276,32.05129302387006,-0.7912388883104882,0.7852761937385052,12,0.5599994659423757,1.5999984741210866,4.789997100830071,3.924997329711907,0.32999801635741477,3,-0.009800755910724379,-1.6461495123067933,60.849998474121094,2.999992293553929,61.29999923706055,1.259746050304414,62.4000015258789,-0.009800755910724379
10479,2013-12-13,61.20000076293945,61.43000030517578,60.56999969482422,61.27999877929688,1242400.0,-0.00032669809481999934,3.526306279174823,-0.2162092500567196,37.23609190133908,35.995673661826636,0.7886542143052822,1.2662341255360303,3.1693558293624164,3.5749743886268703,20.818564596926425,0.8600006103515625,-0.8728838726672521,-1.0764991760253935,-2.6521993604145777,0.4992010083637908,-1.864349268219982,-0.2886490838308049,1.9565184924621661,35.379038999420054,-0.43408390616540515,0.7878500921945912,12,0.5799999237060547,1.6199989318847656,4.80999755859375,3.944997787475586,0.5099983215332031,4,-0.0009804145840363043,-3.256406745177824,61.22000122070313,-1.6461495123067933,60.849998474121094,2.999992293553929,61.29999923706055,-0.0009804145840363043
10480,2013-12-16,61.88999938964844,62.15999984741211,61.27999877929688,61.290000915527344,1673600.0,0.011274487223974505,-1.8387005475912561,-7.500166897143008,44.65193937670781,36.860479982571576,0.04192528156518449,0.4596094433842097,2.4792178777481837,2.7833340348586546,21.32633033840926,0.9599990844726562,-0.7278242509033674,-0.2975006103515625,-1.7369868610014407,1.1419856402983157,-1.0172437356765016,0.4222425149733766,1.2077895050592105,84.34336136558481,43.37683556343606,0.7197431253249379,12,-0.10999870300292969,0.4350013732910156,4.13749885559082,3.2549991607666016,-0.6100006103515554,0,-0.01179511309477288,3.526306279174823,61.20000076293945,-3.256406745177824,61.22000122070313,-1.6461495123067933,60.849998474121094,-0.01179511309477288
10481,2013-12-17,61.6500015258789,61.9000015258789,61.31000137329102,61.72000122070313,1209000.0,-0.0038778133161474493,1.7441848086443,-0.11666645473852552,46.88058010670281,37.404467048076135,0.25899355907303345,0.5796867103046921,2.7172518461693684,2.9186240082439454,21.89945737353534,0.5900001525878764,-0.6005456741428006,-0.4424985885620174,-1.7479183868333976,0.8629212097093628,-1.095208487697711,0.21021131057367626,1.390231615348661,70.68977990971851,24.679186222517295,0.6527098991356906,12,0.12999916076660867,0.41499900817871804,4.049998283386238,3.49499702453614,-0.3600006103515554,1,-0.0043795693605998,-1.8387005475912561,61.88999938964844,3.526306279174823,61.20000076293945,-3.256406745177824,61.22000122070313,-0.0043795693605998
10482,2013-12-18,62.209999084472656,62.41999816894531,60.77000045776367,61.52999877929688,1223000.0,0.009083496264938207,2.0,-9.714332425066047,53.88513361127398,39.797905398456486,-0.32761831395080776,-0.06807281015947098,2.158533378598136,2.2497250187136046,22.333700542111337,1.6499977111816406,-0.5855409466774688,0.1709989547729478,-1.011414455675748,1.3534123652216437,-0.4202077504513966,0.7622056599972922,0.7738294183444125,88.6486887740584,36.43404530009289,0.5912067052243468,12,-0.42999839782714844,-0.14499855041503906,3.049999237060547,2.934999465942383,-1.0900001525878835,2,-0.00964472726171206,1.7441848086443,61.6500015258789,-1.8387005475912561,61.88999938964844,3.526306279174823,61.20000076293945,-0.00964472726171206
10483,2013-12-19,61.56000137329102,62.11999893188477,61.13000106811523,62.0,986300.0,-0.010448444313574501,1.9117734506919595,-0.6470565135926541,47.43391455656595,40.452957907423624,0.24113547671401392,0.5079438011744557,2.781006499688395,2.8007854583267218,22.602862206378738,1.079998016357429,-0.5574400798961605,-0.4154987335205007,-1.5546667638877096,0.7236692968467082,-0.9850827487041087,0.1540852816631073,1.368550583883767,53.51364837947441,-2.462155347855713,0.5695840151836054,12,0.04500007629393821,0.5049991607665945,3.2749977111816335,3.5849971771240163,-0.02000045776367898,3,0.00698506003221655,2.0,62.209999084472656,1.7441848086443,61.6500015258789,-1.8387005475912561,61.88999938964844,0.00698506003221655
10484,2013-12-20,62.4900016784668,62.56999969482422,61.66999816894531,61.68999862670898,2855400.0,0.0151072170959905,-1.1428506553073996,-1.818194428790696,51.50647924818058,42.075673355340854,-0.8609180944743997,-0.47724074792341753,1.8047066136184071,1.809782345219162,22.692483930986647,1.009998321533196,-0.5466509642253001,0.5340015411376982,-0.5520902412338202,1.6200933235092165,-0.009044350048057481,1.0770474323234538,0.38437926397855904,95.5556638741658,37.31068392157351,0.543045891185759,12,-1.095001220703125,-0.4250011444091797,2.049997329711914,2.654996871948242,0.6799964904785156,4,-0.015042445449800046,1.9117734506919595,61.56000137329102,2.0,62.209999084472656,1.7441848086443,61.6500015258789,-0.015042445449800046
10485,2013-12-23,62.540000915527344,63.08000183105469,62.27999877929688,62.7400016784668,1269000.0,0.000800115790007716,-1.222215158017455,-0.24999999999999778,54.247395087163895,44.65488947622212,-0.9934409139309324,-0.5549023619192752,1.7019089103913814,1.6922245525403952,22.268713739214412,0.8000030517578054,-0.5057378034895308,0.5835006713867159,-0.5037126107985017,1.6707139535719335,0.0398940302941071,1.1271073124793247,-2.3199996948242116,76.62335088753586,15.144465882560674,0.54360664109261,12,-0.7900009155273438,-0.47500038146972656,1.9999980926513672,2.6049976348876953,0.48999786376953836,0,-0.013271535319863026,-1.1428506553073996,62.4900016784668,1.9117734506919595,61.56000137329102,2.0,62.209999084472656,-0.013271535319863026
10486,2013-12-24,62.72999954223633,63.08000183105469,62.36000061035156,62.4900016784668,395900.0,0.0030380336413109443,-1.8800048828125,-1.199984741269145,54.247395087163945,47.23410811705179,-1.0719936721929528,-0.7677232968416234,1.4744157921510919,1.4302961418141251,21.892199686273667,0.720001220703125,-0.5545296360109759,0.7629993438720675,-0.350857787398148,1.876856475142283,0.2060707782369633,1.3199279095071716,-2.4527983093261625,84.84839477304216,23.755091519800033,0.5569285656351068,12,-0.904998779296875,-0.6649990081787109,1.7924995422363281,2.559999465942383,-0.00999832153319602,1,-0.02311494936267544,-1.222215158017455,62.540000915527344,-1.1428506553073996,62.4900016784668,1.9117734506919595,61.56000137329102,-0.02311494936267544
10487,2013-12-26,62.36999893188477,62.97000122070313,62.27000045776367,62.63000106811523,583200.0,-0.005738890689918841,-2.0434876353805893,-1.0833518771655954,50.92988150955263,49.00209005385007,-0.5293760634187024,-0.39904107841659453,1.830328822047683,1.7260817134177913,21.106040046533636,0.7000007629394602,-0.5414562496971342,0.3844987869262795,-0.7438622181107206,1.5128597919632796,-0.17968171559222412,0.9486792894447831,-2.0367416870117196,63.58960915996536,4.94585614650785,0.5641805025185008,12,-0.5449981689453196,-0.4049987792968821,2.1525001525878835,2.9549999237060476,0.10000228881835938,3,-0.01731598580812721,-1.8800048828125,62.72999954223633,-1.222215158017455,62.540000915527344,-1.1428506553073996,62.4900016784668,-0.01731598580812721
10488,2013-12-27,62.83000183105469,62.86999893188477,62.36999893188477,62.47999954223633,731400.0,0.007375387318385052,1.3256003761498862,-1.3461515889551485,48.652720171821365,50.27060430612589,-0.8235929180781767,-0.815811466484547,1.3279781949544827,1.2145847065688429,20.114341874171977,0.5,-0.3788867028883516,0.790501594543457,-0.3924559596008237,1.9734591486877378,0.19902281747131667,1.3819803716155974,-2.4418096944580014,82.26954959634656,25.429349619975547,0.5914787770721407,12,-0.9050006866455078,-0.9100017547607351,1.6924972534179688,2.494997024536133,-0.25,4,-0.027216343296757928,-2.0434876353805893,62.36999893188477,-1.8800048828125,62.72999954223633,-1.222215158017455,62.540000915527344,-0.027216343296757928
10489,2013-12-30,63.31999969482422,63.43999862670898,62.93999862670898,63.13000106811523,1152600.0,0.007798787991238676,1.3256003761500401,0.5428496692134349,57.01218377543526,51.64396479487338,-1.0965589072655177,-1.2576654625906087,0.7498397765489528,0.6449220797288504,18.90116686734502,0.6099967956542898,-0.1550191631561404,1.2089994430541964,-0.10186038298169109,2.519859269090084,0.5535695300362562,1.8644293560721366,-2.8779713643383715,89.74366498428527,30.409908612239654,0.6554299130179421,12,-1.2150001525878906,-1.489999771118164,0.9549999237060547,2.0049991607666016,0.43000030517578125,0,-0.028111162158492076,1.3256003761498862,62.83000183105469,-2.0434876353805893,62.36999893188477,-1.8800048828125,62.72999954223633,-0.028111162158492076
10490,2013-12-31,63.27000045776367,63.54999923706055,63.0,63.33000183105469,965800.0,-0.0007896278790512357,1.2000137330149308,-0.31579898407853135,67.87661692093391,53.97685777423239,-0.9277872021361304,-1.1907450534930888,0.7170372283662232,0.6079297381097604,17.734817714035024,0.5499992370605469,0.038099347434112474,1.1095001220703153,-0.2993362664518031,2.518336510592434,0.4050819278092561,1.8139183163313746,-2.7080533154288986,78.12507450587702,15.017515179536609,0.7044181942610586,12,-1.1100006103515625,-1.385000228881836,0.8749990463256836,2.0549983978271484,0.29000091552735086,1,-0.0015805640602944981,1.3256003761500401,63.31999969482422,1.3256003761498862,62.83000183105469,-2.0434876353805893,62.36999893188477,-0.0015805640602944981
10491,2014-01-02,61.84000015258789,63.38999938964844,61.709999084472656,63.349998474121094,1206600.0,-0.022601553577202615,1.1132077282400332,25.166062686756945,57.6271385688583,54.39263610285286,0.5945186886068257,0.2413928685539446,2.0526817602901275,1.977825717126592,16.78774262218093,1.6800003051757812,0.19227274240481051,-0.31400012969970703,-1.7277283322967847,1.0997280728973706,-1.0208642309982423,0.39286397159882824,-1.0987698845695704,7.065274855134811,-58.93149070349269,0.7068641012985385,1,0.5,0.04500007629394531,2.304999351501465,3.4849987030029297,1.7599983215332031,3,0.019243186024785253,1.2000137330149308,63.27000045776367,1.3256003761500401,63.31999969482422,1.3256003761498862,62.83000183105469,0.019243186024785253
10492,2014-01-03,61.02999877929688,61.459999084472656,60.63999938964844,61.04999923706055,1748300.0,-0.013098340415465093,-1.0500011920940324,0.013245350990428225,48.62912956553139,54.52543777051569,1.3628530151308382,1.0144058930806992,2.71215897130692,2.7345375219365664,16.438309976905803,1.2000007629394531,0.2389401036220704,-1.0675014495849524,-2.5678858606528436,0.4328829614829388,-1.8176936551188945,-0.31730924405101035,2.5200004577636648,13.402041584135297,-54.538588653615285,0.7501922055339456,1,1.06500053405761,0.8550014495849538,3.1150007247924734,4.295000076293938,1.5500030517578054,4,0.027691339918223035,1.1132077282400332,61.84000015258789,1.2000137330149308,63.27000045776367,1.3256003761500401,63.31999969482422,0.027691339918223035
10493,2014-01-06,60.66999816894531,60.93999862670898,60.4000015258789,60.61000061035156,1989900.0,-0.005898748444243651,-1.2500079473566426,-2.999809269503259,46.354861644938964,53.953035814599964,1.7694016026074308,1.318347351022048,2.8950059952206644,3.0454800504193784,16.131413079534703,0.629997253417983,0.2795578657756721,-1.3490018844604492,-2.9768638000208867,0.27886003109998825,-2.1629328422406715,-0.5350709266802269,2.8218010711669947,8.5713282301126,-60.86549538369229,0.8139309577802202,1,1.305002212524414,1.2150020599365234,3.380002021789551,4.560001373291016,2.8900032043457102,0,0.029668750718360393,-1.0500011920940324,61.02999877929688,1.1132077282400332,61.84000015258789,1.2000137330149308,63.27000045776367,0.029668750718360393
10494,2014-01-07,61.25,61.29999923706055,60.66999816894531,60.83000183105469,1496600.0,0.009559944759510053,1.4230966738559503,7.000254323499491,45.53072804283545,52.98451725411901,1.1119403132801224,0.6321404288211809,2.1419048247694974,2.4109917869575384,17.043671936184758,0.6300010681152344,0.24146063669128637,-0.6810001373291001,-2.273191099609427,0.9111908249512268,-1.4770956184692636,0.11509534381106334,2.118127331542972,26.984098150415605,-38.89136162370848,0.7960954811401627,1,0.7250003814697266,0.6350002288818359,2.6849985122680664,3.8649978637695312,3.1800003051757812,1,0.021714315609056012,-1.2500079473566426,60.66999816894531,-1.0500011920940324,61.02999877929688,1.1132077282400332,61.84000015258789,0.021714315609056012
10495,2014-01-08,60.849998474121094,61.27999877929688,60.599998474121094,61.13999938964844,1999800.0,-0.006530637157206587,1.3859672605104658,-0.6904813805631245,44.53549805252404,51.90541758360348,1.3935513301731532,0.9592467380989049,2.355109637617531,2.7611323134374928,17.74228921357137,0.6800003051757884,0.29136373947152094,-1.0035015106201186,-2.6495538284634605,0.6425508072232233,-1.8265276695417896,-0.18047535169844764,2.3994038251953143,15.050075911254204,-48.142016863270705,0.8230261589216707,1,1.1250019073486328,1.0350017547607422,3.067500114440918,4.2649993896484375,3.6399993896484375,2,0.04765820211338623,1.4230966738559503,61.25,-1.2500079473566426,60.66999816894531,-1.0500011920940324,61.02999877929688,0.04765820211338623
10496,2014-01-09,60.52000045776367,61.09000015258789,60.52000045776367,61.02999877929688,1628600.0,-0.0054231392708705695,-1.23530027750144,1.7586093499250461,38.08181530086334,50.47785467152689,1.5389282418669907,1.2941655709882696,2.4957829310706217,3.057525865903905,16.960561273648615,0.5699996948242188,0.22783706648760216,-1.2944995880126982,-3.030284386285672,0.44128521026027556,-2.162391987149185,-0.4266071888762113,2.6154258106152355,11.320680025336001,-46.64158852830629,0.8678923991364865,1,1.4549999237060547,1.364999771118164,3.3474979400634766,4.594997406005859,4.390003204345717,3,0.05023134323419143,1.3859672605104658,60.849998474121094,1.4230966738559503,61.25,-1.2500079473566426,60.66999816894531,0.05023134323419143
10497,2014-01-10,61.06000137329102,62.18000030517578,60.81999969482422,60.91999816894531,2661000.0,0.008922685251864904,-7.0,-0.27451699041835664,46.418339831431986,50.2295901892614,0.886821104930192,0.8123540340577762,1.8349165214343586,2.503484839378025,15.676515561176519,1.6599998474121094,0.14270384178653472,-0.7649988174438391,-2.4786165367286372,0.948618901840959,-1.6218076770862382,0.09181004219855993,1.9660079053878832,37.078668541156546,-20.56039516636109,0.8568088596424007,1,0.9149990081787038,0.8249988555908132,2.7599973678588796,4.029996871948235,3.3999977111816335,4,0.041598379359701676,-1.23530027750144,60.52000045776367,1.3859672605104658,60.849998474121094,1.4230966738559503,61.25,0.041598379359701676
10498,2014-01-13,60.61999893188477,61.45000076293945,60.54999923706055,61.22999954223633,1988100.0,-0.0072060666804818485,-1.4000040690104167,-4.357047491893682,35.59321137284317,47.84970436675117,1.0955789267891376,1.2702262060671359,2.1657913207269743,2.9195608099672157,14.893058993747117,0.9000015258789062,0.021698589183202444,-1.1750011444091726,-2.9530137049020126,0.6030114160836675,-2.0640074246555926,-0.28599486416275255,2.3009700366821306,6.024005018855605,-44.88482480412925,0.8890062802464208,1,1.3550014495849538,1.2650012969970632,2.8775014877319265,4.469999313354485,4.43000411987304,0,0.03233261190539216,-7.0,61.06000137329102,-1.23530027750144,60.52000045776367,1.3859672605104658,60.849998474121094,0.03233261190539216
10499,2014-01-14,61.13999938964844,61.36000061035156,60.83000183105469,60.88999938964844,2068900.0,0.008578034756284936,-1.8648960739030023,-0.40983565550191836,39.94252747565939,44.74591665060955,0.26130439940359196,0.7857878680131805,1.5643116887660966,2.3950206017128934,13.864712430558429,0.7400016784667898,-0.0431543670287553,-0.6520006179809599,-2.434437322011526,1.130436086049606,-1.5432189699962464,0.23921773403432667,1.6801308812109426,37.349336679236785,-9.881016753693615,0.8912183520152831,1,0.7550010681152344,0.7450008392333984,2.002499580383301,3.9499988555908203,3.30999755859375,1,0.03958132168467632,-1.4000040690104167,60.61999893188477,-7.0,61.06000137329102,-1.23530027750144,60.52000045776367,0.03958132168467632
10500,2014-01-15,61.15999984741211,61.43999862670898,60.66999816894531,61.27000045776367,1999900.0,0.0003271255800350037,2.4222474653284816,-0.44000244140625,38.43889750331465,42.61388986554915,-0.0999904720910223,0.7465706264123781,1.4478446719736127,2.364323428444976,13.700635008750556,0.7700004577636648,-0.13312704821521493,-0.5955001831054716,-2.399256977626763,1.2082566114158197,-1.4973785803661173,0.3063782141551741,1.5633252736480543,38.554183643220064,-3.755902735404298,0.9018783972606461,1,0.13000106811523438,0.7250003814697266,1.8224992752075195,3.9299983978271484,2.960002899169922,2,0.05346632547289065,-1.8648960739030023,61.13999938964844,-1.4000040690104167,60.61999893188477,-7.0,61.06000137329102,0.05346632547289065
10501,2014-01-16,61.38000106811523,61.56999969482422,61.09000015258789,61.22999954223633,1100300.0,0.003597142270307385,-1.2325544259328258,-1.36364266888605,42.55641728715153,41.93914405684028,-0.43818432440148314,0.5326117919316786,1.137424781730445,2.12521592856546,13.470590931820942,0.4799995422363281,-0.33955519333198936,-0.36199893951416584,-2.1731069312600653,1.4491090522317336,-1.2675529353871156,0.5435550563587839,1.2503911091376878,50.92032436606985,10.835082423548002,0.9055539958729486,1,-0.09000015258788352,0.5049991607666087,1.6024980545044016,3.7099971771240305,2.7299995422363352,3,0.05066791693605621,2.4222474653284816,61.15999984741211,-1.8648960739030023,61.13999938964844,-1.4000040690104167,60.61999893188477,0.05066791693605621
10502,2014-01-17,61.61000061035156,61.77000045776367,61.31000137329102,61.599998474121094,932600.0,0.003747141385369135,1.787857770379575,0.06668022989675307,40.49844144207311,41.288430700966295,-0.6450973558947979,0.26915693887050196,0.8487633223754472,1.8911449748844262,12.691867952871263,0.45999908447264914,-0.6246454286180096,-0.10199947357178019,-1.9002988775933716,1.6962999304498112,-1.0011491755825759,0.7971502284390155,0.9311759408463942,86.8852715311304,49.982373908269295,0.8991497020107972,1,-0.26000022888183594,0.36499977111816406,0.7074995040893555,2.8149986267089844,2.4599990844726562,4,0.05356278232536438,-1.2325544259328258,61.38000106811523,2.4222474653284816,61.15999984741211,-1.8648960739030023,61.13999938964844,0.05356278232536438
10503,2014-01-21,61.9900016784668,62.099998474121094,61.540000915527344,61.9900016784668,1395600.0,0.0061678471733594975,4.091035200277441,0.0,39.46120349597462,40.614039084648425,-0.9143148572920907,-0.08113782308589634,0.3846147709982972,1.51738406827252,11.728728748302789,0.55999755859375,-0.7492716886607695,0.25650157928466655,-1.5444262407311697,2.057429399300503,-0.6439623307232551,1.1569654892925882,0.4655278717184004,92.30791802937584,59.524188645541045,0.9004639100079194,1,-0.6400012969970703,-0.015001296997070312,0.3099985122680664,2.43499755859375,1.7699966430664062,1,0.03984509338808184,1.787857770379575,61.61000061035156,-1.2325544259328258,61.38000106811523,2.4222474653284816,61.15999984741211,0.03984509338808184
10504,2014-01-22,61.54999923706055,62.4900016784668,61.34000015258789,62.1500015258789,1803500.0,-0.007097958210881772,-1.2549039407301028,-100.0,37.16419338088601,39.79500523224419,-0.47749612930751084,0.30022383767150984,0.7497408840617013,1.9651232169831303,11.299447826576364,1.1500015258789062,-0.7543771896872968,-0.1365007400512681,-1.903035707527664,1.6300342274251278,-1.0197682237894625,0.7467667436869263,-1.1499977111816477,48.351613802470325,20.423243957017384,0.8832674837381976,1,-0.0449981689453125,0.4250011444091797,0.7500009536743164,2.875,2.270000457763672,2,0.05686440061870601,4.091035200277441,61.9900016784668,1.787857770379575,61.61000061035156,-1.2325544259328258,61.38000106811523,0.05686440061870601
10505,2014-01-23,61.709999084472656,61.790000915527344,60.9900016784668,61.27000045776367,1524000.0,0.0025995101445228652,1.6666539510576208,-0.7333282470897237,48.802939347849765,40.98624123746491,-0.5617499055181057,0.07889929529773809,0.5145354826232165,1.8025323517886847,11.390078590752337,0.7999992370605469,-0.7038645465377655,0.06499919891357564,-1.6555093374728287,1.78550773529998,-0.7952550692796265,0.9252534671067778,-1.2681975555420024,47.999827067057296,16.712300894196215,0.8602542681932013,1,-0.18999862670898438,0.2650012969970703,0.590001106262207,2.7150001525878906,1.5699996948242259,3,0.04440119760849193,-1.2549039407301028,61.54999923706055,4.091035200277441,61.9900016784668,1.787857770379575,61.61000061035156,0.04440119760849193
10506,2014-01-24,61.27999877929688,62.349998474121094,61.1500015258789,61.5,1298100.0,-0.006968081535492554,-4.0000317894267186,-0.50000433489677,52.47524228941782,41.65923039946334,-0.014088144830715521,0.4160294034615575,0.9014684239857615,2.2240618172471116,11.607615145830488,1.1999969482421946,-0.6972436510893871,-0.2925010681152287,-1.9412062797030103,1.356204143472553,-1.1168536739091195,0.5318515376786621,-0.7972332473755088,19.333140055339015,-13.629499129315143,0.8243526057938915,1,0.24000167846678977,0.6950016021728445,0.7725019454955984,3.1450004577636648,2.159999847412095,4,0.0463447131830661,1.6666539510576208,61.709999084472656,-1.2549039407301028,61.54999923706055,4.091035200277441,61.9900016784668,0.0463447131830661
10507,2014-01-27,61.290000915527344,61.84000015258789,61.209999084472656,61.459999084472656,1791900.0,0.00016322024199899587,-2.818167105932399,0.7727146622277958,56.59575676904098,43.992846554596426,0.013372404475305188,0.3383134868636333,0.8543972507866755,2.2165783162865864,11.744122087162138,0.6300010681152344,-0.6483956481360309,-0.22849903106689595,-1.8374914078712479,1.380493345737456,-1.032995219469072,0.57599715733528,-0.7670906606750592,19.99994913736979,-15.385099406762805,0.8044961884021743,1,0.28999900817871094,0.6849994659423828,0.6324996948242188,3.134998321533203,1.7399978637695384,0,0.04601076281122718,-4.0000317894267186,61.27999877929688,1.6666539510576208,61.709999084472656,-1.2549039407301028,61.54999923706055,0.04601076281122718
10508,2014-01-28,61.11999893188477,61.65999984741211,60.86999893188477,61.25,1673800.0,-0.002773731132373003,-1.5079351623665955,0.76472040211826,48.484840401173464,44.94199243520911,0.2925196648501611,0.39382963793238446,0.991682735333832,2.394363129896483,11.73960764495508,0.7900009155273366,-0.5166848513244418,-0.3130008697509723,-1.8061169047202696,1.180115165218325,-1.0595588872356245,0.4335571477336799,-0.5577468485601997,15.432072601572097,-20.147505271027015,0.74655801748465,1,0.46000099182128196,0.8550014495849538,0.8025016784667898,3.305000305175774,1.2600021362304545,1,0.048265720132408374,-2.818167105932399,61.290000915527344,-4.0000317894267186,61.27999877929688,1.6666539510576208,61.709999084472656,0.048265720132408374
10509,2014-01-29,61.540000915527344,62.0099983215332,60.959999084472656,60.959999084472656,1935700.0,0.006871760323664988,-2.620675593907027,-4.461515889550993,58.00464488902898,47.11596436695514,-0.0723874233306816,-0.1753532696188671,0.5225379191754911,1.9864216761987166,12.507684153625064,1.0499992370605469,-0.48216998094480346,0.1960010528564453,-1.0076678520214628,1.3996699577343534,-0.4058333995825052,0.7978355052953958,-0.9391938402999287,45.27041830230428,6.800950822873254,0.6018344524389537,1,0.1399993896484375,0.4349994659423828,0.2950000762939453,2.884998321533203,1.020000457763679,2,0.03607405545952358,-1.5079351623665955,61.11999893188477,-2.818167105932399,61.290000915527344,-4.0000317894267186,61.27999877929688,0.03607405545952358
10510,2014-01-30,63.16999816894531,63.38000106811523,61.54999923706055,61.7599983215332,2622900.0,0.026486792804169434,-1.0000041690725612,2.4310265449475152,73.61846717497467,50.567303243379925,-1.5503145692256979,-1.9112155952037995,-1.1464117072080455,0.36403470109756597,13.653522902971885,1.8400001525878835,-0.2800235705765459,1.830998420715332,0.6606470606044823,3.0013497808261818,1.2458227406599036,2.4161741007707604,-2.53140720165311,91.6333577514281,47.67546651886164,0.5851756800554259,1,-1.0449981689453125,-1.194997787475586,-1.439997673034668,1.2550010681152344,-0.9199981689453125,3,0.010289718928604419,-2.620675593907027,61.540000915527344,-1.5079351623665955,61.11999893188477,-2.818167105932399,61.290000915527344,0.010289718928604419
10511,2014-01-31,63.02999877929688,63.4900016784668,62.52999877929688,62.58000183105469,1787100.0,-0.0022162322891636776,-2.490900263559504,0.31914680634051956,68.90588699586257,53.72368608268987,-1.2869900520415527,-1.7681472348788887,-1.0439260931156369,0.5091511443852781,13.855048874041175,0.9600028991699148,-0.13432565590115786,1.6314990997314496,0.25165529199070846,3.0113429074721907,0.941577195861079,2.32142100360182,-2.281751407971761,82.44265584186809,36.060769324585024,0.6899219038703712,1,-0.8499984741211009,-1.0549983978271555,-1.1224985122680735,1.3950004577636648,-0.7199974060058594,4,0.003966365299726382,-1.0000041690725612,63.16999816894531,-2.620675593907027,61.540000915527344,-1.5079351623665955,61.11999893188477,0.003966365299726382
10512,2014-02-03,62.72000122070313,63.91999816894531,62.61000061035156,63.22999954223633,1894400.0,-0.0049182542376245975,-2.5890366576960258,-1.1333372893424776,70.6692908951239,57.19125134926202,-0.8973460920284921,-1.396654401765474,-0.7671137081259118,0.8186829427835463,13.315824266020677,1.30999755859375,0.025281726651869008,1.23700141906739,-0.2506049544839257,2.7246077926187056,0.4931982322917321,1.9808046058430477,-1.8072485909495128,60.65582792083952,8.790181329715459,0.7438031867756589,2,-0.32500267028809304,-0.5600013732910227,-0.775000572204597,1.7049980163574148,0.2799987792968679,0,0.011479550254986037,-2.490900263559504,63.02999877929688,-1.0000041690725612,63.16999816894531,-2.620675593907027,61.540000915527344,0.011479550254986037
10513,2014-02-04,62.47000122070313,63.27000045776367,62.29999923706055,63.209999084472656,1784200.0,-0.003985969310177251,1.2558151913557247,1.4509809788096673,63.82536794737802,60.15360407887224,-0.6393302042800642,-1.0591938386406454,-0.539381143851621,1.073145600147491,12.423526812455068,0.970001220703125,0.13722173532453752,0.8970012664794993,-0.6012658047634432,2.3952683377224417,0.14786773085803162,1.646134802100967,-1.316668947814179,51.01360146195765,-2.5772114283027747,0.7491335356214708,2,-0.07500267028809304,-0.31000137329102273,-0.5750007629394602,1.9549980163574148,1.9499969482421804,1,0.008964263608949086,-2.5890366576960258,62.72000122070313,-2.490900263559504,63.02999877929688,-1.0000041690725612,63.16999816894531,0.008964263608949086
10514,2014-02-05,62.58000183105469,62.86999893188477,62.0099983215332,62.41999816894531,1957600.0,0.00176085494160505,1.3243326838018985,-0.21622178920128465,64.48980036698917,61.896588636554384,-0.656944723519679,-1.1219691133001533,-0.6724419509727042,0.9775535157076405,11.79926709747072,0.8600006103515696,0.25742729609993376,0.9405017852783217,-0.614395306976995,2.4953988775336384,0.1630532391506634,1.71795033140598,-1.2053362864812271,43.460044649683475,-11.53573812761919,0.7774485461276578,2,-0.18500328063964844,-0.4200019836425781,-0.657501220703125,1.8449974060058594,2.0,2,-0.003195921334093188,1.2558151913557247,62.47000122070313,-2.5890366576960258,62.72000122070313,-2.490900263559504,63.02999877929688,-0.003195921334093188
10515,2014-02-06,63.75,63.84000015258789,62.54999923706055,62.61000061035156,3359900.0,0.01869603922518115,-1.047617029264128,7.12483311081442,70.25639320188628,63.87227207127311,-1.6842545786492593,-2.175084514605743,-1.8410969408740172,-0.18386007364604495,11.367563298646918,1.2900009155273438,0.3929616693450626,1.9654998779296875,0.19471382123526837,3.7362859346241066,1.080106849582478,2.850892906276897,-2.1717078454767886,91.09957159548227,34.11815598411337,0.8853930283472107,2,-1.355001449584961,-1.5900001525878906,-1.7825002670288086,0.6749992370605469,1.4499969482421875,3,-0.018666645124846726,1.3243326838018985,62.58000183105469,1.2558151913557247,62.47000122070313,-2.5890366576960258,62.72000122070313,-0.018666645124846726
10516,2014-02-07,63.56000137329102,63.9000015258789,63.18999862670898,63.81000137329102,1547200.0,-0.002980370615042749,2.3023367222017406,-0.21929836302552502,66.78141395889998,65.00401175903522,-1.270424545723337,-1.839996823831477,-1.6516129172205183,0.0028477862526941067,10.862125515212957,0.7100028991699219,0.5932085471500628,1.6235012054443416,-0.2110135298757143,3.4580159407643976,0.7062438377843137,2.5407585731043696,-1.7943727376140401,81.1519987217771,26.798501094557665,0.9172573676600271,2,-1.1650028228759837,-1.4000015258789134,-1.53750133514405,0.8649978637695241,1.450000762939446,4,-0.020610467982801306,-1.047617029264128,63.75,1.3243326838018985,62.58000183105469,1.2558151913557247,62.47000122070313,-0.020610467982801306
10517,2014-02-10,63.599998474121094,63.93000030517578,63.06000137329102,63.41999816894531,1875500.0,0.0006292809937993304,1.0714162450840423,-0.720001220703125,64.71661388620217,66.80754214626063,-1.0597313687547114,-1.7707333599041561,-1.6749067275712832,-0.040719903682642666,11.584254550452028,0.8699989318847585,0.6969856530821588,1.5364984512329087,-0.39180910812496705,3.4648060105907845,0.5723446715539708,2.5006522309118466,-1.6620202757826448,82.81242238986563,31.885971371940393,0.9641537796789388,2,-1.154998779296875,-1.43499755859375,-1.4874982833862305,0.8250007629394531,0.970001220703125,0,-0.020282973770116897,2.3023367222017406,63.56000137329102,-1.047617029264128,63.75,1.3243326838018985,62.58000183105469,-0.020282973770116897
10518,2014-02-11,62.58000183105469,63.52000045776367,61.66999816894531,63.43000030517578,2934800.0,-0.016037683451854856,2.5922417113567007,-4.722205738990379,58.51242994030787,66.86396270751385,0.2113744393352519,-0.6285978881910523,-0.6416553781936329,0.9398801191767703,11.507797909545847,1.9300003051757812,0.7962388805998373,0.41850166320800497,-1.3968281375597158,2.2338314639757257,-0.48916323717585186,1.3261665635918618,1.3499984741210938,40.26561070544826,-10.532697272862627,0.9076649003838593,2,0.15999794006347656,-0.41500091552734375,-0.5900020599365234,1.8449974060058594,2.1699981689453125,1,0.0067113799401790075,1.0714162450840423,63.599998474121094,2.3023367222017406,63.56000137329102,-1.047617029264128,63.75,0.0067113799401790075
10519,2014-02-12,63.56000137329102,63.66999816894531,62.52999877929688,62.52999877929688,2357000.0,0.015659947484214065,-1.2135854730768096,-1.2117699329509652,63.4643714042825,65.7357298441036,-0.5050681597951083,-1.4946316524385495,-1.601252539762747,-0.06383868497281497,11.47664518936509,1.1399993896484304,0.9091442772956739,1.2775011062622141,-0.5734034895398636,3.128405702064292,0.35204880836117525,2.202953404163253,0.3699989318847585,83.62838132082956,31.134530784329506,0.9254522979010382,2,-0.7600021362304759,-1.3350009918212962,-1.6300010681152415,0.8649978637695241,2.4699974060058665,2,0.013530471634251251,2.5922417113567007,62.58000183105469,1.0714162450840423,63.599998474121094,2.3023367222017406,63.56000137329102,0.013530471634251251
10520,2014-02-13,64.43000030517578,64.58000183105469,63.22000122070313,63.22000122070313,2326100.0,0.013687836895647898,-1.2479365940087286,1.174753434144781,71.54586775350039,66.0290610393967,-1.3159231921921233,-2.2209591831344255,-2.4528917440406133,-0.9305444139869863,11.566146454178645,1.3600006103515554,1.1218385111707647,1.9840000152587862,-0.020724994376877248,3.9887250248944497,0.9816375104409545,2.986362520076618,-2.7600021362304688,94.84531487598973,36.58063705967297,1.0023625048178313,2,-1.3050003051757812,-1.8799991607666016,-2.5,-0.005001068115234375,1.6399993896484375,3,0.0023281316959244958,-1.2135854730768096,63.56000137329102,2.5922417113567007,62.58000183105469,1.0714162450840423,63.599998474121094,0.0023281316959244958
10521,2014-02-14,64.48999786376953,64.66000366210939,64.09999847412111,64.25,1429700.0,0.0009312053128909259,-1.074089772390225,0.19834549203326787,71.73915296966493,66.14793460323457,-1.2818395913966683,-2.1460462006542755,-2.483460183508683,-0.9997998659805774,11.846942841037421,0.5600051879882812,1.2757795047310552,1.8884977340698228,-0.2463188594483654,4.023314327588018,0.8210894373107251,2.9559060308289204,-2.7617996215820284,94.3141977923273,29.920065602253914,1.067408296759097,2,-1.3249969482421804,-1.8999958038330007,-2.55999755859375,-0.09999847412109375,1.5999984741210795,4,0.011009444999090734,-1.2479365940087286,64.43000030517578,-1.2135854730768096,63.56000137329102,2.5922417113567007,62.58000183105469,0.011009444999090734
10522,2014-02-18,64.91000366210939,65.18000030517578,64.43000030517578,64.51999664306639,1944900.0,0.006512727744651059,-1.6315803563063003,1.6250437104620188,74.90151199576133,67.37861727527718,-1.5181768797557211,-2.43077499702369,-2.874674754702447,-1.4193702977510583,12.541494848710801,0.75,1.2073354965806757,2.1435033798217944,-0.17118496900903324,4.458191728652629,0.9861592054063806,3.300847554237208,-3.064533203125009,92.3077926284013,20.82304644833168,1.157344174415417,2,-1.4850044250488423,-2.045003890991225,-2.980003356933608,-0.5200042724609517,0.8599929809570028,1,0.0015405710750167056,-1.074089772390225,64.48999786376953,-1.2479365940087286,64.43000030517578,-1.2135854730768096,63.56000137329102,0.0015405710750167056
10523,2014-02-19,64.45999908447266,65.33999633789061,64.19000244140625,64.45999908447266,1692800.0,-0.006932746144635016,-3.259289609765694,0.0,69.10995627073994,67.89196793124948,-0.8450740387172502,-1.8827669639018936,-2.4030935224114174,-0.9659542105945178,13.57971918753712,1.1499938964843608,1.1833504236236365,1.5699989318847685,-0.8321671509398101,3.97216501470934,0.3689158904724792,2.7710819732970577,-2.4144568347167947,68.68334455570304,-5.86463688474808,1.201083041412286,2,-0.9550018310546946,-1.5150012969970774,-2.529998779296875,-0.06999969482421875,2.1399993896484517,2,0.0017064941345625861,-1.6315803563063003,64.91000366210939,-1.074089772390225,64.48999786376953,-1.2479365940087286,64.43000030517578,0.0017064941345625861
10524,2014-02-20,65.05000305175781,65.30000305175781,64.44999694824219,64.44999694824219,1378800.0,0.009153024754343875,-1.8333248563145312,100.0,64.24246452619715,67.2237536339507,-1.171006093300818,-2.315849847902413,-2.9890431645418545,-1.5489214841577592,14.588620413145426,0.850006103515625,1.195366267414144,1.9850027084350614,-0.5141305185967724,4.484135935466895,0.7354360949191374,3.2345693219509783,-2.740904474951172,86.32103990326534,13.358634428031934,1.2495666135159176,2,-1.5450057983398509,-2.045005798339851,-3.1200027465820312,-1.095001220703125,1.5999984741210795,3,-0.004611883746094669,-3.259289609765694,64.45999908447266,-1.6315803563063003,64.91000366210939,-1.074089772390225,64.48999786376953,-0.004611883746094669
10525,2014-02-21,64.44999694824219,65.30999755859375,64.44000244140625,64.94999694824219,1369500.0,-0.00922376749218945,-2.3462057632490168,-0.8333248563145313,60.05663686594206,66.47655617917759,-0.5154705063021794,-1.5811092434160443,-2.3722062392455,-0.9405061228021765,15.779655475543288,0.8699951171875,1.270557927804731,1.2479967117309556,-1.2387566347722867,3.734750058234198,0.004620038479330901,2.491373384982573,-1.8984265505488267,28.225732023207666,-41.73899692135032,1.24337667325162,2,-0.9449996948242259,-1.4449996948242259,-2.5599966049194336,-1.0749969482421733,2.4000015258789205,4,0.0245151575774869,-1.8333248563145312,65.05000305175781,-3.259289609765694,64.45999908447266,-1.6315803563063003,64.91000366210939,0.0245151575774869
10526,2014-02-24,64.12000274658203,65.05000305175781,64.12000274658203,64.86000061035156,943900.0,-0.005120158530421137,-1.5135215943418596,1.4799957275390625,59.88701386868387,65.93993395500888,-0.10916634251087487,-1.0829640209616471,-1.9934069751785017,-0.6018604446510878,16.53845549184649,0.9300003051757812,1.3366105359151845,0.7760023117065415,-1.5689399885774833,3.1209446119905735,-0.3964688384354673,1.9484734618485575,-1.3453582736728933,0.0,-68.20342967256641,1.1724711501420155,2,-0.6150054931640696,-1.015005111694336,-2.5325021743774414,-1.2650032043457031,2.9399948120117188,0,0.030411679112819945,-2.3462057632490168,64.44999694824219,-1.8333248563145312,65.05000305175781,-3.259289609765694,64.45999908447266,0.030411679112819945
10527,2014-02-25,64.11000061035156,64.58000183105469,64.01999664306639,64.40000152587889,1390800.0,-0.00015599088898976543,-1.3829559289017912,0.3918942604105259,61.98829267857395,66.32614092592735,-0.021470322009804477,-0.8968438999543054,-1.9192026584860287,-0.5910010920401731,17.292601438681494,0.5600051879882955,1.2614429014439281,0.6250001907348661,-1.53147381681093,2.7814741982806623,-0.453236813038032,1.7032371945077642,-1.1301279882439061,6.818483946479706,-60.933772473795386,1.078237003772899,2,-0.1750030517578125,-1.0050029754638672,-2.5225000381469727,-1.2550010681152344,3.0,1,0.030884350470889776,-1.5135215943418596,64.12000274658203,-2.3462057632490168,64.44999694824219,-1.8333248563145312,65.05000305175781,0.030884350470889776
10528,2014-02-26,64.06999969482422,64.79000091552734,64.01000213623047,64.70999908447266,770200.0,-0.0006239418990253709,-1.052643202762664,2.2068874799401255,61.00440859269875,66.05281172464026,0.28174187980400234,-0.6582536315037615,-1.826068786098837,-0.5559553385636633,18.588232446456583,0.779998779296875,1.2258699574662586,0.4374992370605497,-1.4208063057589442,2.2958047798800436,-0.49165353434919723,1.3666520084702967,-0.9013171754539258,4.6152130662644595,-63.474784377649556,0.9291527714097487,2,0.20999908447265625,-0.9650020599365234,-2.407499313354492,-1.2150001525878906,4.029998779296889,2,0.026533431502099747,-1.3829559289017912,64.11000061035156,-1.5135215943418596,64.12000274658203,-2.3462057632490168,64.44999694824219,0.026533431502099747
10529,2014-02-27,63.7599983215332,64.19999694824219,63.52999877929688,63.86000061035156,983100.0,-0.004838479393906692,-1.3928447353901212,0.15625372529385118,50.08458806162633,63.6682250922098,0.6963219502576266,-0.18277923419941544,-1.4647964393407307,-0.2444591513250174,19.322166955442015,0.6699981689453054,1.2026028781596239,0.01649799346923686,-1.5592694570882344,1.592265444026708,-0.7713857318095023,0.8043817187479689,-0.4176106966812867,12.921331458843754,-50.09938100112694,0.7878837252787346,2,0.6749992370605469,-0.6550006866455078,-2.0974979400634766,-0.9399986267089844,5.310001373291016,3,0.044542036188052636,-1.052643202762664,64.06999969482422,-1.3829559289017912,64.11000061035156,-1.5135215943418596,64.12000274658203,0.044542036188052636
10530,2014-02-28,63.81999969482422,64.16000366210939,63.63000106811523,63.88999938964844,1535800.0,0.0009410504214324433,-1.3555830592384321,0.6999809269502193,52.24911645035781,61.50266547895346,0.6042340185855153,-0.20194091874189724,-1.4940166428449118,-0.3021226349928696,18.764322854316315,0.5300025939941619,1.3010578790305019,0.043999290466310015,-1.5086064549986702,1.5966050359312831,-0.7323035822661836,0.8203021631987966,-0.31780337292920535,19.078953972794885,-39.92782553043055,0.7763028727324879,2,0.6149978637695312,-0.7150020599365234,-2.0799989700317383,-1.0,5.319999694824219,4,0.0443434949010848,-1.3928447353901212,63.7599983215332,-1.052643202762664,64.06999969482422,-1.3829559289017912,64.11000061035156,0.0443434949010848
10531,2014-03-03,63.27999877929688,63.88999938964844,63.25,63.599998474121094,1550600.0,-0.008461311784856207,-2.368442186841207,4.5714441416892715,47.45223742428335,58.452746082122566,1.0667239180123218,0.37708292053758186,-0.9211377421117746,0.23757882086503912,17.912652383883337,0.6399993896484375,1.2703242735420517,-0.5085016250610295,-2.039696620482026,1.022693370359974,-1.2740991227715242,0.2570958726494723,2.0599975585937287,1.9479715235500104,-51.814905541840645,0.7655974977105016,3,1.0149993896484304,-0.1750011444091868,-1.5324983596801829,-0.45999908447266336,6.910003662109368,0,0.056415925469205375,-1.3555830592384321,63.81999969482422,-1.3928447353901212,63.7599983215332,-1.052643202762664,64.06999969482422,0.056415925469205375
10532,2014-03-04,63.43999862670898,63.7599983215332,63.22000122070313,63.709999084472656,1771000.0,0.0025284426437828245,1.9189116740382943,0.8437522351763517,57.933524536800725,57.2109203339071,0.7557504059641715,0.28858507219370466,-1.0637756763893478,0.0766101744087635,16.648716947804903,0.539997100830071,1.093739528047493,-0.3845016479492287,-1.842004502461684,1.0730012065632266,-1.1132530752054564,0.34424977930699896,1.8581977844238153,14.0125763547029,-39.74504285538245,0.728751427256229,3,0.8250007629394602,-0.33500099182128196,-1.692498207092278,-1.1149978637695241,6.840000152587912,1,0.057061775066948206,-2.368442186841207,63.27999877929688,-1.3555830592384321,63.81999969482422,-1.3928447353901212,63.7599983215332,0.057061775066948206
10533,2014-03-05,63.02999877929688,63.56000137329102,62.81000137329102,63.52999877929688,1439200.0,-0.006462797230255335,1.6785466138063514,1.8518487121885947,44.536075500844326,55.02132155331235,1.0522255563633607,0.7828254949037614,-0.6198656099251139,0.4727089425058253,15.875312291520082,0.75,0.8884181269780527,-0.8225013732910114,-2.1891245098476375,0.5441217632656219,-1.5058129415693244,-0.1391898050126983,2.185069824218722,15.827201896926082,-32.741184278994204,0.6833115682783165,3,1.0300006866455007,0.07499885559081321,-1.2524986267089915,-0.9649982452392649,7.069999694824226,2,0.06473111074206161,1.9189116740382943,63.43999862670898,-2.368442186841207,63.27999877929688,-1.3555830592384321,63.81999969482422,0.06473111074206161
10534,2014-03-06,62.38000106811523,63.36000061035156,62.13000106811523,63.099998474121094,1406400.0,-0.010312513466129936,-1.0163969795037637,1.439994812011733,27.861857363781567,51.44412383085007,1.4345077677750595,1.4936516960570216,0.02720716891282393,1.0905142846746472,15.7120378440357,1.2299995422363352,0.5822110614773095,-1.4624990463256893,-2.870624403165003,-0.05437368948638266,-2.1665617247453426,-0.758436367906036,2.6907635015869076,12.315255199162516,-29.143642427565304,0.7040626784196534,3,1.2100009918212962,0.7699966430664062,-0.6025009155273366,-0.3150005340576101,7.969997406005881,3,0.0916960132745106,1.6785466138063514,63.02999877929688,1.9189116740382943,63.43999862670898,-2.368442186841207,63.27999877929688,0.0916960132745106
10535,2014-03-07,62.56000137329102,62.6500015258789,61.81999969482422,62.29999923706055,1683300.0,0.002885545080052898,2.7727146622278602,-0.3611153791134039,29.68432904563099,48.088269961621975,1.0708265925923612,1.2858550490534881,-0.1552986265621925,0.8760076829514887,14.840409423084777,0.8300018310546804,0.3489307533673198,-1.2229988098144489,-2.743651215580975,0.2976535959520774,-1.983325012697712,-0.4626726069311857,2.2755021162841658,35.74887862626684,0.935510838625575,0.7603262028832617,3,0.7449989318847585,0.8849964141845561,-0.7325010299682688,-0.49500083923340554,8.389995574951165,4,0.10406007318779453,-1.0163969795037637,62.38000106811523,1.6785466138063514,63.02999877929688,1.9189116740382943,63.43999862670898,0.10406007318779453
10536,2014-03-10,62.25,62.6500015258789,62.06999969482422,62.47999954223633,1509100.0,-0.004955264809558879,1.0350816139416545,-0.8846063558202757,21.336257925337335,43.57137721126235,1.2154947189596612,1.573348767176732,0.1424181948682559,1.1563753865149948,13.875530246331518,0.5800018310546804,0.10923548745325462,-1.4675001144409165,-3.1344152402029835,0.19941501132115036,-2.3009576773219464,-0.6340425515598866,2.283953110100086,22.16497987450817,-5.153663989117327,0.833457562881033,3,1.0550003051757812,1.2549972534179616,-0.19999980926513672,-0.1849994659423828,9.720001220703125,0,0.11068272111885036,2.7727146622278602,62.56000137329102,-1.0163969795037637,62.38000106811523,1.6785466138063514,63.02999877929688,0.11068272111885036
10537,2014-03-11,62.31000137329102,62.4900016784668,61.959999084472656,62.4000015258789,1303600.0,0.0009638774825866392,2.9259384845787593,0.39130579005848565,24.705977390125923,39.53821818875426,0.9759429393743986,1.4880415022896187,0.08218188134098625,1.0857893476490474,13.080617492120783,0.5300025939941406,-0.07486094997513248,-1.34299888610839,-3.1249209777481965,0.4389232055314167,-2.2339599319282897,-0.45203784028848304,1.9525563952814693,28.160988838733026,5.823761769082587,0.8909610458199035,3,0.6999969482421804,1.194995880126939,-0.23250102996826882,-0.24500083923340554,9.700000762939446,1,0.12646446628860075,1.0350816139416545,62.25,2.7727146622278602,62.56000137329102,-1.0163969795037637,62.38000106811523,0.12646446628860075
10538,2014-03-12,63.0,63.0,62.09000015258789,62.16999816894531,1571200.0,0.011073641654656408,1.1927658792168399,-9.222226931718492,26.436779593239834,36.91068391448909,0.1320943561293504,0.8760362378584787,-0.6148682224048017,0.36755527969171453,13.6560655967774,0.9099998474121094,-0.2306795554388401,-0.6740001678466783,-2.4120380153330245,1.064037679639661,-1.543019091589855,0.1950187558964913,1.0183019611976647,76.62335088753586,59.802807001527476,0.8690189237431698,3,-0.00999832153319602,0.5049972534179616,-0.7225008010864258,-0.9300003051757812,8.260002136230469,2,0.11555553617931569,2.9259384845787593,62.31000137329102,1.0350816139416545,62.25,2.7727146622278602,62.56000137329102,0.11555553617931569
10539,2014-03-13,64.41999816894531,64.48000335693361,63.08000183105469,63.11999893188477,1963000.0,0.022539653475322385,-1.0289973656349634,1.5662606857247823,49.70987630636826,36.62854612071248,-1.3236313142385256,-0.5019657051678834,-2.041359264251753,-1.0977761808205173,14.123147166129634,1.480003356933608,-0.37683407191221363,0.702998161315918,-1.0654517382590711,2.471448060890907,-0.18122678847157658,1.5872231111034125,-2.5999984741210938,97.74416897077836,78.9638375959633,0.8842249497874941,3,-1.2699966430663991,-0.9150009155273509,-2.1424989700317383,-2.3499984741210938,6.660003662109375,3,0.08817138259271062,1.1927658792168399,63.0,2.9259384845787593,62.31000137329102,1.0350816139416545,62.25,0.08817138259271062
10540,2014-03-14,64.58000183105469,64.93000030517578,64.09999847412111,64.25,1390000.0,0.0024837576320595467,-1.6349060259640342,0.25384771132701794,54.59998382570828,37.42274016531525,-1.5248451629711752,-0.6852906428986785,-2.204518540244216,-1.2988108719530445,13.968440502566251,0.8300018310546733,-0.5152572717464423,0.8555017471313491,-0.9268975332446416,2.63790102750734,-0.03569789305664983,1.746701387319348,-2.706802062988281,88.21554443542504,64.28946341054626,0.8911996401879966,3,-1.2050018310546875,-1.0750045776367259,-2.3025026321411133,-2.5100021362304688,6.439994812011719,4,0.0893464924042755,-1.0289973656349634,64.41999816894531,1.1927658792168399,63.0,2.9259384845787593,62.31000137329102,0.0893464924042755
10541,2014-03-17,65.19999694824219,65.19999694824219,64.08999633789061,64.61000061035156,1004200.0,0.009600419628501111,2.762737288573989,1.7878577703796181,59.7147613128541,37.62065536265451,-2.0605343219337513,-1.316884474768102,-2.7744296987971424,-1.9532952453003816,13.825770456562422,1.1100006103515767,-0.5277170394265056,1.4399969100952177,-0.43259759657310326,3.3125914167635386,0.5036996567610572,2.376294163429378,-3.2045251586914034,100.0,70.8567803206707,0.9362972533341608,3,-1.6899986267089844,-1.6949996948242259,-2.9224977493286133,-3.1299972534179688,5.819999694824219,0,0.0881901881769187,-1.6349060259640342,64.58000183105469,-1.0289973656349634,64.41999816894531,1.1927658792168399,63.0,0.0881901881769187
10542,2014-03-18,65.01000213623047,65.44999694824219,65.0,65.26999664306639,939900.0,-0.0029140309954698296,-2.214277929155313,-0.4406713908860257,58.15975119672996,39.1343971066418,-1.8153137475918015,-1.1794868104842635,-2.509413301372163,-1.821438968730554,13.336603395292412,0.4499969482421875,-0.5650801700189589,1.24500217437744,-0.6410069962630871,3.131011345017974,0.30199758905718,2.188006759697707,-2.822258837158202,86.90490382071813,52.4011470331524,0.9430045853202663,3,-1.3750038146972656,-1.4500045776367188,-2.7325029373168945,-2.94000244140625,6.409996032714844,1,0.1070604346372388,2.762737288573989,65.19999694824219,-1.6349060259640342,64.58000183105469,-1.0289973656349634,64.41999816894531,0.1070604346372388
10543,2014-03-19,64.56999969482422,65.62000274658203,64.22000122070311,65.19000244140625,1138300.0,-0.0067682268412206925,-1.1212149235615168,2.3846763307707155,56.87607794423284,42.3581993933586,-1.267142958345417,-0.7703153263515716,-1.9863496875181,-1.4523041542618813,12.76661993623956,1.4000015258789205,-0.5351768676838233,0.7994997024536161,-1.0956626204758209,2.694662025383053,-0.14808145901109526,1.7470808639183346,-2.12127610381836,58.66131207516453,20.542374735590187,0.9475811614647178,3,-0.8499984741210938,-0.9249992370605469,-2.2649993896484375,-2.4949989318847656,7.269996643066406,2,0.11522382649171092,-2.214277929155313,65.01000213623047,2.762737288573989,65.19999694824219,-1.6349060259640342,64.58000183105469,0.11522382649171092
10544,2014-03-20,64.75,64.75,63.86999893188477,64.40000152587889,1166400.0,0.002787677033088354,4.0285994550408315,-0.5645111671691609,57.73711443594477,45.47517554783792,-1.2020087075086536,-1.0265766121974167,-2.0981827127973673,-1.7023658605567675,12.02512137037655,0.8800010681152273,-0.5833938604670692,0.9945001602172852,-0.8623836577113764,2.8513839781459396,0.06605825125295439,1.922942069181616,-1.9841484934365212,50.28566570681806,9.35519327676581,0.9284419089643288,3,-0.9599990844726562,-1.029998779296875,-2.297499656677246,-2.674999237060547,8.069999694824219,3,0.10054057353251689,-1.1212149235615168,64.56999969482422,-2.214277929155313,65.01000213623047,2.762737288573989,65.19999694824219,0.10054057353251689
10545,2014-03-21,66.02999877929689,66.69000244140625,64.97000122070311,65.08999633789061,2710400.0,0.019768320915782178,-1.9152744012827345,2.68573297002722,70.37039339463229,50.92341282220403,-2.1657798412062306,-2.300061793780017,-3.28083983527641,-3.04840857374262,11.8113463176955,1.94000244140625,-0.47703934170755957,2.1954988479614386,0.09566015285369645,4.295337543069181,1.145579500407564,3.245418195515306,-2.9787321487315523,76.59564394579934,29.464551400964744,1.0499193475538695,3,-1.704998016357436,-1.7749977111816548,-3.5174989700317525,-3.954998016357436,6.860000610351548,4,0.07648043533420723,4.0285994550408315,64.75,-1.1212149235615168,64.56999969482422,-2.214277929155313,65.01000213623047,0.07648043533420723
10546,2014-03-24,66.06999969482422,66.62999725341797,65.83000183105469,66.19999694824219,1560200.0,0.0006057991256525064,-1.622965992520606,-0.13829459126030358,69.83411516484628,55.93765035272851,-1.7957740994884546,-2.3046436758514375,-3.210388855743176,-3.152336630398139,12.007272032258141,0.7999954223632812,-0.20756594799183148,2.1379999160766587,-0.18670063152660532,4.462700463679923,0.9756496422750303,3.300350189878287,-2.582084766957969,78.01411436231727,25.59106088423637,1.162350273801632,3,-1.6799983978271484,-1.8149986267089844,-3.232499122619629,-3.6699981689453125,6.430000305175781,0,0.07492049297875147,-1.9152744012827345,66.02999877929689,4.0285994550408315,64.75,-1.1212149235615168,64.56999969482422,0.07492049297875147
10547,2014-03-25,66.08999633789061,66.36000061035156,65.41999816894531,66.19999694824219,1036800.0,0.0003026584404230981,3.3720237039139844,0.8461764188040297,74.51924957940426,61.28014701785789,-1.3669389234870266,-2.2858974926835387,-3.134832469110151,-3.2040604324427733,12.179275275643686,0.94000244140625,0.06718215883637413,2.0589967727660934,-0.45828458115505555,4.576278126687242,0.8003560958055118,3.317637449726668,-2.217830908399563,78.72321429779166,20.775823750363458,1.258640676960576,3,-1.204994201660142,-1.8349952697753764,-3.21249485015867,-3.6499938964843466,6.8700027465820455,1,0.07459525765398389,-1.622965992520606,66.06999969482422,-1.9152744012827345,66.02999877929689,4.0285994550408315,64.75,0.07459525765398389
10548,2014-03-26,65.76999664306639,66.22000122070311,65.66999816894531,66.12000274658203,843700.0,-0.004841877932451277,1.0000000000000517,3.1818560133164056,78.68020337333274,64.49907224752062,-0.6846972366187316,-1.931012169109799,-2.70684330853031,-2.9083905147260367,12.144132814087714,0.5500030517577983,0.43173505063639084,1.653997230529768,-0.980887809050472,4.288882270110008,0.33655471073964804,2.971439750319888,-1.5596907721455153,67.37572151121284,3.5051400122653433,1.3174425197901216,3,-0.4899959564208842,-1.5149955749511577,-2.6249971389770366,-3.069995880126939,6.470001220703139,2,0.08590545559157414,3.3720237039139844,66.08999633789061,-1.622965992520606,66.06999969482422,-1.9152744012827345,66.02999877929689,0.08590545559157414
10549,2014-03-27,66.59999847412111,66.63999938964844,65.55999755859375,66.04000091552734,1171200.0,0.012619763926082106,2.375008940705243,-1.5999651233760328,80.79269019569527,67.40937295529693,-1.3107895762409782,-2.6744601119477025,-3.433748204915318,-3.746327047489025,12.85979036125423,1.0800018310546875,0.8146123589073966,2.3419990539550923,-0.5093229140151152,5.193321021925293,0.9163380699699957,3.767660037940196,-2.0921290147419853,94.767214918118,26.210063601715873,1.4256609839851004,3,-1.3199977874756001,-2.3449974060058736,-3.3750009536743377,-3.819999694824233,6.529998779296861,3,0.07867864840575978,1.0000000000000517,65.76999664306639,3.3720237039139844,66.08999633789061,-1.622965992520606,66.06999969482422,0.07867864840575978
10550,2014-03-28,66.65000152587889,66.80999755859375,66.12000274658203,66.68000030517578,917800.0,0.0007507965901412117,3.7586950802420414,-0.05356948228885235,84.92067240445989,70.21002974325313,-1.1580672657002822,-2.6367640331890243,-3.37859241989549,-3.8107607635340344,13.66048938262785,0.6899948120117188,1.1752926821839935,2.2505020141601477,-0.7842809185104471,5.28528494683075,0.7331105478248503,3.767893480495445,-1.880276108656517,88.4894889950042,13.483069012191478,1.5173914663353005,3,-1.3100032806396342,-2.3350028991699077,-3.3950042724609304,-3.870002746582017,6.479995727539077,4,0.09257311369377286,2.375008940705243,66.59999847412111,1.0000000000000517,65.76999664306639,3.3720237039139844,66.08999633789061,0.09257311369377286
10551,2014-03-31,66.84999847412111,67.01999664306639,66.37999725341797,66.77999877929689,1370400.0,0.0030007043310353865,2.1219784514043716,-2.3334181078320584,85.2484739708744,73.2198878292692,-1.2285979332855135,-2.69369966715648,-3.476030783930767,-4.021457520474044,15.053694250073535,0.6399993896484233,1.3339138775347266,2.2719989776611413,-0.9022884687407213,5.446286424063011,0.6848552544602029,3.8591427008620727,-1.7946349571067373,89.37510430822951,8.094278556980584,1.5871437232009347,3,-1.405000686645522,-2.4300003051757955,-3.5950012207031463,-4.069999694824233,8.310005187988267,0,0.09035154904103004,3.7586950802420414,66.65000152587889,2.375008940705243,66.59999847412111,1.0000000000000517,65.76999664306639,0.09035154904103004
10552,2014-04-01,67.05999755859375,67.16000366210939,66.51000213623047,66.80999755859375,1418300.0,0.00314134763299867,1.8888173063880538,3.571444141689373,84.060431035807,76.24037150611076,-1.2485197149595137,-2.760104152676533,-3.5863312477461307,-4.225715457628922,16.599204583895684,0.6500015258789205,1.4714094909182336,2.3009981155395565,-1.0099574644885365,5.6119536955676494,0.64552032552551,3.956475905553603,-1.6902927414110565,93.74964237349475,11.388940157132964,1.6554777900140463,4,-1.5449962615966655,-2.569995880126953,-3.755000114440918,-4.279998779296875,7.730003356933594,1,0.0811214231949986,2.1219784514043716,66.84999847412111,3.7586950802420414,66.65000152587889,2.375008940705243,66.59999847412111,0.0811214231949986
10553,2014-04-02,67.11000061035156,67.47000122070311,66.41000366210939,67.01000213623047,1218200.0,0.0007456464893862425,1.5853608611915089,0.399993896484375,79.30288221801138,78.63656792634038,-1.0061397224096993,-2.623267677023051,-3.5462495138841703,-4.28383906411824,17.926417873470427,1.0599975585937216,1.5373875564101098,2.147001075744626,-1.217737750364691,5.51173990185395,0.4646316626899676,3.8293704887992845,-1.418042001082057,81.15183664339301,0.7065931695492225,1.6823694130546614,4,-0.8899993896484517,-2.4650001525878906,-3.59000301361084,-4.3300018310546875,7.5,2,0.08717029385958242,1.8888173063880538,67.05999755859375,2.1219784514043716,66.84999847412111,3.7586950802420414,66.65000152587889,0.08717029385958242
10554,2014-04-03,68.09999847412111,68.13999938964844,66.81999969482422,67.16999816894531,1749100.0,0.014751867899951199,1.6138552533180242,9.300144960708161,82.47235043474961,79.98122981968675,-1.6438336446632036,-3.333685511274709,-4.418616613240722,-5.268299560451965,18.731278048019256,1.3199996948242188,1.6637463060770301,2.8509990692138842,-0.5613602858992834,6.263358424327052,1.1448193916572933,4.557178746770468,-2.052431342564887,98.01975336619336,17.790813624814973,1.7061796775565854,4,-1.319999694824233,-3.11999893188478,-4.407500267028823,-5.2299995422363565,6.279998779296861,3,0.06079294394142565,1.5853608611915089,67.11000061035156,1.8888173063880538,67.05999755859375,2.1219784514043716,66.84999847412111,0.06079294394142565
10555,2014-04-04,69.06999969482422,69.91999816894531,68.15000152587889,68.30000305175781,2806100.0,0.014243777421988124,-2.3084058839047636,0.8279531079517827,83.53557190741586,81.50361390219449,-2.388430784587257,-3.9958360225421217,-5.262448341512638,-6.227385976867453,19.615073042683935,1.8199996948242045,1.8759951798909356,3.495500373840329,-0.0751478540316981,7.066148601712349,1.7101762599043155,5.280824487776343,-2.6599960327148295,75.98874987877025,-1.6674356923052045,1.7853241139360116,4,-1.4000015258789062,-3.200000762939453,-5.300002098083496,-6.200000762939467,4.340003967285156,4,0.058780911778373524,1.6138552533180242,68.09999847412111,1.5853608611915089,67.11000061035156,1.8888173063880538,67.05999755859375,0.058780911778373524
10556,2014-04-07,69.13999938964844,69.77999877929689,68.87000274658203,69.0,1719600.0,0.0010134601872520133,-3.550049591821235,0.18181818181818182,86.54863838975258,82.84021265889986,-2.2095079164077305,-3.713585467867759,-5.18900148380844,-6.266792483605627,20.54662941705671,0.909996032714858,2.096023610354777,3.2210000991821346,-0.328563315608136,6.770563513972412,1.4462183917869993,4.99578180657727,-2.3199996948242188,77.77777777777769,1.2381426259447323,1.7747817073951386,4,-1.4000015258789062,-3.270000457763672,-5.370001792907715,-6.270000457763686,5.129997253417969,0,0.05770896585178309,-2.3084058839047636,69.06999969482422,1.6138552533180242,68.09999847412111,1.5853608611915089,67.11000061035156,0.05770896585178309
10557,2014-04-08,70.19000244140625,70.26000213623047,68.79000091552734,69.09999847412111,2322100.0,0.015186622230647817,1.390239363846693,7.7857765667573915,94.88818553316165,84.6410995655475,-2.9242832192613832,-4.3668607430822135,-6.080721746747997,-7.276432895143941,21.492312259331722,1.470001220703125,2.154568544906823,3.8770030975341854,0.2653543072221254,7.488651887846245,2.0711787023781625,5.682827492690208,-2.7500030517578153,98.18182538786073,18.58010577267204,1.8058243951560287,4,-2.2800025939941406,-4.150001525878906,-6.490004539489746,-7.320003509521499,4.099998474121094,1,0.07080782230848359,-3.550049591821235,69.13999938964844,-2.3084058839047636,69.06999969482422,1.6138552533180242,68.09999847412111,0.07080782230848359
10558,2014-04-09,70.27999877929689,71.12000274658203,69.58999633789061,70.44999694824219,2964900.0,0.0012821817176280614,1.0264854486661465,-0.1559610552324047,94.81361766953461,86.1989803959741,-2.578404998914422,-4.093362325841582,-6.002645571753689,-7.321620767705014,23.391205091203734,1.5300064086914205,2.2368050214444963,3.6029994964599723,-0.06966578937688439,7.275664782296829,1.7666668535415369,5.439332139378408,-2.2759988403320506,80.46503788080443,-2.7274428059188978,1.8363326429184288,4,-1.659996032714858,-3.809997558593764,-6.595000267028823,-7.409999847412138,4.239997863769517,2,0.06417191540360423,1.390239363846693,70.19000244140625,-3.550049591821235,69.13999938964844,-2.3084058839047636,69.06999969482422,0.06417191540360423
10559,2014-04-10,70.09999847412111,70.88999938964844,70.0,70.41999816894531,1674100.0,-0.002561188222854782,-2.4230966738559503,1.8823714208779123,90.13806646752992,86.77869084742633,-2.067095953945966,-3.6533199357760253,-5.666739072650458,-7.107622751239859,25.386476477588417,0.8899993896484375,2.304928417234734,3.1389991760254077,-0.6745496117793124,6.952547963830121,1.2322247821230548,5.045773569927761,-1.4727979736328365,65.65643591825055,-17.61163383407751,1.9067743939023576,4,-1.349998474121108,-3.629997253417983,-6.517499923706069,-7.2299995422363565,3.0500030517577983,3,0.06433669378602658,1.0264854486661465,70.27999877929689,1.390239363846693,70.19000244140625,-3.550049591821235,69.13999938964844,0.06433669378602658
10560,2014-04-11,70.34999847412111,71.0,70.09999847412111,70.09999847412111,1808600.0,0.0035663338864735383,-6.200012207031136,-0.781250745058805,90.53030084096757,87.3655604996589,-1.9411943056476701,-3.635264121226598,-5.807261131744212,-7.325658232250625,27.077516150258628,0.900001525878892,2.4039330605070433,3.1004993438720874,-0.8259697170309863,7.026968404775154,1.1372648134205576,5.063733874323617,-1.2242375244140788,66.95263230276618,-16.27860005186311,1.9632345304515333,4,-1.5849952697754048,-3.879997253417983,-6.979998588562026,-7.4799995422363565,3.1399993896484233,4,0.057284987444304436,-2.4230966738559503,70.09999847412111,1.0264854486661465,70.27999877929689,1.390239363846693,70.19000244140625,0.057284987444304436
10561,2014-04-14,70.94999694824219,71.04000091552734,70.26000213623047,70.55000305175781,2532000.0,0.008528763143353713,1.6896424719160243,1.5999755859375,91.46757768050809,88.18857679351459,-2.121550282901893,-3.986805395231414,-6.2840391430083,-7.887962674623935,28.62008178684949,0.779998779296875,2.436452126874997,3.4129978179931584,-0.7183102841767379,7.544305920163055,1.3473437669082102,5.4786518690781065,-1.4253876391601636,92.70361953909325,8.534414451804352,2.0656540510849477,4,-2.1849937438964844,-4.409996032714844,-7.574997901916504,-8.079998016357436,2.7000045776367188,0,0.03467240055925247,-6.200012207031136,70.34999847412111,-2.4230966738559503,70.09999847412111,1.0264854486661465,70.27999877929689,0.03467240055925247
10562,2014-04-15,71.97000122070312,72.58000183105469,71.23999786376953,72.2300033569336,3795800.0,0.014376382189347003,1.7916775941952967,-0.6500152590218967,97.25609507892813,90.18337822250533,-2.650560737541852,-4.699599797442573,-7.156436197999199,-8.859647825533436,30.231603382533027,1.6300048828125,2.4886273297543084,4.085002136230472,-0.3139288554372115,8.483933127898155,1.8855366403966372,6.284467632064306,-2.1263132241211053,79.5986792751324,-6.418233732798001,2.1994654958338398,4,-2.270000457763672,-4.700000762939453,-8.56500244140625,-9.100002288818374,2.0699996948242188,1,0.031957696031018834,1.6896424719160243,70.94999694824219,-6.200012207031136,70.34999847412111,-2.4230966738559503,70.09999847412111,0.031957696031018834
10563,2014-04-16,72.01000213623047,73.2699966430664,71.69000244140625,72.23999786376953,2902600.0,0.0005557998450587132,-2.6321909639399466,0.8845916840282873,96.88041296546544,91.78427405925153,-2.148319849397126,-4.378103076505425,-7.037262260581343,-8.843421302674422,32.99704096587996,1.5799942016601562,2.541869637800829,3.753002929687497,-0.7232282925784119,8.229234151953413,1.5148873185545426,5.991118540820452,-1.75,61.46801833856348,-22.473673822066914,2.2381156111329568,4,-1.3000030517578125,-4.33000373840332,-8.752504348754883,-9.140003204345717,2.0499954223632812,2,0.0316622512381477,1.7916775941952967,71.97000122070312,1.6896424719160243,70.94999694824219,-6.200012207031136,70.34999847412111,0.0316622512381477
10564,2014-04-17,71.26000213623047,72.43000030517578,71.06999969482422,72.08999633789062,1861100.0,-0.010415219799343012,-1.247936594008714,3.60873747760897,85.62596399209471,92.01653984643806,-1.0090462252660473,-3.283742670176352,-6.137066823508377,-8.041782590894314,36.00545991177738,1.3600006103515625,2.614865572058264,2.6775028228759794,-1.6698870790615956,7.024892724813554,0.503807871907199,4.85119777384476,-0.3980010986328182,36.593196597817276,-44.84107597154337,2.173694950968784,4,-0.23000335693359375,-3.085002899169922,-8.012502670288086,-8.390003204345717,2.8499984741210938,3,0.04574788674021768,-2.6321909639399466,72.01000213623047,1.7916775941952967,71.97000122070312,1.6896424719160243,70.94999694824219,0.04574788674021768
10565,2014-04-21,71.08000183105469,71.7699966430664,70.91000366210938,71.16000366210938,1512000.0,-0.0025259654754383742,-3.0952225249772933,0.09638842162350973,82.7907004252349,91.59899118371388,-0.5743411868896118,-2.852246628351793,-5.843584304640146,-7.805077481932159,37.47226760667138,0.8599929809570312,2.790788023677294,2.245002365112299,-2.0646240289011644,6.554628759125762,0.09018916810556732,4.399815562119031,2.1899948120117188,27.242564495115655,-50.99013598514341,2.1548131970067304,4,-0.0500030517578125,-2.5100040435791016,-7.75250244140625,-8.210002899169936,3.5400009155273438,0,0.029122110882105146,-1.247936594008714,71.26000213623047,-2.6321909639399466,72.01000213623047,1.7916775941952967,71.97000122070312,0.029122110882105146
10566,2014-04-22,71.0199966430664,71.41999816894531,70.63999938964844,71.05999755859375,1895700.0,-0.0008441922684653269,1.052622596998444,0.5,81.42851087792384,90.10347177757635,-0.24542247950795115,-2.5322138099441105,-5.6623292503364695,-7.687981094343833,38.887282712971874,0.779998779296875,2.863940864836266,1.937497329711917,-2.2708913807284574,6.145886040152291,-0.16669702550827026,4.041691684932104,2.202800140380859,14.44857985779722,-59.26755638271457,2.104194355220185,4,0.4099998474121094,-2.4499988555908203,-7.579998016357422,-8.149997711181655,4.510002136230469,1,0.03477895434319578,-3.0952225249772933,71.08000183105469,-1.247936594008714,71.26000213623047,-2.6321909639399466,72.01000213623047,0.03477895434319578
10567,2014-04-23,71.0199966430664,71.80000305175781,70.94000244140625,71.20999908447266,1787700.0,0.0,-3.9144177529755417,4.7499523173755485,81.27993007821036,88.59972871187365,-0.12885713614268468,-2.259793983909333,-5.5398688978183515,-7.622007368964759,40.91517108040698,0.8600006103515625,2.857936283647078,1.6909973144531278,-2.3537164676345697,5.735711096540825,-0.331359576590728,3.7133542054969837,2.099488244628901,14.44857985779722,-55.917562486477614,2.022356891043852,4,0.6150016784667969,-2.4499988555908203,-7.51249885559082,-8.149997711181655,4.400001525878906,2,0.0370318925250086,1.052622596998444,71.0199966430664,-3.0952225249772933,71.08000183105469,-1.247936594008714,71.26000213623047,0.0370318925250086
10568,2014-04-24,71.41999816894531,71.58000183105469,70.34999847412111,71.4000015258789,2013300.0,0.005632238028526526,6.235229440143526,-0.10524413748795375,79.32856070276553,87.39867251578872,-0.39129248655247295,-2.3344994806171826,-5.777354580013451,-7.9490476146344236,42.772541174071634,1.2300033569335795,2.8518563439906472,1.8084987640380916,-1.9700632200956107,5.587060748171794,-0.08078222802876667,3.69777975610495,1.6003072988281133,51.44224773502516,-14.788670829431979,1.8892809920668525,4,0.2649993896484375,-2.8500003814697266,-7.822500228881836,-8.494998931884766,4.349998474121094,3,0.03668444152552852,-3.9144177529755417,71.0199966430664,1.052622596998444,71.0199966430664,-3.0952225249772933,71.08000183105469,0.03668444152552852
10569,2014-04-25,71.83999633789062,71.94999694824219,71.12999725341797,71.20999908447266,2001600.0,0.0058806801976079015,-1.0759461886872628,31.505150705837465,77.10364164896183,85.90682149445476,-0.6018015449130303,-2.468355881697491,-6.058198913133083,-8.295136908255884,44.4648559042933,0.8199996948242188,2.6916214361955753,1.9664970397949162,-1.6563094476586002,5.589303527248433,0.15509379606815799,3.7779002835216744,1.0200907102636592,93.12495529647371,26.966384191055695,1.8114032437267578,4,-0.0749969482421875,-3.269998550415039,-8.157495498657227,-8.829994201660156,4.3800048828125,4,0.030902023021571745,6.235229440143526,71.41999816894531,-3.9144177529755417,71.0199966430664,1.052622596998444,71.0199966430664,0.030902023021571745
10570,2014-04-28,72.81999969482422,73.02999877929688,71.66000366210938,71.9000015258789,2954400.0,0.013641472813058941,1.0447744198228153,1.4603209203754164,80.5647261597734,84.69539354770646,-1.3349761973040017,-3.122510669678263,-6.912838615883828,-9.201009558910059,46.29803329262093,1.3699951171875,2.556320201471351,2.63800048828125,-0.8782755126962201,6.15427648925872,0.8798624877925079,4.396138488769992,-2.470001220703111,92.16421415821878,26.34041434551321,1.7581380004887357,4,-1.0100021362304688,-3.700000762939453,-9.064998626708984,-9.80999755859375,3.7900009155273438,0,0.017714926132017528,-1.0759461886872628,71.83999633789062,6.235229440143526,71.41999816894531,-3.9144177529755417,71.0199966430664,0.017714926132017528
10571,2014-04-29,72.88999938964844,73.70999908447266,72.62999725341797,73.12999725341797,2505900.0,0.0009612701883765506,-1.8421020930582743,-0.2608677624268157,76.7856385974048,82.42089838309276,-1.2302171999554332,-2.8636271220253775,-6.856010723537878,-9.190769135951243,48.16555349577942,1.0800018310546875,2.534188257523766,2.4060001373291016,-0.9386543851290554,5.7506546597872585,0.733672876100016,4.078327398558187,-2.4864009094238213,75.595251611028,13.29179521096981,1.6723272612290796,4,-0.8600006103515625,-3.325000762939453,-8.599998474121094,-9.284997940063477,5.720001220703125,1,0.023734440546301805,1.0447744198228153,72.81999969482422,-1.0759461886872628,71.83999633789062,6.235229440143526,71.41999816894531,0.023734440546301805
10572,2014-04-30,72.5,73.91999816894531,72.45999908447266,73.19999694824219,2864800.0,-0.005350519864372849,-2.743593254822176,2.916679912261182,70.78648314250356,79.52157284720809,-0.8461086319961595,-2.155704032003996,-6.354640777384276,-8.725016578750825,50.05306279915573,1.4599990844726562,2.4806351784812932,1.7440006256103544,-1.2994628097829946,4.787464061003703,0.22226890791367282,3.265732343307036,-1.9641454956054645,60.224137525725006,0.20899372364682023,1.5217317176966751,4,-0.3650016784667969,-2.8300018310546875,-8.177498817443848,-8.894998550415039,5.910003662109375,2,0.04179308661099146,-1.8421020930582743,72.88999938964844,1.0447744198228153,72.81999969482422,-1.0759461886872628,71.83999633789062,0.04179308661099146
10573,2014-05-01,72.95999908447266,73.25,72.08000183105469,72.69000244140625,1677100.0,0.006344814958243461,1.7529418100546625,-0.3857111716621253,75.4447983101329,78.390332215879,-1.293169763745837,-2.271421539759544,-6.6811206441159925,-9.107095963451727,51.62176343594713,1.1699981689453125,2.3631678655887214,1.9114997863769503,-0.7580503282759423,4.581049901029843,0.5767247290504969,3.2462748437034037,-2.2210959602050764,65.59144195509323,6.030055059681665,1.3347750573264467,5,-0.8250007629394531,-3.220001220703125,-8.389997482299805,-9.354997634887695,5.730003356933594,3,0.033717093137905385,-2.743593254822176,72.5,-1.8421020930582743,72.88999938964844,1.0447744198228153,72.81999969482422,0.033717093137905385
10574,2014-05-02,72.23999786376953,72.97000122070312,71.68000030517578,72.66999816894531,1606200.0,-0.009868437907592509,1.5048405614606866,-1.5926135239763768,65.51720682008937,76.47105514864062,-0.46884075770536526,-1.291579093049279,-5.8522343070767135,-8.324865409684456,52.608316195593474,1.2900009155273438,2.0646365139122054,0.9844985961914006,-1.3424554370218402,3.3114526294046414,-0.17897842041521983,2.147975612798021,-1.3102290368212834,25.663522628299045,-31.60125714976107,1.1634770166066237,5,-0.10499954223632812,-2.5,-7.47249698638916,-8.619997024536133,6.040000915527344,4,0.048864879342241485,1.7529418100546625,72.95999908447266,-2.743593254822176,72.5,-1.8421020930582743,72.88999938964844,0.048864879342241485
10575,2014-05-05,73.12999725341797,73.12999725341797,72.06999969482422,72.22000122070312,1554500.0,0.012320036212166041,1.3296751205198072,-2.1162683415837193,67.08460838442507,74.87728820491853,-1.1593898914194938,-1.9624331361537486,-6.601418785074429,-9.137088489199428,52.670739842825085,1.05999755859375,1.8232655290513264,1.6714981079101534,-0.5590577304350859,3.9020539462553927,0.5562201887375409,2.786776027082766,-2.0208146659498993,64.73206835126584,11.456418667708718,1.115277919172618,5,-0.9949989318847656,-3.109996795654297,-8.362496376037598,-9.50999641418457,4.290000915527344,0,0.042253576963463324,1.5048405614606866,72.23999786376953,1.7529418100546625,72.95999908447266,-2.743593254822176,72.5,0.042253576963463324
10576,2014-05-06,73.12999725341797,73.72000122070312,73.0,73.20999908447266,2153800.0,0.0,-3.2353469167938247,-0.08791448333682667,60.82084187961802,72.60405618285272,-0.925988083531621,-1.7372559250476627,-6.447062247952346,-9.04095867846361,52.84207864049,0.720001220703125,1.6843682044836044,1.4719982147216797,-0.593024408427965,3.5370208378713244,0.43948690314685734,2.504509526296502,-1.8521657310612625,64.73206835126584,14.175306137806942,1.0325113115748228,5,-0.9949989318847656,-2.979999542236328,-8.302498817443848,-9.389999389648438,4.720001220703125,1,0.04758653750354047,1.3296751205198072,73.12999725341797,1.5048405614606866,72.23999786376953,1.7529418100546625,72.95999908447266,0.04758653750354047
10577,2014-05-07,75.16000366210938,75.19999694824219,73.20999908447266,73.36000061035156,2693700.0,0.027758874400840128,1.1170306881914176,-22.499523173755485,71.42854177111651,71.72627630155837,-2.5780899861737794,-3.558265389956034,-8.295618322196646,-10.95486973025288,53.015608180001,2.0699996948242188,1.6383433944823338,3.253504562377927,0.7771112032606169,5.729897921495237,2.015307882819272,4.491701241936582,-3.7236421409573524,98.8638260149597,47.634734683233546,1.238196679558654,5,-1.9950065612792969,-4.355003356933594,-10.227505683898926,-11.315006256103523,3.0399932861328125,2,0.04590203273209048,-3.2353469167938247,73.12999725341797,1.3296751205198072,73.12999725341797,1.5048405614606866,72.23999786376953,0.04590203273209048
10578,2014-05-08,74.79000091552734,75.06999969482422,74.33000183105469,74.9800033569336,2723100.0,-0.004922867596513503,3.0000412405146815,-0.10555673292925868,75.32274342308341,71.52839872090522,-1.8771868638935985,-2.98616264513862,-7.7434340462250475,-10.475652440579324,52.82510068556442,0.8300018310546875,1.6178742823801144,2.658001708984372,-0.00881436203269459,5.324817780001439,1.3245936734758317,3.9914097444929126,-3.052548560208109,88.35237432619594,33.81489325455136,1.3334080355085365,5,-1.3600006103515625,-3.9850006103515625,-9.78749942779541,-10.77499961853026,4.220001220703125,3,0.04840222893793911,1.1170306881914176,75.16000366210938,-3.2353469167938247,73.12999725341797,1.3296751205198072,73.12999725341797,0.04840222893793911
10579,2014-05-09,74.61000061035156,75.29000091552734,74.37000274658203,74.72000122070312,1660800.0,-0.0024067429198066925,-2.1186572182279004,0.5789431416639897,75.32274342308341,70.94595619460634,-1.4113596907556598,-2.5834131665364026,-7.369593842637983,-10.18605616740976,52.65507826092847,0.9199981689453125,1.6111525705072154,2.2525012969970675,-0.4532827925449965,4.958285386539131,0.8996092522260284,3.6053933417681066,-2.5955446875984904,78.88198610597746,20.028859575822608,1.3528920447710353,5,-1.125,-3.5550003051757812,-9.177499771118164,-10.440000534057617,3.9099960327148438,4,0.05468438275938858,3.0000412405146815,74.79000091552734,1.1170306881914176,75.16000366210938,-3.2353469167938247,73.12999725341797,0.05468438275938858
10580,2014-05-12,74.37999725341797,75.04000091552734,74.06999969482422,74.69999694824219,2812700.0,-0.003082741657311816,-1.0638437751101804,2.9090719933416564,73.52936776598109,70.58414832444814,-1.0468913547786656,-2.146040789119013,-6.946361007138194,-9.857698971560382,52.283955657840956,0.970001220703125,1.6205168585616434,1.82099800109863,-0.8553866223999051,4.497382624597165,0.4828056893493624,3.1591903128478975,-2.037986831387471,60.261864703236654,-4.03430448848259,1.3381923117492647,5,-0.8949966430664062,-2.6599960327148438,-8.499998092651367,-9.874998092651367,5.790000915527344,0,0.052433472302927386,-2.1186572182279004,74.61000061035156,3.0000412405146815,74.79000091552734,1.1170306881914176,75.16000366210938,0.052433472302927386
10581,2014-05-13,73.41000366210938,73.77999877929688,72.79000091552734,73.62000274658203,2372000.0,-0.013041054411493946,2.7359033785826363,0.6562477648236893,64.7349234944661,69.91175280799953,0.005165132459453048,-1.0353848764552822,-5.773016867372917,-8.790161417567077,51.32612045333463,1.589996337890625,1.621295825507957,0.728004074096674,-1.861738975161714,3.317747123355062,-0.5668674505325129,2.022875598725861,-0.7731941907291855,24.80010986328125,-43.909433722187174,1.294871524629192,5,0.0749969482421875,-1.3700027465820312,-6.640005111694336,-8.015005111694336,7.379997253417969,1,0.054624632976359555,-1.0638437751101804,74.37999725341797,-2.1186572182279004,74.61000061035156,3.0000412405146815,74.79000091552734,0.054624632976359555
10582,2014-05-14,74.2699966430664,74.29000091552734,73.3499984741211,73.45999908447266,2113800.0,0.011714929002256902,1.211754568628155,-3.857148047229791,66.62776298488276,68.93208221630509,-0.6451996847808914,-1.8068723906316393,-6.420631520957485,-9.555560897336676,49.81691097289114,0.94000244140625,1.5189639132694452,1.4729972839355412,-1.1869373043095948,4.132931872180677,0.1430299898129732,2.802964578058109,-1.4799957275390625,59.19982910156249,-11.21084786707815,1.329967294122566,5,-0.7849960327148438,-2.2299957275390625,-7.464998245239258,-8.874998092651367,6.560005187988281,2,0.04820253120866269,2.7359033785826363,73.41000366210938,-1.0638437751101804,74.37999725341797,-2.1186572182279004,74.61000061035156,0.04820253120866269
10583,2014-05-15,74.29000091552734,74.41999816894531,73.62000274658203,74.30000305175781,2603700.0,0.0002693452721840295,5.400158696249275,-0.012348353552859619,64.99389742253649,68.87393672768809,-0.5103743162073329,-1.7363293272925517,-6.210428690879098,-9.46951640271115,48.032530812145545,0.7999954223632812,1.4755192342617818,1.3790016174316406,-1.3338223670868103,4.091825601950092,0.02258962517241514,2.735413609690866,-1.5,60.0,-7.226108266617359,1.3564119922592226,5,-0.6100006103515625,-1.8500022888183594,-7.315000534057617,-8.725000381469727,6.25,3,0.0526315248960727,1.211754568628155,74.2699966430664,2.7359033785826363,73.41000366210938,-1.0638437751101804,74.37999725341797,0.0526315248960727
10584,2014-05-16,74.5199966430664,74.62000274658203,74.01000213623047,74.18000030517578,1461200.0,0.003095917683465732,1.259225769991523,-33.99237223493516,61.4555078689718,68.24848111485996,-0.42794333595992384,-1.8019593715720816,-6.181843798739095,-9.605898774384087,47.0782630782801,0.6100006103515625,1.504220238328699,1.445997619628912,-1.2407699150453766,4.1327651543032005,0.10261385229176767,2.789381386966056,-1.4799957275390625,76.88869900173611,12.287632503938568,1.3433837673371452,5,-0.4799957275390625,-1.8749961853027344,-6.974994659423828,-8.524995803833008,5.930000305175781,4,0.06025235769494408,5.400158696249275,74.29000091552734,1.211754568628155,74.2699966430664,2.7359033785826363,73.41000366210938,0.06025235769494408
10585,2014-05-19,73.1500015258789,74.5199966430664,73.0999984741211,74.44000244140625,1501000.0,-0.01838426165998719,-1.043152515766421,-3.7941612063549055,51.49083903278105,67.21181413187806,1.056265389335337,-0.2834671855312081,-4.569658988243276,-8.150104720079014,45.93016505022388,1.4199981689453125,1.4320816168876576,-0.02749748229980753,-2.544991040369112,2.489996075769497,-1.2862442613344598,1.2312492967348447,2.1399993896484375,19.67214481660288,-41.73971178421731,1.258746779034654,5,0.8899993896484375,-0.4550018310546875,-5.540000915527344,-7.155000686645508,8.019996643066406,0,0.07341073144458798,1.259225769991523,74.5199966430664,5.400158696249275,74.29000091552734,1.211754568628155,74.2699966430664,0.07341073144458798
10586,2014-05-20,73.48999786376953,73.76000213623047,73.06999969482422,73.1500015258789,1454800.0,0.004647933435385498,-1.760009765625,-0.26356286557489517,55.70933647074559,65.46523576517018,0.8635130386418695,-0.4521092000234148,-4.648527619033615,-8.404487747307925,45.08410250716744,0.69000244140625,1.4892460411455772,0.18899879455565838,-2.116245542243604,2.4942431313549207,-0.9636233738439728,1.3416209629552895,1.7562030029296807,27.096602711136924,-33.041758427100774,1.152622168399631,5,0.5500030517578125,-0.714996337890625,-5.872495651245117,-7.4499969482421875,7.370002746582031,1,0.09089672743709531,-1.043152515766421,73.1500015258789,1.259225769991523,74.5199966430664,5.400158696249275,74.29000091552734,0.09089672743709531
10587,2014-05-21,73.6500015258789,73.66000366210938,73.0,73.51000213623047,1607600.0,0.002177216856176445,7.249856952126645,0.4117673458396912,54.12188078813423,63.10958436128694,0.5216469950494087,-0.4268624363528204,-4.5420947494003485,-8.471330338741382,43.98493697097759,0.660003662109375,1.4746346269429438,0.21750221252440838,-1.8249526448586266,2.2599570699074434,-0.8037252161671091,1.2387296412159259,1.5091512939453082,40.123482953983526,-18.52680018274676,1.0212274286915208,5,0.3899993896484375,-0.8300018310546875,-5.997499465942383,-7.315000534057617,7.529998779296875,2,0.09694499988760508,-1.760009765625,73.48999786376953,-1.043152515766421,73.1500015258789,1.259225769991523,74.5199966430664,0.09694499988760508
10588,2014-05-22,74.04000091552734,74.3499984741211,73.41999816894531,73.45999908447266,1605800.0,0.005295307285382744,-1.8181671059323994,4.142888283378746,61.19405817702867,61.53973044505864,0.015725775275441833,-0.6435066156454354,-4.677876557499758,-8.772299975403243,43.79469151882806,0.9300003051757812,1.5398874760174266,0.47650146484375,-1.3467911254656002,2.2997940551531,-0.435144830310918,1.388147759998418,0.989602735107411,64.19747853647739,1.3178090651497953,0.9116462951546747,5,-0.125,-1.220001220703125,-5.555000305175781,-6.915000915527344,8.049995422363281,3,0.0917071965365599,7.249856952126645,73.6500015258789,-1.760009765625,73.48999786376953,-1.043152515766421,73.1500015258789,0.0917071965365599
10589,2014-05-23,74.05999755859375,74.26000213623047,73.8499984741211,74.0199966430664,981600.0,0.00027007891435903986,-1.1579296082879917,0.0689668780089974,56.485366333789116,59.64595250814842,-0.10112812918623604,-0.5150664738168302,-4.483959629381275,-8.710070607107355,43.39488413583156,0.410003662109375,1.327523502990573,0.385498046875,-1.2573818060066486,2.0283778997566486,-0.4359418795658172,1.2069379733158172,0.8478298730029223,69.7368355008558,6.798540222084917,0.8214399264408229,5,-0.3549957275390625,-1.2399978637695312,-4.864998817443848,-6.590000152587891,7.2400054931640625,4,0.08749667257019333,-1.8181671059323994,74.04000091552734,7.249856952126645,73.6500015258789,-1.760009765625,73.48999786376953,0.08749667257019333
10590,2014-05-27,74.11000061035156,74.61000061035156,73.81999969482422,74.47000122070312,1379900.0,0.0006751695031890215,1.4687552154113916,-8.999809269502194,56.78673287268093,58.76282021683896,-0.2161928447644641,-0.48851720297574275,-4.32021582111544,-8.67592376223456,42.534061333071726,0.7900009155273438,1.1060245563515707,0.37100105285644247,-1.2314177539547586,1.9734198596676435,-0.4302083505491652,1.1722104562620501,0.6833571753493146,68.9441111521803,5.975249030193922,0.8012094034056013,5,-0.2999992370605469,-1.2900009155273438,-4.507501602172852,-6.640003204345703,4.5500030517578125,1,0.08554845885408158,-1.1579296082879917,74.05999755859375,-1.8181671059323994,74.04000091552734,7.249856952126645,73.6500015258789,0.08554845885408158
10591,2014-05-28,74.62000274658203,74.68000030517578,73.8499984741211,74.18000030517578,1204000.0,0.006881691162194281,1.9643051771117166,-1.2222269317170347,45.26314098745966,56.38897332823639,-0.5995562989070891,-0.9088643955026043,-4.626125184390219,-9.075123030375721,41.35673013045324,0.8300018310546875,0.8979538411734609,0.7945030212402315,-0.8017104856126736,2.3907165280931366,-0.003603732186221009,1.592609774666684,0.06575357197679921,96.42871739910355,36.43057249956452,0.7981067534264527,5,-0.7800025939941406,-1.8000030517578125,-4.820004463195801,-7.150005340576172,2.3499984741210938,2,0.08777801100608107,1.4687552154113916,74.11000061035156,-1.1579296082879917,74.05999755859375,-1.8181671059323994,74.04000091552734,0.08777801100608107
10592,2014-05-29,75.52999877929688,75.55000305175781,74.37999725341797,74.51000213623047,1868300.0,0.012195068335836057,1.2075473056133355,2.3181613261201277,55.92948659166852,55.38181656925106,-1.4662130122917034,-1.665618660758014,-5.3111212221265305,-9.854966307470548,40.22488819347644,1.1700057983398438,0.7311783806223957,1.5529991149902287,-0.08804267737404814,3.1940409073545055,0.7324782188080974,2.37352001117236,-2.529998779296875,99.06083443177259,40.887509905790914,0.8205208961821355,5,-1.2549972534179688,-2.579998016357422,-5.530001640319824,-8.060001373291016,2.8700027465820312,3,0.07056801161389226,1.9643051771117166,74.62000274658203,1.4687552154113916,74.11000061035156,-1.1579296082879917,74.05999755859375,0.07056801161389226
10593,2014-05-30,75.41999816894531,75.69000244140625,74.9800033569336,75.4000015258789,2237000.0,-0.0014563830548043333,1.535687524693124,0.019604616546864833,56.56401784566075,54.83831767777205,-1.3176283475419694,-1.435468842931158,-4.958575057024234,-9.608383069915178,39.57098234638006,0.7099990844726562,0.6947708787414371,1.3199985504150362,-0.3681777318858792,3.0081748327159517,0.4759104092645856,2.164086691565487,-2.3689981079101585,85.56129005936232,28.76789423634481,0.8440881411504556,5,-1.0749969482421875,-2.3999977111816406,-5.317500114440918,-7.950000762939453,3.0500030517578125,4,0.07637234521443137,1.2075473056133355,75.52999877929688,1.9643051771117166,74.62000274658203,1.4687552154113916,74.11000061035156,0.07637234521443137
10594,2014-06-02,75.7699966430664,76.04000091552734,75.45999908447266,75.55999755859375,1762500.0,0.004640658745934667,-1.829304601872011,10.501716901945823,61.04931832516617,55.900370932481515,-1.6446165492299514,-1.5889134614608906,-5.062763035262535,-9.827638054468196,39.473610036327486,0.6200027465820312,0.5762934806179629,1.493497085571292,-0.1119836573669204,3.098977828509504,0.6907567141021929,2.296237457040391,-2.6134364868164113,87.83765207230736,30.182464219299007,0.8027403714691039,6,-1.2499961853027344,-2.18499755859375,-5.642498970031738,-8.299999237060547,2.2000045776367188,0,0.0834103203751766,1.535687524693124,75.41999816894531,1.2075473056133355,75.52999877929688,1.9643051771117166,74.62000274658203,0.0834103203751766
10595,2014-06-03,76.22000122070312,76.2699966430664,75.41999816894531,75.75,2033800.0,0.005939086677759553,1.9824923035738187,2.23811080835604,74.3501118627394,57.971568198258595,-1.8029440275522859,-1.8925871297419832,-5.297924444228471,-10.136568170289294,39.33288446510828,0.8499984741210938,0.4916325625962088,1.78900146484375,0.058241064174836765,3.5197618655126632,0.9236212645092934,2.6543816651782066,-2.8904346188964922,97.93407189291096,34.630736345513355,0.8653802003344574,6,-1.5850028991699219,-2.2550010681152344,-6.052502632141113,-8.750003814697266,2.4799957275390625,1,0.06664919640115197,-1.829304601872011,75.7699966430664,1.535687524693124,75.41999816894531,1.2075473056133355,75.52999877929688,0.06664919640115197
10596,2014-06-04,76.61000061035156,76.6500015258789,75.88999938964844,76.12999725341797,1290800.0,0.005116759162980822,1.714268197980954,1.0212810856437893,72.07552819207665,59.96641790980776,-1.9040609983027679,-2.117047971488347,-5.465408783853505,-10.376523927492315,38.95727608036827,0.7600021362304688,0.44721695308957976,2.005000686645502,0.13115347747266526,3.878847895818339,1.0680770820590766,2.9419242912319277,-3.04519960524415,98.23784844757238,32.99378031998816,0.9369236045864187,6,-1.5750007629394531,-2.4449996948242188,-6.145002365112305,-9.06500244140625,1.4099960327148438,2,0.02675894838043913,1.9824923035738187,76.22000122070312,-1.829304601872011,75.7699966430664,1.535687524693124,75.41999816894531,0.02675894838043913
10597,2014-06-05,78.61000061035156,78.80000305175781,77.76000213623047,78.41999816894531,2560700.0,0.026106252239472827,2.649079130527894,0.3958356512755305,79.67036364379487,62.01934073944845,-3.4939175005836205,-4.053136980936358,-7.215710430989446,-12.221949394952475,38.255735698566355,2.19000244140625,0.65780284525772,3.832500839233404,1.2444485995003873,6.420553078966421,2.538474719366903,5.126526959099905,-4.736679553166994,95.02611370195429,27.915842507114007,1.2940261198665053,6,-2.299999237060547,-3.3699989318847656,-7.812501907348633,-10.845001220703125,-1.410003662109375,3,-0.020862477762561893,1.714268197980954,76.61000061035156,1.9824923035738187,76.22000122070312,-1.829304601872011,75.7699966430664,-0.020862477762561893
10598,2014-06-06,78.41000366210938,79.12999725341797,78.31999969482422,79.11000061035156,1728900.0,-0.002544166730560349,1.1892114813592873,-3.684147124959846,76.82766284565139,64.27959590743313,-2.915435717547396,-3.760854103661316,-6.752874747859892,-11.859946031063785,37.55723112295763,0.80999755859375,0.819208534466199,3.4515037536621094,0.3956973522361551,6.507310155088064,1.9236005529491251,4.979406954375094,-3.945480765576022,80.59315986567327,14.111734517194634,1.5279032007129802,6,-1.9350051879882812,-3.0050048828125,-7.507505416870117,-10.54000473022461,-0.8800048828125,4,-0.0001275619916251136,2.649079130527894,78.61000061035156,1.714268197980954,76.61000061035156,1.9824923035738187,76.22000122070312,-0.0001275619916251136
10599,2014-06-09,78.69000244140625,78.80000305175781,78.05999755859375,78.13999938964844,1403400.0,0.003570957355179649,-1.0845028045818916,-0.7857220708446866,94.96756885966488,68.52191101709802,-2.7598257477837222,-3.9205243813288178,-6.788119550198644,-11.982968418987937,36.60708494076347,0.7400054931640625,1.0200730426255546,3.5275024414062557,0.05352052254090722,7.001484360271604,1.7905114819735815,5.26449340083893,-3.5723131349090522,88.14029863637391,15.087701244685704,1.7369909594326778,6,-2.2000045776367188,-3.285003662109375,-7.752504348754883,-10.820003509521484,-0.7400054931640625,0,-0.002795796338511236,1.1892114813592873,78.41000366210938,2.649079130527894,78.61000061035156,1.714268197980954,76.61000061035156,-0.002795796338511236
10600,2014-06-10,78.27999877929688,78.80999755859375,77.83000183105469,78.6500015258789,1399200.0,-0.005210365349965107,1.8405886840854055,-0.672728533777223,88.44300428984826,73.31967360625231,-1.8954265959996093,-3.3764751276571587,-6.134691887142139,-11.417098211753853,35.90851762332796,0.9799957275390625,1.1380869844684014,2.9224987030029297,-0.7957805188466693,6.640777924852529,1.0633590920781302,4.781638313927729,-2.600586360230764,73.76546189656511,-4.889573280529191,1.8591396109247997,6,-1.5250015258789062,-2.6800003051757812,-7.342500686645508,-10.40999984741211,-2.0100021362304688,1,-0.003960111949768419,-1.0845028045818916,78.69000244140625,1.1892114813592873,78.41000366210938,2.649079130527894,78.61000061035156,-0.003960111949768419
10601,2014-06-11,77.41999816894531,78.43000030517578,77.25,78.27999877929688,1715500.0,-0.010986211340859309,1.0344768619610112,2.3243087201270183,77.20055178244887,75.68312529411679,-0.6665754644978108,-2.319578370243562,-5.0426891683333395,-10.408162322131716,36.474868854592394,1.1800003051757812,1.31077234058057,1.8619983673095675,-1.84656228601159,5.570559020630725,0.007718040648981628,3.7162786939701533,-1.2575038730699362,9.042469005539436,-71.40958590825115,1.8542803266605807,6,-0.36499786376953125,-1.4599990844726562,-6.342498779296875,-9.549999237060547,-0.1999969482421875,2,0.016533180180444695,1.8405886840854055,78.27999877929688,-1.0845028045818916,78.69000244140625,1.1892114813592873,78.41000366210938,0.016533180180444695
10602,2014-06-12,77.8499984741211,77.95999908447266,76.5999984741211,77.37999725341797,1607400.0,0.005554124455511289,2.9420168067226893,-0.5465126594631039,77.33139807262044,77.99061198600121,-0.819002243534058,-2.6009755939983563,-5.237677276955921,-10.688887333765635,36.50641393910428,1.3600006103515625,1.5125794918806434,2.1129985809326115,-1.6784666320130555,5.9044637938782785,0.21726597445977802,4.008731187405445,-1.2720537641897494,49.40713846302305,-31.73364242214472,1.8957326064728337,6,-0.5750007629394531,-1.8899993896484375,-6.707500457763672,-9.979999542236328,-0.5,3,0.0021836630992591033,1.0344768619610112,77.41999816894531,1.8405886840854055,78.27999877929688,-1.0845028045818916,78.69000244140625,0.0021836630992591033
10603,2014-06-13,78.19999694824219,78.26000213623047,77.13999938964844,77.7699966430664,1030100.0,0.004495805792949836,3.07265816814859,0.9148918901370041,78.35614834881159,79.91359309973959,-0.8193509980910676,-2.7858601866002743,-5.345363093719726,-10.892127351598603,36.52987362052425,1.1200027465820312,1.8073070542526608,2.2674972534179716,-1.6120139798418904,6.147008486677834,0.3277416367880335,4.20725287004791,-1.5999984741210938,72.39815099302997,-9.764414152378848,1.9397556166299343,6,-0.9249992370605469,-2.2399978637695312,-6.214998245239258,-9.689998626708984,-2.1999969482421875,4,-0.012787724284207602,2.9420168067226893,77.8499984741211,1.0344768619610112,77.41999816894531,1.8405886840854055,78.27999877929688,-0.012787724284207602
10604,2014-06-16,79.01000213623047,79.2699966430664,78.0999984741211,78.19999694824219,1972700.0,0.010358123012771836,-1.3168231570518873,1.8837316584162807,80.3970122325809,80.58547091861087,-1.2532181699916123,-3.4174527550725315,-5.930562804237198,-11.542148437391859,36.63399603797725,1.1699981689453125,2.000717261227649,2.853002166748041,-1.1982025697770098,6.904206903273092,0.8273997984855157,4.878604535010567,-2.410003662109375,90.2623713431744,6.162236504231558,2.025602368262528,6,-1.4300041198730469,-2.9800033569335938,-6.8925018310546875,-10.500003814697266,-3.3700027465820312,0,-0.01873184808148398,3.07265816814859,78.19999694824219,2.9420168067226893,77.8499984741211,1.0344768619610112,77.41999816894531,-0.01873184808148398
10605,2014-06-17,78.5199966430664,78.80999755859375,77.77999877929688,78.44000244140625,1117100.0,-0.006201815971592861,2.1212271839273122,0.09875764111934746,74.25366760926914,80.82748640941003,-0.44996719053514767,-2.639860188451067,-5.248081561107199,-10.89593875122685,37.65258017324014,1.2300033569335938,2.210151688457728,2.094496917724612,-1.8273207433930594,6.016314578842284,0.13358808716577641,4.055405748283448,-1.492798461914063,71.91009309582184,-10.191421538760338,1.9609088305588367,6,-0.5849990844726562,-2.4899978637695312,-6.249996185302734,-9.964996337890625,-2.1699981689453125,1,-0.00725929341815057,-1.3168231570518873,79.01000213623047,3.07265816814859,78.19999694824219,2.9420168067226893,77.8499984741211,-0.00725929341815057
10606,2014-06-18,80.16999816894531,80.20999908447266,78.43000030517578,78.5199966430664,1507400.0,0.021013774788853246,1.0577980639897686,20.626514067715785,76.42364448121069,80.46673983578955,-1.723077051469346,-3.9671511749001382,-6.684722386759091,-12.371689711083604,38.99954159841952,1.779998779296875,2.423593140651846,3.4104984283447237,-0.5955780773363415,7.416574934025789,1.407460175504184,5.413536681185263,-2.7839522338867226,98.89194158547669,18.15345398212439,2.003038252840533,6,-1.7649993896484375,-3.6699981689453125,-7.567497253417969,-11.614997863769531,-4.689994812011719,2,-0.04864664606403357,2.1212271839273122,78.5199966430664,-1.3168231570518873,79.01000213623047,3.07265816814859,78.19999694824219,-0.04864664606403357
10607,2014-06-19,80.79000091552734,80.94000244140625,80.11000061035156,80.19999694824219,1650300.0,0.007733600607991553,-1.155858310626703,0.357577831311931,78.90200967264289,80.69722281656641,-2.236520838616613,-4.242322614064449,-7.11361082712429,-12.81222728535326,40.60594356367394,0.8300018310546875,2.55681960945077,3.673501205444339,-0.43702606548554,7.784028476374218,1.6182375699793994,5.728764840909278,-3.0100021362304688,96.05259459437754,15.266348481511471,2.0552636354649376,6,-2.020000457763672,-3.8199996948242188,-8.02750015258789,-12.235000610351562,-4.44000244140625,3,-0.044188632929425875,1.0577980639897686,80.16999816894531,2.1212271839273122,78.5199966430664,-1.3168231570518873,79.01000213623047,-0.044188632929425875
10608,2014-06-20,80.83000183105469,81.52999877929688,80.69999694824219,81.0,2163500.0,0.000495122107612822,-2.8604023987793195,-0.2881305522868633,78.17368985810884,78.83123626083797,-2.1200955907028174,-3.9500739203831756,-6.960993554152651,-12.667994012365057,41.90462055618281,0.8300018310546875,2.7157815558360454,3.374002075195307,-0.7879334856994689,7.5359376360900825,1.293034294747926,5.4549698556426875,-2.4180023193359403,81.33341471354166,1.3796753017849142,2.0809677804473874,6,-1.7650032043457031,-3.56500244140625,-8.067501068115234,-12.275001525878906,-5.840003967285156,4,-0.04305336234195889,-1.155858310626703,80.79000091552734,1.0577980639897686,80.16999816894531,2.1212271839273122,78.5199966430664,-0.04305336234195889
10609,2014-06-23,80.54000091552734,80.81999969482422,79.79000091552734,80.7300033569336,1572500.0,-0.0035877880608425894,4.5676344440778625,1.1176734583969123,74.48975266790478,77.2808749695109,-1.7210633936157507,-3.31993064081837,-6.471970080681999,-12.200281101765768,42.920323267934826,1.0400009155273438,2.6083112157641466,2.760000991821286,-1.2963603856138235,6.816362369256396,0.7318203031037314,4.788181680538841,-1.5044015502929682,73.60005696614583,-3.910779995464665,2.0281806887175557,6,-1.4750022888183594,-3.2750015258789062,-7.480001449584961,-11.985000610351562,-6.379997253417969,0,-0.05636951656219902,-2.8604023987793195,80.83000183105469,-1.155858310626703,80.79000091552734,1.0577980639897686,80.16999816894531,-0.05636951656219902
10610,2014-06-24,80.44999694824219,80.91000366210938,80.38999938964844,80.47000122070312,1702400.0,-0.0011175064100080734,-6.42866485013624,0.10528429168005139,72.53513811679753,76.76249567332742,-1.4425767759216228,-2.8781613451553483,-6.187945475683534,-11.957310749376859,43.76837371011888,0.5200042724609375,2.54279076245723,2.3529972076416072,-1.4805673748444832,6.186561790127698,0.4362149163985549,4.26977949888466,-0.9155177001953092,65.16121410798797,-9.325950108757056,1.9167822912430459,6,-1.3849983215332031,-3.18499755859375,-7.10749626159668,-11.894996643066406,-7.6199951171875,1,-0.059788660547598016,4.5676344440778625,80.54000091552734,-2.8604023987793195,80.83000183105469,-1.155858310626703,80.79000091552734,-0.059788660547598016
10611,2014-06-25,81.16999816894531,81.2300033569336,80.4000015258789,80.51000213623047,1090800.0,0.00894967368570998,1.1281923374120915,-32.992753623188406,67.67949047592954,75.69006149591732,-1.759757478297999,-3.248864095848802,-6.720901999802635,-12.516370476973464,44.66748356998414,0.8300018310546875,2.373916576730906,2.7454986572265625,-0.9541662473996126,6.445163561852738,0.895666204913482,4.595331109539643,-1.3799972534179688,79.31028434876022,7.114598681524413,1.8498324523130862,6,-1.8349990844726562,-3.904998779296875,-7.802497863769531,-12.614997863769531,-8.180000305175781,2,-0.05938154248558669,-6.42866485013624,80.44999694824219,4.5676344440778625,80.54000091552734,-2.8604023987793195,80.83000183105469,-0.05938154248558669
10612,2014-06-26,80.86000061035156,81.33000183105469,80.66000366210938,81.1500015258789,1136200.0,-0.003819115012772656,1.0615279880746975,-0.43939796779451373,66.66659746601036,74.3912225089394,-1.0928103388741448,-2.6552166169082767,-6.256488304141982,-12.040650359006804,45.07601393725786,0.6699981689453125,2.27808756645976,2.169001007080084,-1.4189556630355895,5.756957677195757,0.37502267202224004,3.9629793421379276,-0.7220001220703125,61.494310832438124,-9.24096744747552,1.793978335057838,6,-1.2050018310546875,-3.595001220703125,-7.4524993896484375,-12.305000305175781,-8.430000305175781,3,-0.06653471695286173,1.1281923374120915,81.16999816894531,-6.42866485013624,80.44999694824219,4.5676344440778625,80.54000091552734,-0.06653471695286173
10613,2014-06-27,81.18000030517578,81.30000305175781,80.30000305175781,80.56999969482422,1460400.0,0.003957453529665811,1.3529242810469249,-2.1034437399700088,66.84702542263517,72.88566841894543,-1.0567736401836072,-2.6578343177291828,-6.416459257606732,-12.187392476508975,45.27533747913844,1.0,2.3308014524113645,2.201000595092779,-1.201339155469853,5.603340345655411,0.499830719811456,3.9021704703741023,0.34999847412109375,90.25964696731748,20.82850860673554,1.701169875281318,6,-1.5250015258789062,-3.7050018310546875,-7.75,-12.555000305175781,-9.05999755859375,4,-0.0594974354877742,1.0615279880746975,80.86000061035156,1.1281923374120915,81.16999816894531,-6.42866485013624,80.44999694824219,-0.0594974354877742
10614,2014-06-30,82.08999633789062,82.30000305175781,81.1500015258789,81.31999969482422,1266100.0,0.011209608638752755,-1.0720879241729615,1.2622883157815743,74.14442639436837,72.8735305061787,-1.6583166463388181,-3.235985777283446,-7.12837442875076,-12.918836800325465,45.451942003311544,1.1500015258789062,2.3915776454813056,2.794996643066412,-0.5254053450798892,6.115398631212713,1.1347956489932614,4.4551976371395625,-1.7899932861328125,89.49966430664062,19.765130447800516,1.6602009940731532,6,-1.7249946594238281,-4.029994964599609,-8.722496032714844,-13.464996337890625,-11.269996643066406,0,-0.0864904225954255,1.3529242810469249,81.18000030517578,1.0615279880746975,80.86000061035156,1.1281923374120915,81.16999816894531,-0.0864904225954255
10615,2014-07-01,81.30000305175781,82.4800033569336,81.20999908447266,81.87999725341797,1412800.0,-0.009623502514010562,-2.3421071123826733,-0.7532425068119891,74.80819212787712,72.69403580025272,-0.48333698100466904,-2.1564607863664094,-6.139593238148024,-11.971754420268638,45.533854766001035,1.2700042724609375,2.4058262254534526,1.7510032653808594,-1.3488500890113926,4.850856619773111,0.2010765881847334,3.3009299425769854,-1.0,45.87155321151968,-30.237228904780764,1.549926677196129,7,-0.16500091552734375,-3.1500015258789062,-8.03750228881836,-12.610002517700195,-9.730003356933594,1,-0.0878228674247763,-1.0720879241729615,82.08999633789062,1.3529242810469249,81.18000030517578,1.0615279880746975,80.86000061035156,-0.0878228674247763
10616,2014-07-02,78.66000366210938,81.30000305175781,78.08000183105469,81.22000122070312,3073000.0,-0.032472315996934675,1.367646893828047,4.413833019823469,54.03790962329984,69.93135801699239,2.1455745548318674,0.6798505635193521,-3.325449949114102,-9.185388868519539,44.384879306153465,3.220001220703125,2.256974552774821,-0.9914962768554716,-3.804460763531381,1.8214682098204378,-2.3979785201934334,0.4149859664824902,3.8199996948242188,13.181855225353162,-63.565534517158795,1.406482243337958,7,1.6199989318847656,-0.49500274658203125,-5.345003128051758,-9.47500228881836,-5.980003356933594,2,-0.07411647037416813,-2.3421071123826733,81.30000305175781,-1.0720879241729615,82.08999633789062,1.3529242810469249,81.18000030517578,-0.07411647037416813
10617,2014-07-03,76.97000122070312,78.4000015258789,76.97000122070312,78.20999908447266,2087400.0,-0.02148490163648853,-1.3064560786075101,0.4843746274706149,44.591052748122856,66.19995389366062,3.6171024752985943,2.3617783127933762,-1.4773511143829268,-7.358000248235612,41.97200497621565,1.69000244140625,2.1666816815021406,-2.599498748779297,-5.627678272773679,0.42868077521508496,-4.113588510776481,-1.085408986782113,5.510002136230469,0.0,-74.10445758391629,1.51408976199719,7,2.7550010681152344,1.4599990844726562,-3.6400012969970703,-7.39000129699707,-4.4199981689453125,3,-0.05170850063418042,1.367646893828047,78.66000366210938,-2.3421071123826733,81.30000305175781,-1.0720879241729615,82.08999633789062,-0.05170850063418042
10618,2014-07-07,78.4000015258789,78.52999877929688,77.19000244140625,77.19000244140625,2244300.0,0.018578670683340848,-1.2148716558320776,-0.9758073943726966,47.45621213143169,63.19622716738582,2.018415220404549,0.981302121971666,-2.7422739102296703,-8.624617782801607,39.32079216973411,1.55999755859375,1.936442708852809,-1.1689983367919865,-4.197987338212556,1.859990664628583,-2.6834928375022713,0.3454961639182983,3.859601745605474,25.952808543810846,-44.20311672051807,1.5144945007102866,7,1.3250007629394531,0.3300018310546875,-4.787500381469727,-8.690000534057617,-6.980003356933594,0,-0.0761479732718181,-1.3064560786075101,76.97000122070312,1.367646893828047,78.66000366210938,-2.3421071123826733,81.30000305175781,-0.0761479732718181
10619,2014-07-08,78.47000122070312,79.16999816894531,78.2699966430664,78.47000122070312,1781600.0,0.0008928532329315342,-3.499904634751097,0.0,49.78394371788252,60.6683166786175,1.8147470589770336,0.9422869488701338,-2.6565190203474884,-8.544816766487884,37.03105872464745,0.9000015258789062,1.6000862066986343,-1.08799858093262,-4.131989029169716,1.9559918673044763,-2.6099938050511753,0.4339966431859352,3.5780179687500038,27.22321993555864,-40.94647518935138,1.5219952241185504,7,1.2550010681152344,0.4799995422363281,-4.787500381469727,-8.690000534057617,-6.5500030517578125,1,-0.08092262489280733,-1.2148716558320776,78.4000015258789,-1.3064560786075101,76.97000122070312,1.367646893828047,78.66000366210938,-0.08092262489280733
10620,2014-07-09,77.97000122070312,78.9000015258789,77.37000274658203,78.47000122070312,1651700.0,-0.006371861758912356,1.2499971950767987,-100.0,39.44339090769309,57.530972282146784,2.152302090744442,1.4944954910297383,-2.034956428093153,-7.910294126885532,34.819450884836996,1.529998779296875,1.2458071927525225,-1.5724987030029354,-4.646894415579965,1.501897009574094,-3.10969655929145,-0.035300846714420686,3.8748972500000036,23.094678455515186,-39.48738982882357,1.5371978562885122,7,1.7550010681152344,0.9799995422363281,-3.917501449584961,-8.01500129699707,-4.959999084472656,2,-0.09170195477668386,-3.499904634751097,78.47000122070312,-1.2148716558320776,78.4000015258789,-1.3064560786075101,76.97000122070312,-0.09170195477668386
10621,2014-07-10,78.69999694824219,78.83000183105469,77.43000030517578,77.5,1617800.0,0.009362520406697605,-1.0895602268327678,-2.399993896484375,40.075946230474564,54.576455478198355,1.1567335389359528,0.9120733355852622,-2.634657236568586,-8.501114614813503,33.26138569509233,1.4000015258789062,0.955900231277397,-0.9065029144287138,-3.845154429705559,2.0321486008481315,-2.3758286720671435,0.562822843209716,2.94990563246094,78.63627851490162,19.449930076588416,1.4693257576384262,7,1.0250053405761719,0.4850044250488281,-4.399997711181641,-8.629999160766602,-5.879997253417969,3,-0.09059717318803817,1.2499971950767987,77.97000122070312,-3.499904634751097,78.47000122070312,-1.2148716558320776,78.4000015258789,-0.09059717318803817
10622,2014-07-11,78.0199966430664,78.94000244140625,77.87000274658203,78.66000366210938,1077400.0,-0.008640410820129896,-1.2766076602790426,-0.5333405388909376,37.42163129843935,51.306967242176604,1.5550431561211155,1.6922236707900709,-1.8170045067570868,-7.691186599153809,32.38967810540246,1.0699996948242188,0.6673445195087453,-1.5950031280517578,-4.513174719561562,1.323168463458046,-3.0540889238066597,-0.13591733229685588,3.4427098832367165,41.91898952689945,-13.868332404140396,1.459085795754905,7,1.7050056457519531,1.5200042724609375,-3.4199962615966797,-7.209995269775391,-5.269996643066406,4,-0.06844394472766469,-1.0895602268327678,78.69999694824219,1.2499971950767987,77.97000122070312,-3.499904634751097,78.47000122070312,-0.06844394472766469
10623,2014-07-14,77.19999694824219,78.44000244140625,77.18000030517578,78.4000015258789,1332200.0,-0.010510122149525736,-1.0322650111672378,1.8749865891020063,35.726465741704985,47.038304947436224,1.9568965832071967,2.5649720721391134,-0.8808721747808903,-6.737523110272832,31.45844414271376,1.2600021362304688,0.36040160256150955,-2.3650028228759794,-5.416480514054214,0.6864748683022555,-3.890741668465097,-0.839263977286862,4.083001365836935,1.0048575141949063,-50.3593431405016,1.5257388455891179,7,2.525005340576172,2.3400039672851562,-1.4249954223632812,-5.089996337890625,-3.2399978637695312,0,-0.060233083941724885,-1.2766076602790426,78.0199966430664,-1.0895602268327678,78.69999694824219,1.2499971950767987,77.97000122070312,-0.060233083941724885
10624,2014-07-15,77.52999877929688,77.62999725341797,77.0,77.41000366210938,1622400.0,0.004274635286267259,2.9375804682657,-0.09999554953683394,37.77218884624773,42.923193471699626,1.0192172966626316,2.2328883819773466,-1.0653009726271137,-6.940005902577724,29.968400230561887,0.6299972534179688,0.06420156465102878,-1.961000823974615,-5.138334616522229,1.216332968572999,-3.549667720248422,-0.372333927700808,3.580479651047213,27.319490325625296,-21.378312363348044,1.5886668962738035,7,1.6050033569335938,2.0100021362304688,-1.5900001525878906,-5.255001068115234,-2.4199981689453125,1,-0.07880821238943625,-1.0322650111672378,77.19999694824219,-1.2766076602790426,78.0199966430664,-1.0895602268327678,78.69999694824219,-0.07880821238943625
10625,2014-07-16,77.94999694824219,78.01000213623047,77.11000061035156,77.62000274658203,1638700.0,0.005417234303600527,2.999966091924792,2.750063580874873,36.168360779090705,40.93768804456528,0.0827492932564553,1.863542547642922,-1.360536022453374,-7.219167778753672,28.676285910039567,0.9000015258789062,-0.2768232660842642,-1.512502670288086,-4.7363932616954685,1.7113879211192966,-3.124447965991777,0.09944262541560533,2.994862393716261,48.96885323265691,3.9721671687839617,1.61194529570369,7,0.12000274658203125,1.5900039672851562,-2.0024986267089844,-5.604999542236328,-3.1299972534179688,2,-0.0773572676763633,2.9375804682657,77.52999877929688,-1.0322650111672378,77.19999694824219,-1.2766076602790426,78.0199966430664,-0.0773572676763633
10626,2014-07-17,76.2699966430664,77.61000061035156,76.19000244140625,77.1500015258789,1758900.0,-0.02155228185950131,-1.7307833384685358,-2.6667283194229303,32.35969024978816,39.57864776697253,1.5511995766171651,3.4112818183891704,0.42727799676077893,-5.401401436270021,26.843461296284964,1.7599945068359375,-0.8497061736877356,-2.997502899169916,-6.500884890599494,0.5058790922596614,-4.749193894884698,-1.2458119034551345,4.51586837404183,2.908880060369318,-38.34856872100007,1.7516909957147881,7,1.410003662109375,3.0650062561035156,-0.092498779296875,-3.924999237060547,-1.6999969482421875,3,-0.042742816970246955,2.999966091924792,77.94999694824219,2.9375804682657,77.52999877929688,-1.0322650111672378,77.19999694824219,-0.042742816970246955
10627,2014-07-18,77.22000122070312,77.2699966430664,75.94999694824219,77.0,1544100.0,0.012455809878720858,7.250202660817319,-0.25,35.483865554773104,38.248387036232685,0.7156445200976691,2.2979243185584153,-0.4670940318484753,-6.206557412707895,24.658903156930894,1.3199996948242188,-1.393985569094042,-1.8689983367919893,-5.409352157910135,1.6713554843261562,-3.639175247351062,-0.09882142623291656,3.290112041862997,51.00407512945429,15.286400264473933,1.770176910559073,7,0.339996337890625,1.9949989318847656,-0.7125015258789062,-4.595001220703125,-1.6399993896484375,4,-0.05698007583946063,-1.7307833384685358,76.2699966430664,2.999966091924792,77.94999694824219,2.9375804682657,77.52999877929688,-0.05698007583946063
10628,2014-07-21,77.3499984741211,77.47000122070312,76.70999908447266,77.05000305175781,1506000.0,0.0016834660886164698,1.8148179544780232,1.3636079900124844,31.57076029983655,36.22469998978314,0.4705213456718127,1.9961921778558178,-0.5268730147999605,-6.1888409050650495,22.065883513240124,0.7600021362304688,-1.5774819423219952,-1.5650009155273494,-5.087097010396079,1.9570951793413798,-3.326048962961721,0.19604713190702228,2.795305483299117,67.9610679644012,37.433484359807714,1.7610480474343675,7,0.095001220703125,1.8650016784667969,-0.7325000762939453,-4.595001220703125,-2.8799972534179688,0,-0.05946992326910139,7.250202660817319,77.22000122070312,-1.7307833384685358,76.2699966430664,2.999966091924792,77.94999694824219,-0.05946992326910139
10629,2014-07-22,76.0,77.8499984741211,75.97000122070312,77.51000213623047,2177800.0,-0.01745311571754926,-1.3949014252878031,-5.033417257953765,30.2533391397089,35.203583126673784,1.6017446701021498,3.150134931928463,0.8849072138314682,-4.692529387843408,20.514359982590914,1.8799972534179688,-1.546442562328565,-2.6879993438720646,-6.351489924092192,0.9754912363480628,-4.519744633982128,-0.8562540537620009,3.809679396685965,2.42732649652419,-25.078732459096933,1.831745290110066,7,1.4449996948242188,3.2150001525878906,0.6174983978271484,-3.229999542236328,-0.5199966430664062,1,-0.026842117309570312,1.8148179544780232,77.3499984741211,7.250202660817319,77.22000122070312,-1.7307833384685358,76.2699966430664,-0.026842117309570312
10630,2014-07-23,75.63999938964844,76.2699966430664,75.56999969482422,76.12000274658203,2310500.0,-0.004736850136204729,-1.258044668676552,0.31788256812130217,36.445222450967094,34.80016937339517,1.7840933894892714,3.3005258457241666,1.3111949761635344,-4.187781772317734,18.923903779520074,0.6999969482421875,-1.6756988702130542,-2.807500076293948,-6.612742711518607,0.9977425589307103,-4.710121393906277,-0.9048787586816189,3.8609054111620225,3.070163697447498,-25.163540709459976,1.9026213176123312,7,1.6150016784667969,3.3850021362304688,1.164999008178711,-2.799999237060547,0.69000244140625,2,-0.007006858587698561,-1.3949014252878031,76.0,1.8148179544780232,77.3499984741211,7.250202660817319,77.22000122070312,-0.007006858587698561
10631,2014-07-24,76.3499984741211,76.43000030517578,75.45999908447266,75.45999908447266,2139200.0,0.009386555925459561,-1.1797795189191969,-1.8541524278788841,46.94880418956049,35.8587441390753,0.788623274577759,2.3303899364732104,0.7083705694060853,-4.738813466463313,17.04369619667109,0.970001220703125,-1.8432508429020515,-1.8565010070800838,-5.544469526649962,1.8314675124897946,-3.70048526686503,-0.01251674729513752,2.7578158160907407,37.238477695986106,5.208951433217337,1.8439842597849412,7,0.6000022888183594,2.6200027465820312,0.6324996948242188,-3.3050003051757812,1.0600051879882812,3,-0.020039277143082956,-1.258044668676552,75.63999938964844,-1.3949014252878031,76.0,1.8148179544780232,77.3499984741211,-0.020039277143082956
10632,2014-07-25,75.4800033569336,76.77999877929688,75.36000061035156,76.38999938964844,1449900.0,-0.011394828219706943,-1.4695587562113142,-1.0224681536852573,34.7916616996082,35.754877023286774,1.4085547865693258,2.926717550622584,1.6499162688557476,-3.715850811128675,14.898789887793956,1.4199981689453125,-1.8743811724892794,-2.457496261596674,-6.115242919315762,1.2002503961224136,-4.286369590456218,-0.6286229327371302,3.1900731085895444,4.819391547604092,-26.823023327239095,1.8288733288595418,7,1.2049980163574219,3.4399986267089844,1.9724960327148438,-1.3000030517578125,0.899993896484375,4,-0.012056221802297817,-1.1797795189191969,76.3499984741211,-1.258044668676552,75.63999938964844,-1.3949014252878031,76.0,-0.012056221802297817
10633,2014-07-28,76.3499984741211,76.69000244140625,75.4000015258789,75.52999877929688,1907100.0,0.0115261669116975,-1.3889034099338076,-0.9011024942360092,39.80766564427754,35.98104111195674,0.45293897551286477,1.7669078324834118,0.862411475053932,-4.419719925805424,13.061493323855005,1.2900009155273438,-1.9592050995406396,-1.346001052856451,-4.72988479801225,2.0378826922993483,-3.0379429254343506,0.34594081972144863,1.8566673716780286,39.75898446237235,7.24537568021281,1.6919418725779,7,0.3350028991699219,2.5700035095214844,1.5200023651123047,-1.4849967956542969,0.7900009155273438,0,-0.010085090484021397,-1.4695587562113142,75.4800033569336,-1.1797795189191969,76.3499984741211,-1.258044668676552,75.63999938964844,-0.010085090484021397
10634,2014-07-29,74.98999786376953,76.45999908447266,74.44000244140625,76.45999908447266,2322400.0,-0.01781271299975906,1.7482924702609561,-1.7926850826673117,36.76728761156986,36.04758853778777,1.5810103270881228,2.706484329897421,2.2833852705311983,-2.8894364960337526,10.856258400747803,2.0199966430664062,-1.9963634058970001,-2.351001739501953,-5.248747390096355,0.5467439110924488,-3.799874564799154,-0.9021289142047522,2.8181348490669365,23.504114662806316,-9.779535751336482,1.4488728252972045,7,1.1550025939941406,3.4700050354003906,3.1750011444091797,0.17000198364257812,1.8700027465820312,1,-0.006934213333504302,-1.3889034099338076,76.3499984741211,-1.4695587562113142,75.4800033569336,-1.1797795189191969,76.3499984741211,-0.006934213333504302
10635,2014-07-30,74.16000366210938,75.51000213623047,73.55999755859375,75.01000213623047,2102900.0,-0.011068065412776273,1.108114795676398,0.5782297743361913,30.01760941747885,35.787357334197836,2.03037241818096,3.134867420507703,3.2101309816647614,-1.8951311975736616,8.631938016735594,1.9500045776367188,-1.9705560843660663,-2.823995971679693,-5.410660726152969,-0.23733121720641748,-4.117328348916331,-1.5306635944430553,3.1092282072982584,18.633722858794652,-8.544933110740448,1.293332377236638,7,1.5449943542480469,3.859996795654297,4.004995346069336,1.399993896484375,3.25,2,0.0177993477567564,1.7482924702609561,74.98999786376953,-1.3889034099338076,76.3499984741211,-1.4695587562113142,75.4800033569336,0.0177993477567564
10636,2014-07-31,72.83000183105469,74.11000061035156,72.80999755859375,73.91000366210938,1323900.0,-0.017934220137238555,-1.3214125148158744,1.2705926703826373,28.393003818512966,34.99948380794671,3.1526276193788334,4.222178931184686,4.612463616135429,-0.40193420874493313,9.351204938141372,1.350006103515625,-2.041357136165061,-3.8624977111816463,-6.924273126536306,-0.8007222958269864,-5.393385418858983,-2.3316100035043092,3.7715678624064424,0.503885801259138,-23.785332631451794,1.5308877076773315,7,2.4999961853027344,4.814998626708984,5.334997177124023,2.93499755859375,3.5199966430664062,3,0.04805711811073432,1.108114795676398,74.16000366210938,1.7482924702609561,74.98999786376953,-1.3889034099338076,76.3499984741211,0.04805711811073432
10637,2014-08-01,72.98999786376953,73.62000274658203,72.76000213623047,72.87999725341797,1552500.0,0.002196842354693196,-3.9144177529755417,-0.1018522443097529,31.453721099844387,34.98647945239203,2.60326612730816,3.951308467294524,4.522990673759182,-0.39710597593780506,10.81560811392319,0.8600006103515625,-2.143028525275639,-3.5035015106201115,-6.978774054518325,-0.028228966721897564,-5.241137782569226,-1.7658652386709974,2.8532574027181283,5.85230813433169,-20.49894768461726,1.737636271949108,8,2.31500244140625,4.6300048828125,5.310001373291016,2.825000762939453,3.1399993896484375,4,0.06055632179342507,-1.3214125148158744,72.83000183105469,1.108114795676398,74.16000366210938,1.7482924702609561,74.98999786376953,0.06055632179342507
10638,2014-08-04,72.43000030517578,72.9800033569336,71.12000274658203,72.91999816894531,4022300.0,-0.00767225065054733,5.098280282658996,-4.454501317797198,27.97924115716647,34.73380189877621,2.6730701614474697,4.259503161950462,5.135885365932694,0.3151155075002521,12.60290072799412,1.8699951171875,-2.0640004066929123,-3.7649990081787053,-7.561491709867269,0.031493693509858645,-5.663245359022994,-1.8667526573344162,2.79660433526044,24.531806310399414,-1.6268740950706437,1.898246350844285,8,1.5200004577636719,4.370002746582031,6.029998779296875,3.4650001525878906,3.7300033569335938,0,0.054535371139021294,-3.9144177529755417,72.98999786376953,-1.3214125148158744,72.83000183105469,1.108114795676398,74.16000366210938,0.054535371139021294
10639,2014-08-05,72.12000274658203,73.08000183105469,71.81999969482422,72.18000030517578,2417900.0,-0.0042799607522795435,-2.818167105932399,0.12244453094589335,24.58585346612628,33.41609423379389,2.653896095851451,4.289297311213247,5.495623833494676,0.7544064556591508,14.035021501676614,1.2600021362304688,-2.1180366027495694,-3.7574966430664034,-7.806597498970078,0.2916042128372709,-5.782047071018241,-1.7329462151145663,2.285281515083355,22.779046447204234,-0.47388145925958725,2.0245504279518354,8,1.8299980163574219,4.680000305175781,6.444995880126953,3.819995880126953,4.939994812011719,1,0.06960616267176056,5.098280282658996,72.43000030517578,-3.9144177529755417,72.98999786376953,-1.3214125148158744,72.83000183105469,0.06960616267176056
10640,2014-08-06,70.81999969482422,71.91999816894531,70.69999694824219,71.9000015258789,2524000.0,-0.018025554662356447,1.17858310626703,18.000762970498474,25.4282856329106,31.024925505277235,3.5741391568912633,5.2977959675130535,6.82967520053252,2.1749012524138323,16.038838967884754,1.4200057983398438,-2.1907685603279674,-4.699999618530271,-9.207791642646427,-0.19220759441411417,-6.953895630588349,-2.4461036064721924,2.9282282638244936,3.5191383491887342,-21.385688407784592,2.2538960120580804,8,2.9199981689453125,5.770000457763672,8.392501831054688,5.505001068115234,4.660003662109375,2,0.08528665548651171,-2.818167105932399,72.12000274658203,5.098280282658996,72.43000030517578,-3.9144177529755417,72.98999786376953,0.08528665548651171
10641,2014-08-07,71.56999969482422,71.91000366210938,71.05000305175781,71.05000305175781,1448000.0,0.010590228794576051,-2.3077160086271404,-0.48147755690247107,24.058706531098082,29.832374930998334,2.3186186077068385,4.2016680343542845,6.1066991752145015,1.5410779125724048,18.15094521989394,1.0900039672851562,-2.1317030306255873,-3.5934997558593693,-8.169620071195794,0.9826205594770556,-5.881559913527582,-1.3054395981911568,1.5685820617431858,29.794555444946973,7.85274185375809,2.288060157668214,8,2.125,4.430000305175781,8.072502136230469,4.845001220703125,4.379997253417969,3,0.08159849087867888,1.17858310626703,70.81999969482422,-2.818167105932399,72.12000274658203,5.098280282658996,72.43000030517578,0.08159849087867888
10642,2014-08-08,72.68000030517578,72.72000122070312,71.75,71.75,1286500.0,0.015509300196795195,-1.0860234460241023,1.7884736710829408,30.328533726865928,28.779138051285933,0.8601195035363247,2.8154453598015294,5.007841639130618,0.5579216855976483,20.14961808959806,1.1500015258789062,-2.1750179214408263,-2.2164993286132812,-6.713318793366653,2.280320136140091,-4.464909060989967,0.031910403763404815,-1.9800033569335938,83.19324767913012,64.3018619903587,2.248409732376684,8,0.8999977111816406,2.2549972534179688,6.542501449584961,3.7350006103515625,4.3300018310546875,4,0.050495296553871416,-2.3077160086271404,71.56999969482422,1.17858310626703,70.81999969482422,-2.818167105932399,72.12000274658203,0.050495296553871416
10643,2014-08-11,72.55000305175781,73.3499984741211,72.44000244140625,72.6500015258789,1349000.0,-0.0017886248331332455,-4.687480628471974,-0.10752520570645709,33.80279873975044,28.449750398861553,0.4407509586234255,2.718598907635652,5.15124732442365,0.8223207283583776,21.560280283073418,0.9099960327148438,-2.4463364157410723,-2.113996887207037,-6.590141947134853,2.3621481727207794,-4.352069417170952,0.12407564275687832,-1.809606018066404,69.81151087835873,46.820104341464756,2.238072529963908,8,0.5549964904785156,2.3849945068359375,6.527498245239258,3.8649978637695312,3.9699935913085938,0,0.0493451971202008,-1.0860234460241023,72.68000030517578,-2.3077160086271404,71.56999969482422,1.17858310626703,70.81999969482422,0.0493451971202008
10644,2014-08-12,71.41999816894531,71.86000061035156,71.26000213623047,71.55000305175781,1128500.0,-0.015575531843966206,-1.6666779695500322,1.3000686655985352,31.523609737847735,28.61708376779143,1.1299192922219277,3.549365629692147,6.270523113270855,2.0786468591142295,23.12646664232187,1.2900009155273438,-2.564673920007067,-2.938501739501959,-7.42505233331201,1.5480488543080924,-5.181777036406984,-0.6952264425969332,-0.5752170776367223,27.169841740537397,1.5900197182094225,2.243275296905024,8,0.9850006103515625,3.5149993896484375,7.807504653930664,4.995002746582031,4.4199981689453125,1,0.0663680427707587,-4.687480628471974,72.55000305175781,-1.0860234460241023,72.68000030517578,-2.3077160086271404,71.56999969482422,0.0663680427707587
10645,2014-08-13,71.91999816894531,72.08999633789062,71.13999938964844,71.45999908447266,1564300.0,0.00700084028029857,1.3750059604985838,-3.5383215962441317,30.24082650759027,28.822397399911132,0.31151896192093886,2.7135769948727386,5.750875640246591,1.6887200900503672,24.999605655301906,0.9499969482421875,-2.815131800064151,-2.1370018005371065,-6.412828407704524,2.1388248066303106,-4.274915104120822,0.0009115030466091412,-0.9750083823242193,37.825949944437994,13.154074491860136,2.137913303583711,8,0.24000167846679688,2.9000015258789062,7.417503356933594,4.495002746582031,4.900001525878906,2,0.07146829144202993,-1.6666779695500322,71.41999816894531,-4.687480628471974,72.55000305175781,-1.0860234460241023,72.68000030517578,0.07146829144202993
10646,2014-08-14,73.01000213623047,73.22000122070312,71.8499984741211,71.8499984741211,1667000.0,0.015155784135653771,-1.3620662439820053,2.521752110526927,39.195088348845786,29.68254931646684,-0.8384374805727646,1.440684598874924,4.640912283385575,0.7156064582096349,25.98861654954821,1.3700027465820312,-2.911632681584422,-0.8839981079101591,-5.051801127689146,3.2838049118688275,-2.9678996177996453,1.199903401979327,-1.9688120021093738,84.6155439484377,55.059987002415966,2.083901509889493,8,-0.9850044250488281,1.80999755859375,6.3274993896484375,3.7949981689453125,3.9799957275390625,3,0.033830997787047234,1.3750059604985838,71.91999816894531,-1.6666779695500322,71.41999816894531,-4.687480628471974,72.55000305175781,0.033830997787047234
10647,2014-08-15,72.81999969482422,73.63999938964844,72.3499984741211,73.01000213623047,1255200.0,-0.002602416598368573,-1.2831775953332614,-0.16379469101049696,33.581401026526166,30.305011524173473,-0.7544205987246642,1.353545417932608,4.743860128672765,1.0222617845308548,26.75295569583318,1.2900009155273438,-2.868421869265191,-0.8540004730224666,-4.73739178984377,3.0293908437988364,-2.795696131433118,1.0876951853881849,-1.6864572271031193,67.20001220703125,37.326750565830984,1.9416956584106522,8,-0.6500015258789062,2.0,6.635002136230469,4.250003814697266,3.69000244140625,4,0.042982659523966404,-1.3620662439820053,73.01000213623047,1.3750059604985838,71.91999816894531,-1.6666779695500322,71.41999816894531,0.042982659523966404
10648,2014-08-18,72.75,73.19999694824219,72.56999969482422,72.9000015258789,783900.0,-0.0009612701883764396,-1.4705671159513516,0.7894715708319948,38.16068667783387,31.813326325474318,-0.7087924793961093,1.1186065434293369,4.730644433457513,1.214801085305254,27.730664054083746,0.6299972534179688,-2.6896422467839187,-0.694000244140625,-4.185833484032855,2.7978329957516053,-2.43991686408674,1.0519163758054901,-1.466070116963266,64.4000244140625,32.32812430644131,1.7459166199461131,8,-0.5800018310546875,1.8199996948242188,6.882501602172852,4.3300018310546875,3.55999755859375,0,0.0585567303949206,-1.2831775953332614,72.81999969482422,-1.3620662439820053,73.01000213623047,1.3750059604985838,71.91999816894531,0.0585567303949206
10649,2014-08-19,73.95999908447266,73.97000122070312,72.80000305175781,72.88999938964844,1120200.0,0.016632289820929902,1.1467778174411525,-7.133258735567876,48.98371698679356,34.43059647590576,-1.8219361381042063,-0.26568211380246964,3.440747954393146,0.12236897603591501,28.049396287279286,1.220001220703125,-2.5500374528286898,0.6179988861083956,-2.6728596451880122,3.9088574174048034,-1.0274303795398083,2.2634281517565995,-2.5347050310392234,99.64656785304125,63.153607478237845,1.6454292656482061,8,-1.4499969482421875,0.3950004577636719,5.672502517700195,3.1200027465820312,2.0400009155273438,1,0.03461327190756003,-1.4705671159513516,72.75,-1.2831775953332614,72.81999969482422,-1.3620662439820053,73.01000213623047,0.03461327190756003
10650,2014-08-20,75.11000061035156,75.18000030517578,73.63999938964844,74.11000061035156,2191700.0,0.015548966199491643,1.7017574386636507,0.9345797058047588,61.80123144383472,38.62421035509872,-2.56962926708745,-1.5361867732352152,2.2357825066401347,-0.9029832148800239,27.908034687197315,1.5400009155273438,-2.275354207208977,1.7945003509521484,-1.4262315742024327,5.01523227610673,0.18413438837485785,3.404866313529439,-3.4811299835365475,97.89790821820515,54.50405084813102,1.610365962577288,8,-1.9500007629394531,-0.7550010681152344,4.227500915527344,1.970001220703125,1.029998779296875,2,0.0097190217229004,1.1467778174411525,73.95999908447266,-1.4705671159513516,72.75,-1.2831775953332614,72.81999969482422,0.0097190217229004
10651,2014-08-21,74.81999969482422,75.80000305175781,74.54000091552734,74.94000244140625,1199900.0,-0.003861016018782637,-2.7058869728146844,-0.12000274658203125,59.346272899853176,41.84840359654175,-1.9781587713508344,-1.4405440863284156,2.4940410591371176,-0.4919472219150549,28.05449059669405,1.2600021362304688,-1.9201809755730181,1.5809993743896484,-1.40001375109334,4.562012499872637,0.09049281164814715,3.0715059371311497,-2.8360161001731257,71.59414328647344,22.482773806501527,1.4905065627414973,8,-1.3499984741210938,-0.5450019836425781,3.9850006103515625,2.2600021362304688,1.9199981689453125,3,0.02673082074522326,1.7017574386636507,75.11000061035156,1.1467778174411525,73.95999908447266,-1.4705671159513516,72.75,0.02673082074522326
10652,2014-08-22,74.56999969482422,75.13999938964844,74.08000183105469,74.91000366210938,936600.0,-0.0033413525931529353,1.6500090599578474,2.8333015449170325,61.28690353172955,44.90219301787276,-1.600140293757761,-1.3304264910210293,2.694876899590497,-0.1244901968833858,28.42186704893329,1.05999755859375,-1.4686671292308517,1.3764995574951229,-1.48591186056737,4.238910975557616,-0.05470615153612357,2.8077052665263693,-2.1280937653203154,61.919440291192196,9.298268940198106,1.4312057090312484,8,-1.0999984741210938,-0.2950019836425781,3.937501907348633,2.7050018310546875,2.7600021362304688,4,0.03245270455745053,-2.7058869728146844,74.81999969482422,1.7017574386636507,75.11000061035156,1.1467778174411525,73.95999908447266,0.03245270455745053
10653,2014-08-25,75.58000183105469,75.63999938964844,74.5999984741211,74.68000030517578,1191200.0,0.013544349475176132,1.0392241927400836,-2.6470324245484123,66.9940756118308,48.84335589275976,-2.3860566976777875,-2.530829543472123,1.6351500352189134,-1.0107681541794022,28.927132473316664,1.0699996948242188,-1.0018717126067287,2.425001525878912,-0.27474152981622524,5.124744581574049,1.0751299980313433,3.7748730537264805,-2.735124246880318,92.6666259765625,34.772324357627895,1.3498715278475657,8,-2.1100006103515625,-1.3050041198730469,2.807497024536133,2.0550003051757812,2.4599990844726562,0,0.012304846290618343,1.6500090599578474,74.56999969482422,-2.7058869728146844,74.81999969482422,1.7017574386636507,75.11000061035156,0.012304846290618343
10654,2014-08-26,74.47000122070312,75.7699966430664,74.31999969482422,75.43000030517578,1286300.0,-0.014686432699919316,-1.3015785553826498,-1.066663840969779,68.2682519086826,53.06862538177003,-0.8916852103336339,-1.5407797977280353,2.6553895138400208,0.20195066488304292,28.730277653387997,1.4499969482421875,-0.6787376469329729,1.341000747680667,-1.2935630825748206,3.9755645779361544,0.02371883255293028,2.6582826628084035,-1.270508580418749,38.42594554882098,-25.258103917204267,1.3172819151277413,8,-0.6450004577636719,-0.19500350952148438,3.8599987030029297,3.1650009155273438,3.0,1,0.024707886501002196,1.0392241927400836,75.58000183105469,1.6500090599578474,74.56999969482422,-2.7058869728146844,74.81999969482422,0.024707886501002196
10655,2014-08-27,75.4800033569336,75.54000091552734,74.55999755859375,74.87999725341797,929700.0,0.01356253685611164,1.7222269317170347,-0.6250069538818556,69.07316020216004,56.388411143249385,-1.5014925030877322,-2.57904962970062,1.5813086372824188,-0.7139054876959676,27.995984825417807,1.0699996948242188,-0.3760394866803267,2.2850028991699247,-0.5189990626532506,5.0890048609931,0.8830019182583442,3.6870038800815053,-1.968449467272407,81.39537978389312,12.869983458728669,1.4020009809115859,8,-1.4050025939941406,-1.7400054931640625,2.849996566772461,2.154998779296875,2.339996337890625,2,0.0068891974024885005,-1.3015785553826498,74.47000122070312,1.0392241927400836,75.58000183105469,1.6500090599578474,74.56999969482422,0.0068891974024885005
10656,2014-08-28,76.33000183105469,76.37999725341797,75.22000122070312,75.37999725341797,852400.0,0.011261240544751638,1.209525885558583,1.5833248563145312,68.26825190868261,60.24250568571121,-2.0462033387897236,-3.3238057438854014,0.6225946955488268,-1.4649771854223417,27.023650202785394,1.1599960327148438,0.1113652531909679,2.9600013732910213,-0.16642378795359036,6.086426534535633,1.3967887926687155,4.523213953913327,-2.5438340419419063,97.8262816579039,29.869236511388777,1.563212580622307,8,-1.8550033569335938,-2.5900039672851562,1.8099994659423828,1.3050003051757812,1.3799972534179688,3,-0.0024892235929300233,1.7222269317170347,75.4800033569336,-1.3015785553826498,74.47000122070312,1.0392241927400836,75.58000183105469,-0.0024892235929300233
10657,2014-08-29,77.41000366210938,77.44999694824219,76.36000061035156,76.43000030517578,1353900.0,0.014149113129135138,1.0566164033540864,1.0315775102594784,72.21203266547182,64.02598857322654,-2.6894684382897367,-4.274868178146704,-0.5758019645432739,-2.4555333128354278,26.20497095727014,1.1199951171875,0.6429931865544347,3.819002914428708,0.21697309986099356,7.421032728996423,2.017988007144851,5.620017821712565,-3.2606997479938684,98.72225810776226,29.71922103964758,1.8010149072838548,8,-2.285003662109375,-3.3350067138671875,0.5499973297119141,0.22499847412109375,0.399993896484375,4,-0.008655286999654233,1.209525885558583,76.33000183105469,1.7222269317170347,75.4800033569336,-1.3015785553826498,74.47000122070312,-0.008655286999654233
10658,2014-09-02,76.37999725341797,77.41999816894531,75.88999938964844,77.33000183105469,1959800.0,-0.013305856607207178,1.7079690232325755,-0.9693891055733315,72.87818398210052,66.68092935048286,-1.2185391419910587,-3.092309269863449,0.3201102593927345,-1.342599551983085,24.428566659124776,1.529998779296875,0.9830136352500602,2.591496658325198,-1.1720373727873863,6.355030689437783,0.7097296427689059,4.47326367388149,-1.7025824538421972,65.81467623794957,-8.129679521555616,1.881767015556294,9,-0.8349990844726562,-2.3050003051757812,1.4225044250488281,1.2550048828125,3.2400054931640625,1,0.012437871324932681,1.0566164033540864,77.41000366210938,1.209525885558583,76.33000183105469,1.7222269317170347,75.4800033569336,0.012437871324932681
10659,2014-09-03,77.13999938964844,77.5,76.55000305175781,76.55000305175781,887700.0,0.009950277082478642,-2.2203486267004604,-0.6210457841775151,73.51347375974464,67.9822896078062,-1.6539515125967057,-3.6437602515835295,-0.5585704753414404,-2.01153897420582,22.68120919812191,1.1200027465820312,1.4542434607754728,3.100498962402341,-0.8589942454790815,7.059992170283763,1.1207523584616297,5.080245566343052,-2.018971446286045,87.75509144885714,8.86022276686937,1.9797466039407101,9,-1.3499984741210938,-3.0400009155273438,0.6625022888183594,0.6000022888183594,0.37000274658203125,2,0.01166711865439396,1.7079690232325755,76.37999725341797,1.0566164033540864,77.41000366210938,1.209525885558583,76.33000183105469,0.01166711865439396
10660,2014-09-04,76.86000061035156,77.29000091552734,76.45999908447266,77.01000213623047,1804400.0,-0.0036297482695397676,1.3380363417543333,-0.25424145243883517,68.70744617355696,69.02241997155105,-1.2288348660790973,-3.044132852469403,-0.4000492596422589,-1.6451729606658603,20.35017688451036,0.8300018310546875,1.8821680022605847,2.5185001373290987,-1.326783822189853,6.36378409684805,0.5958581575696229,4.4411421170885745,-1.310757696794397,71.9298363025525,-5.983579411804001,1.9226419797594778,9,-1.0699996948242188,-2.7600021362304688,0.4425010681152344,0.8800010681152344,0.970001220703125,3,0.007936515814565448,-2.2203486267004604,77.13999938964844,1.7079690232325755,76.37999725341797,1.0566164033540864,77.41000366210938,0.007936515814565448
10661,2014-09-05,77.41000366210938,77.63999938964844,76.5999984741211,76.97000122070312,1385600.0,0.007155907460189903,1.3111288189617172,-2.93331977010325,71.54928043819162,70.16268407226906,-1.5341409992112744,-3.303559744796104,-1.0908547382354357,-2.114313984915384,17.97571027149512,1.0400009155273438,2.1382421921352375,2.776502990722662,-1.0695805785947528,6.622586560040077,0.8534612060639546,4.699544775381369,-1.509624472992499,86.85738699776786,7.275312382893034,1.923041784658706,9,-1.4300041198730469,-3.2400054931640625,-0.5475044250488281,0.3299980163574219,1.2699966430664062,4,0.0052964218230042714,1.3380363417543333,76.86000061035156,-2.2203486267004604,77.13999938964844,1.7079690232325755,76.37999725341797,0.0052964218230042714
10662,2014-09-08,76.3499984741211,77.55999755859375,76.05999755859375,77.4800033569336,1194300.0,-0.013693387648128108,1.3255934990123135,-2.5681786655569425,65.46388137494012,69.99266249039232,-0.2180167937727333,-2.0601342603216466,-0.17687869416911894,-0.9950762805173667,16.176901901009305,1.5,2.1450389350411285,1.5329978942871065,-2.2706142698848737,5.336610058459087,-0.3688081877988907,3.4348039763731038,1.2900009155273438,26.28566196986607,-52.93588919154574,1.901806082085993,9,-0.3699989318847656,-2.1800003051757812,0.13750076293945312,1.2950019836425781,4.69000244140625,0,0.017812712999759173,1.3111288189617172,77.41000366210938,1.3380363417543333,76.86000061035156,-2.2203486267004604,77.13999938964844,0.017812712999759173
10663,2014-09-09,76.12999725341797,76.70999908447266,75.55999755859375,76.12000274658203,1297000.0,-0.002881482974458671,-1.0353921356811062,-0.008844658096575565,60.18776147630237,69.09483022012785,0.09857165132692103,-1.6423830193231197,-0.11878998031639298,-0.7171592001321869,14.758312723480248,1.1500015258789062,2.2043247559173125,1.1339969635009766,-2.555656440608516,4.823650367610469,-0.7108297385537696,2.9788236655557228,1.5100021362304688,27.40380735795767,-47.200305989390415,1.8448267020547442,9,-0.029998779296875,-1.9599990844726562,0.3325042724609375,1.4900054931640625,2.8199996948242188,1,0.02206752089565267,1.3255934990123135,76.3499984741211,1.3111288189617172,77.41000366210938,1.3380363417543333,76.86000061035156,0.02206752089565267
10664,2014-09-10,76.16000366210938,76.3499984741211,75.58000183105469,76.18000030517578,831900.0,0.0003941469824506605,3.2778425347038254,-2.000763358778626,55.50891827846805,67.58769222860653,0.3726954720138025,-1.3692760367949006,-0.34303488421574,-0.6765119285507808,12.68830585804107,0.7699966430664062,2.275796498906871,0.9270030975341825,-2.3851135966085337,4.239119791676899,-0.7290552495371827,2.5830614446055478,1.399993896484375,28.846421890474268,-41.042697254003336,1.6560583470713592,9,0.26999664306640625,-1.9900054931640625,-0.7850017547607422,0.6399993896484375,3.2399978637695312,2,0.04543065806329594,-1.0353921356811062,76.12999725341797,1.3255934990123135,76.3499984741211,1.3111288189617172,77.41000366210938,0.04543065806329594
10665,2014-09-11,77.05999755859375,77.08000183105469,75.9000015258789,76.19000244140625,984900.0,0.011817146181836824,1.593396827526074,-43.50705837466616,61.04533009097319,66.78514535997215,-0.31246594554367846,-1.9652072265976557,-1.4053463039702194,-1.4970273424001732,10.925145840244943,1.1800003051757812,2.2204695165679738,1.5699970245361357,-1.4439707811667546,4.583964830239026,0.06301312168469053,3.0769809273875808,0.4200000000000017,72.11532113120346,2.3410046919610465,1.5069839028514478,9,-0.45999908447265625,-2.8899993896484375,-1.6849956512451172,-0.2599945068359375,2.2700042724609375,3,0.00583966509075684,3.2778425347038254,76.16000366210938,-1.0353921356811062,76.12999725341797,1.3255934990123135,76.3499984741211,0.00583966509075684
10666,2014-09-12,75.4800033569336,76.6500015258789,75.29000091552734,76.54000091552734,844300.0,-0.020503429168405862,1.125002980235081,-1.2183948365371124,53.96688036035701,64.75790621495938,1.2675752717026256,-0.20098334855288158,0.0757321600725902,0.1550227457048834,9.905242041673171,1.7699966430664062,2.206005760830365,-0.1334972381591797,-2.9128826974753395,2.64588822115698,-1.5231899678172596,1.2561954914989002,1.9231942016601522,8.370163981810421,-59.820155127747384,1.3896927296580786,9,0.9849967956542969,-1.1350021362304688,-0.3150043487548828,1.1099967956542969,4.359992980957031,4,0.03113405365137978,1.593396827526074,77.05999755859375,3.2778425347038254,76.16000366210938,-1.0353921356811062,76.12999725341797,0.03113405365137978
10667,2014-09-15,75.94999694824219,76.43000030517578,75.55000305175781,75.68000030517578,1340400.0,0.006226729867592429,-2.3207998042235882,-0.2547144008752231,51.692565638572184,62.403948621234015,0.6355333154372858,-0.4474007524293455,-0.43527306512763175,-0.23945044376287683,9.18309794166303,0.9499969482421875,2.117776149221683,0.17999649047851562,-2.2700694656685982,2.6300624466256295,-1.0450364875950413,1.4050294685520726,1.3264088117675783,36.87126788538013,-27.057101528755005,1.2250329780735545,9,0.5150032043457031,-1.55999755859375,-1.1024971008300781,0.6400032043457031,4.0500030517578125,0,0.035944746104387804,1.125002980235081,75.4800033569336,1.593396827526074,77.05999755859375,3.2778425347038254,76.16000366210938,0.035944746104387804
10668,2014-09-16,77.01000213623047,77.48999786376953,75.70999908447266,75.8499984741211,1194800.0,0.013956619230816258,-1.4722163353537066,4.2963632767244055,61.67278490110899,61.08831652583006,-0.3639844916415029,-1.2352240987909937,-1.5709183421698043,-1.223391537271226,8.700338400287798,1.779998779296875,2.0081748993976163,1.0270015716552763,-1.0261464932318347,3.0801496365423873,0.0004275392117278898,2.0535756040988247,-1.720001220703125,78.18198211944875,10.572183548520258,1.0265740324435537,9,-0.5450019836425781,-2.6200027465820312,-2.752504348754883,-0.4200019836425781,3.9300003051757812,1,0.05233084881841488,-2.3207998042235882,75.94999694824219,1.125002980235081,75.4800033569336,1.593396827526074,77.05999755859375,0.05233084881841488
10669,2014-09-17,76.5199966430664,77.45999908447266,76.23999786376953,77.22000122070312,1080300.0,-0.006362881178697322,1.0677981443765558,-0.603450317013496,55.01926492811,59.56740749855817,0.03221223222026026,-0.5729730352487366,-1.166063024119694,-0.666105263181862,8.837283422432124,1.220001220703125,1.7218442194604506,0.40899620056151775,-1.4200893381408832,2.2380817392639187,-0.5055465687896827,1.3235389699127182,-1.1859957885742176,55.90897426116147,-9.545725907071535,0.9145427693512006,9,-0.054996490478515625,-2.1299972534179688,-2.499998092651367,0.07000350952148438,4.7700042724609375,2,0.031756408935963654,-1.4722163353537066,77.01000213623047,-2.3207998042235882,75.94999694824219,1.125002980235081,75.4800033569336,0.031756408935963654
10670,2014-09-18,75.83999633789062,77.02999877929688,75.5999984741211,76.69000244140625,930200.0,-0.00888656998180093,-1.150373438270826,1.2142864927902692,47.59565926389573,56.90589403474751,0.6172159526466743,0.17341172695634555,-0.564751208618091,0.062256842745583185,9.422571083218248,1.4300003051757812,1.476550249948076,-0.3075038909912138,-2.0807660608865604,1.4657582789041328,-1.1941349759388942,0.5791271939564666,-0.4628755432128884,24.999826604429217,-34.858088561770984,0.8866310849476737,9,0.5850028991699219,-1.4499969482421875,-2.1699981689453125,0.7500038146972656,6.3000030517578125,3,0.04694099894371506,1.0677981443765558,76.5199966430664,-1.4722163353537066,77.01000213623047,-2.3207998042235882,75.94999694824219,0.04694099894371506
10671,2014-09-19,76.81999969482422,76.87999725341797,75.86000061035156,76.12999725341797,1591900.0,0.012921985815602888,1.5185178208122976,-0.8117617491832119,47.07629909286747,54.86282933673944,-0.5087849787242504,-0.684150912283144,-1.6372112614598393,-0.8643127587091612,9.62493854957292,1.0400009155273438,1.1688816008499714,0.5724994659423857,-1.1087392252038626,2.253738157088634,-0.2681198796307456,1.4131188115155169,-1.4006213587646528,65.46391955293201,10.087426020784442,0.8406193455731253,9,-0.43000030517578125,-2.075000762939453,-3.3299999237060547,-0.22999954223632812,5.290000915527344,4,0.032673810807103854,-1.150373438270826,75.83999633789062,1.0677981443765558,76.5199966430664,-1.4722163353537066,77.01000213623047,0.032673810807103854
10672,2014-09-22,76.98999786376953,77.55999755859375,76.33000183105469,76.5199966430664,1196800.0,0.0022129415467411206,-1.8941387667175298,0.6811587793011942,53.30444140995671,54.09801599603436,-0.6464312475449674,-0.6994122936545182,-1.8776751933354632,-0.9731189928211421,10.361144583971729,1.2299957275390625,0.9582675308005122,0.621497726440424,-0.8913004434246972,2.134295896305545,-0.13490135849214369,1.3778968113729917,-1.5292071371557654,70.9183693329337,16.165674148605603,0.7563990849325618,9,-0.5649986267089844,-1.9949989318847656,-3.5674991607666016,-0.3999977111816406,4.8899993896484375,0,0.0370177757267125,1.5185178208122976,76.81999969482422,-1.150373438270826,75.83999633789062,1.0677981443765558,76.5199966430664,0.0370177757267125
10673,2014-09-23,76.51000213623047,77.04000091552734,76.36000061035156,76.95999908447266,1762500.0,-0.0062345205982261565,1.2295069665057408,-0.9574378287124212,46.48046407153726,53.0948544174865,-0.1194215919485373,-0.15407016644576288,-1.4487405869382712,-0.44144612337390754,10.798943039357704,0.6800003051757812,0.6344120070439061,0.09500198364257528,-1.3722331638991676,1.5622371311843182,-0.6386155901282962,0.8286195574134467,-0.9652431363375058,46.42877995803831,-3.977929343535301,0.7336175737708704,9,-0.08500289916992188,-1.4050025939941406,-3.015003204345703,0.07999801635742188,5.549995422363281,1,0.04561492309927506,-1.8941387667175298,76.98999786376953,1.5185178208122976,76.81999969482422,-1.150373438270826,75.83999633789062,0.04561492309927506
10674,2014-09-24,76.30999755859375,76.72000122070312,76.01000213623047,76.63999938964844,859100.0,-0.0026140971383139533,1.8979229595490923,0.7333423756400258,46.89964820533112,51.52311198574849,0.11633054066712134,0.2011639969504131,-1.313812543807643,-0.1789064175684132,11.34572128614176,0.7099990844726562,0.43255026007602737,-0.19700241088867188,-1.3472358443962946,0.9532310226189509,-0.7721191276424832,0.3781143058651395,-0.6846290163527584,36.22446000599452,-10.986329332064678,0.5751167167538116,9,0.11500167846679688,-1.089996337890625,-2.9399986267089844,0.2800025939941406,7.930000305175781,2,0.060673634267350174,1.2295069665057408,76.51000213623047,-1.8941387667175298,76.98999786376953,1.5185178208122976,76.81999969482422,0.060673634267350174
10675,2014-09-25,76.0,76.52999877929688,75.80000305175781,76.31999969482422,1222500.0,-0.00406234528255256,-1.0277839590552182,0.9696906644472187,41.83080611624256,50.174659291958,0.29072819462759014,0.581952864722183,-1.087375323435424,0.17824776486875749,11.84674122748005,0.7299957275390625,0.3222929025382939,-0.5329998016357393,-1.6064333110940083,0.5404337078225296,-1.0697165563648667,0.0037169530933880424,-0.29724629710489126,11.363498435102262,-29.558613960394165,0.5367167547291317,9,0.5550003051757812,-0.3600006103515625,-2.5674991607666016,0.5900001525878906,8.019996643066406,3,0.06960527520430726,1.8979229595490923,76.30999755859375,1.2295069665057408,76.51000213623047,-1.8941387667175298,76.98999786376953,0.06960527520430726
10676,2014-09-26,76.13999938964844,76.44999694824219,75.43000030517578,76.0999984741211,934200.0,0.0018420972322161777,2.0909174980059415,-0.12500298023508094,48.63813807127696,49.835278451147424,0.2840674007625239,0.4500641438552293,-1.256871362041295,0.08669783204376813,11.654557727647385,1.0199966430664062,0.2802831083160129,-0.38350028991699503,-1.467806395726754,0.7008058158927639,-0.9256533428218745,0.15865276298788444,1.4199981689453125,33.33333333333333,-9.05022702757762,0.5421530529048811,9,0.3549995422363281,-0.279998779296875,-2.3824996948242188,0.4500007629394531,7.709999084472656,4,0.0788022070934733,-1.0277839590552182,76.0,1.8979229595490923,76.30999755859375,1.2295069665057408,76.51000213623047,0.0788022070934733
10677,2014-09-29,76.73999786376953,76.7699966430664,75.9000015258789,76.0,998000.0,0.00788020066890982,1.1750002384199434,18.499523173755485,53.77009200544715,48.95720146274055,-0.2146582812274147,-0.2136574762297414,-1.9106287800505584,-0.49328376917748074,10.889461412236628,0.8699951171875,0.10582862311144936,0.24999847412109943,-0.7576779032221737,1.2576748514643725,-0.2538397145505371,0.753836662792736,0.7773997497558582,81.36627714120534,35.55581675519437,0.5038381886716391,9,-0.24499893188476562,-0.8799972534179688,-2.8674983978271484,-0.14999771118164062,5.730003356933594,0,0.06997658191384071,2.0909174980059415,76.13999938964844,-1.0277839590552182,76.0,1.8979229595490923,76.30999755859375,0.06997658191384071
10678,2014-09-30,77.33000183105469,78.37000274658203,76.79000091552734,76.94000244140625,1615800.0,0.007688350061366256,-3.579699248120301,0.5270277236501604,56.762999968247584,49.15094980053362,-0.8431644748512923,-0.768227709003142,-2.552835027741253,-1.0537289151463511,10.918637056224673,1.6300048828125,0.14585324293960866,0.7925022125244112,-0.2807695864383106,1.865774011487133,0.2558663130430574,1.329138112005765,-1.9000015258789062,64.62584857480952,15.98094943534933,0.5366358994813596,9,-0.43000030517578125,-0.9850006103515625,-3.4575023651123047,-0.7400016784667969,6.3699951171875,1,0.058838682459930736,1.1750002384199434,76.73999786376953,2.0909174980059415,76.13999938964844,-1.0277839590552182,76.0,0.058838682459930736
10679,2014-10-01,78.04000091552734,78.69999694824219,77.0,77.33000183105469,1463400.0,0.00918141817743412,-1.4817423942885464,1.8205133221174536,55.79198264177284,50.061652398075516,-1.4693994661195404,-1.4833984103179318,-3.264341294871045,-1.7268663896283414,10.976003383192982,1.6999969482421875,0.21140631190205283,1.4575012207031222,0.21563609372825,2.6993663476779943,0.836568657215679,2.0784337841905653,-2.5512005615234443,79.81661436520807,32.73025420491717,0.6209325634874366,10,-0.9750022888183594,-1.5300025939941406,-4.167501449584961,-1.4500007629394531,3.9199981689453125,2,0.051512001485209735,-3.579699248120301,77.33000183105469,1.1750002384199434,76.73999786376953,2.0909174980059415,76.13999938964844,0.051512001485209735
10680,2014-10-02,77.47000122070312,78.31999969482422,77.31999969482422,77.79000091552734,1593700.0,-0.007303942697812094,-2.2257921614471177,-0.4507043766991543,63.35568215449872,51.870472738256765,-0.7195348959466514,-0.912120737241537,-2.690897632527495,-1.1192728810800645,11.11624292609206,1.0,0.05116684428051599,0.857001495361331,-0.4421994641494251,2.156202454872087,0.20740101560595292,1.506601975116709,-1.8527530029296884,62.385413142637155,9.972030449302345,0.6496004797553805,10,-0.4050025939941406,-0.8400039672851562,-3.420001983642578,-0.8800010681152344,5.209999084472656,3,0.08738862187157403,-1.4817423942885464,78.04000091552734,-3.579699248120301,77.33000183105469,1.1750002384199434,76.73999786376953,0.08738862187157403
10681,2014-10-03,77.81999969482422,77.98999786376953,76.51000213623047,77.68000030517578,1149700.0,0.004517858120641982,5.1667037543313095,-0.43749850988245953,62.75580036200546,52.92062373292885,-1.0200333568873248,-1.2962898952010562,-3.0562030135968428,-1.413772625670319,10.722383737591077,1.4799957275390625,0.026662566193706994,1.186500167846674,-0.1769987134325106,2.5499990491258586,0.5047507272070817,1.8682496084862663,-2.0794415278320315,68.57147528208371,13.605857771591971,0.6817494406395903,10,-0.7550010681152344,-0.8600006103515625,-3.9125003814697266,-1.2299995422363281,5.470001220703125,4,0.07967099682030132,-2.2257921614471177,77.47000122070312,-1.4817423942885464,78.04000091552734,-3.579699248120301,77.33000183105469,0.07967099682030132
10682,2014-10-06,77.70999908447266,78.27999877929688,77.47000122070312,77.9000015258789,907200.0,-0.0014135262244016067,-1.4179097679291262,-1.35716621253406,55.48586530182723,53.92122386962774,-0.8908415168277912,-1.1374974276910592,-2.93505628821444,-1.2620811357344053,10.879161135046147,0.80999755859375,0.15334276414832004,1.0084995269775447,-0.42910535715910214,2.4461044111141916,0.2896970849092213,1.7273019690458682,-1.8510633662304627,54.79451100342453,2.6513630845504963,0.7188024420683231,10,-0.6450004577636719,-0.7150001525878906,-3.6025009155273438,-1.1199989318847656,5.25,0,0.07901170328124829,5.1667037543313095,77.81999969482422,-2.2257921614471177,77.47000122070312,-1.4817423942885464,78.04000091552734,0.07901170328124829
10683,2014-10-07,77.80999755859375,78.83999633789062,77.37000274658203,77.5,1612700.0,0.001286816050691142,-4.157944050327934,-1.6315451333119178,60.76795805996782,55.462147186809595,-0.8795356334513542,-1.1649065501347025,-3.050563681496598,-1.3197034011722053,11.623498150590232,1.4699935913085938,0.22480992653169096,1.0244979858398438,-0.4677906095978841,2.5167865812775716,0.2783536881209727,1.7706422835587148,-1.8374193911515562,55.793933797647,3.9566497880036593,0.7461442977188648,10,-0.6749992370605469,-0.7449989318847656,-3.2099990844726562,-1.2199974060058594,3.8100051879882812,1,0.05988952330451136,-1.4179097679291262,77.70999908447266,5.1667037543313095,77.81999969482422,-2.2257921614471177,77.47000122070312,0.05988952330451136
10684,2014-10-08,79.62000274658203,79.63999938964844,77.80999755859375,77.98999786376953,1771700.0,0.02326185894846322,1.19162136232811,5.25812167749557,76.54497858519791,59.31927746113797,-2.425731429340459,-2.8484479593134893,-4.811521538168364,-3.0800494529555635,12.59420198402923,1.8300018310546875,0.2593843488660923,2.661503219604498,0.7353683731291909,4.587638066079805,1.6984357963668373,3.6245706428421585,-3.4753794889129352,99.36112905388113,42.306160104009734,0.9630674232376539,10,-2.085002899169922,-2.1550025939941406,-4.810005187988281,-3.0300025939941406,2.05999755859375,2,0.05124333158648753,-4.157944050327934,77.80999755859375,-1.4179097679291262,77.70999908447266,5.1667037543313095,77.81999969482422,0.05124333158648753
10685,2014-10-09,77.51000213623047,79.66000366210938,77.44000244140625,79.05000305175781,2109900.0,-0.02650088592771549,-1.6428581159940236,-0.9447830075638434,54.1818329782197,59.93524356190939,-0.08829706254525149,-0.7409968466565999,-2.649223450633741,-0.9102801918698731,12.917785419870292,2.220001220703125,0.36413077367049596,0.5290023803710966,-1.4125762743338015,2.4705810350759947,-0.44178694698135246,1.4997917077235456,-1.0857487880030305,31.74601636807088,-23.2437295055115,0.9707893273524456,10,0.2700004577636719,-0.034999847412109375,-2.56500244140625,-0.9200019836425781,3.9399948120117188,3,0.057411905890815795,1.19162136232811,79.62000274658203,-4.157944050327934,77.80999755859375,-1.4179097679291262,77.70999908447266,0.057411905890815795
10686,2014-10-10,77.83000183105469,78.66000366210938,77.68000030517578,77.77999877929688,1556100.0,0.004128495497417228,-6.84002685546875,-0.03246949482539101,55.00002270652722,60.07190252869606,-0.16020690615015099,-0.9232490699591978,-2.8692524890827826,-1.173472442290688,13.808107922589357,1.1500015258789062,0.4977408452164269,0.7315021514892521,-1.1094298857140075,2.5724341886925117,-0.18896386711237767,1.651968170090882,-1.0821734514390613,20.08728823441222,-31.52904131826113,0.9204660186016286,10,0.2550010681152344,-0.3549995422363281,-2.8850021362304688,-1.2400016784667969,5.439994812011719,4,0.06231528151122201,-1.6428581159940236,77.51000213623047,1.19162136232811,79.62000274658203,-4.157944050327934,77.80999755859375,0.06231528151122201
10687,2014-10-13,78.68000030517578,79.56999969482422,77.70999908447266,77.98999786376953,1942500.0,0.01092121873472629,-1.9760009765625,13.799206591394569,62.371705312387455,60.69509201137826,-0.7890536251782407,-1.6424449094178755,-3.6125000114035686,-1.9636988542214056,14.957427824027725,1.8600006103515625,0.7461383420976233,1.445000457763669,-0.44164713575476355,3.3316480512821016,0.5016766610044527,2.3883242545228853,-1.6409543973107787,57.20511069280872,4.728830758426881,0.943323796759217,10,-0.5949974060058594,-1.2049980163574219,-3.605001449584961,-2.0900001525878906,5.220001220703125,0,0.05859177163791007,-6.84002685546875,77.83000183105469,-1.6428581159940236,77.51000213623047,1.19162136232811,79.62000274658203,0.05859177163791007
10688,2014-10-14,81.04000091552734,81.58999633789062,78.73999786376953,79.05000305175781,2777700.0,0.029994923756962777,-1.1838999821689042,2.8840446704997786,71.63770917139752,62.45572829244766,-2.8691712696796685,-3.884192438141298,-5.818072126186962,-4.255824474439422,15.736728354316162,2.9099960327148438,0.9923177430337802,3.603501129150388,1.0685787042861818,6.138423554014594,2.336039916718292,4.870962341582484,-3.7388592322378997,86.74707876488193,30.884282304372988,1.2674612124321014,10,-1.9900016784667969,-2.6000022888183594,-5.965002059936523,-4.450000762939453,2.2999954223632812,1,0.0236919810865579,-1.9760009765625,78.68000030517578,-6.84002685546875,77.83000183105469,-1.6428581159940236,77.51000213623047,0.0236919810865579
10689,2014-10-15,78.94999694824219,81.66000366210938,77.6500015258789,78.9800033569336,2778600.0,-0.025789782128256444,-2.049434466913631,-0.015078613518994912,61.60501726967464,62.26120997191165,-0.7113115864716093,-1.689422252985608,-3.5847480341557514,-2.109728997199653,16.172857016533438,4.010002136230469,1.1147380707364363,1.3919971466064425,-1.1904599105999125,3.9744542038127975,0.10076861800325787,2.683225675209627,2.6399993896484375,35.78185000108475,-24.647762719930455,1.2912285286031775,10,0.13500595092773438,-0.4749946594238281,-3.8149986267089844,-2.359996795654297,3.2800064086914062,2,0.03381894745468128,-1.1838999821689042,81.04000091552734,-1.9760009765625,78.68000030517578,-6.84002685546875,77.83000183105469,0.03381894745468128
10690,2014-10-16,79.4000015258789,79.5199966430664,77.05000305175781,77.87000274658203,1965200.0,0.005699868208123293,1.7909705339747237,-50.989066870073735,62.51919798846684,62.23492081929625,-0.9596750876443849,-1.9595104059795432,-3.8413390482244836,-2.5012542642923847,17.05118495411697,2.4699935913085938,1.1829306231457366,1.66400146484375,-0.9106074989140893,4.238610428601589,0.37669698296483034,2.9513059467226697,2.2600021362304688,50.97609898020992,-12.348909578852727,1.2873044818789232,10,-0.0449981689453125,-0.9249992370605469,-4.100002288818359,-2.8100013732910156,3.0,3,0.028715349313359395,-2.049434466913631,78.94999694824219,-1.1838999821689042,81.04000091552734,-1.9760009765625,78.68000030517578,0.028715349313359395
10691,2014-10-17,79.33000183105469,79.9800033569336,78.04000091552734,79.80000305175781,2377000.0,-0.0008816082302139927,3.6746943652909274,-0.3071905854193677,60.368299624150396,62.77741352177661,-0.7296910682026123,-1.7832544763265616,-3.5989298645314847,-2.38073189018192,18.065616542847977,1.94000244140625,1.2166754461489973,1.4685016632080021,-1.1621949900912227,4.099198316507227,0.1531533365583897,2.7838499898576146,2.3300018310546875,49.45766762323704,-11.106667406809223,1.3153483266496127,10,0.02500152587890625,-0.8549995422363281,-3.9450035095214844,-2.740001678466797,2.1399993896484375,4,0.02672374975740399,1.7909705339747237,79.4000015258789,-2.049434466913631,78.94999694824219,-1.1838999821689042,81.04000091552734,0.02672374975740399
10692,2014-10-20,79.83999633789062,79.94999694824219,79.0999984741211,79.29000091552734,1271700.0,0.006428772155105289,1.2077978697052267,-1.1701999870138302,60.11278713196327,62.70461675199832,-1.0122168176403505,-2.180586481865589,-3.9628181036928964,-2.8512552503265027,18.600850529660846,0.8499984741210938,1.2516329638104082,1.835996246337885,-0.9024816040754615,4.574474096751231,0.4667573211312117,3.205235171544558,1.6356072998046898,60.52045372549409,0.4504628810736193,1.3692389252066721,10,-0.48499298095703125,-1.2949943542480469,-4.434995651245117,-3.2499961853027344,1.470001220703125,0,0.04296092763656567,3.6746943652909274,79.33000183105469,1.7909705339747237,79.4000015258789,-2.049434466913631,78.94999694824219,0.04296092763656567
10693,2014-10-21,80.0,80.06999969482422,79.4000015258789,80.05999755859375,1282600.0,0.0020040539760575182,15.749570856379934,-0.10908737810206828,58.263059539470504,60.67329241358417,-0.9263109435647721,-2.1773564903768943,-3.9676530056620436,-2.968700237272941,19.189334941199725,0.6699981689453125,1.2825905339446422,1.821500015258792,-0.9605655158200364,4.60356554633762,0.43046724971937067,3.212532780798213,1.298579614257818,63.99124853949245,6.153907491935733,1.3910327655394144,10,-0.6449966430664062,-1.4549980163574219,-4.572500228881836,-4.0,2.1699981689453125,1,0.04875001907348642,1.2077978697052267,79.83999633789062,3.6746943652909274,79.33000183105469,1.7909705339747237,79.4000015258789,0.04875001907348642
10694,2014-10-22,80.94000244140625,81.37999725341797,79.95999908447266,80.0,1256400.0,0.01175003051757817,-1.7842984726315316,-15.66734486266531,64.18641906610804,61.784913090016204,-1.854389285375973,-2.901465184963058,-4.701935524481428,-3.8658343487897042,20.41796883171401,1.4199981689453125,1.431427485507001,2.5300022125244084,-0.3656285498551881,5.425632974904005,1.0821868313346101,3.9778175937142066,-3.8899993896484375,89.83844338999297,31.230705275356627,1.4478153811898016,10,-1.5849990844726562,-2.395000457763672,-5.512502670288086,-6.0050048828125,2.9599990844726562,2,0.02965151747087935,15.749570856379934,80.0,1.2077978697052267,79.83999633789062,3.6746943652909274,79.33000183105469,0.02965151747087935
10695,2014-10-23,81.29000091552734,81.95999908447266,80.75,81.48999786376953,1422400.0,0.0043241717761803855,1.1228065478979,-0.212762158301409,64.18641906610804,62.8056237966363,-1.8012251820585021,-2.9880275502669633,-4.854024524557985,-4.177679351233763,22.02444459848352,1.2099990844726562,1.5640189209091204,2.6155006408691435,-0.3193826814683689,5.550383963206656,1.1480589797003944,4.0829423020378925,-4.153397979736326,82.90820199220713,24.5049189402908,1.4674416611687526,10,-1.7849998474121094,-2.595001220703125,-5.86250114440918,-6.355003356933594,2.5400009155273438,3,0.011563567853604129,-1.7842984726315316,80.94000244140625,15.749570856379934,80.0,1.2077978697052267,79.83999633789062,0.011563567853604129
10696,2014-10-24,82.13999938964844,82.19000244140625,81.23999786376953,81.27999877929688,1089000.0,0.010456371811391252,-1.0212810856437893,-4.300068665598535,67.07786153570136,63.32853004367117,-2.2077220242811393,-3.547347924918938,-5.527295465367217,-4.990421490693365,24.129162083014243,0.9500045776367188,1.4370250059095468,3.16549911499024,0.09783053584095569,6.233167694139524,1.6316648254155979,4.699333404564882,-4.810460607910159,98.38178033791507,37.889398348831094,1.5338342895746413,10,-2.5199966430664062,-3.329998016357422,-6.732500076293945,-7.2050018310546875,1.55999755859375,4,0.0031653535203608474,1.1228065478979,81.29000091552734,-1.7842984726315316,80.94000244140625,15.749570856379934,80.0,0.0031653535203608474
10697,2014-10-27,82.11000061035156,82.6500015258789,81.77999877929688,82.13999938964844,1636200.0,-0.0003652152364229666,-1.5217381689517913,-0.03488227675165451,66.66666666666667,62.77619198758997,-1.832743513898805,-3.2616404696138943,-5.3111487185828565,-4.954896881950106,26.12406295258433,0.8700027465820312,1.6732598831280683,2.867000198364252,-0.31508186698972906,6.049082263718233,1.2759591656872544,4.45804123104125,-4.488834009033212,83.38458721454327,21.376780576904828,1.591041032676994,10,-2.259998321533203,-3.0699996948242188,-6.542501449584961,-7.290000915527344,1.3600006103515625,0,-0.007794414625393986,-1.0212810856437893,82.13999938964844,1.1228065478979,81.29000091552734,-1.7842984726315316,80.94000244140625,-0.007794414625393986
10698,2014-10-28,81.87999725341797,82.22000122070312,81.0999984741211,82.12999725341797,1885800.0,-0.002801161310728273,4.209218977325148,8.333672431332655,59.98230143367823,62.59589022803481,-1.6439332430059324,-2.8177528348632137,-4.891575440783029,-4.717455673541636,26.713084256083107,1.1200027465820312,1.8998430218259017,2.409497070312497,-0.8464573338511485,5.665451474476143,0.7815198682306743,4.03747427239432,-3.8565238581347785,71.37533183581785,13.510323899029515,1.6279772020818222,10,-2.0299949645996094,-2.839996337890625,-6.1699981689453125,-7.05999755859375,1.6800003051757812,1,-0.006961403443384029,-1.5217381689517913,82.11000061035156,-1.0212810856437893,82.13999938964844,1.1228065478979,81.29000091552734,-0.006961403443384029
10699,2014-10-29,82.05999755859375,82.87999725341797,81.18000030517578,82.05000305175781,1382600.0,0.002198342833582112,1.0606099839088539,-0.03997802734375,74.22785953799541,63.89685262242688,-1.4934377131557284,-2.826035560785016,-4.915013539726488,-4.893366705863031,27.226013395760678,1.6999969482421875,2.0089663070070714,2.388497543334964,-0.9896687450550843,5.766663831725012,0.6994143991399397,4.077580687529988,-3.6664019128629093,61.502312103530656,0.3196538522590302,1.6890831441950274,10,-1.5999984741210938,-2.904998779296875,-6.2949981689453125,-7.239997863769531,0.660003662109375,2,0.0013404900514775164,4.209218977325148,81.87999725341797,-1.5217381689517913,82.11000061035156,-1.0212810856437893,82.13999938964844,0.0013404900514775164
10700,2014-10-30,84.23999786376953,84.26000213623047,81.94999694824219,82.45999908447266,1422900.0,0.02656593187952727,1.538457024045072,178.09770992366413,78.4888519362712,65.91024732377363,-3.2572152734092725,-4.714557224683219,-6.946965529577653,-7.050013038203957,27.974745486401876,2.3100051879882812,1.8445949578070469,4.229998016357428,0.44804729681061417,8.011948735904241,2.339022656584021,6.120973376130834,-5.397762057269972,99.36695413676881,31.623389998065207,1.8909753597734058,10,-2.55999755859375,-4.394996643066406,-8.417497634887695,-9.669998168945312,-0.1999969482421875,3,-0.004036043999436689,1.0606099839088539,82.05999755859375,4.209218977325148,81.87999725341797,-1.5217381689517913,82.11000061035156,-0.004036043999436689
10701,2014-10-31,84.0199966430664,84.58000183105469,83.55000305175781,84.55999755859375,2165400.0,-0.002611600501924327,2.5516619970272156,-0.3033715089066813,75.14120113277002,67.58007110164105,-2.5725017139748303,-4.222754860584246,-6.56907096477299,-6.793968289240183,29.682096926482316,1.029998779296875,1.9532567677359367,3.6999969482421875,-0.3341192450338326,7.734113141518208,1.6829388516041774,5.717055044880198,-4.527628876999131,83.90791241989692,14.21863889330497,2.0170580966380114,10,-2.0299949645996094,-4.014995574951172,-7.922496795654297,-9.664997100830078,-0.0399932861328125,4,-0.0022613046846318152,1.538457024045072,84.23999786376953,1.0606099839088539,82.05999755859375,4.209218977325148,81.87999725341797,-0.0022613046846318152
10702,2014-11-03,83.8499984741211,84.30999755859375,83.4800033569336,84.30000305175781,2165200.0,-0.002023306066858077,2.531938379624369,0.8333403975755521,66.6666364990615,68.51380187492894,-1.982328928978248,-3.7620608597039933,-6.231839946311396,-6.595415080899102,31.23373834000874,0.8299942016601562,2.028012813675545,3.222998809814456,-0.9081601332121068,7.354157752841019,1.1574193383011675,5.288578281327744,-3.645361938955574,79.022912277394,11.016641140051547,2.0655794715132827,11,-1.5799980163574219,-3.609996795654297,-7.67249870300293,-9.494998931884766,-0.7600021362304688,0,-0.0017889269959283638,2.5516619970272156,84.0199966430664,1.538457024045072,84.23999786376953,1.0606099839088539,82.05999755859375,-0.0017889269959283638
10703,2014-11-04,82.47000122070312,83.75,80.04000091552734,80.7699966430664,1757000.0,-0.016457928187606163,-1.3481036343487363,-3.7777495210484378,72.79795152765755,69.47063881510111,-0.2403961896069262,-2.123943238766117,-4.729757922123184,-5.200185986081166,31.430813982490335,3.80999755859375,2.1378988426183554,1.6100013732910128,-2.3752642435940743,5.5952669901761,-0.38263143515153786,3.6026341817335634,2.1100006103515625,53.524225003234925,-17.791597815014164,1.9926328084425438,11,-0.15999984741210938,-1.9249992370605469,-6.292501449584961,-8.195003509521484,2.4300003051757812,1,0.012125621258617825,2.531938379624369,83.8499984741211,2.5516619970272156,84.0199966430664,1.538457024045072,84.23999786376953,0.012125621258617825
10704,2014-11-05,83.69999694824219,84.12999725341797,82.4800033569336,83.06999969482422,3751600.0,0.014914462341856893,1.2147600833602155,0.37058562177154064,75.2941134231688,70.70482707699675,-1.1596659707443422,-3.1964894164202065,-5.785074985473244,-6.420576343709143,31.177343056692266,1.6599960327148438,2.266831634417599,2.6359973907470646,-1.4969714100502358,6.768966191544365,0.5695129903484144,4.702481791145715,0.7892048645019543,80.61663644598002,6.450049633134029,2.066484400398652,11,-1.3899955749511719,-3.1549949645996094,-7.077495574951172,-9.164997100830078,2.7100067138671875,2,-0.0016726331511697223,-1.3481036343487363,82.47000122070312,2.531938379624369,83.8499984741211,2.5516619970272156,84.0199966430664,-0.0016726331511697223
10705,2014-11-06,81.95999908447266,83.8499984741211,81.0,83.7300033569336,3669600.0,-0.02078850570144586,1.8358271273163436,-2.8095428398425675,62.93018534869817,70.24397416732972,0.7659093236799919,-1.1657858214179555,-3.919576258237072,-4.673169606525448,30.985293299391834,2.8499984741210938,2.397628942213217,0.673499679565424,-3.118974630232003,4.465973989362851,-1.2227374753332896,2.5697368344641376,2.4402187103271444,42.29070003881915,-33.555527191348176,1.8962371548987156,11,0.3500022888183594,-1.4149971008300781,-5.1725006103515625,-7.260002136230469,4.410003662109375,3,0.009272842175695573,1.2147600833602155,83.69999694824219,-1.3481036343487363,82.47000122070312,2.531938379624369,83.8499984741211,0.009272842175695573
10706,2014-11-07,82.68000030517578,82.70999908447266,81.51000213623047,82.37999725341797,2325500.0,0.008784788052047743,5.666638409697792,-0.16949284045552118,63.68017687263832,69.91214196799324,0.1459062534405149,-1.5850748595792084,-4.530524766190226,-5.407845785250345,30.782864934567446,1.1999969482421875,2.3974002298074026,1.1510009765625,-2.3172592160018723,4.619261169126872,-0.5831291197196862,2.885131072844686,1.633013152038572,61.82673220446794,-15.298889557108247,1.734130096282188,11,-0.3699989318847656,-2.134998321533203,-5.832502365112305,-7.980003356933594,3.3199996948242188,4,0.01644896716656663,1.8358271273163436,81.95999908447266,1.2147600833602155,83.69999694824219,-1.3481036343487363,82.47000122070312,0.01644896716656663
10707,2014-11-10,83.29000091552734,83.31999969482422,82.08000183105469,82.08000183105469,2366700.0,0.007377849638364964,-1.0495847966859397,4.033289252835563,65.18930137110789,70.49069751659653,-0.3119093570730911,-1.931001032804943,-5.056952986521381,-6.039022888968063,30.092700035939483,1.2399978637695312,2.3966393224246048,1.5305015563964872,-1.7480945005829795,4.809097613375954,-0.10879647209324617,3.1697995848862206,0.9375522908532758,79.46217383842831,0.6472527703897271,1.6392980284897347,11,-0.9799995422363281,-2.4749984741210938,-6.277502059936523,-8.590003967285156,4.029998779296875,0,0.008284337061132296,5.666638409697792,82.68000030517578,1.8358271273163436,81.95999908447266,1.2147600833602155,83.69999694824219,0.008284337061132296
10708,2014-11-11,82.95999908447266,83.58000183105469,82.4800033569336,83.4800033569336,1629900.0,-0.00396208221187766,2.0555461365659307,-0.4297559222431698,59.88257294400006,68.89677678393038,0.2094248305833304,-1.5281306056296984,-4.612285068578373,-5.732970184338669,28.37139317025169,1.0999984741210938,2.2703474710285434,1.1044998168945312,-2.1977438997562047,4.406743533545267,-0.5466220414308367,2.755621675219899,1.1838030760908964,62.6198340056794,-14.18928457023403,1.6511218583253715,11,-0.6499977111816406,-2.1449966430664062,-5.930000305175781,-8.260002136230469,5.739997863769531,1,0.0015669871607111308,-1.0495847966859397,83.29000091552734,5.666638409697792,82.68000030517578,1.8358271273163436,81.95999908447266,0.0015669871607111308
10709,2014-11-12,81.62000274658203,82.48999786376953,80.58000183105469,82.31999969482422,2543400.0,-0.016152318619557793,2.673093005854131,1.3461369171630624,51.4719093782413,65.8948942774826,1.6544247554881935,0.02334916274956811,-3.1953302409090156,-4.420327634721303,27.65262094176363,2.3799972534179688,2.120317410105912,-0.3689968109130888,-3.3796771944226265,2.641683572596449,-1.8743370026678576,1.13634338084168,2.441723389080792,31.80434199321053,-42.40605223347471,1.5053401917547693,11,0.6899986267089844,-0.8050003051757812,-4.5200042724609375,-6.850006103515625,7.409996032714844,2,0.04018621255724275,2.0555461365659307,82.95999908447266,-1.0495847966859397,83.29000091552734,5.666638409697792,82.68000030517578,0.04018621255724275
10710,2014-11-13,81.68000030517578,82.80000305175781,81.4800033569336,81.83000183105469,1931000.0,0.0007350840060620367,-3.800038840877249,0.21428882833787466,47.79270872307103,62.85617289862718,1.3333153421845907,0.1506451000409328,-3.1670588369500763,-4.506170693041895,27.377502619526652,1.3199996948242188,2.1155825097382177,-0.42299919128417685,-3.1831510854216276,2.337152702853274,-1.8030751383529093,0.9570767557845556,2.301291326084339,36.666615804036454,-33.06166878802212,1.3800759470687278,11,0.4949989318847656,-0.8649978637695312,-4.180000305175781,-6.510002136230469,6.629997253417969,3,0.05790895371279614,2.673093005854131,81.62000274658203,2.0555461365659307,82.95999908447266,-1.0495847966859397,83.29000091552734,0.05790895371279614
10711,2014-11-14,81.44999694824219,81.94999694824219,81.08999633789062,81.51000213623047,1633900.0,-0.002815907885336033,-1.2051116523372165,0.4000305172676873,46.89263669697352,60.65906180950629,1.2967987226840592,0.5772104947743344,-2.8673702167599515,-4.315109049324349,26.911639445552638,0.8600006103515625,1.9505910288631725,-0.7590023040771428,-3.2170614479275486,1.699056839773263,-1.9880318760023528,0.47002726784806725,2.452468868703278,28.999837239583332,-37.38992513646177,1.2290295719252056,11,0.6350021362304688,-0.6349945068359375,-3.8224945068359375,-6.269996643066406,6.620002746582031,4,0.06040522998995668,-3.800038840877249,81.68000030517578,2.673093005854131,81.62000274658203,2.0555461365659307,82.95999908447266,0.06040522998995668
10712,2014-11-17,83.2699966430664,83.44999694824219,81.16000366210938,81.30999755859375,1854300.0,0.022344994021064712,-1.0265544981618453,-32.6638270820089,55.69205717613479,58.75840688155931,-0.6862979196495331,-1.0252097145996544,-4.560926970075769,-6.158912814768485,26.32181123425547,2.2899932861328125,1.5369774376181056,0.8894973754882756,-1.3406810754595426,3.1196758264360938,-0.22559184998563353,2.0045866009621847,0.5552198758506961,89.66649373372397,22.919783472984818,1.1150892254739089,11,-0.9149971008300781,-2.4549942016601562,-5.489994049072266,-8.089996337890625,6.260002136230469,0,0.032784958172097145,-1.2051116523372165,81.44999694824219,-3.800038840877249,81.68000030517578,2.673093005854131,81.62000274658203,0.032784958172097145
10713,2014-11-18,83.9000015258789,84.44000244140625,82.87000274658203,83.45999908447266,1237500.0,0.007565808913299055,1.065783265572454,0.22449114639491477,57.26700056828762,56.75539434212807,-1.220470900814405,-1.420905957639249,-5.04746883805953,-6.81440946688636,25.815787441782074,1.5699996948242188,1.199349859600062,1.3245021820068388,-0.7019889721308061,3.3509933361444837,0.31125660493802343,2.337747759075654,-3.8600006103515625,86.01034118805072,17.831892697133583,1.013245577068819,11,-1.3899993896484375,-3.0849990844726562,-6.119998931884766,-8.720001220703125,6.519996643066406,1,0.040762790306868135,-1.0265544981618453,83.2699966430664,-1.2051116523372165,81.44999694824219,-3.800038840877249,81.68000030517578,0.040762790306868135
10714,2014-11-19,83.33999633789062,84.12000274658203,83.05999755859375,83.68000030517578,1444900.0,-0.00667467434807556,-1.3555630907472556,-0.7727320016645859,45.92390647081791,54.865807800141376,-0.8011517436361117,-0.7081895057036007,-4.348517392103844,-6.2979412905201855,24.58187334716491,1.0600051879882812,1.0007660033390806,0.6444972991943416,-1.2544371604862334,2.5434317588749167,-0.304969930645953,1.5939645290346363,-3.2119953918457043,67.16405673526276,2.80967842312603,0.9494672298402899,11,-0.8299942016601562,-2.524993896484375,-4.594997406005859,-7.194999694824219,7.82000732421875,2,0.06431486496135874,1.065783265572454,83.9000015258789,-1.0265544981618453,83.2699966430664,-1.2051116523372165,81.44999694824219,0.06431486496135874
10715,2014-11-20,82.2300033569336,83.27999877929688,82.04000091552734,82.9000015258789,1232100.0,-0.013318850848717534,-1.3618938282010666,1.9705598563895435,42.497927975401744,52.51222458933731,0.3924381766960323,0.5015517048789349,-3.1386255299775883,-5.225767932270912,22.78186740898239,1.2999954223632812,0.8244918240951478,-0.512495803833005,-2.3087113234471133,1.2837197157811033,-1.410603563640052,0.3856119559740421,-2.0157623809814424,34.029998269155435,-26.700493837009567,0.8981077598070534,11,0.279998779296875,-1.4150009155273438,-3.450000762939453,-6.0500030517578125,7.6999969482421875,3,0.08269482116943028,-1.3555630907472556,83.33999633789062,1.065783265572454,83.9000015258789,-1.0265544981618453,83.2699966430664,0.08269482116943028
10716,2014-11-21,82.4000015258789,82.9800033569336,81.80000305175781,82.91000366210938,1542000.0,0.0020673496534762137,2.63076164653685,0.7611992985492724,43.922892546339156,50.14929027547413,0.19952780209885645,0.3710551694537827,-3.1537539972461133,-5.390827882262585,20.72728495560257,1.1800003051757812,0.4979953651298388,-0.35549774169922443,-2.137056610629301,1.4260611272308523,-1.24627717616427,0.535281692765821,-2.1012453206176787,37.804826989458405,-19.760344916788398,0.8907794344650399,11,0.1100006103515625,-1.0900001525878906,-3.4849987030029297,-6.220001220703125,5.0800018310546875,4,0.07172325149604175,-1.3618938282010666,82.2300033569336,-1.3555630907472556,83.33999633789062,1.065783265572454,83.9000015258789,0.07172325149604175
10717,2014-11-24,81.47000122070312,82.72000122070312,81.36000061035156,82.55999755859375,1233000.0,-0.0112864112615787,-1.0763406793085775,2.1372387691295045,45.644597682205024,48.56729302416357,0.9434223985724088,1.3182366017022105,-2.0916492137477007,-4.434262610441181,18.407287206792788,1.3600006103515625,0.3704415375386816,-1.2534980773925781,-3.1054744764437316,0.5984783216585754,-2.179486276918155,-0.32750987786700136,-1.0884200907189978,3.571446264819099,-52.253337950212256,0.9259881995255776,11,1.0400009155273438,0.3699989318847656,-2.5549983978271484,-5.290000915527344,6.239997863769531,0,0.08101139530170887,2.63076164653685,82.4000015258789,-1.3618938282010666,82.2300033569336,-1.3555630907472556,83.33999633789062,0.08101139530170887
10718,2014-11-25,81.30999755859375,81.54000091552734,80.97000122070312,81.41999816894531,1254400.0,-0.0019639580178221205,2.257084314238382,0.10091833020690427,38.520660187913165,47.12826533634934,0.9440349413874429,1.5108076993333128,-1.8328489852947172,-4.271187729933416,16.769210153385462,0.5699996948242188,0.16420670281107164,-1.3850017547607365,-3.3078217919455,0.537818282424027,-2.346411773353111,-0.4235917361683619,-0.8472480023811784,10.793529307759938,-40.16460267706407,0.9614100185923808,11,1.3950042724609375,0.6800041198730469,-2.359994888305664,-4.954994201660156,5.7400054931640625,1,0.1010945943612851,-1.0763406793085775,81.47000122070312,2.63076164653685,82.4000015258789,-1.3618938282010666,82.2300033569336,0.1010945943612851
10719,2014-11-26,82.16999816894531,82.48999786376953,81.54000091552734,81.66999816894531,1378600.0,0.010576812645109568,-1.5000100387495734,-4.545429324455542,51.10177829618843,47.49593973336238,0.1902639837532547,0.6951092096665263,-2.566226017468182,-5.124202776213764,14.615917557467242,1.1800003051757812,-0.10977378526453663,-0.530501174926755,-2.4462898249287974,1.3852874750752875,-1.4883954999277762,0.42739315007426626,-1.627703555028873,51.947974740402145,-0.10212848667299568,0.9578943250010218,11,0.535003662109375,0.10000228881835938,-3.2199954986572266,-5.769996643066406,4.720001220703125,2,0.10040160866302594,2.257084314238382,81.30999755859375,-1.0763406793085775,81.47000122070312,2.63076164653685,82.4000015258789,0.10040160866302594
10720,2014-11-28,83.9000015258789,84.01000213623047,82.3499984741211,82.3499984741211,915400.0,0.021053953942856696,-1.1419359919670018,3.100006103515625,55.787477379659784,48.48425536477196,-1.3317648115875187,-1.1190458973056678,-4.124970506000466,-6.829106190764975,12.047336757972069,1.8400039672851562,-0.25075275382701534,1.2165019989013643,-0.6470904083028017,3.0800944061055304,0.2847057952992884,2.1482982025034403,-3.279752755412673,96.38155995974492,43.68576191295723,0.9317962036020814,11,-1.1949996948242188,-1.5900001525878906,-4.94999885559082,-7.5,3.8699951171875,4,0.08653160910838742,-1.5000100387495734,82.16999816894531,2.257084314238382,81.30999755859375,-1.0763406793085775,81.47000122070312,0.08653160910838742
10721,2014-12-01,83.83000183105469,84.98999786376953,82.76000213623047,83.20999908447266,2016800.0,-0.0008343229267120389,-1.934211384888746,0.4000009844360658,52.70000251769828,48.1518048471679,-0.9930921452440344,-1.1215103756250926,-3.912587629368744,-6.7458147291447546,9.383340255605125,2.2299957275390625,-0.1858750614105702,1.1560020446777344,-0.6806469190837134,2.992651008439182,0.23767756279700336,2.0743265265584654,-3.13335798716966,71.14435319950884,20.932368369923182,0.9183244818807247,12,-0.8500022888183594,-1.31500244140625,-4.730001449584961,-7.280002593994141,4.459999084472656,0,0.0727662929843973,-1.1419359919670018,83.9000015258789,-1.5000100387495734,82.16999816894531,2.257084314238382,81.30999755859375,0.0727662929843973
10722,2014-12-02,83.69999694824219,84.11000061035156,83.2699966430664,83.52999877929688,1548200.0,-0.0015508156981136612,-1.4347854931446262,0.2741893804220759,53.775495189983396,47.763859805134096,-0.8891844713992754,-1.0575400532247414,-3.64425498763444,-6.592281444941904,6.651176107000786,0.8400039672851562,-0.06717121664307513,1.0334972381591854,-0.7840574792449075,2.8510519555632783,0.12471987945714602,1.9422745968612247,-2.8316189435617787,67.91039819019983,18.47198481665822,0.9087773587020431,12,-0.7199974060058594,-1.18499755859375,-4.484994888305664,-7.034996032714844,4.090003967285156,1,0.04516136853659458,-1.934211384888746,83.83000183105469,-1.1419359919670018,83.9000015258789,-1.5000100387495734,82.16999816894531,0.04516136853659458
10723,2014-12-03,83.47000122070312,83.86000061035156,83.0999984741211,83.69999694824219,1031100.0,-0.0027478582547773023,1.7636287973366624,-1.3529306166412352,60.64439775701328,49.3994699480447,-0.8119879935199492,-0.789250883524403,-3.260277988496142,-6.326762807890461,6.67347465257285,0.7600021362304688,0.09108060156015085,0.7535015106201115,-1.0960305774235621,2.603033598663785,-0.17126453340172532,1.6782675546419483,-2.4367584216591496,55.94208731573337,4.096565878103171,0.9247660440218377,12,-0.4900016784667969,-0.9550018310546875,-4.024999618530273,-6.220001220703125,3.5699996948242188,2,0.05079666708711961,-1.4347854931446262,83.69999694824219,-1.934211384888746,83.83000183105469,-1.1419359919670018,83.9000015258789,0.05079666708711961
10724,2014-12-04,83.55999755859375,83.98999786376953,83.19999694824219,83.30000305175781,1037100.0,0.0010781878108838683,-2.434736458022357,-1.1304318980959331,60.779789824392864,51.43078793126593,-0.9694425488618066,-0.9383848783523376,-3.1856247974297105,-6.3856214646760066,6.51455325604438,0.7900009155273438,-0.005546432843658522,0.8504978179931584,-0.9843631002330113,2.685358736219328,-0.06693264111993358,1.7679282771062503,-2.3684845569607518,45.833309250643005,-7.604568944502887,0.9174304591130883,12,-0.5799980163574219,-1.0449981689453125,-4.114995956420898,-6.05999755859375,2.4800033569335938,3,0.04176646236396553,1.7636287973366624,83.47000122070312,-1.4347854931446262,83.69999694824219,-1.934211384888746,83.83000183105469,0.04176646236396553
10725,2014-12-05,82.72000122070312,83.0,82.18000030517578,82.5,1634900.0,-0.010052613241181674,1.1025666105872687,0.8461764188039205,56.80602370427066,52.862246948813876,-0.05881559976275241,-0.04061402808190451,-2.177351367971454,-5.525762040744851,7.03506411102695,1.3799972534179688,-0.20788926172758693,-0.02749862670899006,-1.828163602360462,1.7731663489424818,-0.927831114534726,0.8728338611167459,-1.3765488245846598,19.217131127956733,-35.77067487158059,0.9003324878257367,12,0.2599983215332031,-0.2050018310546875,-2.9125022888183594,-4.995002746582031,4.430000305175781,4,0.05041100226557593,-2.434736458022357,83.55999755859375,1.7636287973366624,83.47000122070312,-1.4347854931446262,83.69999694824219,0.05041100226557593
10726,2014-12-08,84.04000091552734,84.31999969482422,82.62000274658203,82.83000183105469,1105500.0,0.01595744288376344,-1.085889340828563,5.4999653211263695,54.360159189055146,53.83064267179722,-1.253539941638337,-1.3212425749943861,-3.314779239629871,-6.7911964469992085,7.834151086761715,1.6999969482421875,-0.1749079790153445,1.224501037597662,-0.6659122240394737,3.1149142992347976,0.279294406779087,2.169707668416237,-2.5506867007028404,86.91594116095175,34.81463082364984,0.9452066308185699,12,-1.0600013732910156,-1.5250015258789062,-3.2775001525878906,-5.509998321533203,4.4499969482421875,0,0.044383575522426,1.1025666105872687,82.72000122070312,-2.434736458022357,83.55999755859375,1.7636287973366624,83.47000122070312,0.044383575522426
10727,2014-12-09,83.9800033569336,84.79000091552734,83.3499984741211,83.83000183105469,2119400.0,-0.0007139166818198595,-1.594579733454303,0.12396829700435695,50.48427290713377,55.15993297393284,-0.8940776453204649,-1.2721237352098171,-3.088485502717589,-6.691597389503386,8.393445542788768,1.44000244140625,0.0017048818061056181,1.1300033569335994,-0.8210831351683794,3.0810898490355783,0.15446011088261002,2.105546602984589,-2.350661796151286,68.9656180392753,20.279739811657663,0.975543246050986,12,-0.7150039672851562,-1.4650039672851562,-2.982501983642578,-4.870002746582031,4.689994812011719,1,0.05132171214944248,-1.085889340828563,84.04000091552734,1.1025666105872687,82.72000122070312,-2.434736458022357,83.55999755859375,0.05132171214944248
10728,2014-12-10,83.08999633789062,84.5199966430664,83.04000091552734,83.98999786376953,1204500.0,-0.010597844528062783,-1.9600140381930404,-5.999949137887188,48.54481893724887,54.87582637849512,0.307290013955523,-0.39197506077428557,-2.0581160990674903,-5.768837862196293,8.749068347979044,1.4799957275390625,0.13445775409620353,0.23349647521972372,-1.7199976333333211,2.1869905837727686,-0.7432505790568058,1.2102435294962532,-1.326228524988835,34.86574022648481,-11.008431197833794,0.9767470542765248,12,0.49500274658203125,-0.5749969482421875,-1.8349952697753906,-3.7599945068359375,5.6100006103515625,2,0.05656522788283502,-1.594579733454303,83.9800033569336,-1.085889340828563,84.04000091552734,1.1025666105872687,82.72000122070312,0.05656522788283502
10729,2014-12-11,84.9000015258789,85.20999908447266,83.12000274658203,83.20999908447266,1642500.0,0.021783671534028937,-1.2352960376003657,-1.8777773068282966,64.37026756237373,55.82946973213,-1.2010419935899677,-2.0486890110116462,-3.7267214101834583,-7.513677313707802,9.271530178655542,2.1200027465820312,0.36957369862048495,1.8795017242431697,-0.18451151941836486,3.9435149679047043,0.8474951024124096,2.91150834607393,-3.007184510942409,89.76905335038828,40.64531082215217,1.0320066218307662,12,-1.2050018310546875,-2.0050010681152344,-3.4724998474121094,-5.569999694824219,4.779998779296875,3,0.025206117210682555,-1.9600140381930404,83.08999633789062,-1.594579733454303,83.9800033569336,-1.085889340828563,84.04000091552734,0.025206117210682555
10730,2014-12-12,86.41000366210938,87.98999786376953,84.1500015258789,84.33999633789062,4037500.0,0.017785654995190914,-2.1346947926981934,1.2248546354147856,68.86169998212871,57.62521389484449,-2.5899147841915777,-3.3583461718299077,-5.05648634845204,-8.943323365990466,10.425110691628033,3.839996337890625,0.7702451999279418,3.153003692626953,0.6902766370034357,5.615730748250471,1.9216401648151873,4.384367220438719,-4.318155723000714,70.57736241503943,19.194771092852037,1.2313635278117594,12,-1.3250045776367188,-2.1250038146972656,-4.982501983642578,-6.960002899169922,3.0099945068359375,4,-0.004281943419755629,-1.2352960376003657,84.9000015258789,-1.9600140381930404,83.08999633789062,-1.594579733454303,83.9800033569336,-0.004281943419755629
10731,2014-12-15,86.37000274658203,87.91999816894531,85.91999816894531,86.51000213623047,3077900.0,-0.0004629199610239887,-2.8461222453710495,-0.06763231608432847,75.15397805024584,60.00060087931809,-2.4045931412892827,-3.089238644112868,-4.844280171710039,-8.833719840027143,11.417301582904688,2.0,0.9763075510742709,2.867002487182617,0.1906314117562431,5.543373562608991,1.5288169494694301,4.205188024895804,-3.806302813500494,67.27280573854127,9.435845645508124,1.3381855377131884,12,-1.285003662109375,-2.085002899169922,-4.942501068115234,-6.920001983642578,3.2299957275390625,0,0.009030899091035938,-2.1346947926981934,86.41000366210938,-1.2352960376003657,84.9000015258789,-1.9600140381930404,83.08999633789062,0.009030899091035938
10732,2014-12-16,86.0,87.41000366210938,85.86000061035156,86.5,2696700.0,-0.004283926534860205,-2.9743730192887043,3.571444141689373,73.56782255046896,61.43653696747983,-1.8707546972411535,-2.6395556489662653,-4.2992749377149835,-8.381668070058225,12.729419515126578,1.5500030517578125,0.9972938543988192,2.360499572753909,-0.5353101489844079,5.256309294492226,0.9125947118847506,3.8084044336230676,-3.002196232463419,59.79799816894419,-3.8248316388447634,1.4479048608691578,12,-0.9150009155273438,-1.7150001525878906,-4.572498321533203,-6.430000305175781,2.8300018310546875,1,0.02895346353220396,-2.8461222453710495,86.37000274658203,-2.1346947926981934,86.41000366210938,-1.2352960376003657,84.9000015258789,0.02895346353220396
10733,2014-12-17,87.31999969482422,87.76000213623047,86.08000183105469,86.19000244140625,2248500.0,0.015348833660746797,-1.4888921541478521,-2.2599945068359375,74.73581143030106,62.987206034802966,-2.8912454156708804,-3.889623603576638,-5.42854920407602,-9.625001371198465,13.629493662971138,1.7600021362304688,1.107632947483964,3.5094993591308565,0.17781617779071723,6.841182540470996,1.8436577684607869,5.175340949800926,-3.922820399589,86.24232359944855,20.269319885990498,1.6658415906700692,12,-2.2350006103515625,-3.0349998474121094,-5.757497787475586,-7.4199981689453125,1.1200027465820312,2,0.015460358209336,-2.9743730192887043,86.0,-2.8461222453710495,86.37000274658203,-2.1346947926981934,86.41000366210938,0.015460358209336
10734,2014-12-18,88.69999694824219,88.70999908447266,87.08000183105469,87.33999633789062,1627500.0,0.015803908133771527,1.3623065015479876,1.2035432884795862,73.85682379217116,64.88173937790302,-3.8727156617281793,-5.10943744862476,-6.656203799644004,-10.897813949846977,14.703249663180134,1.6299972534179688,1.2663439186389667,4.621496582031256,0.6485655763922153,8.594427587670296,2.6350310792117426,6.607962084850769,-4.935392167524228,99.78065478978999,36.098675706650724,1.9864655028195184,12,-3.0349960327148438,-4.054996490478516,-7.137495040893555,-8.764995574951172,0.23000335693359375,3,0.0,-1.4888921541478521,87.31999969482422,-2.9743730192887043,86.0,-2.8461222453710495,86.37000274658203,0.0
10735,2014-12-19,89.02999877929688,89.95999908447266,88.55999755859375,89.05999755859375,3446900.0,0.003720426633692542,-1.8865974516281265,-0.022057916054258435,75.19376578366837,67.19658455508227,-3.5911648140825463,-5.1688919497847365,-6.7588653139548995,-11.104371360738895,16.62801614926358,1.4000015258789062,1.404474652927334,4.611498641967771,0.16856795584044448,9.054429328095097,2.3900332989041004,6.832963985031441,-4.770854568203447,77.31705728560928,13.9767741316534,2.2214653430636644,12,-2.529998779296875,-3.5649986267089844,-7.467496871948242,-9.09499740600586,0.8700027465820312,4,0.007300927044717076,1.3623065015479876,88.69999694824219,-1.4888921541478521,87.31999969482422,-2.9743730192887043,86.0,0.007300927044717076
10736,2014-12-22,88.30999755859375,88.6500015258789,86.12999725341797,86.54000091552734,1964000.0,-0.008087175452939022,1.0571425012533981,-59.00228891149542,71.12740175496994,69.49026553817518,-2.4605168816243577,-4.198696193577575,-5.825519113661201,-10.242622922674684,18.16977717083052,2.9000015258789062,1.5407592258453349,3.5959976196289034,-1.0625829190550888,8.254578158312896,1.2667073502869073,5.9252878889708995,-3.3667507626948208,59.75604536700193,-2.8819680576474767,2.329290269341998,12,-1.80999755859375,-2.8449974060058594,-6.814996719360352,-8.374996185302734,-0.7999954223632812,0,0.012569365202564686,-1.8865974516281265,89.02999877929688,1.3623065015479876,88.69999694824219,-1.4888921541478521,87.31999969482422,0.012569365202564686
10737,2014-12-23,88.06999969482422,88.86000061035156,87.54000091552734,88.5,1374900.0,-0.0027176748998355427,1.295648597188406,-0.2429384862735294,71.06225289193722,71.99220264425165,-1.7649435191535474,-3.624732658848359,-5.397968538873201,-9.863389052116489,19.665118030432023,1.3199996948242188,1.8018298392828171,3.0259998321533175,-1.5999561760681331,7.651955840374768,0.7130218280425993,5.338977836264036,-2.5247426242964366,51.28864104263222,-11.692542868518885,2.3129780041107244,12,-1.529998779296875,-2.604999542236328,-6.619998931884766,-8.134998321533203,0.0800018310546875,1,0.017372530766419425,1.0571425012533981,88.30999755859375,-1.8865974516281265,89.02999877929688,1.3623065015479876,88.69999694824219,0.017372530766419425
10738,2014-12-24,89.52999877929688,89.98999786376953,87.87000274658203,88.1500015258789,1282900.0,0.01657771192837254,-1.1855678211728062,-3.209293660509927,74.28802713554613,73.09417593015971,-2.4757070998437456,-4.677133844589832,-6.725664178265788,-11.165307190605887,21.159697340208243,2.1199951171875,2.064318065757263,4.07499885559082,-0.6143052061672734,8.764302917348914,1.7303468247117735,6.419650886469867,-3.454972667095703,88.0829271570825,21.985328211428055,2.34465203087905,12,-2.4599990844726562,-4.049999237060547,-7.944997787475586,-9.59499740600586,-0.1100006103515625,2,-0.007818574307900672,1.295648597188406,88.06999969482422,1.0571425012533981,88.30999755859375,-1.8865974516281265,89.02999877929688,-0.007818574307900672
10739,2014-12-26,90.41999816894531,91.02999877929688,89.7699966430664,89.7699966430664,852200.0,0.009940795284074655,-2.8769205488456167,0.4710165359162755,81.19931001650767,74.46502148953515,-2.7941897748172977,-5.183114563866397,-7.40291305874139,-11.88549568513082,23.15502365126112,1.5,2.4323501689532065,4.5524982452392635,-0.3659378737479244,9.470934364226451,2.0932801857456695,7.0117163047328575,-3.7968760115245743,87.55101182867188,14.882095459704146,2.4592180594935913,12,-1.9749984741210938,-4.4199981689453125,-8.757495880126953,-10.484996795654297,-2.9499969482421875,4,-0.021897763411137583,-1.1855678211728062,89.52999877929688,1.295648597188406,88.06999969482422,1.0571425012533981,88.30999755859375,-0.021897763411137583
10740,2014-12-29,91.16000366210938,92.0199966430664,90.3499984741211,90.5500030517578,1229700.0,0.008184090999221239,-2.3068950930626055,0.9384602744228302,80.27207574368646,75.03369901102856,-3.1173753552355663,-5.640523995732394,-7.9316898716923845,-12.42890589151611,24.520389731072996,1.6699981689453125,2.955222457642904,4.9295036315918,-0.4294334221493159,10.288440685332915,2.250035104721249,7.60897215846235,-3.831781245188452,85.3990989800703,13.932019644135195,2.679468526870557,12,-2.2200050354003906,-4.665004730224609,-9.497501373291016,-11.22500228881836,-4.640007019042969,0,-0.024462519387331905,-2.8769205488456167,90.41999816894531,-1.1855678211728062,89.52999877929688,1.295648597188406,88.06999969482422,-0.024462519387331905
10741,2014-12-30,89.93000030517578,91.16999816894531,89.68000030517578,91.16999816894531,1141700.0,-0.01349279626504496,1.4032265011167238,-2.0327813492757865,73.00845427445945,74.97154698036083,-1.4854961650271576,-4.142479489758244,-6.498138858571309,-11.019439144681229,25.310423935316084,1.4899978637695312,3.1783050384456857,3.3945003509521428,-2.0822426640862517,8.871243365990537,0.6561288434329526,6.132871858471333,-1.7572585275486716,53.348251538652804,-17.67370483917891,2.738371507519197,12,-0.8800010681152344,-3.4350013732910156,-8.267498016357422,-9.994998931884766,-7.519996643066406,1,-0.000333579219338076,-2.3068950930626055,91.16000366210938,-2.8769205488456167,90.41999816894531,-1.1855678211728062,89.52999877929688,-0.000333579219338076
10742,2014-12-31,87.4800033569336,90.55999755859376,87.4000015258789,90.26000213623048,1564300.0,-0.027243377515046907,-1.1496553800162026,2.2419383617692956,65.14838869334233,73.90627778736541,1.3371306618146974,-1.470149298303383,-3.8853078836752672,-8.420127016318759,25.64692566693657,3.159996032714858,3.1681375075296074,0.7555030822753963,-4.56797972523799,6.0789858897887825,-1.9062383214812968,3.4172444860320894,4.5399932861328125,1.7316431949692184,-70.81259267959234,2.661741403756693,12,1.5949935913085938,-0.9850044250488281,-5.570001602172852,-7.545001983642578,-6.180000305175781,2,0.000342921560879228,1.4032265011167238,89.93000030517578,-2.3068950930626055,91.16000366210938,-2.8769205488456167,90.41999816894531,0.000342921560879228
10743,2015-01-02,87.70999908447266,88.0999984741211,86.66000366210938,87.4800033569336,1944800.0,0.002629123442081216,1.8514903838890484,-0.08273231242109844,60.88302386327372,72.46474446193236,1.3055686195349239,-1.4400396978828098,-3.9515979146594873,-8.495878587123912,25.98333119175541,1.4399948120117188,3.121471855958191,0.7734989166259822,-4.3377486069953335,5.884746440247298,-1.7821248451846685,3.329122678436633,4.217597656250007,19.589492488025677,-48.678418948331746,2.555623761810657,1,1.3649978637695312,-1.2150001525878906,-5.534997940063477,-7.774997711181641,-5.870002746582031,4,0.005016559639710927,-1.1496553800162026,87.4800033569336,1.4032265011167238,89.93000030517578,-2.3068950930626055,91.16000366210938,0.005016559639710927
10744,2015-01-05,87.05000305175781,88.26000213623047,86.55999755859375,87.80999755859375,1661100.0,-0.0075247524752475314,1.0481937678095412,-3.3043853247528694,52.653397674995325,69.96025911652424,1.9074925939609528,-0.5324755073789618,-3.1624938646599787,-7.665867369243784,26.29290408610859,1.7000045776367188,3.1116820116398145,-0.060997390747076,-4.918897078644335,4.796902297150183,-2.4899472346957054,2.3679524532015535,4.666889965820317,8.974461086588054,-56.56403665111944,2.428949843948626,1,2.024993896484375,-0.2700042724609375,-4.70250129699707,-7.045001983642578,-6.090003967285156,0,0.027225675291227214,1.8514903838890484,87.70999908447266,-1.1496553800162026,87.4800033569336,1.4032265011167238,89.93000030517578,0.027225675291227214
10745,2015-01-06,86.88999938964844,88.75,86.83000183105469,87.11000061035156,1838000.0,-0.001838066128662219,-10.294228525267032,0.28947738269721124,52.13463312823333,67.84995149133128,1.9355587589658825,-0.046428431149308835,-2.883862737358953,-7.343036482080905,27.43982293877854,1.9199981689453125,2.9777627044475423,-0.4295009613037166,-4.8303303713364585,3.9713284487290252,-2.6299156663200876,1.7709137437126543,4.517479900390626,7.158390181417379,-55.758169526485645,2.2004147050163714,1,2.3999977111816406,0.20999908447265625,-4.402498245239258,-6.884998321533203,-6.239997863769531,1,0.006675127576577955,1.0481937678095412,87.05000305175781,1.8514903838890484,87.70999908447266,-1.1496553800162026,87.4800033569336,0.006675127576577955
10746,2015-01-07,87.7699966430664,88.30999755859375,86.66999816894531,87.0199966430664,1094200.0,0.010127716188277569,-1.262072884548602,-3.4090719933416564,56.97398489631775,66.28458838070691,1.085007037725589,-0.6668454118956646,-3.6599632230058745,-8.070840570652138,27.897615494441663,1.6399993896484375,2.77858025678988,0.26399650573731037,-3.8590289435344687,4.387021955009089,-1.7975162188985792,2.3255092303732,3.346633743085931,30.2499771118163,-31.6953413859438,2.061512724635891,1,1.5200004577636719,-0.6699981689453125,-5.262495040893555,-7.764995574951172,-8.649993896484375,2,-0.014241768802650934,-10.294228525267032,86.88999938964844,1.0481937678095412,87.05000305175781,1.8514903838890484,87.70999908447266,-0.014241768802650934
10747,2015-01-08,88.29000091552734,88.7300033569336,87.80000305175781,87.94000244140625,1018500.0,0.00592462449982345,-1.9523947926127763,0.4666646321614583,54.079063374669374,64.03914796283169,0.6699435052710214,-0.8931942160531605,-4.066919008054413,-8.431048986481713,28.213078619718356,0.9600067138671875,2.5311548887615345,0.5685009002685604,-3.215121967885324,4.3521237684224445,-1.3233105338083817,2.4603123343455024,2.553231500971478,78.99549901061843,19.292303578400677,1.8918114340769403,1,0.9999961853027344,-1.19000244140625,-5.542501449584961,-8.080001831054688,-9.430000305175781,3,-0.06659867700130317,-1.262072884548602,87.7699966430664,-10.294228525267032,86.88999938964844,1.0481937678095412,87.05000305175781,-0.06659867700130317
10748,2015-01-09,87.79000091552734,88.88999938964844,86.87999725341797,88.51000213623047,1468100.0,-0.0056631554515259586,1.716226944212469,-2.057155313351499,45.86741209740399,60.11338152737574,1.0026029435932173,-0.024272200696970003,-3.4499349193363713,-7.771420630823258,28.57838603042232,2.0100021362304688,2.352474703310378,-0.1664993286132841,-3.2597661572812626,2.9267675000546944,-1.7131327429472805,1.3801340857207123,2.7962374094971665,52.78980215980458,-1.7676960724842274,1.5466334143339928,1,1.4999961853027344,-0.69000244140625,-5.042501449584961,-7.5800018310546875,-7.529998779296875,4,-0.07392639020489689,-1.9523947926127763,88.29000091552734,-1.262072884548602,87.7699966430664,-10.294228525267032,86.88999938964844,-0.07392639020489689
10749,2015-01-12,87.04000091552734,88.22000122070312,86.55000305175781,88.12999725341797,1114700.0,-0.008543114160821763,1.629909528901491,1.5138812359598186,41.29484772249563,55.7825784139101,1.3664235341651931,0.9425990075496742,-2.5950567732909917,-6.883853145318142,28.540406177565142,1.6699981689453125,2.167782275951737,-1.0234992980957003,-3.8038146979846204,1.7568161017932198,-2.4136569980401674,0.36665840184876686,3.304662963511319,20.940112419630395,-29.468680804940817,1.3901576999444636,1,1.8199996948242188,0.05999755859375,-4.292501449584961,-6.8300018310546875,-7.279998779296875,0,-0.05974269902275553,1.716226944212469,87.79000091552734,-1.9523947926127763,88.29000091552734,-1.262072884548602,87.7699966430664,-0.05974269902275553
10750,2015-01-13,86.04000091552734,88.62999725341797,85.70999908447266,87.5199966430664,2595400.0,-0.011488970467388948,-1.7289710296833445,1.357798807290646,40.30744312321766,52.14913273043879,1.7475471794198967,2.0168637064140285,-1.5699150322718651,-5.769066244140262,27.16023318825434,2.9199981689453125,1.7469306593419276,-2.0049991607666016,-4.836100253813171,0.8261019322799683,-3.4205497072898794,-0.5894486142433237,4.001090097328856,10.377415075010376,-37.244200938601765,1.4155505465232834,1,2.0949974060058594,1.05999755859375,-3.292501449584961,-5.8300018310546875,-6.720001220703125,1,-0.05904232655741315,1.629909528901491,87.04000091552734,1.716226944212469,87.79000091552734,-1.9523947926127763,88.29000091552734,-0.05904232655741315
10751,2015-01-14,87.1500015258789,87.19999694824219,85.16999816894531,85.5999984741211,1521300.0,0.01290098324663358,1.460613683022916,-1.0473023826461703,46.34341003562405,50.05969065735898,0.2254408528832954,1.020622676638169,-2.634264847301452,-6.75202952687539,25.77257367988588,2.029998779296875,1.1438447800189095,-0.9339984893798885,-3.6883966982318555,1.8203997194720785,-2.311197593805872,0.443200615046095,2.4579802941389346,53.22587922590384,5.817449553441989,1.377199104425983,1,-0.12000274658203125,0.1699981689453125,-4.402502059936523,-6.94000244140625,-6.870002746582031,2,-0.07458404918179884,-1.7289710296833445,86.04000091552734,1.629909528901491,87.04000091552734,1.716226944212469,87.79000091552734,-0.07458404918179884
10752,2015-01-15,88.48999786376953,88.63999938964844,87.0,87.41000366210938,1482400.0,0.01537574657979457,1.3768154401561266,0.6967690808320454,45.82664128433458,48.386759259699076,-1.0685954854097872,-0.12992592320213703,-3.9066179072844847,-7.951915028594044,24.45944023348731,1.6399993896484375,0.5095838181864991,0.2814979553222656,-2.295674865822363,2.8586707764668944,-1.0070884552500559,1.570084365894587,0.5854259181196113,89.24727433817074,45.04303880582175,1.2885864105723146,1,-1.4599990844726562,-0.9599990844726562,-5.742498397827148,-8.279998779296875,-8.029998779296875,3,-0.10588761830023574,1.460613683022916,87.1500015258789,-1.7289710296833445,86.04000091552734,1.629909528901491,87.04000091552734,-0.10588761830023574
10753,2015-01-16,88.66999816894531,89.0,88.0,88.55000305175781,1295700.0,0.0020341316478829086,1.5641065769396298,0.11110718650437633,42.5531914893617,47.264514127962,-1.2271468098556113,-0.21460494968351895,-3.9710004148506073,-8.005462226041942,23.001117674636482,1.0,0.004112594036527639,0.39399833679199503,-2.155761900999181,2.943758574583171,-0.8808817821036001,1.6688784556875902,-3.5,91.38376832149416,50.48717043308852,1.2748801188955916,1,-1.5849990844726562,-1.1399993896484375,-5.779998779296875,-8.459999084472656,-9.290000915527344,4,-0.11063491328715835,1.3768154401561266,88.48999786376953,1.460613683022916,87.1500015258789,-1.7289710296833445,86.04000091552734,-0.11063491328715835
10754,2015-01-20,88.69999694824219,89.55999755859375,87.94000244140625,89.0999984741211,1196500.0,0.00033831938554595986,1.454538623818744,-3.3334816887080367,38.858658469669685,45.78940583256604,-1.1158207822894894,-0.25782241843708675,-3.9223015247906687,-7.889826134420375,21.203996491372298,1.6199951171875,-0.24082771907112033,0.42399711608887003,-2.125763121702306,2.973757353880046,-0.8508830028067251,1.6988772349844652,-3.4533987426757875,80.41000615217777,43.277878001477546,1.2748801188955916,1,-1.3349990844726562,-1.1299972534179688,-5.649997711181641,-8.254997253417969,-9.5,1,-0.09515214320623466,1.5641065769396298,88.66999816894531,1.3768154401561266,88.48999786376953,1.460613683022916,87.1500015258789,-0.09515214320623466
10755,2015-01-21,89.68000030517578,89.76000213623047,87.93000030517578,88.47000122070312,957600.0,0.011048516241837447,1.6715301638924314,-3.0249861717751627,48.84151920501519,44.88579853353242,-1.8533415650141762,-1.250759563929364,-4.754502998431377,-8.733144289069315,18.92216087488648,1.8300018310546875,-0.38592430692953883,1.3715003967285213,-1.234672229549787,3.9776730230068296,0.06841408358937429,2.6745867098676683,-4.260866125488292,98.25704222425746,60.56640325541915,1.3030863131391508,1,-2.2150001525878906,-1.595001220703125,-6.385000228881836,-8.819999694824219,-10.169998168945312,2,-0.11061550106141993,1.454538623818744,88.69999694824219,1.5641065769396298,88.66999816894531,1.3768154401561266,88.48999786376953,-0.11061550106141993
10756,2015-01-22,89.41999816894531,90.33000183105469,88.70999908447266,90.04000091552734,1503900.0,-0.002899220956129489,1.6999942779759294,-0.5123993518162386,61.27904160593461,45.68579611478412,-1.4915224722728624,-0.9521525274690532,-4.369884214336736,-8.350153247172642,18.430512893470965,1.6200027465820312,-0.34944215011202573,1.0559982299804744,-1.597161392757613,3.709157852718562,-0.27058158138856925,2.382578041349518,-3.7404119118652375,72.67257772584598,29.176196606109713,1.3265798113690417,1,-1.6699981689453125,-0.8250007629394531,-4.73499870300293,-7.1699981689453125,-11.75,3,-0.11295010826368734,1.6715301638924314,89.68000030517578,1.454538623818744,88.69999694824219,1.5641065769396298,88.66999816894531,-0.11295010826368734
10757,2015-01-23,89.5999984741211,89.87999725341797,89.22000122070312,89.66999816894531,1254200.0,0.0020129759434315275,1.6938731023744649,0.1129022334338276,61.05262406461872,47.3730418889191,-1.6384593470935584,-1.0663229821551,-4.440272078596976,-8.422113895884308,17.827600688096766,0.6599960327148438,-0.2772254702487089,1.159498596191412,-1.54568852039651,3.864685712779334,-0.19309496210254906,2.512092154485373,-3.548378971123043,69.58321279957276,22.11007176892719,1.3525935582939597,1,-1.8499984741210938,-1.0050010681152344,-4.914999008178711,-7.349998474121094,-12.1199951171875,4,-0.10401785550829101,1.6999942779759294,89.41999816894531,1.6715301638924314,89.68000030517578,1.454538623818744,88.69999694824219,-0.10401785550829101
10758,2015-01-26,88.83000183105469,89.72000122070312,88.4000015258789,89.48999786376953,1217200.0,-0.008593712680573296,1.3571365317674948,9.428555858310627,60.277124864767714,49.48218379361599,-0.7883252698778023,-0.37045040539894103,-3.5567118788078034,-7.531011983826005,16.551160523947097,1.3199996948242188,-0.3596313665884594,0.42450180053711506,-2.2391277562047947,3.0881313572790248,-0.9073129778338398,1.75631657890807,-2.4361117418121125,37.50003973640459,-14.229779451152346,1.3318147783709564,1,-1.0800018310546875,-0.23500442504882812,-4.145002365112305,-6.5800018310546875,-12.330001831054688,0,-0.09422495298942912,1.6938731023744649,89.5999984741211,1.6999942779759294,89.41999816894531,1.6715301638924314,89.68000030517578,-0.09422495298942912
10759,2015-01-27,88.44000244140625,89.2699966430664,88.33999633789062,88.88999938964844,1145700.0,-0.0043904016842212235,-1.861499096222916,0.6818176563746287,58.71767805497627,51.52776545270028,-0.1998696890633198,-0.14376384199786685,-3.01214062867399,-7.033080735139336,14.820679707784631,0.9300003051757812,-0.4426389780490041,0.13350219726562784,-2.356386829491342,2.6233912240225976,-1.111442316112857,1.3784467106441127,-1.7312234128187072,21.250075499168712,-34.62574353940465,1.244944513378483,1,-0.69000244140625,0.15499496459960938,-3.755002975463867,-5.920001983642578,-11.420005798339844,1,-0.10244238961877872,1.3571365317674948,88.83000183105469,1.6938731023744649,89.5999984741211,1.6999942779759294,89.41999816894531,-0.10244238961877872
10760,2015-01-28,88.93000030517578,90.12000274658205,88.44999694824219,88.44999694824219,2028600.0,0.0055404551135576074,-5.958308829373022,-1.0666813604150418,56.823550953584565,52.69222555469589,-0.2646394793375464,-0.8531346283109826,-3.3406200736117597,-7.406730898495624,12.837541485515908,1.6800003051757955,-0.358269235325011,0.7350002288818303,-1.389814304576845,2.8598147623405055,-0.32740703784750735,1.7974074956111679,-1.9315234523908629,29.648358726239678,-28.251624757376135,1.062407266729341,1,-0.2649993896484375,-0.3350028991699219,-3.7749996185302734,-6.049999237060547,-14.260002136230469,2,-0.10941193437022068,-1.861499096222916,88.44000244140625,1.3571365317674948,88.83000183105469,1.6938731023744649,89.5999984741211,-0.10941193437022068
10761,2015-01-29,89.9000015258789,90.05999755859375,88.2699966430664,88.66999816894531,1201000.0,0.010907468991053992,1.3096854219067635,2.5624890725582135,58.99441988451053,54.15531206582655,-0.8979604335876559,-1.9241507233465,-4.127086386573211,-8.262344704698947,11.175719606110393,1.7900009155273438,-0.11262850595205975,1.7065013885498104,-0.41319243045805365,3.8261952075576744,0.6466544790458784,2.7663482980537424,-2.635002674832407,88.10808135794458,31.518442811345516,1.0598469095039325,1,-0.7700004577636719,-1.3050041198730469,-3.917501449584961,-6.395000457763672,-15.200004577636719,3,-0.11557284998107076,-5.958308829373022,88.93000030517578,-1.861499096222916,88.44000244140625,1.3571365317674948,88.83000183105469,-0.11557284998107076
10762,2015-01-30,87.51000213623047,89.79000091552734,87.43000030517578,89.56999969482422,1281400.0,-0.0265850873090413,-1.1261255069076912,-1.674790192223001,48.70849227910644,54.839234375798185,1.4956959659557896,0.49351405472663146,-1.6362130052536088,-5.753769086300068,10.634448608474198,2.470001220703125,0.19243674632029695,-0.6849979400634822,-2.8026073581349635,1.432611478007999,-1.743802649099223,0.3738067689722584,2.8199996948242188,2.9740430649150116,-51.86158897497564,1.0588047090357378,1,1.3699989318847656,1.0849952697753906,-1.5275020599365234,-4.005001068115234,-12.029998779296875,4,-0.1124443346712164,1.3096854219067635,89.9000015258789,-5.958308829373022,88.93000030517578,-1.861499096222916,88.44000244140625,-0.1124443346712164
10763,2015-02-02,88.1500015258789,88.56999969482422,86.77999877929688,87.55999755859375,1542300.0,0.007313442738261289,1.503497249683887,-0.2864100322953394,55.17241869678797,56.65187440103355,0.8651587281977982,-0.1178747968079108,-2.186131798923128,-6.266754080465148,10.316209990687014,1.7900009155273438,0.3683280694373252,-0.0669986724853544,-2.1725002192207086,2.0385028742499998,-1.1197494458530315,0.9857521008823227,2.1220002746582054,41.01799758326635,-17.357283015899966,1.052750773367676,2,0.404998779296875,0.4449958801269531,-2.147500991821289,-4.645000457763672,-13.459999084472656,0,-0.12104365268573292,-1.1261255069076912,87.51000213623047,1.3096854219067635,89.9000015258789,-5.958308829373022,88.93000030517578,-0.12104365268573292
10764,2015-02-03,89.41999816894531,89.5199966430664,87.47000122070312,88.20999908447266,1757500.0,0.01440722202022382,1.907803106957919,2.050832115655671,65.3636345351025,58.487664993265476,-0.3262766590099204,-1.2661286733932542,-3.3313797042440854,-7.401541001085548,10.115016895994064,2.0499954223632812,0.4949481292348139,1.0844982147216768,-1.0112055389489711,3.180201968392325,0.03664633788635285,2.132350091557001,0.7123235107421948,79.041804007026,13.992207027865945,1.0478518768353269,2,-0.8649978637695312,-0.8250007629394531,-3.144998550415039,-5.899997711181641,-13.159996032714844,1,-0.14448667449684982,1.503497249683887,88.1500015258789,-1.1261255069076912,87.51000213623047,1.3096854219067635,89.9000015258789,-0.14448667449684982
10765,2015-02-04,87.47000122070312,89.25,87.16000366210938,89.05999755859375,1581800.0,-0.021807168286427037,1.1218223785106811,-1.3140475544934647,51.35135135135135,57.384588298311776,1.4273673667215974,0.7689741983720779,-1.2409372382911243,-5.34067112810979,9.611150470971017,2.2599945068359375,0.6112727934974771,-0.8944988250732422,-2.9208865174588396,1.1318888673123553,-1.907692671266048,0.11869502111956365,2.52822754296875,21.03666762809479,-43.62863886489269,1.0131938461927996,2,0.9799995422363281,1.1249961853027344,-0.24750137329101562,-3.4300003051757812,-12.819999694824219,2,-0.11946958307762456,1.907803106957919,89.41999816894531,1.503497249683887,88.1500015258789,-1.1261255069076912,87.51000213623047,-0.11946958307762456
10766,2015-02-05,86.5199966430664,88.12999725341797,85.5999984741211,87.4800033569336,2212500.0,-0.010860918765048133,1.2389424148105137,0.6037791980960059,41.397372289232095,55.20067143437993,2.148705535417264,1.7081058177768398,-0.16411098436203986,-4.258964249784853,9.209080631580864,2.529998779296875,0.7486639186602275,-1.782003402709961,-3.957237552771474,0.39323074735155217,-2.8696204777407246,-0.6943863276791973,3.3495029212304672,21.956984078427947,-37.963080382428615,1.0876170750307594,2,1.3400039672851562,1.6500015258789062,1.1975021362304688,-1.9849967956542969,-10.519996643066406,3,-0.13696253968903427,1.1218223785106811,87.47000122070312,1.907803106957919,89.41999816894531,1.503497249683887,88.1500015258789,-0.13696253968903427
10767,2015-02-06,82.41000366210938,86.37000274658203,81.98999786376953,86.1500015258789,2851700.0,-0.04750338812324029,1.095695963174485,3.8958038623539695,29.64889879685657,51.79753520461202,5.734595584731792,5.644388316318569,4.057541260057576,-0.04733576662374617,9.17145629683519,4.529998779296875,0.5630035063849448,-5.597996520996091,-9.015045606701705,-2.180947435290477,-7.306521063848905,-3.889471978143277,7.203325836776955,5.577767150435879,-48.28193363377109,1.708524542852808,2,3.6449966430664062,3.8649940490722656,5.362495422363281,2.1249961853027344,-6.44000244140625,4,-0.09355668451950461,1.2389424148105137,86.5199966430664,1.1218223785106811,87.47000122070312,1.907803106957919,89.41999816894531,-0.09355668451950461
10768,2015-02-09,81.30000305175781,83.13999938964844,81.02999877929688,82.54000091552734,2099000.0,-0.013469245977741906,-1.3707786669181214,0.3315504203309201,27.521270540509974,48.33126770300467,6.329781921191341,6.580637546375726,5.273763187362746,1.141952309742038,9.818618925606943,2.1100006103515625,0.20047771232246703,-6.38349723815918,-10.932777444428794,-1.8342170318895654,-8.65813734129398,-4.10885713502438,7.703459916319176,3.18026313779373,-45.36622077488745,2.2746401031348045,2,4.274997711181641,4.379997253417969,6.484994888305664,3.7299957275390625,-3.160003662109375,0,-0.07158670942630896,1.095695963174485,82.41000366210938,1.2389424148105137,86.5199966430664,1.1218223785106811,87.47000122070312,-0.07158670942630896
10769,2015-02-10,81.83999633789062,81.88999938964844,80.58999633789062,80.66999816894531,2476500.0,0.006641983589951828,1.0472420131922,-0.9435485359535837,25.530545950010733,44.85426714705201,5.313940314178126,5.935409979839335,4.820731408977039,0.6930154568381255,10.750986031507447,1.3000030517578125,-0.20049652757789715,-5.583503723144531,-10.828776461808772,-0.33823098448029043,-8.206140092476659,-2.9608673538124037,6.366120211308356,14.434174034696992,-26.674867154547314,2.6226363693321204,2,3.4850006103515625,3.6200027465820312,5.945001602172852,3.720001220703125,-3.899993896484375,1,-0.08736552072857362,-1.3707786669181214,81.30000305175781,1.095695963174485,82.41000366210938,1.2389424148105137,86.5199966430664,-0.08736552072857362
10770,2015-02-11,80.95999908447266,81.80999755859375,80.4800033569336,81.80000305175781,1725000.0,-0.01075265509280754,2.0930350156581294,-0.717953232390417,24.579293775661554,41.0303642460688,5.525574215341095,6.762004130535445,5.723485771358497,1.6707340912846718,12.234743461308483,1.3599929809570312,-0.6006935820080059,-6.20950088500976,-12.178872941332884,-0.2401288286866361,-9.194186913171322,-3.224814856848198,6.332183039369326,6.274458960805824,-29.56795563345475,2.9846860281615637,2,4.1750030517578125,4.445003509521484,6.967498779296875,4.75,-1.9099960327148438,2,-0.05805332264564711,1.0472420131922,81.83999633789062,-1.3707786669181214,81.30000305175781,1.095695963174485,82.41000366210938,-0.05805332264564711
10771,2015-02-12,80.6500015258789,81.27999877929688,80.26000213623047,81.08000183105469,1509800.0,-0.0038290212709897187,1.4578404066587614,0.5119027075140099,23.315411583049524,38.208910835395805,4.900849880307035,6.914584170183801,6.055364087128154,2.0619946376389464,13.634435645229,1.0199966430664062,-1.0073031208909384,-6.194498443603521,-12.83804921922436,0.44905233201731676,-9.51627383141394,-2.8727230557931023,5.688475570595898,6.382968096397577,-24.15082911717588,3.3217753878104213,2,4.239997863769531,4.645000457763672,7.54499626159668,5.339996337890625,-2.160003662109375,3,-0.07439553486027806,2.0930350156581294,80.95999908447266,1.0472420131922,81.83999633789062,-1.3707786669181214,81.30000305175781,-0.07439553486027806
10772,2015-02-13,79.12000274658203,80.25,78.3499984741211,80.16000366210938,2087300.0,-0.018970846253560603,2.114772961784037,2.4186050637852414,22.30458517231878,34.55692933267701,5.716747155935764,8.123088880842772,7.594107125078764,3.662470148290012,15.041644678930782,2.3000030517578125,-1.5129869466266115,-7.255997467041013,-14.68595101815859,0.17395608407656482,-10.970974242599809,-3.541020691482217,6.245918356253682,16.075242699116806,-13.0165044670837,3.714976775558792,2,4.814994812011719,5.219997406005859,9.074995040893555,6.909996032714844,-1.8300018310546875,4,-0.03943380483157044,1.4578404066587614,80.6500015258789,2.0930350156581294,80.95999908447266,1.0472420131922,81.83999633789062,-0.03943380483157044
10773,2015-02-17,78.86000061035156,79.83999633789062,78.1500015258789,79.08000183105469,1516700.0,-0.003286174509665285,-1.0609700499632486,0.21153944907016836,22.471225308574304,29.791106085284984,5.051610665463727,8.021747060364149,7.867427144212343,3.9998167730005463,16.363419509323325,1.6899948120117188,-2.1910111427220755,-7.025499725341803,-15.086269144386165,1.0352696937025598,-11.055884434863984,-2.9951150158196214,5.243054419315513,18.983943583247147,-10.64120423141047,4.030384709522184,2,4.840000152587891,5.380001068115234,9.334997177124023,7.1699981689453125,-1.9199981689453125,1,-0.03664721490338263,2.114772961784037,79.12000274658203,1.4578404066587614,80.6500015258789,2.0930350156581294,80.95999908447266,-0.03664721490338263
10774,2015-02-18,80.26000213623047,80.37000274658203,78.52999877929688,78.9000015258789,1303500.0,0.01775299917630413,1.3291162467285387,-6.181786655569427,26.32439500217923,27.010333157599195,2.4759978381258634,6.278947010445961,6.494384932339386,2.6892793955362038,17.334079077470356,1.8400039672851562,-2.600331590319229,-5.203498458862299,-13.523407117483174,3.116410199758576,-9.363452788172737,-1.0435441295518615,2.6524421926789756,57.65035239085889,26.870327023838044,4.159954329310436,2,2.8799972534179688,3.979999542236328,7.934995651245117,5.769996643066406,-3.7400054931640625,2,-0.02641418751750857,-1.0609700499632486,78.86000061035156,2.114772961784037,79.12000274658203,1.4578404066587614,80.6500015258789,-0.02641418751750857
10775,2015-02-19,79.76000213623047,80.80000305175781,79.44999694824219,80.44000244140625,812200.0,-0.006229753135955751,-1.076915402447255,-0.5,21.58068905822209,24.808479465264753,1.9750151303365016,6.3217814214139025,7.043169780978815,3.281694103168931,18.143690469199434,1.350006103515625,-3.211606648399524,-5.207498550415039,-13.650868881453562,3.2358717806234836,-9.4291837159343,-0.9858133848957777,2.1999536320728623,51.43776431731484,26.756445917222216,4.221685165519262,2,2.5,4.479999542236328,8.21999740600586,6.269996643066406,-3.0800018310546875,3,-0.02281845092877066,1.3291162467285387,80.26000213623047,-1.0609700499632486,78.86000061035156,2.114772961784037,79.12000274658203,-0.02281845092877066
10776,2015-02-20,79.31999969482422,79.83000183105469,78.5,79.68000030517578,1160600.0,-0.005516580110601299,3.0302862163036943,0.529412424687812,24.22904147053005,24.206273095672916,1.4374565549106961,6.288748036781641,7.485295996098017,3.810255480765136,18.83032626626248,1.3300018310546875,-4.147053753663755,-5.142501068115237,-13.672311607905598,3.387309471675124,-9.407406338010418,-0.8775957982200566,1.8779652249942274,44.15084887761594,16.032867088044895,4.264905269895182,2,1.3250007629394531,4.920001983642578,8.29749870300293,6.709999084472656,-2.0100021362304688,4,-0.003403891125884906,-1.076915402447255,79.76000213623047,1.3291162467285387,80.26000213623047,-1.0609700499632486,78.86000061035156,-0.003403891125884906
10777,2015-02-23,80.27999877929688,80.30000305175781,79.33999633789062,79.70999908447266,999900.0,0.01210286293704188,2.1475204802701517,-1.5833298012122239,25.724828503182835,24.00666842485879,0.1604110394202536,4.843021711032847,6.54055394274755,2.935716483267541,19.42952122271404,0.9800033569335938,-4.804217451868155,-3.7165019989013643,-12.081280822637467,4.648276824834738,-7.898891410769409,0.4658874129666799,0.5200042724609375,80.37720856449427,51.66481072462959,4.1823894118680505,2,-0.2599983215332031,3.960002899169922,6.895000457763672,5.75,-2.7900009155273438,0,-0.02229697238098316,3.0302862163036943,79.31999969482422,-1.076915402447255,79.76000213623047,1.3291162467285387,80.26000213623047,-0.02229697238098316
10778,2015-02-24,80.45999908447266,81.06999969482422,79.87000274658203,80.25,1370600.0,0.0022421563018533153,-1.4742368588709995,0.3684196436936997,20.37034887857395,23.433313194699146,-0.16905215926351502,4.220181384931593,6.406908830954961,2.833669884649737,20.439944209275662,1.1999969482421875,-5.3084793321292665,-3.1180015563964787,-11.300093775775167,5.06409066298221,-7.209047666085823,0.9730445532928655,-2.30999755859375,76.26456487212599,51.69118087508339,4.091046109689342,2,-0.4799995422363281,3.7800025939941406,6.819999694824219,5.569999694824219,-2.7699966430664062,1,-0.039398436552518734,2.1475204802701517,80.27999877929688,3.0302862163036943,79.31999969482422,-1.076915402447255,79.76000213623047,-0.039398436552518734
10779,2015-02-25,79.37999725341797,80.80999755859375,79.16999816894531,80.16999816894531,1208600.0,-0.013422841702009247,-1.7107448438495054,-3.761925522252498,21.61400596966979,23.103836771811174,0.5870349653874882,4.834495681922377,7.4633210789876046,3.9748000047525522,21.645548458657828,1.6399993896484375,-5.302984325435972,-3.7450031280517635,-11.7958480447152,4.305841788611673,-7.770425586383482,0.2804193302799547,-1.171595764160159,34.24114233127013,8.839502802815502,4.025422458331719,2,0.3350028991699219,4.860004425048828,7.927501678466797,6.650001525878906,-1.7099990844726562,2,-0.030738156921599757,-1.4742368588709995,80.45999908447266,2.1475204802701517,80.27999877929688,3.0302862163036943,79.31999969482422,-0.030738156921599757
10780,2015-02-26,79.19999694824219,79.83000183105469,78.94999694824219,79.70999908447266,1028100.0,-0.0022675776190963504,1.3466558160826,0.6455715761924536,22.84864184771874,23.051973467885528,0.5488407482829132,4.477749685097351,7.568474486041055,4.22460376234568,22.46751154151217,0.8800048828125,-5.157893589550454,-3.4385032653808594,-11.182437706206926,4.305431175445207,-7.310470485793886,0.43346395503216684,-0.9343634948730539,27.23723857446082,1.3420459763117059,3.8719672204130324,2,0.410003662109375,5.040004730224609,8.267501831054688,6.8300018310546875,0.2100067138671875,3,-0.03383838899548419,-1.7107448438495054,79.37999725341797,-1.4742368588709995,80.45999908447266,2.1475204802701517,80.27999877929688,-0.03383838899548419
10781,2015-02-27,79.51000213623047,79.56999969482422,78.51000213623047,79.25,1509500.0,0.003914207069867448,4.578974842893569,-0.509805974838063,35.020653747664085,24.464869976257226,0.06718613999692025,3.5304491443248764,7.186971052757713,3.9813248725662334,23.52935216534113,1.05999755859375,-5.024783071883178,-2.6089981079101534,-9.665327368482068,4.447331152661761,-6.1371627381961105,0.9191665223758037,-1.1882813580322278,39.06253725293851,10.159562332356693,3.5281646302859544,2,0.09999847412109375,4.729999542236328,8.264997482299805,6.789997100830078,-1.4000015258789062,4,-0.03559302924185348,1.3466558160826,79.19999694824219,-1.7107448438495054,79.37999725341797,-1.4742368588709995,80.45999908447266,-0.03559302924185348
10782,2015-03-02,77.66999816894531,79.38999938964844,76.83999633789062,79.18000030517578,2070300.0,-0.02314179245187964,1.6424897912392427,-5.807652806713812,32.5648241795289,25.58638096191885,1.8772941713570361,4.843811478018608,8.944549748305661,5.879789419416781,25.46723505218979,2.6700057983398438,-4.838830565295893,-3.9570018768310575,-10.799599131804058,2.885595378141943,-7.378300504317565,-0.5357032493445502,3.4000015258789062,19.621777124460035,-12.017142075868474,3.4212986274865025,3,1.2849998474121094,5.810001373291016,10.502500534057617,8.630001068115234,0.29000091552734375,0,-0.004635002173792979,4.578974842893569,79.51000213623047,1.3466558160826,79.19999694824219,-1.7107448438495054,79.37999725341797,-0.004635002173792979
10783,2015-03-03,77.4800033569336,77.77999877929688,76.72000122070312,77.55000305175781,1067700.0,-0.002446180204593862,3.0000575812975945,0.04635734820810534,28.330065941899832,25.80923328855447,2.068472341919417,4.42006990360359,9.005658055704572,6.126136813272581,27.96275039716657,1.05999755859375,-4.608539600241784,-3.613496780395508,-9.960580517737782,2.733586956946766,-6.787038649066645,-0.43995491172437085,3.505396270751959,18.5819759589915,-14.603958869143916,3.173541868671136,3,1.4149971008300781,5.939998626708984,10.692495346069336,8.819995880126953,-0.470001220703125,1,0.00012899466188587283,1.6424897912392427,77.66999816894531,4.578974842893569,79.51000213623047,1.3466558160826,79.19999694824219,0.00012899466188587283
10784,2015-03-04,76.5,77.27999877929688,76.01000213623047,76.9000015258789,1146700.0,-0.012648468178543149,1.189656873384503,5.71433242506812,28.051210001103854,26.528180059985775,2.748012773457063,4.619346723219465,9.798241580301038,7.128465560854266,30.091099240613318,1.470001220703125,-4.2370610945523595,-3.947500228881836,-9.274281586647092,1.3792811288834201,-6.610890907764457,-1.284109549999215,4.314783691406262,12.827170233375607,-22.78126502165509,2.663390678882625,3,2.0400009155273438,6.56500244140625,11.67249870300293,9.799999237060547,1.589996337890625,2,0.015555587469362697,3.0000575812975945,77.4800033569336,1.6424897912392427,77.66999816894531,4.578974842893569,79.51000213623047,0.015555587469362697
10785,2015-03-05,77.0199966430664,77.30999755859375,76.62000274658203,76.83999633789062,845100.0,0.0067973417394302516,-1.225834635689059,-0.4499990463293216,32.4975831691458,27.446906915387533,2.009827362860989,3.453377279460298,9.08236474738868,6.667735408872915,32.53910794094767,0.80999755859375,-3.82984162388081,-2.905003356933591,-7.300011988164698,1.4900052742975163,-5.102507672549152,-0.7074990413180302,3.5065001550293147,28.37065167075282,-10.482911223793536,2.1975043156155545,3,1.5200042724609375,6.045005798339844,11.152502059936523,9.28000259399414,0.26000213623046875,3,0.00843938657763399,1.189656873384503,76.5,3.0000575812975945,77.4800033569336,1.6424897912392427,77.66999816894531,0.00843938657763399
10786,2015-03-06,74.66999816894531,76.0999984741211,74.30000305175781,76.0999984741211,1245100.0,-0.030511536958534147,1.5174755779398506,-7.944432670707413,30.116172597339457,27.93483403696049,4.0575520503924025,5.133270172222595,11.22834856143622,9.0588274499993,35.27013205572301,2.7199935913085938,-3.639031989541195,-4.662501907348627,-8.469736556672956,-0.8552672580242984,-6.5661192320107915,-2.7588845826864627,5.585508949438491,7.269064506652118,-33.04205594200637,1.903617324662165,3,3.015003204345703,7.510002136230469,13.960000991821289,11.630001068115234,3.1100006103515625,4,0.06347938408193765,-1.225834635689059,77.0199966430664,1.189656873384503,76.5,3.0000575812975945,77.4800033569336,0.06347938408193765
10787,2015-03-09,74.69999694824219,75.31999969482422,74.45999908447266,74.83999633789062,1031700.0,0.00040175144010312636,-1.7742173656231541,0.09790165018966777,31.021892729107932,29.118338909242038,3.523303830228656,4.739012576450335,10.998214402358457,9.05694181710426,36.48248685616934,0.8600006103515625,-3.326714159903247,-4.247002792358401,-8.295869201370635,-0.19813638334616712,-6.2714359968645255,-2.222569587852277,5.079069844811542,11.494091596693925,-30.21293051512906,2.0244332045061193,3,2.8550033569335938,7.345005035400391,14.16250228881836,11.795001983642578,3.1100006103515625,0,0.04564931461070998,1.5174755779398506,74.66999816894531,-1.225834635689059,77.0199966430664,1.189656873384503,76.5,0.04564931461070998
10788,2015-03-10,75.4800033569336,75.88999938964844,74.3499984741211,74.43000030517578,1645000.0,0.010441853287247893,-1.5454419349550437,-7.500054495912806,26.885911903465384,29.704106235219328,2.193238845773891,3.6898087047484864,9.975942663229958,8.272187183513665,37.24166423458152,1.5400009155273438,-3.0871673190150943,-3.1759963989257756,-7.347531159034688,0.9955383611831365,-5.2617637789802245,-1.0902290188713266,3.8607383368164676,39.202739489919544,-0.4674180254086764,2.0857673800544543,3,1.5849990844726562,6.429996490478516,13.257495880126953,11.014995574951172,1.8799972534179688,1,0.032856327732413204,-1.7742173656231541,74.69999694824219,1.5174755779398506,74.66999816894531,-1.225834635689059,77.0199966430664,0.032856327732413204
10789,2015-03-11,74.69000244140625,75.70999908447266,74.41000366210938,75.70999908447266,1108300.0,-0.010466360365559924,1.549019021190339,-0.9714225509714735,26.15242837672082,30.071193627330672,2.512184414107992,4.1283475997923915,10.480811652256904,9.086169256616586,37.88878346814525,1.2999954223632812,-2.969517208735283,-3.6084976196289062,-7.85593066580131,0.6389354265434974,-5.732214142715108,-1.4847810965427044,4.247480160984438,12.95681399958431,-24.1828090864918,2.1237165230862045,3,2.2449989318847656,7.219997406005859,13.88499641418457,11.804996490478516,2.5999984741210938,2,0.031061716682152296,-1.5454419349550437,75.4800033569336,-1.7742173656231541,74.69999694824219,1.5174755779398506,74.66999816894531,0.031061716682152296
10790,2015-03-12,76.26000213623047,76.69000244140625,75.12000274658203,75.12000274658203,1207800.0,0.021020212123515014,-1.7543869042042002,-1.1176501387507198,36.989817102285706,30.28998955562196,0.5378499972352557,2.3064341187170925,8.614188523202529,7.542338362433554,38.23712465584133,2.0,-2.7771238563226888,-1.8034980773925753,-5.949787825567739,2.3427916707825887,-3.87664295148015,0.2696467966949996,2.306482102109584,82.00835083731828,43.86548399516766,2.0731448740875806,3,0.5849990844726562,5.5149993896484375,12.314996719360352,10.234996795654297,2.0999984741210938,3,0.02399677616571605,1.549019021190339,74.69000244140625,-1.5454419349550437,75.4800033569336,-1.7742173656231541,74.69999694824219,0.02399677616571605
10791,2015-03-13,74.6500015258789,75.80000305175781,73.87999725341797,75.73999786376953,1916500.0,-0.021111992725563633,2.173545694144945,-0.9561376504129244,27.316711801574442,29.706865958071468,1.5488376907982655,3.6299939334305122,9.942394370092316,9.170529064789974,38.68147112253138,2.3800048828125,-2.611423308024456,-3.1134986877441406,-7.339300336091554,1.112302960603273,-5.2263995119178475,-1.0005978635704338,3.5751642175345637,27.402236684559057,-5.175273008422941,2.1129008241737064,3,1.1799964904785156,6.3549957275390625,13.87249755859375,11.84499740600586,3.4099960327148438,4,0.035231040852775175,-1.7543869042042002,76.26000213623047,1.549019021190339,74.69000244140625,-1.5454419349550437,75.4800033569336,0.035231040852775175
10792,2015-03-16,76.0,76.6500015258789,74.98999786376953,74.98999786376953,1076300.0,0.018084373027816847,-2.287129012033267,-0.9266105775961027,33.578807152299575,30.290059425893663,-0.0703613295939789,2.1442023256648497,8.39946104345826,7.8386123692106935,38.274968817815655,2.0,-2.4610554520062067,-1.6075000762939453,-5.852763963390871,2.63776381080298,-3.730132019842415,0.5151318672545244,1.7906488944139198,75.44479831013295,46.39432554830845,2.122631943548464,3,-0.4050025939941406,4.125,12.014999389648438,10.494998931884766,1.8700027465820312,0,0.02342103656969563,2.173545694144945,74.6500015258789,-1.7543869042042002,76.26000213623047,1.549019021190339,74.69000244140625,0.02342103656969563
10793,2015-03-17,75.97000122070312,76.36000061035156,75.56999969482422,75.69999694824219,929600.0,-0.0003947207802220687,-1.9811423964991075,0.2673303974075221,36.39268041255945,31.21688947161095,-0.3096440678844061,2.051784433763615,8.22478389897843,7.884147253129228,37.785113874217714,0.7900009155273438,-2.6292077742887585,-1.4929988861083956,-5.7554617540636315,2.7694639818468403,-3.6242303200860135,0.6382325478692223,1.429582509611194,74.37722806417368,44.08381574709029,2.13123143397762,3,-0.3750038146972656,2.539997100830078,10.194997787475586,10.52499771118164,2.5999984741210938,1,0.024220038282547707,-2.287129012033267,76.0,2.173545694144945,74.6500015258789,-1.7543869042042002,76.26000213623047,0.024220038282547707
10794,2015-03-18,78.13999938964844,78.6500015258789,75.66999816894531,75.83999633789062,1295400.0,0.028563882244007965,-1.2575788226454354,8.518395026843741,46.349871740037386,32.75603264615446,-2.483735040979397,-0.3005941078705092,5.892382300433837,5.7274521891177415,37.10542507409815,2.9800033569335938,-2.5789791650934433,0.7829994201660213,-3.287722439326757,4.853721279658799,-1.2523615095803677,2.8183603499124104,-4.260002136230469,89.30814089255838,56.20627503364089,2.0353609297463864,3,-1.875,-0.2550010681152344,7.48750114440918,8.354999542236328,1.0,2,-0.00998206789594891,-1.9811423964991075,75.97000122070312,-2.287129012033267,76.0,2.173545694144945,74.6500015258789,-0.00998206789594891
10795,2015-03-19,77.94000244140625,78.94999694824219,77.66999816894531,77.94999694824219,2430000.0,-0.0025594695393442723,-3.65451518934665,-0.004345431989013686,44.55239372981135,34.36005721642911,-2.390944518317923,-0.25712076759612046,5.9294616155906255,5.934135847856254,36.64730921813991,1.279998779296875,-2.4772931032807435,0.6740024566650362,-3.2492357519376043,4.597240665267677,-1.287616647636284,2.6356215609663565,-3.9646051025390676,80.07900261084818,45.759398197944165,1.9616191043013207,3,-1.5250053405761719,-0.09500503540039062,7.452495574951172,8.364994049072266,0.1999969482421875,3,-0.00833976784087942,-1.2575788226454354,78.13999938964844,-1.9811423964991075,75.97000122070312,-2.287129012033267,76.0,-0.00833976784087942
10796,2015-03-20,79.05000305175781,79.36000061035156,78.04000091552734,78.30000305175781,3037000.0,0.014241731788320555,-1.0787326837356273,-75.0412213740458,55.04388019613355,37.02916693498752,-3.1450373492565404,-1.4634160780817638,4.637713385532052,4.823772380155319,35.73415052619328,1.4199981689453125,-2.2643161367230817,1.7975028991699276,-2.0977343524808703,5.692740150820725,-0.15011572665547135,3.7451215249953265,-4.875621728515625,92.90623881561145,54.38410532098568,1.947618625825402,3,-2.430004119873047,-1.4700050354003906,6.219999313354492,7.1999969482421875,-0.03000640869140625,4,-0.008728683298778295,-3.65451518934665,77.94000244140625,-1.2575788226454354,78.13999938964844,-1.9811423964991075,75.97000122070312,-0.008728683298778295
10797,2015-03-23,78.48999786376953,79.1500015258789,78.2699966430664,78.98999786376953,1214800.0,-0.007084189327881685,1.1463342017119464,-0.6666666666666666,53.59428572049163,39.99676402576821,-2.22485027941201,-1.1008292019873807,4.988952545691035,5.38063361911648,35.128494731817575,0.8800048828125,-2.147695612239062,1.3269977569580078,-2.3515773507119633,5.005572864627979,-0.5122897968769848,3.1662853107930005,-4.004479383300776,77.04478795723514,34.51322095961506,1.8392875538349884,3,-1.8699989318847656,-1.0149993896484375,6.602502822875977,7.650001525878906,-0.089996337890625,0,-0.005478408929531442,-1.0787326837356273,79.05000305175781,-3.65451518934665,77.94000244140625,-1.2575788226454354,78.13999938964844,-0.005478408929531442
10798,2015-03-24,77.29000091552734,78.68000030517578,77.16999816894531,78.18000030517578,1219600.0,-0.015288533327838194,-1.6725586042994491,1.779998779296875,52.76804870837582,42.95405517372988,-0.8281986202946428,-0.15863039516057142,5.978054054021925,6.574149274433665,35.25846486163399,1.5100021362304688,-1.8187906782559935,0.2855007171630888,-3.0523232804457194,3.623324714771897,-1.3834112816413153,1.9544127159674929,-2.512013507265621,43.902484410407396,-2.2879056049005158,1.6689119988044039,3,-0.6700019836425781,0.18499755859375,6.847497940063477,7.894996643066406,-0.1100006103515625,1,0.007504228544240599,1.1463342017119464,78.48999786376953,-1.0787326837356273,79.05000305175781,-3.65451518934665,77.94000244140625,0.007504228544240599
10799,2015-03-25,76.94000244140625,78.13999938964844,76.87999725341797,77.69000244140625,1373000.0,-0.004528379738326316,-1.8965220899030113,0.842697207125345,49.71633258752838,44.36811244986795,-0.1402189796810518,-0.0008462381829019705,6.1329203090931514,6.912691340568443,35.16262213907127,1.2600021362304688,-1.4928866327837937,0.05750198364258097,-3.0875383191119425,3.2025422863971045,-1.5150181677346808,1.6300221350198427,-1.8870942410191418,2.4195607566626363,-44.123664910193085,1.5725201513772622,3,-0.3200035095214844,0.5349960327148438,7.029998779296875,8.144996643066406,0.25,2,0.021185302855420307,-1.6725586042994491,77.29000091552734,1.1463342017119464,78.48999786376953,-1.0787326837356273,79.05000305175781,0.021185302855420307
10800,2015-03-26,76.5199966430664,77.3499984741211,75.9000015258789,76.55000305175781,963400.0,-0.005458874252827095,-1.2834657967932428,0.040008544921875,57.60064746383876,47.73299419011954,0.3582156931762057,0.21933132989730098,6.381128101762243,7.283873720890028,35.1384804481941,1.4499969482421875,-1.1744960743518078,-0.22850379943847088,-3.1802230791220865,2.7232154802451447,-1.7043634392802716,1.2473558404033298,-1.2086628980814282,17.91893876417006,-32.20454485244153,1.4758596398418071,3,0.6550025939941406,0.9550018310546875,7.170003890991211,8.56500244140625,1.3000030517578125,3,0.0342394519278828,-1.8965220899030113,76.94000244140625,-1.6725586042994491,77.29000091552734,1.1463342017119464,78.48999786376953,0.0342394519278828
10801,2015-03-27,76.68000030517578,77.23999786376953,76.25,76.45999908447266,826000.0,0.002091004562581489,-2.093746274706149,-7.331807780320366,58.04878714441935,50.45188085591063,0.5771423855183713,-0.17239869660343743,6.011859475702721,7.078994181479331,34.935986474843226,0.9899978637695312,-0.7497762371523464,0.07299995422363281,-2.5772602911878693,2.723260199635135,-1.2521301684821253,1.398130076929391,-1.1257465482688076,23.999962439903847,-29.72889333559889,1.3251301227057544,3,0.7849998474121094,0.7949981689453125,6.570001602172852,8.404998779296875,-1.1299972534179688,4,0.01904015491212907,-1.2834657967932428,76.5199966430664,-1.8965220899030113,76.94000244140625,-1.6725586042994491,77.29000091552734,0.01904015491212907
10802,2015-03-30,77.30999755859375,77.88999938964844,76.37000274658203,76.87000274658203,1193500.0,0.008215926589862699,-1.111114054560964,1.9999653211263697,57.53083939027645,52.80056518676807,0.17043290778806863,-0.8756438625751173,5.132404595015515,6.410043251331217,33.941681169995775,1.5199966430664062,-0.5293777030627069,0.7209972381591854,-1.9036305626562182,3.345625038974589,-0.5913166622485164,2.033311138566887,-1.5273989904800942,50.71930402327241,-4.646782877292857,1.312313900407699,3,0.2050018310546875,0.16500091552734375,5.132503509521484,7.775001525878906,-1.529998779296875,0,0.022118731580306195,-2.093746274706149,76.68000030517578,-1.2834657967932428,76.5199966430664,-1.8965220899030113,76.94000244140625,0.022118731580306195
10803,2015-03-31,77.48999786376953,78.08000183105469,76.79000091552734,77.33000183105469,1307900.0,0.0023282927287555655,-1.0806502224218446,0.3636316346170519,62.131694974979695,54.55410110176166,0.25559734268291834,-1.111862796667566,4.694092170325348,6.213775118380809,32.8036001330495,1.2900009155273438,0.0016591787976665273,0.9004978179931697,-1.7248479881375545,3.525843624123894,-0.41217508507219236,2.213170721058532,-1.4927551731215942,70.9820470638724,9.827994612052862,1.3126729030653628,3,0.14000320434570312,-0.0149993896484375,4.640003204345703,7.595001220703125,-1.0199966430664062,1,0.011743498350705872,-1.111114054560964,77.30999755859375,-2.093746274706149,76.68000030517578,-1.2834657967932428,76.5199966430664,0.011743498350705872
10804,2015-04-01,77.69000244140625,77.83000183105469,76.25,77.30999755859375,951800.0,0.0025810373357906258,3.787857770379618,2.3750894091841115,57.030479301246885,55.94055505414338,-0.016709250806172804,-1.2839743053269501,4.231806609230006,5.978861050921267,31.467459196401,1.5800018310546875,0.3966544204274669,1.0410022735595703,-1.6293567731630958,3.7113613202822364,-0.29417724980176274,2.3761817969209034,-1.4909942755760994,82.1101222452815,22.619354554259722,1.3351795233613366,4,-0.060001373291015625,-0.3450050354003906,4.4199981689453125,7.394996643066406,-1.2900009155273438,2,-0.006564578712880187,-1.0806502224218446,77.48999786376953,-1.111114054560964,77.30999755859375,-2.093746274706149,76.68000030517578,-0.006564578712880187
10805,2015-04-02,77.66999816894531,78.08000183105469,77.27999877929688,77.56999969482422,841400.0,-0.0002574883747239465,-1.3529490962537445,0.26315049791198203,67.59902863153889,57.33557154696621,-0.04361995524493523,-1.2783166895863758,3.952296510233481,5.9912679063228325,30.016462452820775,0.8000030517578125,0.7544420558921701,0.9884979248046903,-1.7164704578066932,3.693466307416074,-0.3639862665010014,2.340982116110382,-1.4199981689453125,77.5954507174959,13.46548629775181,1.352484191305695,4,-0.14499664306640625,-0.8149986267089844,4.307502746582031,7.415000915527344,-1.5800018310546875,3,-0.006179937412834624,3.787857770379618,77.69000244140625,-1.0806502224218446,77.48999786376953,-1.111114054560964,77.30999755859375,-0.006179937412834624
10806,2015-04-06,79.41000366210938,79.45999908447266,77.91999816894531,77.91999816894531,1134500.0,0.02240254324944435,-1.0671077020758022,14.90028229190509,69.00778928280421,59.04818305388983,-1.9301667347875906,-2.7879446700417247,1.935202252308244,4.242209546107688,27.434614065456586,1.7900009155273438,0.8617272249603474,2.4915031433105526,-0.3006009101907239,5.283607196811829,1.0954511165599143,3.887555170061191,-3.160003662109375,98.442509762538,34.26725640189866,1.3960520267506376,4,-1.7300033569335938,-2.6850051879882812,2.5149974822998047,5.674995422363281,-5.180000305175781,0,-0.020022716206520297,-1.3529490962537445,77.66999816894531,3.787857770379618,77.69000244140625,-1.0806502224218446,77.48999786376953,-0.020022716206520297
10807,2015-04-07,78.11000061035156,79.43000030517578,78.0199966430664,79.41000366210938,832100.0,-0.016370771839897436,1.1044888291694186,-0.8724820530676197,60.44919459386967,59.901643707833585,-0.770791870990351,-1.2852704947801357,2.931494584546982,5.515768399527417,24.713239383055598,1.410003662109375,0.9891570271384751,1.0209999084472656,-1.6126596264890765,3.6546594433836077,-0.2958298590208983,2.3378296759154296,-1.6032006835937551,57.94396077396783,-4.736711576694034,1.316829767468171,4,-0.43000030517578125,-1.44000244140625,3.815000534057617,6.974998474121094,-4.349998474121094,1,-0.032774261152092254,-1.0671077020758022,79.41000366210938,-1.3529490962537445,77.66999816894531,3.787857770379618,77.69000244140625,-0.032774261152092254
10808,2015-04-08,77.95999908447266,78.19999694824219,77.08000183105469,78.0199966430664,1040800.0,-0.0019203882307873288,4.333333333333333,0.04615185980727021,48.90511084401089,59.81150795855387,-0.5763676813275964,-0.9907435540983869,2.794603593979275,5.643454197103665,22.54249553441924,1.1199951171875,0.8420735529348065,0.7469985961914034,-1.799785501003754,3.293782693386561,-0.5263934524061682,2.020390644788975,-1.2169432250976655,53.27101470976206,-5.791895389440505,1.2733920485975785,4,-0.279998779296875,-1.2900009155273438,3.2574996948242188,6.469997406005859,-3.7299957275390625,2,-0.027963062221353585,1.1044888291694186,78.11000061035156,-1.0671077020758022,79.41000366210938,-1.3529490962537445,77.66999816894531,-0.027963062221353585
10809,2015-04-09,77.01000213623047,78.16999816894531,76.69000244140625,77.77999877929688,1130100.0,-0.012185697272941609,-1.0992906266401892,12.8337995930824,44.816065743600305,58.39099887852737,0.4298011174705181,0.14964609230275983,3.4533266455855767,6.586780598267268,20.33359032909229,1.4799957275390625,0.7229886629029636,-0.3189983367919922,-2.5768775530105614,1.938880879426577,-1.4479379449012697,0.8099412713172853,2.4499969482421875,11.552349553390679,-42.999369465597404,1.128939608109282,4,0.8449974060058594,-0.34000396728515625,4.147499084472656,7.359996795654297,-2.029998779296875,3,-0.007012088047628984,4.333333333333333,77.95999908447266,1.1044888291694186,78.11000061035156,-1.0671077020758022,79.41000366210938,-0.007012088047628984
10810,2015-04-10,78.08999633789062,78.38999938964844,77.0999984741211,77.41999816894531,594400.0,0.014024077025081017,1.0314906705434272,-0.8701312856081248,44.6308455639511,56.90011648069757,-0.45155401466389833,-0.8287083711263392,2.0728062250293817,5.505370252472119,18.79076619947446,1.3799972534179688,0.728277220436425,0.6694961547851506,-1.5540383222310368,2.893030631801338,-0.4422710837229431,1.7812633932932442,1.3146028137206969,50.54135715249718,0.8064767212160291,1.1117672385080908,4,-0.23499679565429688,-1.4199981689453125,2.712505340576172,5.9250030517578125,-2.80999755859375,4,-0.021641630058467642,-1.0992906266401892,77.01000213623047,4.333333333333333,77.95999908447266,1.1044888291694186,78.11000061035156,-0.021641630058467642
10811,2015-04-13,77.27999877929688,78.0999984741211,77.22000122070312,77.69000244140625,566600.0,-0.010372616168259796,-2.3207520009212876,-0.6119474367441754,43.41676954023609,55.33188649735974,0.5056815753808763,0.19860716401038303,2.5353982998957747,6.312899691474541,16.71354108640087,0.8799972534179688,0.798409206353,-0.2720012664794922,-2.0774162219548913,1.533413688995907,-1.1747087442171846,0.6307062112582003,2.070308438110345,21.53272984961171,-23.725331842868943,0.9027074777376979,4,0.5750007629394531,-0.6100006103515625,3.522502899169922,6.7350006103515625,-1.0699996948242188,0,-0.015398582559567164,1.0314906705434272,78.08999633789062,-1.0992906266401892,77.01000213623047,4.333333333333333,77.95999908447266,-0.015398582559567164
10812,2015-04-14,77.77999877929688,78.06999969482422,77.16999816894531,77.55000305175781,604800.0,0.006469979398264991,1.2222326878155376,-0.5609601786378862,52.88573089756229,54.30455715542448,0.08868905472931488,-0.16991394152979922,1.7636887231028595,5.7842537848516145,15.212859830008519,0.9000015258789062,0.7995921004768434,0.13899879455566122,-1.5132783909699583,1.7912759800812807,-0.6871397982071556,0.9651373873184781,1.51710234259032,64.11754674134511,17.91603107312107,0.8261385927628101,4,0.07500076293945312,-1.1100006103515625,2.1525020599365234,5.380001068115234,-1.7399978637695312,1,-0.04564149496114678,-2.3207520009212876,77.27999877929688,1.0314906705434272,78.08999633789062,-1.0992906266401892,77.01000213623047,-0.04564149496114678
10813,2015-04-15,77.80999755859375,78.7699966430664,77.77999877929688,77.77999877929688,638000.0,0.0003856875773680102,-65.00254323499492,0.1304318980959331,55.32431877182825,54.11498376326685,0.12164843370365475,-0.057969019569085845,1.4360946427454309,5.71543333980847,13.428816892982626,0.9899978637695312,0.788886707793651,0.07699775695800781,-1.3764655117444562,1.5304610256604718,-0.6497338773932171,0.8037293913092327,1.434961589683823,53.846069200268495,2.0194162080456834,0.7267316343512288,4,0.2650032043457031,-1.1399993896484375,1.9900035858154297,5.350002288818359,-1.6899948120117188,2,-0.052049807858090325,1.2222326878155376,77.77999877929688,-2.3207520009212876,77.27999877929688,1.0314906705434272,78.08999633789062,-0.052049807858090325
10814,2015-04-16,77.36000061035156,77.94999694824219,76.68000030517578,77.7300033569336,849000.0,-0.005783279300366595,2.135833168498686,-12.333926754832147,55.12197255094246,52.728644198756136,0.5810114030888514,0.3484620330654309,1.5361894640613514,6.132539472906785,13.429462698295215,1.2699966430664062,0.733022210163611,-0.33399925231933025,-1.783332916001413,1.1153344113627526,-1.0586660841603646,0.39066757952170406,1.8338594037885798,32.535956778856686,-22.60573705235764,0.7246668318410401,4,0.7099990844726562,-0.69000244140625,2.127500534057617,5.799999237060547,-1.3199996948242188,3,-0.0404601503195845,-65.00254323499492,77.80999755859375,1.2222326878155376,77.77999877929688,-2.3207520009212876,77.27999877929688,-0.0404601503195845
10815,2015-04-17,77.29000091552734,77.83999633789062,77.0199966430664,77.06999969482422,1118100.0,-0.0009048564409506188,-4.124880793438871,-0.5945934800090728,53.76079262912114,51.034533459458025,0.6609453771044684,0.3871160651874277,1.3111232532757242,6.186630816732901,13.61754140503037,0.8199996948242188,0.6000289879500968,-0.37149887084960653,-1.8267449963596079,1.0837472546603948,-1.0991219336046072,0.3561241919053941,1.8033047102542241,29.186683215302622,-28.65933038344039,0.727623062754998,4,0.7649993896484375,-0.6200027465820312,2.1324996948242188,5.869998931884766,-1.80999755859375,4,-0.029887404984228372,2.135833168498686,77.36000061035156,-65.00254323499492,77.80999755859375,1.2222326878155376,77.77999877929688,-0.029887404984228372
10816,2015-04-20,78.36000061035156,78.94000244140625,77.52999877929688,77.56999969482422,862200.0,0.013843960177897463,-2.2413774959880035,3.5908933277847135,56.14036653204433,50.55577478592188,-0.6410766426023002,-0.7770680386177844,-0.01696630438316049,5.104068876169535,13.762999599708856,1.6500015258789062,0.5609671221070016,0.7330009460449247,-0.612199334270926,2.0782012263607754,0.060400805886999365,1.40560108620285,0.6367728026057762,74.33622642401164,14.944777555385528,0.6726001401579229,4,-0.5499992370605469,-1.69000244140625,0.9500007629394531,4.799999237060547,-1.9499969482421875,0,-0.03930579131016254,-4.124880793438871,77.29000091552734,2.135833168498686,77.36000061035156,-65.00254323499492,77.80999755859375,-0.03930579131016254
10817,2015-04-21,78.05999755859375,79.0999984741211,77.87000274658203,78.43000030517578,1194700.0,-0.003828522835899295,-2.2800219728797697,-0.4683573642886805,53.28719327346565,51.04267283363907,-0.3899163051931538,-0.5385426321841749,0.14863719842597334,5.404487097862358,13.873951031342823,1.2299957275390625,0.4164526829092381,0.45449790954589275,-0.8456157934433435,1.754611612535129,-0.19555894194873247,1.104554761040518,-1.3799972534179688,57.024723040158385,-0.8633905358607663,0.6500568514946209,4,-0.1699981689453125,-0.8349990844726562,0.3575000762939453,4.8899993896484375,-1.5099945068359375,1,-0.02369969935923244,-2.2413774959880035,78.36000061035156,-4.124880793438871,77.29000091552734,2.135833168498686,77.36000061035156,-0.02369969935923244
10818,2015-04-22,77.87000274658203,78.36000061035156,77.11000061035156,78.2300033569336,957600.0,-0.0024339587234691873,3.032289820830872,0.9729674000453636,51.039263208064966,51.734139218579585,-0.23918259140826592,-0.3192349452960457,0.2350377897165572,5.596351286402182,13.597822514800415,1.25,0.09926129313632259,0.23550300598144247,-1.0608486864618527,1.5318546984247376,-0.4126728402402051,0.8836788522030901,-1.1416024780273375,49.17369181005946,-5.417084221979074,0.6481758462216481,4,0.01999664306640625,-0.35500335693359375,-0.010004043579101562,4.654994964599609,-1.4000015258789062,2,-0.023500728990728192,-2.2800219728797697,78.05999755859375,-2.2413774959880035,78.36000061035156,-4.124880793438871,77.29000091552734,-0.023500728990728192
10819,2015-04-23,78.56999969482422,79.22000122070312,77.68000030517578,77.86000061035156,941200.0,0.008989301702226005,-1.878507205145208,-1.9722163353537066,54.81800114522742,52.86604539427695,-0.7762541692851102,-0.938998285273243,-0.57996350292062,4.888581383426285,12.931971883945813,1.5400009155273438,-0.03995174246529132,0.8540000915527344,-0.46329344471854483,2.1712936278240136,0.19535332341709477,1.512646859688374,-1.7941674621581996,70.45453757295593,17.99817606693358,0.658646768135641,4,-0.6199989318847656,-1.0050010681152344,-1.5175018310546875,3.6499977111816406,-1.9899978637695312,3,-0.0311823464141312,3.032289820830872,77.87000274658203,-2.2800219728797697,78.05999755859375,-2.2413774959880035,78.36000061035156,-0.0311823464141312
10820,2015-04-24,79.13999938964844,79.83999633789062,78.0999984741211,78.48999786376953,1407500.0,0.007254673501822184,-1.4335629264857308,0.915496287381395,48.347583615350715,53.41391362484525,-1.3205137221103058,-1.3730466675516766,-1.2323459543134732,4.286421120824741,11.87777952717643,1.7399978637695312,-0.012360414337905468,1.2929996490478572,-0.04444704084993134,2.630446338945646,0.6242763040989701,1.9617229939967444,-2.2664003974609273,74.3590460167791,26.574553957632567,0.6687233449488942,4,-0.8800010681152344,-1.2700004577636719,-2.065000534057617,2.9650001525878906,-4.029998779296875,4,-0.03917107023034139,-1.878507205145208,78.56999969482422,3.032289820830872,77.87000274658203,-2.2800219728797697,78.05999755859375,-0.03917107023034139
10821,2015-04-27,78.13999938964844,79.41000366210938,77.80999755859375,79.41000366210938,1114100.0,-0.012635835326159972,1.5196861746224364,-1.95384814019273,50.19058993692889,53.114453518108206,-0.2075161915393977,-0.2720047989145371,-0.3180536753935712,5.249236796933332,10.69028721837938,1.600006103515625,0.11593395960824182,0.21999969482422443,-1.0038001318795438,1.4437995215279926,-0.39190021852766677,0.8318996081761156,-1.088416556718741,37.72895206049868,-8.408137887749866,0.6118999133518853,4,0.11999893188476562,-0.2700004577636719,-1.0100021362304688,3.9650001525878906,-4.30999755859375,0,-0.03404141353330015,-1.4335629264857308,79.13999938964844,-1.878507205145208,78.56999969482422,3.032289820830872,77.87000274658203,-0.03404141353330015
10822,2015-04-28,79.0199966430664,79.22000122070312,77.58000183105469,77.93000030517578,1365600.0,0.011261802665621046,1.2013333469876804,-0.8582619456692818,56.16279399866574,53.20761743220125,-0.9980810687647477,-1.072302159157232,-1.2259761325362888,4.33887066542087,9.868604231501823,1.6399993896484375,0.19433586760709431,1.0144969940185575,-0.2674172334867819,2.296411221523897,0.3735398802658949,1.6554541077712202,-1.8011089998390588,69.96333413446759,23.70712317519608,0.6409571137526687,4,-0.7599983215332031,-1.1499977111816406,-1.9199981689453125,3.085002899169922,-5.2599945068359375,1,-0.03302952533326953,1.5196861746224364,78.13999938964844,-1.4335629264857308,79.13999938964844,-1.878507205145208,78.56999969482422,-0.03302952533326953
10823,2015-04-29,78.4000015258789,78.69000244140625,76.7699966430664,77.61000061035156,1867300.0,-0.007846053448825385,1.8029225534474214,0.7247739171822941,58.403892387371506,53.57227519180448,-0.31915512397671364,-0.40120635364368695,-0.6333044453575951,4.928255728292044,9.349097320137366,2.25,0.3420468899139024,0.3490016937255831,-0.9204099991611656,1.6184133866123318,-0.28570415271779837,0.9837075401689646,1.4399948120117188,53.09462686789714,2.3474612502035654,0.6347058464433747,4,-0.09500503540039062,-0.5300025939941406,-1.3525028228759766,3.704998016357422,-6.279998779296875,2,-0.023596918853508342,1.2013333469876804,79.0199966430664,1.5196861746224364,78.13999938964844,-1.4335629264857308,79.13999938964844,-0.023596918853508342
10824,2015-04-30,77.18000030517578,78.33999633789062,76.63999938964844,78.33999633789062,1249800.0,-0.015561239757124423,1.9310392454766085,-1.4683477068384405,44.589785296916574,52.55327437711509,0.9751783334420878,0.8207057491952412,0.4995003358950214,6.108804902868485,8.539244770580853,1.7600021362304688,0.3230878697124524,-0.8454994201660213,-2.164948640951522,0.47394980061947933,-1.5052240305587645,-0.1857748097732781,2.598596038818357,16.875044703526214,-32.49785651337375,0.6597246103927479,4,1.05999755859375,0.6899986267089844,-0.13250160217285156,4.924999237060547,-5.1999969482421875,3,-0.00919926252481551,1.8029225534474214,78.4000015258789,1.2013333469876804,79.0199966430664,1.5196861746224364,78.13999938964844,-0.00919926252481551
10825,2015-05-01,77.19000244140625,77.41999816894531,76.58999633789062,77.19999694824219,894400.0,0.00012959492343767032,2.688922044013428,0.008615983636208177,49.40869572191655,51.80531095376755,1.0610840145174336,0.8146682146671083,0.4167391447700197,6.072420703934625,7.8948476990942815,0.8300018310546875,0.27693752521159354,-0.8114974975585909,-2.174902617839564,0.551907622722382,-1.4932000576990845,-0.12979493741809733,2.463050024414059,21.276756920546287,-30.31164256513316,0.6817025601404886,5,1.024993896484375,0.6799964904785156,-0.1425037384033203,4.914997100830078,-6.290000915527344,4,-0.007902585711337506,1.9310392454766085,77.18000030517578,1.8029225534474214,78.4000015258789,1.2013333469876804,79.0199966430664,-0.007902585711337506
10826,2015-05-04,77.81999969482422,78.45999908447266,77.0,77.18000030517578,905900.0,0.008161643133723029,-1.9199981689453125,-64.0351145038168,50.25840442781876,51.46877885980678,0.38714460285672203,0.06265668446604877,-0.2660119105221952,5.398360323756023,8.015315250112561,1.4599990844726562,0.28263338251653636,-0.10200004577636435,-1.2942825272512266,1.090282435698498,-0.6981412865138026,0.4941411949610739,1.6492694033203037,46.76810164771409,-3.1017920792202673,0.5961412407374338,5,0.39499664306640625,0.22499847412109375,-0.49500083923339844,4.284999847412109,-7.1100006103515625,0,-0.03482394108327014,2.688922044013428,77.19000244140625,1.9310392454766085,77.18000030517578,1.8029225534474214,78.4000015258789,-0.03482394108327014
10827,2015-05-05,75.55000305175781,77.91999816894531,75.43000030517578,77.44999694824219,1284700.0,-0.02916983618566349,-1.3271014709762063,-2.968743294471068,38.67736007143207,50.095234066847574,2.529678620174181,2.2461947020594124,1.8928173274938445,7.611604572697644,8.432571091914184,2.4899978637695312,0.2546482555118388,-2.243996810913089,-3.8344716019311846,-0.6535220198949929,-3.0392342064221367,-1.4487594154040409,3.7465096807714815,3.6810634339273807,-43.79863463867872,0.7952373955090501,5,2.0849952697753906,2.0849952697753906,1.9199962615966797,6.554996490478516,-4.1300048828125,1,-0.022766395118803406,-1.9199981689453125,77.81999969482422,2.688922044013428,77.19000244140625,1.9310392454766085,77.18000030517578,-0.022766395118803406
10828,2015-05-06,75.77999877929688,76.2300033569336,74.87999725341797,75.61000061035156,1390900.0,0.0030442848212923757,1.5233586218698305,-0.08947300791853387,41.90571111423792,48.66053517451541,2.2037904798162344,1.9441842215915415,1.5462318986433843,7.339828577892163,8.412233480490785,1.350006103515625,0.11751509529766224,-1.90500106811524,-3.7292051393845327,-0.08079699684594743,-2.8171031037498864,-0.9928990324805937,3.2071929590441357,25.139694568641076,-23.22935814302579,0.9121020356346454,5,1.5799980163574219,1.5799980163574219,1.7150001525878906,6.325000762939453,-5.069999694824219,2,-0.026656065922480154,-1.3271014709762063,75.55000305175781,-1.9199981689453125,77.81999969482422,2.688922044013428,77.19000244140625,-0.026656065922480154
10829,2015-05-07,76.47000122070312,76.94999694824219,75.7699966430664,76.20999908447266,1139200.0,0.009105337193470175,-1.0701632278832576,1.5294408042366034,46.05009095753478,48.405258212535855,1.3237870507559393,1.2771311644766286,0.7800708313198896,6.582733416205059,7.964475552051936,1.1800003051757812,0.03882001655696854,-1.1879985809326143,-3.0693582263477737,0.693361064482545,-2.128678403640194,-0.24731875822503468,2.1064710691455844,44.41349592317758,-6.118363786259181,0.9406798227075773,5,0.6749992370605469,0.8899955749511719,1.082498550415039,5.634998321533203,-5.5200042724609375,3,-0.056885032099926236,1.5233586218698305,75.77999877929688,-1.3271014709762063,75.55000305175781,-1.9199981689453125,77.81999969482422,-0.056885032099926236
10830,2015-05-08,76.4000015258789,77.58999633789062,75.98999786376953,77.13999938964844,1279700.0,-0.0009153876514554904,-1.0512732732439,-2.8461222453710495,39.552223631159556,47.22321751189482,1.0775614542285155,1.279636623314218,0.777331107407008,6.560441778709986,7.495904131521029,1.5999984741210938,-0.009816273380835128,-1.1734985351562557,-3.123711834117941,0.7767147638054297,-2.1486051846370913,-0.1983918856754201,1.8068232603267234,42.45819818514272,-4.85343971609629,0.9751066494808407,5,0.6499977111816406,0.9599952697753906,1.0874977111816406,5.704998016357422,-5.569999694824219,4,-0.05785337801921553,-1.0701632278832576,76.47000122070312,1.5233586218698305,75.77999877929688,-1.3271014709762063,75.55000305175781,-0.05785337801921553
10831,2015-05-11,76.08999633789062,76.7300033569336,76.01000213623047,76.4000015258789,1859700.0,-0.004057659447601836,-2.0638767592487377,0.4189271390718918,39.5100929178949,45.37291739180917,1.1914909606089594,1.5767600180607815,0.999500937257082,6.776054710067569,7.002010529181625,0.720001220703125,-0.17395384026485772,-1.4240036010742188,-3.4815781355326862,0.6335709333842487,-2.4527908683034525,-0.395216333844985,1.7841456950362442,39.80258947595612,-6.02097128367658,1.0287872672292362,5,0.6950035095214844,1.2700004577636719,1.1000041961669922,6.015003204345703,-4.899993896484375,0,-0.06820863532394794,-1.0512732732439,76.4000015258789,-1.0701632278832576,76.47000122070312,1.5233586218698305,75.77999877929688,-0.06820863532394794
10832,2015-05-12,74.2300033569336,75.13999938964844,73.94999694824219,75.01000213623047,1779900.0,-0.02444464542615321,1.2884810070865795,2.51608298673492,33.54428022134937,42.61073826225116,2.5709297963222184,3.3277766529132293,2.8075522070407715,8.535789265997778,6.893265377656492,2.1399993896484375,-0.3752545391487132,-3.106496810913086,-5.627708565348513,-0.5852850564776588,-4.3671026881307995,-1.8458909336953724,3.3599929809570312,7.6924850451266185,-36.1496567250546,1.2606058772177149,5,1.9749946594238281,2.6649932861328125,2.9724960327148438,7.874996185302734,-2.19000244140625,1,-0.047420235932565724,-2.0638767592487377,76.08999633789062,-1.0512732732439,76.4000015258789,-1.0701632278832576,76.47000122070312,-0.047420235932565724
10833,2015-05-13,73.76000213623047,75.22000122070312,73.5,74.56999969482422,1585400.0,-0.006331687989331369,-1.5864644401867765,1.0384600336476388,27.793150866356513,40.74444554774448,2.585414219461512,3.666804277431055,3.2252043735166183,8.880704552730947,7.441208212654009,1.720001220703125,-0.5565426447468411,-3.373998260498041,-6.345456581216467,-0.402539939779615,-4.859727420857254,-1.888269100138828,3.393194274902342,6.357026137694839,-32.70941301227502,1.485729160359214,5,2.2199974060058594,2.9099960327148438,3.414997100830078,8.34499740600586,-2.19000244140625,2,-0.03172456479818564,1.2884810070865795,74.2300033569336,-2.0638767592487377,76.08999633789062,-1.0512732732439,76.4000015258789,-0.03172456479818564
10834,2015-05-14,74.2300033569336,74.6500015258789,73.9000015258789,74.05999755859375,1156100.0,0.006372033718695658,-2.0612378357337486,-0.20988433426267802,27.12021678027817,38.26794788756244,1.8472026914996889,3.1097256512221065,2.7388295006360295,8.265045913738874,7.2858850009270855,0.8899993896484375,-0.8849795916989223,-2.7474971771240178,-5.9864934541128605,0.491499099864825,-4.366995315618439,-1.1279990386295964,2.411745556640625,17.8485088157826,-16.06157680196125,1.6194981384944236,5,1.7499961853027344,2.4399948120117188,2.944995880126953,7.769996643066406,-2.7300033569335938,3,-0.047420235932565724,-1.5864644401867765,73.76000213623047,1.2884810070865795,74.2300033569336,-2.0638767592487377,76.08999633789062,-0.047420235932565724
10835,2015-05-15,74.9800033569336,75.30000305175781,74.33999633789062,74.48999786376953,1501400.0,0.010103731187962373,-1.4303704562135435,2.8822869452048647,34.92366592823555,36.56408805427542,0.8389739112272991,2.2954837892163624,1.964069713996338,7.367001777667937,6.935071922769414,1.0699996948242188,-1.2020517944535385,-1.8819972991943388,-5.23675022724683,1.4727556288581525,-3.5593737632205915,-0.20462083516808605,1.221900708740236,45.820489745206835,11.881503792014684,1.6773764640262483,5,0.7299957275390625,1.6899948120117188,2.2824954986572266,7.019996643066406,-4.200004577636719,4,-0.0537477491099464,-2.0612378357337486,74.2300033569336,-1.5864644401867765,73.76000213623047,1.2884810070865795,74.2300033569336,-0.0537477491099464
10836,2015-05-18,75.27999877929688,75.38999938964844,74.58000183105469,74.62000274658203,733800.0,0.004001005720621009,-1.1891889105399358,1.3469155793603838,31.111095698171482,35.72339201280202,0.1573345083548361,1.8476407910413286,1.7180490502390455,6.930700071241944,7.426994009897325,0.80999755859375,-1.3002398030875213,-1.428001785278326,-4.775983101669382,1.9199795311127303,-3.101992443473847,0.24598887291719507,0.5436387171826169,94.17986000662022,62.120985185142,1.673990658195526,5,0.2649993896484375,1.3899993896484375,1.9825000762939453,6.720001220703125,-4.769996643066406,0,-0.05911260654092898,-1.4303704562135435,74.9800033569336,-2.0612378357337486,74.2300033569336,-1.5864644401867765,73.76000213623047,-0.05911260654092898
10837,2015-05-19,76.20999908447266,76.2699966430664,74.75,75.02999877929688,1161000.0,0.012353883106485108,1.3384646082878993,1.7878899973412556,39.27519944046079,35.4311129379379,-0.7478436747223753,0.8136533578759781,0.8529759327872171,5.8722496616754825,7.8244596279778404,1.5199966430664062,-1.4414199618409498,-0.4055015563964872,-3.697969344207678,2.8869662314147035,-2.0517354503020897,1.2407323375091153,-2.7099990844726562,97.83402053053277,65.60900519234504,1.6462338939055956,5,-0.6650009155273438,0.45999908447265625,1.052499771118164,5.790000915527344,-6.7399978637695455,1,-0.0658705773963092,-1.1891889105399358,75.27999877929688,-1.4303704562135435,74.9800033569336,-2.0612378357337486,74.2300033569336,-0.0658705773963092
10838,2015-05-20,76.04000091552734,76.61000061035156,75.77999877929688,76.11000061035156,1107500.0,-0.002230654389024256,-1.8135466101146989,-0.05932175993275789,43.77728802999789,35.17857927932269,-0.6002034467522464,0.8848917381504293,1.0621187687816445,5.88819312182504,7.617663863287602,0.8300018310546875,-1.6605578560799188,-0.4839996337890682,-3.7310748748726326,2.763075607294496,-2.1075372543308504,1.139537986752714,-2.4846009826660094,78.96679382328514,42.94946408472982,1.6235376205417786,5,-0.49500274658203125,0.6299972534179688,1.2224979400634766,5.929996490478516,-5.529998779296875,2,-0.05260389205470406,1.3384646082878993,76.20999908447266,-1.1891889105399358,75.27999877929688,-1.4303704562135435,74.9800033569336,-0.05260389205470406
10839,2015-05-21,76.12000274658203,76.4000015258789,75.66000366210938,76.08000183105469,830600.0,0.0010521019212448302,1.4666658189540074,-0.5714441416893733,44.2036778192633,35.69540752244533,-0.8214588038751742,0.6450007449046353,1.048466298462202,5.638827042271501,8.086130379267727,0.7399978637695312,-1.5746688317992295,-0.2814979553222656,-3.385267858956425,2.8222719483118937,-1.8333829071393524,1.2703869964948211,-2.44241878662109,78.41423165083654,38.85797031617567,1.5518849518170812,5,-1.0050010681152344,0.5499954223632812,1.2524967193603516,5.714996337890625,-6.170005798339844,3,-0.0597740789225355,-1.8135466101146989,76.04000091552734,1.3384646082878993,76.20999908447266,-1.1891889105399358,75.27999877929688,-0.0597740789225355
10840,2015-05-22,76.04000091552734,76.27999877929688,75.37999725341797,75.91999816894531,659300.0,-0.0010509961661592238,2.00001271568989,3.0,39.74654215859309,35.72167966030069,-0.8916610210812621,0.5068363486717402,1.1446423157860437,5.535464221016525,8.306204725782019,0.9000015258789062,-1.5475679029474776,-0.2064998626708956,-3.0315531430495213,2.61855341770773,-1.6190265028602084,1.2060267775184172,-2.2451202895507834,71.92118041461838,31.902522877503813,1.4125266401893095,5,-0.9850006103515625,0.6299972534179688,1.3299980163574219,5.659996032714844,-5.540000915527344,4,-0.05970542952216451,1.4666658189540074,76.12000274658203,-1.8135466101146989,76.04000091552734,1.3384646082878993,76.20999908447266,-0.05970542952216451
10841,2015-05-26,75.4800033569336,76.30000305175781,74.94999694824219,76.08000183105469,1278400.0,-0.007364512780790866,1.59616329824304,-4.999872846334796,49.497849647153856,37.49429848539007,-0.4775052671441955,0.9036674575130519,1.7665433894207183,5.926618861179634,8.864719639761441,1.350006103515625,-1.6378813249690438,-0.6334976196289119,-3.3307789423561758,2.063783703098352,-1.9821382809925439,0.71514304173472,-1.572517931582027,39.24747942935429,-5.145907731129846,1.3486406613636308,5,-0.4250030517578125,1.1899948120117188,1.8824958801269531,6.219993591308594,-4.030006408691406,1,-0.06226820838111391,2.00001271568989,76.04000091552734,1.4666658189540074,76.12000274658203,-1.8135466101146989,76.04000091552734,-0.06226820838111391
10842,2015-05-27,76.41000366210938,76.55999755859375,75.55000305175781,75.69999694824219,1134100.0,0.012321148169243568,1.0,-1.1833475325203768,54.1069428501515,40.41805315025618,-1.1909988011384058,-0.24442438557892388,0.8670084561732097,4.870588882965066,9.546073687354708,1.0799942016601562,-1.6379563296431456,0.42700233459473225,-1.9061633328726657,2.76016800206213,-0.7395804991389667,1.5935851683284312,-2.394417629357804,87.95201764868095,39.42441221907541,1.1665828337336992,5,-1.1550025939941406,0.2599945068359375,0.8299961090087891,5.154994964599609,-4.530006408691406,2,-0.07721504048042116,1.59616329824304,75.4800033569336,2.00001271568989,76.04000091552734,1.4666658189540074,76.12000274658203,-0.07721504048042116
10843,2015-05-28,76.55000305175781,76.81999969482422,75.93000030517578,76.23999786376953,1068500.0,0.001832212837831193,1.094119970200429,0.4366228965635813,50.56181099662249,43.02267472984999,-0.9986339833680802,-0.5587760738207521,0.7606964718453639,4.60042205577939,9.597901032047224,0.8899993896484375,-1.6143469868790987,0.6595016479492131,-1.4009464857276726,2.7199497816260987,-0.37072241888922974,1.6897257147876559,-2.430640435902248,85.56169804777545,35.00534275398269,1.030224066838441,5,-0.9700050354003906,0.1199951171875,1.0074958801269531,4.454994201660156,-4.0800018310546875,3,-0.09248858979493046,1.0,76.41000366210938,1.59616329824304,75.4800033569336,2.00001271568989,76.04000091552734,-0.09248858979493046
10844,2015-05-29,76.47000122070312,77.08000183105469,76.29000091552734,76.55000305175781,1077900.0,-0.0010450924606834056,-2.5908933277847135,-0.2580661039056924,50.49088163947512,44.752365364432166,-0.6341624250621862,-0.5635883474966192,0.8041944115202284,4.559008011827828,9.48309833435218,0.7900009155273438,-1.340433420226617,0.6149997711181641,-1.3751696803356737,2.605169222572002,-0.3800849546087619,1.61008449684509,-2.1886003801094347,71.36153934322884,18.963696300991145,0.9950847257269206,5,-0.6399993896484375,0.1999969482421875,1.2324981689453125,3.654998779296875,-2.8600006103515625,4,-0.07793904785317407,1.094119970200429,76.55000305175781,1.0,76.41000366210938,1.59616329824304,75.4800033569336,-0.07793904785317407
10845,2015-06-01,76.58000183105469,77.16000366210938,76.43000030517578,76.54000091552734,1128800.0,0.001438480562254485,-4.615364300595675,-0.5,53.53539690508274,47.2439543874223,-0.5513117235366849,-0.7606297219456053,0.6646629811663303,4.329553338978457,9.301296814236935,0.7300033569335938,-0.9301328973096474,0.755500411987299,-1.16603797848947,2.677038802464068,-0.20526878325108555,1.7162696072256836,-2.074712911224111,73.75565298443057,18.9481400392659,0.9607691952383822,6,-0.625,0.089996337890625,1.1774978637695312,1.9299964904785156,-3.279998779296875,0,-0.08657619122860749,-2.5908933277847135,76.47000122070312,1.094119970200429,76.55000305175781,1.0,76.41000366210938,-0.08657619122860749
10846,2015-06-02,75.11000061035156,76.30999755859375,74.58000183105469,75.91000366210938,1422800.0,-0.019195627912704127,1.162507033388329,-19.999618539004388,56.72780680602558,49.18313298359617,0.996870953720645,0.5227363346368179,2.051658865616673,5.6562887435420635,10.175768577991112,2.0,-0.5566242136821984,-0.5790008544921932,-2.2772826344144335,1.119280925430047,-1.4281417444533133,0.27014003546892695,2.0500030517578125,20.542573765547097,-38.563033578434506,0.8491408899611197,6,0.7600021362304688,1.345001220703125,2.954998016357422,2.7749977111816406,-2.5900039672851562,1,-0.06137665521089364,-4.615364300595675,76.58000183105469,-2.5908933277847135,76.47000122070312,1.094119970200429,76.55000305175781,-0.06137665521089364
10847,2015-06-03,73.83000183105469,75.20999908447266,73.37000274658203,74.83999633789062,2053100.0,-0.01704165582339867,1.1028529575892858,1.262488317534189,50.476188499022705,49.927455257932266,2.1274922472740485,1.7573713170056067,3.250120623856816,6.775821127825395,10.513967052242416,1.839996337890625,-0.3617316002850117,-1.7729995727539034,-3.664164829731803,0.11816568422399598,-2.718582201242853,-0.8274169442649537,3.3300018310546875,12.137176077928508,-51.42492707224682,0.9455826284889463,6,1.4350013732910156,2.4650001525878906,4.234996795654297,4.014995574951172,-1.3400039672851562,2,-0.03223628367582421,1.162507033388329,75.11000061035156,-4.615364300595675,76.58000183105469,-2.5908933277847135,76.47000122070312,-0.03223628367582421
10848,2015-06-04,73.76000213623047,74.4800033569336,73.38999938964844,73.51000213623047,1028200.0,-0.0009481199117995498,-3.4489459097561737,-0.2475260987143267,46.61869476919699,50.19579047459156,2.056304842849457,1.7584344597024142,3.274774185248191,6.691301870651415,10.53353415461869,1.0900039672851562,-0.14659407229191856,-1.7419994354248018,-3.8016214010528984,0.3176225302032947,-2.771810418238857,-0.7121884526107465,3.248401489257816,10.290218877009762,-56.614872375576894,1.0298109828140516,6,1.5050010681152344,2.270000457763672,4.304996490478516,3.819995880126953,-1.5100021362304688,3,-0.02548813487478263,1.1028529575892858,73.83000183105469,1.162507033388329,75.11000061035156,-4.615364300595675,76.58000183105469,-0.02548813487478263
10849,2015-06-05,72.12000274658203,73.04000091552734,71.93000030517578,73.04000091552734,1235100.0,-0.022234264400093906,1.4130496077488266,-3.67999267578125,31.7601916691644,49.30841819798838,3.429928148411136,3.2209744627847385,4.86071878942478,8.177652446479414,11.387009096281393,1.8300018310546875,-0.1382753678154529,-3.164498901367182,-5.6652133652611525,-0.6637844374732111,-4.41485613331416,-1.9141416694202036,4.742864843749999,3.6329315382629206,-63.21533884203696,1.2503572319469842,6,2.424999237060547,3.0749969482421875,5.967494964599609,5.3549957275390625,0.1699981689453125,4,0.00485300139755851,-3.4489459097561737,73.76000213623047,1.1028529575892858,73.83000183105469,1.162507033388329,75.11000061035156,0.00485300139755851
10850,2015-06-08,71.9800033569336,72.58999633789062,71.95999908447266,72.23999786376953,1063700.0,-0.0019412005590234704,-3.1999389654646255,0.28260328728044715,28.51565565603353,46.97706331008612,3.2781887755139962,3.1756790588128183,4.957462209670922,8.17759620830418,12.763183154399796,0.6299972534179688,-0.19832286827656276,-3.083498382568365,-5.926884826457865,-0.24011193867886504,-4.505191604513115,-1.661805160623615,4.586892196289057,1.1416229021329223,-59.67792731501267,1.4216932219447473,6,2.5649986267089844,3.214996337890625,6.074995040893555,5.4949951171875,0.26999664306640625,0,0.022645140002774955,1.4130496077488266,72.12000274658203,-3.4489459097561737,73.76000213623047,1.1028529575892858,73.83000183105469,0.022645140002774955
10851,2015-06-09,70.9000015258789,72.62999725341797,70.87999725341797,72.62999725341797,1459400.0,-0.015004192563025986,1.023126383658061,6.653970303421563,16.091977542497574,42.75317827590235,4.067987936277049,4.054815931299203,5.975608325867995,9.092116836351579,14.384595445623042,1.75,-0.31221930972706957,-3.904000473022464,-7.2549551300852215,-0.553045815959706,-5.5794778015538355,-2.228523144491092,5.388680312460934,0.461992240221869,-53.37557991896112,1.6754773285313773,6,3.1199989318847656,3.7699966430664062,7.142496109008789,6.5749969482421875,2.0699996948242188,1,0.03385051444608078,-3.1999389654646255,71.9800033569336,1.4130496077488266,72.12000274658203,-3.4489459097561737,73.76000213623047,0.03385051444608078
10852,2015-06-10,70.70999908447266,71.73999786376953,70.63999938964844,71.33000183105469,2708900.0,-0.0026798651243596927,-1.8947246900567183,0.3583839755858772,16.0509701472229,38.918640403746835,3.7597983403525745,4.182000597774419,6.079962074854677,9.092457301151754,14.854963576422096,1.0999984741210938,-0.4017655371696094,-3.9180027008056584,-7.733459497862697,-0.10254590374862005,-5.8257310993341775,-2.010274302277139,5.14598798707344,1.8229068360496468,-46.818623506591784,1.9077283985285225,6,3.19000244140625,3.5699996948242188,7.4199981689453125,6.7649993896484375,1.660003662109375,2,0.025597476764657623,1.023126383658061,70.9000015258789,-3.1999389654646255,71.9800033569336,1.4130496077488266,72.12000274658203,0.025597476764657623
10853,2015-06-11,71.41999816894531,71.75,70.72000122070312,71.19999694824219,1744100.0,0.010040999768992531,1.3408933277847135,-0.35483910662646895,22.28771982859061,35.784955758093005,2.5094802995156726,3.4653774399957626,5.28499582322047,8.192125272623741,15.109057082670962,1.0400009155273438,-0.5585091043085697,-3.09100341796875,-7.15401262406229,0.9720057881247897,-5.12250802101552,-1.0594988149219802,3.914390134411022,32.499928474471744,-11.864333958663721,2.0315046030467703,6,2.4800033569335938,2.6949996948242188,6.215000152587891,6.055000305175781,0.8600006103515625,3,0.01498179392686505,-1.8947246900567183,70.70999908447266,1.023126383658061,70.9000015258789,-3.1999389654646255,71.9800033569336,0.01498179392686505
10854,2015-06-12,70.70999908447266,71.58000183105469,70.69999694824219,71.16000366210938,903400.0,-0.009941180379102521,-2.7446311176040905,-2.045464003329172,20.746424402001225,32.14173659108395,2.588731494782621,4.108806025770804,5.89357791841968,8.705251510390951,15.380098175096741,0.8800048828125,-0.8731682427753071,-3.625002288818365,-8.029840456733027,0.7798358790962965,-5.827421372775703,-1.4225832048610272,4.154950327512893,3.5175763802893036,-35.81758014084682,2.2024190839573325,6,2.7649993896484375,3.404998779296875,6.649997711181641,6.7649993896484375,0.5900039672851562,4,0.02177911095271834,1.3408933277847135,71.41999816894531,-1.8947246900567183,70.70999908447266,1.023126383658061,70.9000015258789,0.02177911095271834
10855,2015-06-15,70.94999694824219,71.0,70.12000274658203,70.48999786376953,1475800.0,0.0033941149324980824,2.1428182177354533,-1.0222097892613127,24.23204814069331,28.53109673938036,1.6384308058780164,3.743332518148719,5.553505759057103,8.252129824413657,16.29440358561115,0.8799972534179688,-1.1958760668077133,-3.183504104614258,-7.82638266775183,1.459374458523314,-5.504943386183044,-0.8620648230454719,3.4924574615096446,33.067570442870604,-6.019310985274025,2.3214392815687828,6,1.7150039672851562,2.9050025939941406,6.302501678466797,6.525001525878906,0.0500030517578125,0,0.018886596545771406,-2.7446311176040905,70.70999908447266,1.3408933277847135,71.41999816894531,-1.8947246900567183,70.70999908447266,0.018886596545771406
10856,2015-06-16,70.83000183105469,71.19000244140625,70.44000244140625,70.87999725341797,782800.0,-0.0016912631761638597,1.2387865951559458,-0.10868591710480487,15.037563793436433,24.593471772092993,1.2152590365055431,3.702690316726617,5.513874751918266,8.160291171281742,17.252789908271556,0.75,-1.5555353710741286,-3.0809993743896484,-7.915111775407269,1.7531130266279717,-5.4980555748984585,-0.6639431738808383,3.093758379116764,43.55829943785777,10.212484115047118,2.417056200508808,6,1.470001220703125,2.8100013732910156,6.374996185302734,6.514995574951172,-1.1300048828125,1,0.020047975889261327,2.1428182177354533,70.94999694824219,-2.7446311176040905,70.70999908447266,1.3408933277847135,71.41999816894531,0.020047975889261327
10857,2015-06-17,71.19000244140625,71.62000274658203,70.41999816894531,70.7699966430664,1584600.0,0.005082600607723364,-1.1428600622611562,-8.400885090798107,17.31705728560928,21.33773427391658,0.4932645787745571,3.106597961960105,5.037049506706381,7.585525506679986,18.781380909608046,1.2000045776367188,-1.9859647805860021,-2.46999893188476,-7.322767594980576,2.382769731211056,-4.896383263432668,-0.04361460033685205,2.277306873134478,65.6442636685748,37.29634675165645,2.4263843315479043,6,0.3899993896484375,2.450000762939453,5.882495880126953,5.669994354248047,-1.9800033569335938,2,0.025003493724584658,1.2387865951559458,70.83000183105469,2.1428182177354533,70.94999694824219,-2.7446311176040905,70.70999908447266,0.025003493724584658
10858,2015-06-18,72.04000091552734,72.36000061035156,71.31999969482422,71.31999969482422,1953400.0,0.01193985735315417,-1.8888865341414827,1.7142649543150896,25.30655813696346,20.62066388144981,-0.6999849399409186,2.046489064909366,4.0825305207168014,6.535818991636617,20.36307789888446,1.1699981689453125,-2.3515821009649045,-1.4200004577636776,-6.188746982361437,3.3487460668340816,-3.804373720062557,0.964372804535202,1.0256316108583405,85.71428571428571,60.21279786093392,2.384373262298882,6,-0.6650009155273438,1.6000022888183594,4.50999641418457,4.819995880126953,-1.6399993896484375,3,0.004580813809839324,-1.1428600622611562,71.19000244140625,1.2387865951559458,70.83000183105469,2.1428182177354533,70.94999694824219,0.004580813809839324
10859,2015-06-19,71.56999969482422,72.2300033569336,71.45999908447266,71.63999938964844,1494100.0,-0.006524170110078664,-4.310357528083975,-0.09722163353537067,23.151097267890037,20.024601838322756,-0.35336654473813667,2.2747661997895534,4.4710207144299545,6.807578840028754,21.944002200022005,0.7700042724609375,-2.6127756641994324,-1.662501525878909,-6.329989385654983,3.0049863338971647,-3.996245455766953,0.6712424040091349,1.1421572579850334,64.73206835126584,43.461690233212806,2.3337439298880382,6,-0.19499969482421875,2.0700035095214844,4.754999160766602,5.099998474121094,-1.5899963378906108,4,0.009920344942016213,-1.8888865341414827,72.04000091552734,-1.1428600622611562,71.19000244140625,1.2387865951559458,70.83000183105469,0.009920344942016213
10860,2015-06-22,71.5,71.9000015258789,71.25,71.81999969482422,845700.0,-0.0009780591745521816,1.708320750218549,4.571444141689374,27.23831056378681,21.263083285132673,-0.40075992416443285,2.0945919363152257,4.422198631032359,6.669093663401327,23.452882345635228,0.6500015258789062,-2.862400491436432,-1.5055011749267635,-6.037719857882806,3.0267175080292787,-3.7716105164047775,0.7606081665512505,0.9010984480619868,55.67012741859367,32.89047178615146,2.266109341478019,6,-0.2599983215332031,2.140003204345703,4.82499885559082,5.1699981689453125,-1.3899993896484375,0,-0.00279716011527531,-4.310357528083975,71.56999969482422,-1.8888865341414827,72.04000091552734,-1.1428600622611562,71.19000244140625,-0.00279716011527531
10861,2015-06-23,70.77999877929688,71.58000183105469,70.54000091552734,71.45999908447266,1066100.0,-0.010069947142701041,1.260857306343138,2.125002980235081,29.307971014492765,22.73608338149599,0.3357348857782654,2.576526549242402,5.038674386140713,7.15881850733507,24.885239215870676,1.0400009155273438,-2.8752335385197085,-1.990502166748044,-6.469575781396756,2.488571447900668,-4.2300389740724,0.24903464057631197,1.4500045776367188,18.556709139531225,-5.339092798413784,2.2395368073243573,6,0.4600028991699219,2.860004425048828,5.409999847412109,5.8899993896484375,-0.4199981689453125,1,0.003108239961816306,1.708320750218549,71.5,-4.310357528083975,71.56999969482422,-1.8888865341414827,72.04000091552734,0.003108239961816306
10862,2015-06-24,70.51000213623047,71.18000030517578,70.5,70.8499984741211,1194500.0,-0.003814589541154101,-2.7777730682829653,0.4999943901535976,28.533663100903638,23.43007707841966,0.6418789528974855,2.510564417672157,5.1837547476445565,7.232792420767112,26.627266150145402,0.6800003051757812,-2.8640619278309316,-1.965498733520505,-6.2061131642868475,2.2751156972458375,-4.085805948903669,0.15480848186265916,1.4668011474609415,0.5377490832424096,-24.04307719559303,2.120307215383168,6,0.7299995422363281,3.1300010681152344,5.597496032714844,6.159996032714844,0.5099945068359375,2,-0.01148780546656758,1.260857306343138,70.77999877929688,1.708320750218549,71.5,-4.310357528083975,71.56999969482422,-0.01148780546656758
10863,2015-06-25,69.47000122070311,70.52999877929688,69.45999908447266,70.5199966430664,786100.0,-0.014749693433819488,1.0,3.0882550937977262,30.989928533195496,24.568244204107913,1.5379117302397276,3.1546961856905256,6.083211878703494,8.058514025168094,28.889147300246123,1.0699996948242188,-2.6736465035880315,-2.6514995574951286,-6.634185503261449,1.3311863882711918,-4.642842530378289,-0.6601565846119684,2.2839859985351723,0.3610873936150432,-25.759555082165463,1.991342972883162,6,1.4399986267089986,3.840000152587905,6.637496948242202,7.199996948242202,1.7299957275390767,3,-0.003742653399478657,-2.7777730682829653,70.51000213623047,1.260857306343138,70.77999877929688,1.708320750218549,71.5,-0.003742653399478657
10864,2015-06-26,70.51000213623047,70.62999725341797,69.05999755859375,69.38999938964844,1986700.0,0.01497050377505138,1.3088349966621227,-1.0666739327883599,40.66072342603655,26.39365256914605,0.5213872488492655,1.7342069099744037,4.926361337942424,6.787827721937703,31.56737391422824,1.5699996948242188,-2.434979884149982,-1.3134986877441435,-4.785336732645703,2.1583393571574163,-3.0494177101949305,0.42242033470664353,0.9228267441406217,51.05642789023358,20.876558896779205,1.7359190224507828,6,0.1999969482421875,2.5999984741210938,5.597496032714844,6.159996032714844,-1.9300003051757812,4,-0.0015600710114720417,1.0,69.47000122070311,-2.7777730682829653,70.51000213623047,1.260857306343138,70.77999877929688,-0.0015600710114720417
10865,2015-06-29,69.94999694824219,71.19000244140625,69.83999633789061,70.55000305175781,1354900.0,-0.007942209204678696,-2.2926684034238134,-0.5357184215366381,43.537382483944555,29.56029909031362,1.0332860901400522,1.8678045417652243,5.362857049979638,7.1426850470371335,34.22475812857647,1.3500061035156392,-2.2966881643814645,-1.5420036315917969,-4.292802516599039,1.2087952534154454,-2.917403074095418,-0.16660418908817576,-0.8899993896484375,35.31737621933866,1.3214555774635173,1.3753994425036193,6,0.7600021362304688,3.160003662109375,5.942502975463867,6.720001220703125,-2.0699996948242188,0,0.00042896940672676465,1.3088349966621227,70.51000213623047,1.0,69.47000122070311,-2.7777730682829653,70.51000213623047,0.00042896940672676465
10866,2015-06-30,70.5,71.41000366210938,69.98999786376953,70.30000305175781,4553900.0,0.007862803084391468,-2.463397841458876,-0.3333248563145313,48.63813807127696,33.04041917761003,0.4822647991978215,1.006318076913061,4.658694542208508,6.40381853606101,35.55042204849888,1.4600067138671875,-2.047696872786645,-0.7615005493164091,-2.951154910435079,1.428153811802261,-1.8563277298757441,0.33332663124292594,-1.44000244140625,61.276540484384135,22.252129571689856,1.0948271805593335,6,0.20999908447265625,2.6100006103515625,5.362499237060547,6.1699981689453125,-1.05999755859375,1,-0.005531906236148076,-2.2926684034238134,69.94999694824219,1.3088349966621227,70.51000213623047,1.0,69.47000122070311,-0.005531906236148076
10867,2015-07-01,71.44999694824219,71.5,70.4800033569336,70.66000366210938,2328000.0,0.013475134017619572,1.292128859704768,3.9500267032883194,50.18867164033004,35.80509845576187,-0.4771510074783123,-0.13821123155236137,3.5720702261720447,5.3341898045449625,36.199258181255566,1.0199966430664062,-1.8331839398439342,0.30749664306640057,-1.5237753018163147,2.138768587949116,-0.6081393293749642,1.2231326155077653,-2.295999145507807,97.95069665057407,55.700890930847294,0.91563597244136,7,-0.8049964904785156,1.660003662109375,4.412502288818359,5.220001220703125,-1.1899948120117188,2,-0.015255372770417441,-2.463397841458876,70.5,-2.2926684034238134,69.94999694824219,1.3088349966621227,70.51000213623047,-0.015255372770417441
10868,2015-07-02,71.87999725341797,72.66999816894531,71.56999969482422,72.23999786376953,1394100.0,0.0060181990698651155,-1.2449046321525885,-0.4557008479323199,57.62710852841177,39.63576637359762,-1.0417900243032818,-0.7549869353181293,3.0137472717236164,4.803567166228319,36.43594433568602,1.220001220703125,-1.5216764628132324,0.8314971923828125,-0.5786360929685799,2.241630477734205,0.12643054970712342,1.5365638350585016,-2.5852393188476555,78.11632182936366,29.68792858173498,0.7050666426756935,7,-1.0149993896484375,1.2300033569335938,4.082502365112305,4.790000915527344,-2.9699935913085795,3,-0.011964394034679304,1.292128859704768,71.44999694824219,-2.463397841458876,70.5,-2.2926684034238134,69.94999694824219,-0.011964394034679304
10869,2015-07-06,72.47000122070312,72.47000122070312,71.4800033569336,71.73999786376953,1420900.0,0.008208180159009482,1.7123104417712656,-2.0277836646462934,59.47633081493682,43.21776862372539,-1.6658891136016507,-1.3886207708880391,2.277064371380334,4.106728019180821,35.960526427042126,0.9899978637695312,-1.2215591312317287,1.404001235961914,-0.06938962845322294,2.877392100377051,0.6673058037543456,2.1406966681694826,-2.905224067382818,92.93297459925489,40.80336723651057,0.7366954322075698,7,-1.6050033569335938,0.6399993896484375,3.654996871948242,4.1999969482421875,-3.529998779296875,0,-0.017524551553314005,-1.2449046321525885,71.87999725341797,1.292128859704768,71.44999694824219,-2.463397841458876,70.5,-0.017524551553314005
10870,2015-07-07,73.61000061035156,74.0,72.66999816894531,72.76000213623047,2686300.0,0.015730638477245762,-1.5825117588237472,1.1643761169695765,65.37608490900432,47.22533683422668,-2.765981678909341,-2.5299557697735366,0.9822331341405572,2.8794889257819847,35.01398206402765,1.529998779296875,-1.0041346121107608,2.462500762939456,0.6377945571255879,4.287206968753324,1.550147660032522,3.37485386584639,-3.7968057757812517,90.27433461631395,35.52958282347373,0.9123531029069316,7,-2.0800018310546875,-0.5,2.6399993896484375,3.05999755859375,-3.5999984741210938,1,-0.06833308976483721,1.7123104417712656,72.47000122070312,-1.2449046321525885,71.87999725341797,1.292128859704768,71.44999694824219,-0.06833308976483721
10871,2015-07-08,73.30000305175781,74.08999633789062,73.13999938964844,73.31999969482422,1732000.0,-0.0042113511210888355,-4.5881521373275,-0.02352550466291479,61.735257625570895,50.91440289252305,-2.3031280798607696,-2.1406914667723527,1.162842270237192,3.1045082623638507,33.552294356891764,0.9499969482421875,-0.7124712966956679,2.032503128051758,-0.024545844711269638,4.089552100814785,1.003978641670244,3.0610276144332715,-3.0681277006445384,78.11648692116347,23.728034514963625,1.0285244863815102,7,-1.725006103515625,-0.6150054931640625,3.0124969482421875,3.3699951171875,-3.5100021362304688,2,-0.07394277725353882,-1.5825117588237472,73.61000061035156,1.7123104417712656,72.47000122070312,-1.2449046321525885,71.87999725341797,-0.07394277725353882
10872,2015-07-09,72.5199966430664,73.7300033569336,72.37000274658203,73.47000122070312,1266200.0,-0.010641287533653121,-1.1760142578995234,47.50820297596337,52.69055496063853,53.32558360668339,-1.3499854104698699,-1.2839612839327685,1.773359522809315,3.8185677521892956,32.034804827011705,1.3600006103515625,-0.5099722512946983,1.161996841430664,-0.9502992926525025,3.2742929755138306,0.1058487743890737,2.2181449084722544,-1.8251467735398563,39.84659321771311,-10.142329837391912,1.0561480670415855,7,-0.9449996948242188,-0.3849983215332031,3.642505645751953,4.150001525878906,-2.4199981689452983,3,-0.04247096448196863,-4.5881521373275,73.30000305175781,-1.5825117588237472,73.61000061035156,1.7123104417712656,72.47000122070312,-0.04247096448196863
10873,2015-07-10,72.48999786376953,73.16000366210938,72.11000061035156,72.48999786376953,949500.0,-0.0004136621716148703,-1.7631858975645993,-0.0,55.42451047780819,54.96600439021356,-0.9460352708895385,-1.2329022084554992,1.6500134119802965,3.7859271578140863,30.5160588791551,1.0500030517578125,-0.2770822081350701,1.078498077392581,-1.0937603592327747,3.2507565140179366,-0.007631140920096868,2.164627295705259,-1.3877304180392969,38.697211609572726,-9.037391222739956,1.0861292183126754,7,-0.5250015258789062,-0.7199974060058594,3.2900047302246094,4.115001678466797,-1.8299942016601562,4,-0.03076280581122226,-1.1760142578995234,72.5199966430664,-4.5881521373275,73.30000305175781,-1.5825117588237472,73.61000061035156,-0.03076280581122226
10874,2015-07-13,72.25,72.98999786376953,72.0199966430664,72.81999969482422,839300.0,-0.003310772118114258,1.1318801089918256,-100.0,54.33525552711562,56.165768061677014,-0.4841790328038229,-0.9187190058806181,1.7700462531243488,3.9389001121733145,28.930641041471794,0.970001220703125,-0.0005181471879041055,0.7615001678466768,-1.4152311397534163,2.93823147544677,-0.3268654859533626,1.8498658216467163,-0.7892050872105187,11.111274919928203,-34.14813107321861,1.0883656538000461,7,-0.21000289916992188,-0.6750030517578125,3.397502899169922,4.354999542236328,-1.6299972534179688,0,-0.046228323015787054,-1.7631858975645993,72.48999786376953,-1.1760142578995234,72.5199966430664,-4.5881521373275,73.30000305175781,-0.046228323015787054
10875,2015-07-14,72.29000091552734,72.86000061035156,71.98999786376953,72.26000213623047,1296900.0,0.0005536458896517882,-2.052601991647928,-0.052629465540549585,59.47302672199643,57.369644578423625,-0.17583443824446476,-0.8992899537140175,1.6077492621363092,3.819206970900936,27.002893461636333,0.8700027465820312,0.3420369967838752,0.7345008850097656,-1.4548943321371723,2.9238961021567036,-0.36019672356370336,1.8291984935832346,-0.5137018317257258,14.28586998775663,-32.93223296794173,1.094697608573468,7,-0.005001068115234375,-0.7150039672851562,2.5799999237060547,3.5949974060058594,-1.4199981689453125,1,-0.04634110432555738,1.1318801089918256,72.25,-1.7631858975645993,72.48999786376953,-1.1760142578995234,72.5199966430664,-0.04634110432555738
10876,2015-07-15,72.25,72.5199966430664,71.73999786376953,72.44000244140625,1536800.0,-0.0005533395354924142,3.4572524741683743,-6.333672431332655,61.24027722057879,58.59760075400681,0.15478696112270995,-0.7878449860947541,1.5021580061716833,3.7854995905155135,25.269053151946352,0.779998779296875,0.5567924474448631,0.6235000610351591,-1.5589204715657274,2.8059205936360456,-0.46771020526527707,1.7147103273355953,1.839996337890625,25.628177308173015,-26.358899744778334,1.0912102663004408,7,0.5349998474121094,-0.6750030517578125,2.6200008392333984,3.634998321533203,-1.69000244140625,2,-0.03100343064040878,-2.052601991647928,72.29000091552734,1.1318801089918256,72.25,-1.7631858975645993,72.48999786376953,-0.03100343064040878
10877,2015-07-16,72.97000122070312,73.44000244140625,72.36000061035156,72.36000061035156,1483000.0,0.00996541481942037,-2.5409860669885185,-3.2104882749759076,73.58486297961254,60.370684581918006,-0.3653472847059476,-1.441565551625601,0.7151092685571285,2.9799000965402485,23.632422601303226,1.19000244140625,0.8215461225171907,1.2545013427734375,-0.9970526425186961,3.506055328065571,0.1287243501273707,2.3802783354195043,1.0729951477050719,72.35294381639238,13.26399495810763,1.1257769926460663,7,-0.18500137329101562,-1.3950042724609375,1.3749980926513672,2.389995574951172,-3.5800018310546875,3,-0.043579556694231636,3.4572524741683743,72.25,-2.052601991647928,72.29000091552734,1.1318801089918256,72.25,-0.043579556694231636
10878,2015-07-17,72.37000274658203,73.12000274658203,72.30999755859375,73.12000274658203,866800.0,-0.008222536166696104,1.1600138346354167,-1.2295069665057408,63.32376563586204,60.798177339798585,0.3480715246463433,-0.8596513173712879,1.2322912324029573,3.4870682333132947,22.73586853830797,0.8100051879882812,1.008600772471567,0.6380027770996151,-1.628352094889678,2.904357649088908,-0.4951746588950243,1.7711802130942544,1.6269336517333954,37.05901096385921,-22.09399137932371,1.1331774359946438,7,0.5449943542480469,-0.7950057983398438,1.7199974060058594,2.8699951171875,-6.470001220703139,4,-0.031366646211273386,-2.5409860669885185,72.97000122070312,3.4572524741683743,72.25,-2.052601991647928,72.29000091552734,-0.031366646211273386
10879,2015-07-20,72.27999877929688,72.43000030517578,71.62999725341797,72.33999633789062,905400.0,-0.0012436640026161072,5.666539513001462,0.07999674479166667,67.89553253328333,61.07811596471848,0.45627107809492884,-0.7522994995117642,1.2144810941462651,3.5000206125089903,21.99890463208732,0.8000030517578125,1.1232845735893733,0.5124988555908203,-1.7653849545356195,2.79038266571726,-0.6264430494723996,1.6514407606540402,1.67179884832764,35.911583579566766,-25.17183767233648,1.1389419050632232,7,0.5799980163574219,-0.7050018310546875,1.7275009155273438,2.9599990844726562,-8.680000305175781,0,-0.022412771783990593,1.1600138346354167,72.37000274658203,-2.5409860669885185,72.97000122070312,3.4572524741683743,72.25,-0.022412771783990593
10880,2015-07-21,71.30000305175781,72.38999938964844,70.93000030517578,72.22000122070312,1038600.0,-0.013558325181097897,1.3174689676052074,15.333926754832147,55.76370871993316,60.414610530758736,1.2003657337361346,0.2233984753007121,2.0753088315049837,4.399357973313528,21.28174725864626,1.4599990844726562,1.1182074093598686,-0.4574970245361385,-2.742071464981862,1.827077415909585,-1.5997842447590074,0.6847901956867304,2.558922560898438,14.741132736153876,-44.40451720334035,1.142287220222865,7,1.029998779296875,0.274993896484375,2.4949951171875,3.9399948120117188,-7.010002136230469,1,-0.009537170772379366,5.666539513001462,72.27999877929688,1.1600138346354167,72.37000274658203,-2.5409860669885185,72.97000122070312,-0.009537170772379366
10881,2015-07-22,71.0,71.80000305175781,70.87000274658203,71.33999633789062,1423100.0,-0.0042076162540980455,-2.1000483202360063,0.36956197236826827,46.42292259995828,59.7182069351276,1.2737518620113235,0.5699501897724986,2.2601947683932337,4.611189396615245,20.10944925360669,0.9300003051757812,1.0378614385200962,-0.7685001373290987,-3.0353068098046805,1.498306535146483,-1.9019034735668896,0.36490319890869216,2.6831900942074185,5.058259488503956,-47.14728698458186,1.133403336237788,7,1.1550025939941406,0.5749969482421875,2.260000228881836,3.979999542236328,-5.19000244140625,2,-0.0018309472312389996,1.3174689676052074,71.30000305175781,5.666539513001462,72.27999877929688,1.1600138346354167,72.37000274658203,-0.0018309472312389996
10882,2015-07-23,69.69999694824219,70.79000091552734,69.15000152587889,70.69000244140625,1705500.0,-0.018309902137433998,1.7562958403857243,2.911812225114442,34.77655818949212,57.42399001420359,2.382182815599066,1.9037652852954068,3.487563397670911,5.843945846799414,19.25244062878629,1.849998474121108,0.7466222250403831,-2.028002929687503,-4.415229558118114,0.3592236987431079,-3.2216162439028153,-0.8343896154721904,3.758138158155205,13.853784716617392,-33.62534296462793,1.1936133142153058,7,1.5950050354003906,1.875,3.2700061798095703,5.280002593994141,-3.7999954223632955,3,0.012338603271248028,-2.1000483202360063,71.0,1.3174689676052074,71.30000305175781,5.666539513001462,72.27999877929688,0.012338603271248028
10883,2015-07-24,69.20999908447266,69.88999938964844,69.15000152587889,69.77999877929689,921700.0,-0.007030098783697092,-1.1449374716659377,0.5757540728410618,26.912183139915,54.3769819711813,2.6350917933953184,2.501541015658262,3.9128873187963507,6.266198769960667,17.77173286741604,0.7399978637695455,0.4823219035608446,-2.505000686645502,-4.946222647180406,-0.06377872611059843,-3.725611666912954,-1.2843897063780503,3.8173226638728863,1.8291945403292338,-38.25208584245643,1.2206109802674494,7,2.085002899169922,2.3649978637695312,3.400003433227539,5.770000457763672,-3.8799972534179688,4,0.002600784677891488,1.7562958403857243,69.69999694824219,-2.1000483202360063,71.0,1.3174689676052074,71.30000305175781,0.002600784677891488
10884,2015-07-27,70.4000015258789,70.80000305175781,69.25,69.25,1111100.0,0.017194082605807015,-1.695653904586255,-2.0175476168167505,27.4261929365409,50.81622266168624,1.2908126033878204,1.3732840516030507,2.6555535682190623,5.03033129342117,15.677191297353026,1.5900039672851562,0.3873783965691331,-1.3094982147216854,-3.7626177417524502,1.1436213123090795,-2.536057978237068,-0.08293845120630294,2.23958820021997,38.58027235072659,4.647806751357443,1.226559763515382,7,0.8950004577636719,1.1749954223632812,2.1075000762939453,4.579998016357422,-7.3400001525878835,0,-0.06392045316001627,-1.1449374716659377,69.20999908447266,1.7562958403857243,69.69999694824219,-2.1000483202360063,71.0,-0.06392045316001627
10885,2015-07-28,69.98000335693361,70.47000122070312,69.55000305175781,69.75,1456100.0,-0.0059658829523022705,-1.9206418407508326,0.20000265369893694,27.00834054532146,47.01267414221321,1.5071738517304283,1.8926844010565134,2.9777733460137057,5.3932536637397135,14.144759717203314,0.9199981689453125,0.24398229500668833,-1.7309967041015426,-4.179617835380611,0.7176244271775261,-2.95530726974107,-0.5066861384620154,2.3106275491432626,31.320805778760107,2.854331632240523,1.2243105656395339,7,1.3149986267089702,1.5949935913085795,2.5274982452392436,4.99999618530272,-7.220005035400405,1,-0.09116897080257691,-1.695653904586255,70.4000015258789,-1.1449374716659377,69.20999908447266,1.7562958403857243,69.69999694824219,-0.09116897080257691
10886,2015-07-29,70.11000061035156,70.22000122070311,69.43000030517578,69.83000183105469,1184700.0,0.0018576342838239057,2.1600036621094976,1.2173682290111034,31.65908565708591,42.354254439710246,1.1641133778941821,1.8255691653956205,2.739821073520204,5.2438798697350535,12.817002676303124,0.7900009155273295,0.11804372101551053,-1.5814994812011776,-4.0764992799000765,0.9135003174977214,-2.828999380550627,-0.33399958185172807,1.866567357705506,58.18170889031751,29.867772962733454,1.2474998993494515,7,1.0250015258789062,1.464996337890625,2.3300018310546875,4.869998931884766,-7.119998931884766,2,-0.08301240399597021,-1.9206418407508326,69.98000335693361,-1.695653904586255,70.4000015258789,-1.1449374716659377,69.20999908447266,-0.08301240399597021
10887,2015-07-30,70.36000061035156,71.08999633789062,69.72000122070311,69.90000152587889,1026700.0,0.003565825100892761,-2.341452748909008,1.642861035422394,34.31519170677055,39.13107955870008,0.5642916131429985,1.5702288721477942,2.3525640011930022,4.975281357514746,11.217359168322577,1.3699951171875142,-0.06652460876699706,-1.2769996643066435,-3.8408793920892776,1.2868800634759907,-2.5589395281979535,0.004940199584666516,1.3339107134876826,62.3712536229892,33.909603774431176,1.281939863891316,7,0.43000030517578125,1.214996337890625,2.0800018310546875,4.619998931884766,-8.83000183105468,3,-0.06466746748561569,2.1600036621094976,70.11000061035156,-1.9206418407508326,69.98000335693361,-1.695653904586255,70.4000015258789,-0.06466746748561569
10888,2015-07-31,71.0199966430664,71.5,70.88999938964844,70.88999938964844,1187900.0,0.009380273265912065,-8.384823052996067,0.28260328728043843,41.47015594230438,36.19492660414686,-0.34345986451866395,0.8880300318492829,1.5656305517763371,4.287881363211113,10.679536963440531,1.1399993896484375,-0.26214792533934883,-0.5740036010742244,-3.1495441115511085,2.0015369094026596,-1.8617738563126665,0.7137666541642176,-1.8699951171875142,78.66651746961806,46.026911617014946,1.2877702552384398,7,-0.24999618530273438,0.5550003051757812,1.4200057983398438,3.960002899169922,-8.629997253417969,4,-0.07209230300192326,-2.341452748909008,70.36000061035156,2.1600036621094976,70.11000061035156,-1.9206418407508326,69.98000335693361,-0.07209230300192326
10889,2015-08-03,71.19999694824219,71.55999755859375,70.88999938964844,71.25,1603400.0,0.0025345017415365767,1.0,-0.3846469863254886,42.58500548589908,34.730626244809734,-0.7741828672685926,0.6408631716238631,1.2555881819023682,4.093859641118527,10.026557288905238,0.6699981689453125,-0.6380356331712278,-0.33050308227538494,-2.8775718916654682,2.2165657271146983,-1.6040374869704266,0.9430313224196567,-2.0029954528808673,83.09854110028189,46.148808430242234,1.2735344046950445,8,-0.7249946594238281,0.375,0.910003662109375,3.450000762939453,-9.30999755859375,0,-0.08244375517957692,-8.384823052996067,71.0199966430664,-2.341452748909008,70.36000061035156,2.1600036621094976,70.11000061035156,-0.08244375517957692
10890,2015-08-04,68.58000183105469,70.5999984741211,68.23000335693361,70.0,2829100.0,-0.0367976858073753,-1.235849599815759,28.398230088495577,31.520640101295015,33.0748170782916,1.5862117983579935,3.0195139459109015,3.7149945692727044,6.6593874307817345,11.260530217346563,2.9699935913085795,-0.9593131880423584,-2.698998260498044,-5.3717449374663175,-0.026251583529770528,-4.035371598982181,-1.3626249220139073,2.9799957275390625,10.510482989627748,-26.720013561044,1.3363733384841385,8,1.3149986267089844,2.579998016357422,3.329998016357422,5.8699951171875,-6.550003051757805,1,-0.08048994328349635,1.0,71.19999694824219,-8.384823052996067,71.0199966430664,-2.341452748909008,70.36000061035156,-0.08048994328349635
10891,2015-08-05,67.87999725341797,68.58999633789061,67.75,68.58000183105469,2976800.0,-0.010207123927484907,1.3333439298089982,0.4929616058284351,24.318839530903603,31.912848338448434,2.008295308353013,3.4705843303039217,4.261018468120682,7.326008344546281,12.578240177313335,0.8399963378906108,-1.3517579424139399,-3.128002548217779,-6.027437138551079,-0.22856795788447926,-4.577719843384429,-1.6782852530511292,3.6800003051757812,3.4120035884209345,-28.162258094653602,1.4497172951666526,8,1.7750015258789062,3.0400009155273438,4.030002593994141,6.569999694824219,-5.1999969482421875,2,-0.07542721183046242,-1.235849599815759,68.58000183105469,1.0,71.19999694824219,-8.384823052996067,71.0199966430664,-0.07542721183046242
10892,2015-08-06,69.44000244140625,69.48999786376953,67.23000335693361,67.86000061035156,1771600.0,0.022981809827780086,1.6904813805631076,-2.2571307124717985,36.52254110010644,32.98066588958081,0.4554241696937851,1.7581435998562824,2.532003973431131,5.7197963027900585,13.321612362306784,2.2599945068359233,-1.5650922763390724,-1.4139976501464844,-4.302453349041571,1.4744580487486019,-2.8582254995940275,0.030230199301058747,1.9675952148437545,51.03930817333004,19.326089898114308,1.4442278494475418,8,-0.045001983642578125,1.2199974060058594,2.4699974060058594,5.0099945068359375,-6.6100006103515625,3,-0.09288595242176134,1.3333439298089982,67.87999725341797,-1.235849599815759,68.58000183105469,1.0,71.19999694824219,-0.09288595242176134
10893,2015-08-07,70.26000213623047,70.87000274658203,68.86000061035156,69.37999725341797,1381400.0,0.011808750950378144,-1.093754221999698,0.5569644702405671,41.29311677250258,34.52143520468766,-0.2234694589305235,0.8037193482870464,1.5445255449404272,4.858367906285224,13.524083570661242,2.0100021362304688,-1.673537950977419,-0.4824981689453125,-3.275639707344183,2.310643369453558,-1.8790689381447407,0.9140726002541157,0.8969398620605489,69.97697082677718,37.192243632525724,1.3965707691994325,8,-0.8650016784667969,0.3999977111816406,1.6174983978271484,4.189994812011719,-7.030002593994141,4,-0.12425281940650335,1.6904813805631076,69.44000244140625,1.3333439298089982,67.87999725341797,-1.235849599815759,68.58000183105469,-0.12425281940650335
10894,2015-08-10,68.91000366210939,70.70999908447266,68.55000305175781,70.31999969482422,1879400.0,-0.01921432441040216,-1.0281679042062017,-1.6022593286169904,40.016712005364184,35.966809811359084,0.99788406777337,1.9928377278905174,2.71048422921082,6.124018227604395,13.73610247602756,2.1599960327148438,-1.6148968573414066,-1.6654968261718608,-4.478455493122155,1.1474618407784334,-3.071976159647008,-0.2590174926967137,2.0113220177001807,46.15386227682987,10.62875986919903,1.4064793334751464,8,0.48499679565428266,1.7499961853027202,3.0774955749511577,5.539993286132798,-4.960002899169936,0,-0.09461622298601069,-1.093754221999698,70.26000213623047,1.6904813805631076,69.44000244140625,1.3333439298089982,67.87999725341797,-0.09461622298601069
10895,2015-08-11,68.94000244140625,69.52999877929689,68.25,68.31999969482422,1904200.0,0.0004353327195272261,-2.3684083722331346,-0.4397194972160792,41.196589333712375,37.02653244209535,0.8994319038635723,1.7908131955532838,2.489453555715471,6.012182798853843,14.002053723434782,1.2799987792968892,-1.4467655541082252,-1.4679981231689396,-4.24988373328209,1.3138874869442105,-2.858940928225522,-0.07705531811235744,1.9300003051757812,46.97800470339655,7.285142586504492,1.3909428050565773,8,0.4549980163574219,1.7199974060058594,3.047496795654297,5.5099945068359375,-4.5200042724609375,1,-0.10226287789516364,-1.0281679042062017,68.91000366210939,-1.093754221999698,70.26000213623047,1.6904813805631076,69.44000244140625,-0.10226287789516364
10896,2015-08-12,70.01000213623047,70.22000122070311,68.5,68.62999725341797,1883800.0,0.015520737698459408,-1.0975632449129424,2.2258044668676553,51.351374721879495,38.919441665996345,-0.20813154947400392,0.5738138118852021,1.2843065761684045,4.848014083946353,13.88997427322874,1.7200012207031108,-1.3400686196779503,-0.28599853515625284,-2.932715554575992,2.3607184842634865,-1.6093570448661154,1.0373599745536097,0.6999969482421875,76.37360564407601,32.03204744013166,1.323358509709867,8,-0.6150016784667969,0.6499977111816406,2.30999755859375,4.439994812011719,-5.760002136230469,2,-0.11398376108324526,-2.3684083722331346,68.94000244140625,-1.0281679042062017,68.91000366210939,-1.093754221999698,70.26000213623047,-0.11398376108324526
10897,2015-08-13,69.79000091552734,70.05999755859375,69.08000183105469,70.01000213623047,1243400.0,-0.003142425567635776,5.125125172857756,-0.1594206103494029,52.5892945941638,40.15490151620295,-0.08659399252474032,0.5727261666921493,1.4050821341511721,4.980552651831431,14.671295962085068,0.9799957275390625,-1.1976494179995,-0.34699974060058025,-2.680933121571428,1.9869336403702675,-1.5139664310860041,0.8199669498848436,0.7111984252929631,58.77859927957625,8.68527384851459,1.1669666904854208,8,-0.3950004577636719,0.69000244140625,2.339996337890625,4.659996032714844,-5.8600006103515625,3,-0.10187706715976963,-1.0975632449129424,70.01000213623047,-2.3684083722331346,68.94000244140625,-1.0281679042062017,68.91000366210939,-0.10187706715976963
10898,2015-08-14,70.09999847412111,70.19999694824219,69.44999694824219,69.59999847412111,1531300.0,0.00444186207948305,1.142866485013711,-2.272714662227771,48.54649572472656,40.81728932051711,-0.604373632606908,0.08848246145227279,0.9996719379751369,4.603167652713026,15.41105124881529,0.75,-1.110491372191504,0.07649803161622515,-2.0076192866796276,2.160615349912078,-0.9655606275317012,1.1185566907641515,0.20492910766598982,75.20321799297285,22.676464250115714,1.0420586591479228,8,-1.0499954223632955,0.23500442504881391,1.7549991607665874,4.1350021362304545,-6.059997558593764,4,-0.10370894153086596,5.125125172857756,69.79000091552734,-1.0975632449129424,70.01000213623047,-2.3684083722331346,68.94000244140625,-0.10370894153086596
10899,2015-08-17,70.66000366210938,70.91000366210938,69.91000366210939,70.08000183105469,1782800.0,0.007988661914094086,-1.1739173701756787,1.160003662109375,53.25047975475063,43.231715948678854,-1.395817271610298,-0.6314882398719561,0.4016643906447541,3.983935774132135,15.609514856836244,0.9999999999999858,-1.044565561055208,0.7175029754638729,-1.1071222133659973,2.542128164293743,-0.19480961895105509,1.6298155698788008,-3.430000305175767,90.60151669859917,33.93033155583119,0.9123125944149341,8,-1.5900001525878906,-0.3250007629394531,1.2074947357177734,3.4799957275390625,-7.120002746582031,0,-0.105151482236015,1.142866485013711,70.09999847412111,5.125125172857756,69.79000091552734,-1.0975632449129424,70.01000213623047,-0.105151482236015
10900,2015-08-18,70.62000274658203,71.0199966430664,70.23000335693361,70.43000030517578,1330800.0,-0.0005661040681320673,-1.6779599648270607,0.3275893820209939,52.459026042199305,46.35840333882281,-1.1577616904520482,-0.6799022364220235,0.40692789564786835,3.970582409680304,15.29268570562397,0.7899932861327983,-1.0888748231355692,0.7115020751953125,-1.030066937766378,2.453071088157003,-0.15928243128553277,1.5822865816761578,-3.316399383544905,84.12720518557316,26.505018321649928,0.8707845064808436,8,-1.4950027465820312,-0.2849998474121094,1.1874942779541016,3.2549972534179688,-7.030002593994141,1,-0.09444918895822896,-1.1739173701756787,70.66000366210938,1.142866485013711,70.09999847412111,5.125125172857756,69.79000091552734,-0.09444918895822896
10901,2015-08-19,70.87000274658203,71.13999938964844,70.11000061035156,70.26000213623047,1021100.0,0.003540073495849505,-1.2637244709748818,3.2104882749759076,52.459026042199305,48.129123887944246,-1.0493797403046443,-0.9909470263164906,0.15919631062786266,3.665585402047867,14.877241285729125,1.029998779296875,-1.1594181606834866,0.9680019378662053,-0.7573091992768184,2.693313075009229,0.10534636929469343,1.830657506437717,-3.417743652343731,86.89335130810939,28.637912510155445,0.8626555685715154,8,-1.1750030517578125,-0.5349998474121094,1.0599956512451172,2.889995574951172,-6.2800064086914205,2,-0.0910117726494345,-1.6779599648270607,70.62000274658203,-1.1739173701756787,70.66000366210938,1.142866485013711,70.09999847412111,-0.0910117726494345
10902,2015-08-20,70.55999755859375,71.55999755859375,70.11000061035156,70.37000274658203,1180300.0,-0.0043742793279802905,-3.084503712618605,0.3114665932911424,47.704598113364135,48.841510703595524,-0.6300525683013518,-0.6463478601297368,0.47403967974442196,3.9081733170351356,13.402307145450932,1.4499969482421875,-0.8769900167161211,0.6149967193603487,-1.1318495866843818,2.3618430254050793,-0.25842643366202367,1.488419872382721,-2.8864740466308376,52.606648780381974,-2.9402342954961185,0.8734231530223654,8,-0.654998779296875,-0.22499465942382812,1.6200008392333984,3.200000762939453,-6.5,3,-0.08942740613552125,-1.2637244709748818,70.87000274658203,-1.6779599648270607,70.62000274658203,-1.1739173701756787,70.66000366210938,-0.08942740613552125
10903,2015-08-21,69.38999938964844,70.86000061035156,69.38999938964844,70.33999633789061,1562500.0,-0.0165816072764704,-2.0947493535071233,-5.00012046741349,41.78021819633233,49.03745583592533,0.4509832200549795,0.5668917413695027,1.6124914072215404,5.0003922055906855,11.639817006952729,1.470001220703125,-0.45784160805544616,-0.5640014648437557,-2.296700673685393,1.1686977439978818,-1.4303510692645744,0.3023481395770631,-1.4055579539550536,0.0,-49.911165052731675,0.8663496044208162,8,0.5149993896484375,0.785003662109375,2.789999008178711,4.369998931884766,-5.05999755859375,4,-0.07868567707880936,-3.084503712618605,70.55999755859375,-1.2637244709748818,70.87000274658203,-1.6779599648270607,70.62000274658203,-0.07868567707880936
10904,2015-08-24,65.90000152587889,69.48000335693361,65.54000091552734,67.40000152587889,2487600.0,-0.050295401274930374,-2.5495497972369816,1.5789524406110196,38.720549315827625,48.762340278382574,3.8767974942318517,3.9025616142635045,5.052627224608457,8.388333488196466,11.549109171461483,3.940002441406264,-0.3602032841891116,-3.8289993286132926,-6.320423147364352,-1.3375755098622335,-5.074711237988822,-2.583287419237763,5.659996032714858,5.980079918585714,-46.89437797104291,1.2457119093755278,8,2.649997711181655,3.0849990844726705,6.344995498657241,7.589996337890639,-0.8000030517577841,0,-0.028224591309320757,-2.0947493535071233,69.38999938964844,-3.084503712618605,70.55999755859375,-1.2637244709748818,70.87000274658203,-0.028224591309320757
10905,2015-08-25,63.599998474121094,67.22000122070311,63.599998474121094,66.41999816894531,2326900.0,-0.03490141120641077,-1.5673781122927855,1.8799997965494792,34.12464654651319,46.84825937000854,5.967174008033439,6.008123080543854,7.267276913995005,10.572188865872846,11.723247977517126,3.620002746582017,-0.4482718553165057,-5.810002136230466,-9.507814003272244,-2.1121902691886874,-7.658908069751348,-3.9610962027095837,7.839599151611324,0.0,-56.68847989613272,1.8489059335208882,8,3.979999542236328,4.395000457763672,8.617498397827148,9.724998474121094,0.8100051879882955,1,-0.000943357862157268,-2.5495497972369816,65.90000152587889,-2.0947493535071233,69.38999938964844,-3.084503712618605,70.55999755859375,-0.000943357862157268
10906,2015-08-26,64.29000091552734,64.51999664306639,63.20000076293945,64.34999847412111,2101300.0,0.010849095250953678,5.600080109865355,0.02127573230021363,29.57970594481303,44.29163840896957,4.895249530027144,5.122371410984954,6.502047590558078,9.741089000306431,11.87003015163907,1.319995880126939,-0.41067955757509367,-4.828999710083011,-9.157154462685952,-0.5008449574800693,-6.993077086384474,-2.664922333781547,6.836012744140618,13.038284334684144,-42.53211458409749,2.1640773763014702,8,3.089998245239258,3.210000991821289,7.662498474121094,9.034996032714844,1.5999984741210938,2,-0.010888174723456712,-1.5673781122927855,63.599998474121094,-2.5495497972369816,65.90000152587889,-2.0947493535071233,69.38999938964844,-0.010888174723456712
10907,2015-08-27,65.80999755859375,65.91000366210939,64.48000335693361,64.48000335693361,2375300.0,0.023642815701053976,-1.1503857736985974,-22.16747202440957,33.28323499959012,42.59572055062107,3.074650371201372,3.419333228830567,4.911329872636372,8.108158532556828,12.538432492975266,1.6200027465820455,-0.3653015374119093,-3.081502914428711,-7.608746315710235,1.445740486852813,-5.345124615069466,-0.8178812137879561,4.840455327270504,34.07306589615756,-18.86224467063363,2.2636217006407597,8,1.5700016021728516,1.5700016021728516,6.055002212524414,7.5149993896484375,1.1600036621093608,3,-0.018538235313212303,5.600080109865355,64.29000091552734,-1.5673781122927855,63.599998474121094,-2.5495497972369816,65.90000152587889,-0.018538235313212303
10908,2015-08-28,65.90000152587889,66.26999664306639,65.06999969482422,65.77999877929689,1714600.0,0.001367633651786937,1.7907133542108984,0.0902280223719859,37.510375650792966,40.84682009462577,2.599599373427111,3.084214132178957,4.722790385353775,7.906992679446418,13.535528046187329,1.1999969482421733,-0.5581025367751096,-2.735499191284191,-7.334435758830409,1.863437376262027,-5.0349674750573,-0.436030907511082,4.303424232609871,42.99362496317389,-10.353377279981949,2.299468283773108,8,1.4799976348877095,1.4799976348877095,5.534997940063491,7.2099990844726705,0.20999908447267046,4,-0.0279211521195879,-1.1503857736985974,65.80999755859375,5.600080109865355,64.29000091552734,-1.5673781122927855,63.599998474121094,-0.0279211521195879
10909,2015-08-31,65.33000183105469,65.63999938964844,64.43000030517578,65.62000274658203,1704800.0,-0.008649464061095125,6.333456638845861,-2.4166189840427874,35.663235563247525,38.98062115252002,2.608321293147796,3.36439463888712,5.200751387227953,8.376556173165227,14.738485438103188,1.4700012207031108,-0.7886152537846556,-3.0119991302490234,-7.670672381780577,1.6466741212825227,-5.3413357560148,-0.6826625044832468,4.453218427701117,52.985095163401105,-1.119312460854779,2.3293366257657744,8,2.049997329711914,2.049997329711914,6.104997634887695,7.779998779296875,1.4499969482422017,0,-0.015306902984420945,1.7907133542108984,65.90000152587889,-1.1503857736985974,65.80999755859375,5.600080109865355,64.29000091552734,-0.015306902984420945
10910,2015-09-01,63.06000137329102,64.45999908447266,62.65999984741211,64.45999908447266,1639600.0,-0.03474667678157961,1.5714316854722468,4.82756307384702,24.800599949819727,35.907462697811184,4.127176563641491,5.480642159593138,7.352694554565126,10.514656411713936,14.3931935863572,2.670001983642578,-1.0734700724781732,-5.005999565124505,-10.225592777498157,0.21359364724914087,-7.615796171311324,-2.3962029589376854,6.328225715715796,11.080384513372298,-38.54620470559743,2.6097966061868236,9,4.049997329711907,4.049997329711907,8.37499809265136,10.04999923706054,4.60999679565429,1,0.03235009604192807,6.333456638845861,65.33000183105469,1.7907133542108984,65.90000152587889,-1.1503857736985974,65.80999755859375,0.03235009604192807
10911,2015-09-02,62.7599983215332,63.81999969482422,62.45000076293945,63.7599983215332,1291200.0,-0.0047574222204962435,1.4464206647093685,0.7142868820520961,24.65755082384446,33.34667966564233,3.526661271503997,5.668001925220139,7.551931511183653,10.69260901555245,13.796405170044313,1.3699989318847656,-1.511428749122345,-5.05000267028808,-10.784810061795596,0.684804721219443,-7.9174063660418454,-2.182598974534315,6.089970588146045,8.115128087087067,-38.68681983017388,2.8674036957537608,9,3.8950023651123047,4.245000839233398,8.67500114440918,10.35000228881836,4.799999237060547,2,0.026290716773490708,1.5714316854722468,63.06000137329102,6.333456638845861,65.33000183105469,1.7907133542108984,65.90000152587889,0.026290716773490708
10912,2015-09-03,62.9900016784668,63.40999984741211,62.61999893188477,62.81000137329102,1111400.0,0.0036648082072157084,-1.821405702919625,-0.18000030517577414,24.22049858767872,31.39559970912526,2.3578861227533423,5.196428175247576,7.230461270094509,10.332670014385343,13.989663262927268,0.7900009155273366,-1.9820619926816931,-4.497499275207517,-10.562297415589626,1.5672988651745854,-7.529898345398564,-1.4651002050164692,5.219970416538473,14.13616486699979,-27.872228939856953,3.032399070191051,9,2.9750003814697266,4.014997482299805,8.364997863769531,10.119998931884766,5.289997100830092,3,0.04603901625506723,1.4464206647093685,62.7599983215332,1.5714316854722468,63.06000137329102,6.333456638845861,65.33000183105469,0.04603901625506723
10913,2015-09-04,61.52999877929688,62.5099983215332,61.27000045776367,62.47999954223633,1497100.0,-0.02317832767527961,1.4554453949729005,-5.2777730682831345,18.924459217325776,29.196034142625056,2.889565727893263,6.291431950611603,8.61367354230972,11.652449296394146,15.449920930880879,1.720001220703125,-2.566725049976398,-5.5210020065307575,-11.988863602498874,0.9468595894373593,-8.754932804514816,-2.287071208546699,6.103976182501803,5.949619795926902,-28.676433984610714,3.2339307979840597,9,2.7150020599365163,4.885000228881829,9.652500152587884,11.58000183105468,6.569999694824226,4,0.08841219810387257,-1.821405702919625,62.9900016784668,1.4464206647093685,62.7599983215332,1.5714316854722468,63.06000137329102,0.08841219810387257
10914,2015-09-08,62.38999938964844,62.72999954223633,61.849998474121094,62.27000045776367,1986400.0,0.013976932023618494,1.2000047683761295,-0.1263145636993709,23.4687487856191,28.01204550252571,1.6531584142035882,5.183694707107875,7.651764863396991,10.662987520816998,16.728965908788197,1.200000762939446,-3.1133125839720606,-4.335001182556155,-11.060465427966008,2.390463062853705,-7.697733305261082,-0.9722690598512287,4.480298631666045,35.109699499784156,6.46657085340923,3.3627321227049287,9,1.3799991607665945,4.024999618530273,8.782499313354492,10.720001220703125,5.529998779296875,1,0.05962496004320106,1.4554453949729005,61.52999877929688,-1.821405702919625,62.9900016784668,1.4464206647093685,62.7599983215332,0.05962496004320106
10915,2015-09-09,61.88999938964844,62.86999893188477,61.75,62.77999877929688,1292800.0,-0.008014104902891783,1.093456544525002,-7.416727596401496,21.51017307959485,27.115430739723692,2.106619856505553,5.405592869211972,8.059999030603336,11.030422260202457,17.84490449526389,1.1199989318847727,-3.5621979742903704,-4.482501029968262,-11.453678613125959,2.4886765531894284,-7.96808982154711,-0.9969122383894131,4.308262924039951,24.313690877784545,2.913292972027513,3.485588791578846,9,1.8799991607665945,4.524999618530273,9.135000228881836,11.220001220703125,7.19000244140625,2,0.07901113972973062,1.2000047683761295,62.38999938964844,1.4554453949729005,61.52999877929688,-1.821405702919625,62.9900016784668,0.07901113972973062
10916,2015-09-10,62.02999877929688,62.77000045776367,61.7599983215332,61.83000183105469,1781000.0,0.0022620680405414095,-4.941119712779087,-0.22471582628971765,22.64274395692695,25.933153957205562,1.8018047903121612,4.887692988254194,7.81023764563114,10.74024102659208,19.550152068705177,1.0100021362304688,-3.733710269639296,-3.9435014724731374,-10.951453862581154,3.064450917634879,-7.447477667527146,-0.43952527741912917,3.5768721116805366,35.513950387530905,17.314854816738013,3.50397619505401,9,1.7399997711181499,4.385000228881829,8.497501373291009,10.665004730224602,7.27000427246093,3,0.09092373852392899,1.093456544525002,61.88999938964844,1.2000047683761295,62.38999938964844,1.4554453949729005,61.52999877929688,0.09092373852392899
10917,2015-09-11,62.68000030517578,62.70000076293945,61.56999969482422,61.75,1184900.0,0.010478825385626944,1.3298961774421898,4.6500724803538445,27.737251405766372,24.847251263313716,0.7388160809147095,3.876465117066246,7.02513821771808,9.947102901517269,21.374196696689367,1.1300010681152344,-3.6292103154545288,-2.937999916076663,-9.851495390907303,3.975495558753977,-6.39474765349199,0.5187478213386569,2.40644613381599,88.12507450587663,64.83044153780943,3.4567477374153217,9,0.7749996185302734,3.7349987030029297,7.6074981689453125,9.775001525878906,6.6999969482421875,4,0.07785573116876643,-4.941119712779087,62.02999877929688,1.093456544525002,61.88999938964844,1.2000047683761295,62.38999938964844,0.07785573116876643
10918,2015-09-14,62.83000183105469,63.27999877929688,62.54999923706055,62.68000030517578,1173100.0,0.002393132181693902,-2.5609415705247836,0.16129191038335644,36.91391806186369,24.98621598538218,0.12017646969448492,3.3243277912844036,6.725134078649006,9.656417552392156,23.224037379881224,0.7299995422363352,-3.518395043013477,-2.4244985580444336,-9.106366837719534,4.25736972163066,-5.765432697881977,0.9164355817931167,1.7984710901897074,73.6843749024014,46.20849300960049,3.3409341398375476,9,0.03499794006347656,3.5849971771240234,7.197498321533203,9.365001678466797,7.239997863769531,0,0.0867419511286478,1.3298961774421898,62.68000030517578,-4.941119712779087,62.02999877929688,1.093456544525002,61.88999938964844,0.0867419511286478
10919,2015-09-15,63.22999954223633,63.40999984741211,62.54999923706055,62.91999816894531,1257600.0,0.006366348870356697,1.5671584005648012,2.066654798840344,48.11801407827065,27.577039777432283,-0.6806061897005122,2.4655629733180717,6.157668532345298,9.105456779803916,25.09055508629789,0.8600006103515625,-3.5653217042655285,-1.6530006408691378,-7.880171453927261,4.5741701721889925,-4.7665860473982065,1.4605847656599238,0.9954566833903868,90.217375529963,56.817762890619235,3.1135854065290642,9,-0.6849994659423828,3.184999465942383,6.7975006103515625,8.965003967285156,6.189998626708984,1,0.07702038537311262,-2.5609415705247836,62.83000183105469,1.3298961774421898,62.68000030517578,-4.941119712779087,62.02999877929688,0.07702038537311262
10920,2015-09-16,63.95000076293945,64.48999786376953,63.22999954223633,63.36000061035156,1516600.0,0.011387019230044038,-1.964693949906428,1.9032178674706208,48.27586340305399,30.201296730677786,-1.4092859807260467,1.2861840920481171,5.238361919254487,8.228045392953362,26.651948673564803,1.2599983215332031,-3.7116213642570983,-0.599499320983881,-6.21764118973779,5.018642547770021,-3.4085702553608286,2.2095716133930736,-2.6800003051757812,81.50693700519949,43.65088351264917,2.8090709343769515,9,-1.0700016021728516,2.464998245239258,6.0774993896484375,8.245002746582031,6.109996795654297,2,0.06207970850106026,1.5671584005648012,63.22999954223633,-2.5609415705247836,62.83000183105469,1.3298961774421898,62.68000030517578,0.06207970850106026
10921,2015-09-17,64.41999816894531,65.45999908447266,63.79999923706055,63.93000030517578,1051800.0,0.00734945113993235,-3.426666259765625,0.8305046390586105,42.11125217147317,32.18915823998828,-1.809318686134901,0.32484751918428856,4.580404963175113,7.617739922413733,28.14018589455306,1.6599998474121094,-3.7866401308901345,0.19299831390381428,-4.573432540080077,4.959429167887706,-2.1902171130881385,2.57621374089576,-3.0855977630615214,73.26475376076255,33.487248166534116,2.383215426991947,9,-1.0549983978271484,1.9950008392333984,5.607501983642578,7.775005340576172,4.2300033569335795,3,0.07233784220061978,-1.964693949906428,63.95000076293945,1.5671584005648012,63.22999954223633,-2.5609415705247836,62.83000183105469,0.07233784220061978
10922,2015-09-18,64.25,64.86000061035156,63.7599983215332,63.90999984741211,1976500.0,-0.0026389036600014126,-2.4374899417665534,0.6938808875048657,40.71990875628957,34.610874855428705,-1.6112321024786027,-0.002236467650689633,4.58173865477994,7.630966013562528,29.385683670315544,1.1000022888183594,-3.4908159249873663,0.3385000228881836,-3.3839062529554838,4.060906298731851,-1.52270311503365,2.1997031608100173,-2.7505756469726563,58.41927326736048,18.26170774035524,1.8612031379218328,9,-0.7350006103515625,2.164999008178711,5.777500152587891,7.945003509521484,4.239997863769531,4,0.07859926928805927,-3.426666259765625,64.41999816894531,-1.964693949906428,63.95000076293945,1.5671584005648012,63.22999954223633,0.07859926928805927
10923,2015-09-21,63.93000030517578,64.79000091552734,63.81000137329102,64.37000274658203,1251500.0,-0.004980539997264111,-1.8823503012487912,-1.2941242468781204,41.898145899689425,36.65858564588096,-1.0225191812457197,-0.1183260905608634,4.726845049981833,7.800640821121718,31.294013942409514,0.979999542236321,-3.1607786168027943,0.2915002822876005,-2.396221203927354,2.979221768502562,-1.0523604608198838,1.6353610253950777,-2.2721529628906225,47.422719604005565,8.520606508511037,1.3438607431074796,9,-0.41500091552734375,2.4849987030029297,6.007501602172852,7.840000152587891,4.529998779296875,0,0.08524944348859886,-2.4374899417665534,64.25,-3.426666259765625,64.41999816894531,-1.964693949906428,63.95000076293945,0.08524944348859886
10924,2015-09-22,64.04000091552734,64.62999725341797,63.68999862670898,64.41000366210939,1953700.0,0.001720641480157381,1.3210131208379428,0.8409106672215609,57.56171649413221,40.664312691940665,-0.9765477404663585,-0.39507364664221,4.447360467934942,7.5589087846748555,31.005045134704513,0.9399986267089915,-2.824902536815749,0.49450092315673544,-1.9843403191081137,2.9733421654215775,-0.7449196979756891,1.73392154428916,-2.230067503554686,36.322938993911876,-5.84651556872717,1.2394206211324215,9,-0.5250015258789062,2.374998092651367,5.652502059936523,7.180000305175781,3.720001220703125,1,0.09415987965476158,-1.8823503012487912,63.93000030517578,-2.4374899417665534,64.25,-3.426666259765625,64.41999816894531,0.09415987965476158
10925,2015-09-23,63.540000915527344,64.04000091552734,63.11999893188477,64.04000091552734,1444300.0,-0.007807620125732551,2.680007934570284,1.3513413200816027,55.838339168636374,44.352712159908386,-0.24348646476583014,0.10561600859786324,4.767282513848073,7.922772813919352,30.055277366505795,0.920001983642571,-2.2419577837227322,-0.00249919891357564,-2.481207955107692,2.4762095572805336,-1.2418535770106303,1.236855179183479,-1.5840648766546863,17.948801549353615,-27.349821791552788,1.2393543780970548,9,-0.02500152587890625,2.874998092651367,6.162502288818359,7.31500244140625,3.9599990844726562,2,0.09254008764077737,1.3210131208379428,64.04000091552734,-1.8823503012487912,63.93000030517578,-2.4374899417665534,64.25,0.09254008764077737
10926,2015-09-24,63.59000015258789,63.7400016784668,62.29999923706055,62.38999938964844,1633700.0,0.0007868938674870929,-1.0869584447104288,-2.4000015258789062,54.61537287785457,47.33917010125152,-0.05467832464859157,0.000511831569966148,4.5353630472465625,7.725487010124766,29.082825174911424,1.44000244140625,-1.7477779796706017,0.08250007629394673,-2.3714113006607533,2.536411453248647,-1.1444556121834069,1.3094557647712932,-1.4939015918912304,50.390633731144455,1.1026566794254578,1.2269556884773485,9,0.28999900817871094,2.8249988555908203,6.14000129699707,7.069999694824219,4.570003509521499,3,0.1017455164409613,2.680007934570284,63.540000915527344,1.3210131208379428,64.04000091552734,-1.8823503012487912,63.93000030517578,0.1017455164409613
10927,2015-09-25,64.58999633789061,65.25,63.29999923706055,63.58000183105469,1641700.0,0.015725683014674807,-1.484077887872176,0.8416615539159313,75.33113377476073,51.60774962490674,-0.8440055656730152,-1.1547760897979344,3.338104531855876,6.618769278805232,28.6803317481146,1.9500007629394531,-1.1136782055195766,1.1434963226318189,-1.122911376079685,3.4099040213433227,0.010292473276066971,2.276700171987571,-2.3593417562429124,77.62700029095093,21.912812904701383,1.1332038493557524,9,-0.7099971771240092,1.8250026702881001,5.4250049591064595,6.070003509521499,3.9600067138672017,4,0.06285811144421061,-1.0869584447104288,63.59000015258789,2.680007934570284,63.540000915527344,1.3210131208379428,64.04000091552734,0.06285811144421061
10928,2015-09-28,64.05999755859375,65.06999969482422,64.0,64.31999969482422,1066100.0,-0.008205586148732236,-4.631618045656233,-0.25742925775407893,64.6234734507363,53.4416895551807,-0.13542490803708063,-0.8112889191586135,3.6799579304891523,7.034208760838709,28.510310675896555,1.0699996948242188,-0.49340146509621263,0.7054977416992188,-1.272608591602534,2.6836040750009644,-0.28355542495165764,1.6945509083500951,-1.7599983215332031,59.66094462224808,1.2850563899928105,0.9890531666508744,9,-0.17999839782714844,2.005002975463867,6.060003280639648,6.600002288818359,5.230003356933594,0,0.06915392560113354,-1.484077887872176,64.58999633789061,-1.0869584447104288,63.59000015258789,2.680007934570284,63.540000915527344,0.06915392560113354
10929,2015-09-29,64.33000183105469,64.95999908447266,63.93000030517578,64.13999938964844,824900.0,0.004214865481597441,-2.377041799034445,-0.7307726165673876,72.2628133553492,56.10690621654683,-0.2603648025504697,-1.2227425851218499,3.223968141221036,6.639034852574042,28.072244886634866,1.029998779296875,0.004598064073711328,1.0255020141601534,-0.78588263413981,2.836886662460117,0.11980969001017172,1.931194338310135,-1.9036026000976562,68.81362945721398,5.875915446093401,0.905692324149983,9,-0.45000267028808594,1.0450000762939453,5.709999084472656,6.329998016357422,4.879997253417969,1,0.06420017310529991,-4.631618045656233,64.05999755859375,-1.484077887872176,64.58999633789061,-1.0869584447104288,63.59000015258789,0.06420017310529991
10930,2015-09-30,65.09999847412111,65.13999938964844,64.25,64.51999664306639,1382500.0,0.01196947957639738,1.696952882970361,3.0526019916480776,75.12277595401895,59.774853303496364,-0.949979798510725,-1.9310790426403983,2.304691816093907,5.748193015292955,26.878159170574722,0.8899993896484375,0.31028352418254457,1.6934988021850756,-0.2822089145887503,3.6692065189589087,0.7056449437981627,2.6813526605719886,-2.552255249023453,94.91520382762793,27.330908610664935,0.9878538583869159,9,-1.3249988555908345,-0.8549976348877095,3.6675014495849467,4.715000152587876,2.959999084472642,2,0.04086027226508726,-2.377041799034445,64.33000183105469,-4.631618045656233,64.05999755859375,-1.484077887872176,64.58999633789061,0.04086027226508726
10931,2015-10-01,64.41000366210939,65.26000213623047,63.9000015258789,65.16000366210939,1236100.0,-0.010598998896843459,1.8631683772628256,-1.2930993659729444,64.06509934982543,62.3687633694448,-0.29228912343681657,-1.1711788276603485,2.8439827970931617,6.317053401580921,25.632892675610673,1.3600006103515696,0.41911285689498357,0.921003723144544,-1.0786899400313956,2.9206973863204837,-0.07884310844342224,1.9208505547325103,-1.7457702026367343,56.63279505958582,-8.008166418994989,0.999846831587968,10,-0.6300029754638814,-0.6400051116943573,3.3774948120117045,4.43499374389647,1.2399978637695028,3,0.04797385750978256,1.696952882970361,65.09999847412111,-2.377041799034445,64.33000183105469,-4.631618045656233,64.05999755859375,0.04797385750978256
10932,2015-10-02,65.88999938964844,65.93000030517578,64.41000366210939,64.91999816894531,1414800.0,0.022977730839808697,1.8952232862976202,-1.2933349609375,70.4545825445526,65.5417007744296,-1.6932496738723444,-2.553704111615076,1.2692831274824243,4.75299835520822,24.125148261969272,1.519996643066392,0.5180978025499883,2.2559995651245117,0.004007239810206897,4.5079918904388165,1.1300034024673522,3.381995727781664,-3.1139353051757794,98.0295103654595,33.1059787422126,1.1259961626571529,10,-1.7749996185302734,-2.1200008392334055,1.5500011444091797,2.7549991607666016,-0.75,4,0.03445142348593766,1.8631683772628256,64.41000366210939,1.696952882970361,65.09999847412111,-2.377041799034445,64.33000183105469,0.03445142348593766
10933,2015-10-05,66.97000122070311,67.19000244140625,65.73999786376953,66.18000030517578,1117100.0,0.016390982562739964,1.357724585811846,0.8144329086046731,72.9167202330336,67.24781230097419,-2.5665819191710852,-3.3784743102846946,0.12097099233143638,3.6018685558641295,22.211585008186955,1.4500045776367188,0.6836646028814073,3.0640012741088754,0.5798670546261917,5.548135493591566,1.8219341643675335,4.306068383850217,-4.004700962988267,93.31303466619627,30.284095007744043,1.2420671097413445,10,-2.2250003814697124,-2.73999977111815,0.4099979400634908,1.6749973297119283,-2.120002746582003,0,0.02359268033828643,1.8952232862976202,65.88999938964844,1.8631683772628256,64.41000366210939,1.696952882970361,65.09999847412111,0.02359268033828643
10934,2015-10-06,66.11000061035156,66.98999786376953,65.63999938964844,66.80000305175781,1240700.0,-0.012841579732354669,1.5233803459635213,-0.8734197997044977,63.01207239114428,68.04489377014173,-1.544492710272607,-2.345759373921126,0.8628964010512448,4.3775136517584485,20.344200508431616,1.3499984741210938,0.8696185528787339,2.018000602722168,-0.5440431612331054,4.580044366677448,0.7369787207445313,3.2990224846998046,-2.8067241779414047,67.17320575937971,6.213859932424086,1.28102188197764,10,-1.364999771118164,-1.8799991607666016,1.269998550415039,2.5349979400634766,-0.0500030517578125,1,0.048101652939296136,1.357724585811846,66.97000122070311,1.8952232862976202,65.88999938964844,1.8631683772628256,64.41000366210939,0.048101652939296136
10935,2015-10-07,66.77999877929689,66.77999877929689,66.09999847412111,66.12000274658203,1570300.0,0.010134596320672484,1.0606193718426522,-0.9565126050420374,63.88238145245997,69.07456138954234,-1.907118683954451,-2.772789695641592,0.09371388069185116,3.614224219637734,18.491973210951475,0.6800003051757812,1.0957709050996058,2.4434988021850756,-0.16661311932591616,5.053610723696075,1.1384428414295797,3.7485547629405715,-3.1657842661670443,87.53788607856234,26.972859984542986,1.305055960755498,10,-1.5349979400634908,-2.5499973297119283,0.6000003814697124,1.8649997711181499,-0.9799957275390767,2,0.03638814539674895,1.5233803459635213,66.11000061035156,1.357724585811846,66.97000122070311,1.8952232862976202,65.88999938964844,0.03638814539674895
10936,2015-10-08,67.66999816894531,68.22000122070311,66.23999786376953,66.75,1426200.0,0.013327334619903208,-1.04123800534842,1.3939449986705978,68.54665605280024,68.32073053154673,-2.4110555707071626,-3.392526402247981,-0.8913637973693085,2.6303716869925324,16.876312147703654,1.9800033569335795,1.2052779505023707,3.0514982223510714,0.27710277688946405,5.825893667812672,1.6643004996202677,4.438695945081875,-3.769720621553354,85.5642151130195,23.70628722290509,1.387197722730801,10,-1.609996795654311,-2.924997329711914,-0.5599994659423828,0.7049999237060547,-2.5199966430664205,3,0.005763254029869547,1.0606193718426522,66.77999877929689,1.5233803459635213,66.11000061035156,1.357724585811846,66.97000122070311,0.005763254029869547
10937,2015-10-09,67.55999755859375,67.95999908447266,67.25,67.69999694824219,1366300.0,-0.001625544751411634,1.1515004392657326,-0.15217355248536316,70.14429822593046,68.93415550656829,-2.0511565634719346,-3.0548047593304943,-0.8877394807500139,2.630077237335499,15.097000709300362,0.7099990844726562,1.381759440432738,2.697497749328619,-0.21403798574833388,5.609033484405579,1.2417298817901354,4.153265616867095,-3.2277476438706714,74.41848086442793,10.29116111225673,1.4557678675384793,10,-1.4999961853027486,-2.8149967193603516,-0.7299976348876953,0.7100009918212891,-0.7299957275390625,4,-0.028271108669865597,-1.04123800534842,67.66999816894531,1.0606193718426522,66.77999877929689,1.5233803459635213,66.11000061035156,-0.028271108669865597
10938,2015-10-12,68.27999877929689,69.05999755859375,67.23000335693361,67.73000335693361,950900.0,0.01065721205923209,-1.361289814482092,-3.928555858310627,72.03743959724375,68.90911397788992,-2.3575172098356774,-3.526369875354092,-1.7292206668602574,1.805562377410368,13.972466798632443,1.829994201660142,1.608830515805792,3.1449991226196374,0.02194159779627114,6.268056647443004,1.5834703602079543,4.706527885031321,-3.5589737339758045,77.19300593843876,9.154175413987915,1.5615287624116838,10,-1.799999237060561,-3.1149997711181783,-1.7949981689453267,-0.010000228881850148,-2.839996337890639,0,-0.04598710377541082,1.1515004392657326,67.55999755859375,-1.04123800534842,67.66999816894531,1.0606193718426522,66.77999877929689,-0.04598710377541082
10939,2015-10-13,68.09999847412111,68.62000274658203,67.83999633789061,68.18000030517578,1348500.0,-0.002636208383037575,-1.599994913788643,-0.14545908529731494,74.51614808592205,68.84171088143471,-1.7729487694202106,-3.1229287450428416,-1.681099435728541,1.877663906128717,12.904255471519532,0.7800064086914205,1.6256466269879581,2.7214988708496293,-0.5328235183991268,5.975821260098385,1.0943376762252512,4.348660065474007,-2.8582967272073034,67.56758846620802,-6.5260915611142,1.6271611946243765,10,-1.6199989318847798,-2.7849998474121236,-2.7699985504150533,-0.4200000762939595,-2.4300003051757955,1,-0.047723936458457406,-1.361289814482092,68.27999877929689,1.1515004392657326,67.55999755859375,-1.04123800534842,67.66999816894531,-0.047723936458457406
10940,2015-10-14,67.91999816894531,68.56999969482422,67.66999816894531,68.15000152587889,1091100.0,-0.0026431763466807645,-1.4657462663169005,2.8749761586881073,72.95865923143677,69.82988420161374,-1.2861129055101799,-2.7723987506467154,-1.5533256888227527,1.9489007332988564,12.645970659416559,0.9000015258789062,1.7830283423187439,2.342998695373538,-1.0267109458690555,5.7127083366161315,0.6581438747522412,4.027853515994835,-2.220100924629918,59.57448535399583,-16.793841975769062,1.6848548206212954,10,-1.18499755859375,-2.604999542236328,-2.8274993896484375,-0.23999977111816406,-2.0800018310547017,2,-0.027385168735207688,-1.599994913788643,68.09999847412111,-1.361289814482092,68.27999877929689,1.1515004392657326,67.55999755859375,-0.027385168735207688
10941,2015-10-15,69.08000183105469,69.19999694824219,67.69000244140625,68.18000030517578,1094400.0,0.01707897075061693,1.6491323174118766,-3.912993000962195,73.40983945647515,70.15824608071625,-1.9154422263784454,-3.758064280776125,-2.7305866714517606,0.6947163338812459,13.245310908715325,1.5099945068359375,1.9258479964344133,3.2700021743774386,-0.3944090688023465,6.934413417557224,1.437796552787546,5.102207795967331,-2.976892549025891,93.90885748477015,16.96858565999679,1.8322056215898919,10,-1.660003662109375,-3.6950035095214844,-3.9875030517578125,-1.400003433227539,-2.1399993896484375,3,-0.04748116230973176,-1.4657462663169005,67.91999816894531,-1.599994913788643,68.09999847412111,-1.361289814482092,68.27999877929689,-0.04748116230973176
10942,2015-10-16,69.30000305175781,70.0,69.08000183105469,69.55999755859375,1630400.0,0.003184730962242366,-1.6285776566757493,-0.2888822955961514,78.23279193125651,70.74892071385213,-1.7889982569932243,-3.7738192735525615,-3.0159359119982128,0.3660080776046186,14.004167456060268,0.9199981689453125,2.0007468842783,3.2375032424926786,-0.6626713712401937,7.137677856225551,1.2874159356262425,5.187590549359115,-2.7633294964591357,74.72932142375129,-4.215047217244916,1.9500873068664357,10,-1.4800033569335938,-3.515003204345703,-4.2075042724609375,-1.620004653930664,-2.6300048828125,4,-0.059884579265882976,1.6491323174118766,69.08000183105469,-1.4657462663169005,67.91999816894531,-1.599994913788643,68.09999847412111,-0.059884579265882976
10943,2015-10-19,69.37999725341797,69.75,68.77999877929689,69.51000213623047,1267200.0,0.0011543174334409656,2.180328688996126,0.5000293444450965,77.77778710353748,72.38955568189583,-1.6664261119567811,-3.609647033746711,-3.18813101396006,0.174432996380105,14.694496112846176,0.9700012207031108,2.239436350719771,3.0449975967407283,-0.9871647173443705,7.07715991082582,1.028916439698179,5.061078753783278,-2.2891914669670825,73.3904609722395,-6.5530156261458075,2.016081157042546,10,-1.3299980163574219,-3.2299976348876953,-4.444997787475586,-1.6999988555908203,-2.899993896484361,0,-0.03675404328785348,-1.6285776566757493,69.30000305175781,1.6491323174118766,69.08000183105469,-1.4657462663169005,67.91999816894531,-0.03675404328785348
10944,2015-10-20,70.06999969482422,70.5199966430664,68.91000366210939,69.19000244140625,1340800.0,0.009945264755285788,-1.2361094186274701,-6.768955399061033,77.58048973799234,73.91156771362164,-1.939599310779002,-4.031427732934702,-3.9206963055535624,-0.6229933840476747,15.486656654018404,1.609992980957017,2.3291875860517024,3.433500099182126,-0.7740680996715241,7.641068298035776,1.3297159997552939,5.537284198608958,-2.513722834205481,84.21062494144101,5.906467783803635,2.1037840994268264,10,-1.69000244140625,-3.660001754760742,-5.430000305175781,-2.3900012969970703,-3.9300003051757812,1,-0.06607674145259013,2.180328688996126,69.37999725341797,-1.6285776566757493,69.30000305175781,1.6491323174118766,69.08000183105469,-0.06607674145259013
10945,2015-10-21,69.41999816894531,70.66999816894531,69.37000274658203,70.29000091552734,729200.0,-0.00927645966476176,-1.6804206419745318,-0.9886425704203983,77.9263869846119,74.95376003937848,-0.9786470944784611,-3.0760349099968067,-3.322655356430971,-0.08704250950442827,15.982503582329066,1.2999954223632812,2.2951775605135794,2.4894987106323185,-1.6278096858208215,6.606807107085459,0.4308445124057414,4.548152908858896,-1.3302517474859883,58.05363113616696,-22.042039723777258,2.05865419822657,10,-0.4699974060058594,-2.934999465942383,-4.939998626708984,-1.739999771118164,-3.25,2,-0.05401901611800308,-1.2361094186274701,70.06999969482422,2.180328688996126,69.37999725341797,-1.6285776566757493,69.30000305175781,-0.05401901611800308
10946,2015-10-22,70.05999755859375,70.12999725341797,69.31999969482422,69.62000274658203,1036400.0,0.009219236625314986,1.7931229528682864,-0.5057395666166812,75.64572979384694,75.56503021359143,-1.3901629351139206,-3.379746797189526,-4.0427443542816235,-0.8150571218845641,15.996504901025729,0.80999755859375,2.455574925953968,2.8059982299804744,-1.2219270417893142,6.833923501750263,0.7920355940955801,4.819960865865369,-1.4542007876372338,67.72482500827502,-9.685018696729287,2.0139626358848957,10,-1.1099967956542969,-3.5749988555908203,-5.412498474121094,-2.3799991607666016,-3.4300003051757812,3,-0.06023410459262146,-1.6804206419745318,69.41999816894531,-1.2361094186274701,70.06999969482422,2.180328688996126,69.37999725341797,-0.06023410459262146
10947,2015-10-23,68.65000152587889,70.01999664306639,68.58999633789061,69.86000061035156,995900.0,-0.020125550697252415,-1.1503611029845748,-2.750030344540616,59.9290808923326,74.21965702415686,0.21312229070511535,-1.73915735146862,-2.7237810990899476,0.518269012902536,16.95998098739412,1.4700012207031392,2.5397040415637804,1.1930019378661996,-2.6757008930153177,5.061704768747717,-0.741349477574559,3.127353353306958,2.0199966430664205,2.8848622675420703,-69.51788367729834,1.9343514154407595,10,0.5199966430664205,-2.1650028228759624,-3.7600021362304545,-0.9700031280517436,-1.2600021362304545,4,-0.024908944595260163,1.7931229528682864,70.05999755859375,-1.6804206419745318,69.41999816894531,-1.2361094186274701,70.06999969482422,-0.024908944595260163
10948,2015-10-26,68.48999786376953,68.98000335693361,67.79000091552734,68.87999725341797,1253600.0,-0.002330716075061523,3.033827294592142,0.32231378903761987,65.3350296278016,73.19953275103236,0.45376522847287504,-1.2967367930539524,-2.6685400465426596,0.6010116911858461,17.69843661108941,1.1900024414062642,2.4978021634649963,0.8114982604980412,-2.7318813360419085,4.354877857037991,-0.9601915377719337,2.583188058768016,2.1384002685546903,24.305472771247754,-46.74460014353669,1.7716897982699726,10,0.6800003051757812,-2.0049991607666016,-3.524998664855957,-0.8099994659423828,-3.1800003051757812,0,-0.02657321874128693,-1.1503611029845748,68.65000152587889,1.7931229528682864,70.05999755859375,-1.6804206419745318,69.41999816894531,-0.02657321874128693
10949,2015-10-27,68.45999908447266,68.69999694824219,67.87000274658203,68.40000152587889,776600.0,-0.00043800233950286316,2.0740908191811016,-0.15384013459059162,61.79775040102513,71.95943176987551,0.6036842187564133,-0.9923425292249703,-2.763865846374756,0.5789767906103407,18.429699258848448,0.8299942016601562,2.4558035946246264,0.5749996185302706,-2.6099739937705664,3.7599732308311076,-1.017487187620148,2.167486424680689,2.054863159179689,23.26384749673499,-43.81278214094716,1.592486806150416,10,0.720001220703125,-1.9750003814697266,-3.494999885559082,-0.9599971771240234,-4.099998474121094,1,-0.028921936225794198,3.033827294592142,68.48999786376953,-1.1503611029845748,68.65000152587889,1.7931229528682864,70.05999755859375,-0.028921936225794198
10950,2015-10-28,67.76000213623047,68.91999816894531,67.19999694824219,68.45999908447266,1115300.0,-0.010224904434755544,1.1234646974606284,-11.667090539163055,50.64937924474502,69.43049174634994,1.4288587661005039,-0.08732418635125327,-2.1986218779343147,1.2245767457553711,19.126111242365866,1.720001220703125,2.3060232804728855,-0.2579975128173828,-3.1631610886583985,2.647166063023633,-1.7105793007378907,1.194584275103125,2.6458656542968697,19.112803060089938,-43.74053845528955,1.452581787920507,10,1.1749954223632812,-1.275003433227539,-2.7950029373168945,-0.4050006866455078,-1.8300018310546875,2,-0.023907950051787807,2.0740908191811016,68.45999908447266,3.033827294592142,68.48999786376953,-1.1503611029845748,68.65000152587889,-0.023907950051787807
10951,2015-10-29,67.5,67.63999938964844,66.01999664306639,67.37999725341797,1180100.0,-0.003837103424343735,7.099982833927859,-0.171433242506812,49.576288537592,66.24643581372055,1.6105328274897062,0.43852562123625205,-2.087231763851662,1.4453622899896885,19.443911886607754,1.7400054931640767,2.1392451572115334,-0.67249946594238,-3.050608749766951,1.7056098178821912,-1.8615541078546585,0.5165551759698985,2.713515539990226,37.0000839233402,-23.382805241683435,1.1890546419122852,10,0.8449974060058594,-1.0150012969970703,-2.535000801086426,-0.14499855041503906,-0.80999755859375,3,-0.01970373083043986,1.1234646974606284,67.76000213623047,2.0740908191811016,68.45999908447266,3.033827294592142,68.48999786376953,-0.01970373083043986
10952,2015-10-30,68.16000366210939,68.36000061035156,67.26000213623047,67.5,1775000.0,0.009777832031250266,1.0754735993550988,5.499904634751215,49.14533444332625,63.065052184808195,0.8625173147818401,-0.0450026623165769,-2.881248283063485,0.7526155876336844,20.355092056126605,1.0999984741210938,2.0141280571099855,-0.12599601745604616,-2.2483517822951598,1.9963597473830674,-1.187173899875603,0.9351818649635106,1.718030366126925,72.29737044234949,13.460835047189669,1.0611778824195535,10,0.18499374389647016,-1.1750049591064595,-3.012504577636733,-0.8050022125244283,-1.6000061035156392,4,-0.022447275916769982,7.099982833927859,67.5,1.1234646974606284,67.76000213623047,2.0740908191811016,68.45999908447266,-0.022447275916769982
10953,2015-11-02,68.55000305175781,69.0,66.43000030517578,67.75,2510700.0,0.005721821723803977,2.0235344804373,1.212119110371269,53.11206340730912,60.34633814806561,0.3826406270535614,-0.32734630538085696,-3.365773448981628,0.3204719103775915,20.888711844777422,2.5699996948242188,1.7966941070075961,0.18500328063964844,-1.8467912081435855,2.2167977694228824,-0.8308939637519615,1.2009005250312583,1.0193879856649062,84.8994482776278,26.04507789935829,1.015897244391616,11,-0.20500564575195312,-1.2650032043457031,-3.4025039672851562,-1.1950016021728516,-0.5100021362304688,0,-0.01692200744664485,1.0754735993550988,68.16000366210939,7.099982833927859,67.5,1.1234646974606284,67.76000213623047,-0.01692200744664485
10954,2015-11-03,69.29000091552734,69.93000030517578,68.34999847412111,68.51999664306639,1968000.0,0.010795008473023726,-1.8468485806585118,0.962501668923705,58.79334137080322,58.22044419097576,-0.5360019640062177,-0.8610371576790783,-4.0811368901611615,-0.4464583856789659,21.542777279234667,1.5800018310546733,1.5228897143071833,0.7660011291503963,-1.0035591978736136,2.535561456174406,-0.11877903436160864,1.6507812926624013,-3.2700042724609517,83.63174449552389,23.841173230628293,0.8847801635120051,11,-1.2150039672851562,-2.0050010681152344,-4.317501068115234,-1.9349994659423828,-3.5800018310546875,1,-0.05743979368373342,2.0235344804373,68.55000305175781,1.0754735993550988,68.16000366210939,7.099982833927859,67.5,-0.05743979368373342
10955,2015-11-04,69.20999908447266,69.62000274658203,68.65000152587889,69.22000122070311,1343200.0,-0.0011545941693985595,1.3950494023679578,-0.012989715236887554,50.96868309355503,55.478550113165554,-0.5463787050824322,-0.6215170539038013,-3.902775039443924,-0.3979596986118423,22.232189222506328,0.9700012207031392,1.2398642357786258,0.5644992828369197,-1.0254489630786026,2.154447528752442,-0.2304748401208343,1.3594734057946738,-3.111802368164078,81.58566377621511,25.032214960127313,0.7949741229577609,11,-1.1900024414062642,-1.9249992370605469,-4.582498550415039,-2.0149974822998047,-3.549995422363267,2,-0.07007655740901741,-1.8468485806585118,69.29000091552734,2.0235344804373,68.55000305175781,1.0754735993550988,68.16000366210939,-0.07007655740901741
10956,2015-11-05,68.05999755859375,69.55000305175781,67.83000183105469,69.19999694824219,1178500.0,-0.01661611820678255,-1.1500138283567143,113.97559115195446,41.88478015558374,53.473627809082345,0.32417885492955634,0.589420215533039,-2.6879928858409414,0.7154476342505802,21.961594338094358,1.720001220703125,0.8627650731358614,-0.6050022125244112,-2.153604144475736,0.9435997194269135,-1.3793031785000807,0.16929875345125822,-1.8851647705078278,46.57135009765625,-7.36559738105818,0.774300965975664,11,-0.08499908447265625,-0.7749977111816406,-4.049997329711914,-1.2099971771240234,-2.6199951171875,3,-0.031295876136113954,1.3950494023679578,69.20999908447266,-1.8468485806585118,69.29000091552734,2.0235344804373,68.55000305175781,-0.031295876136113954
10957,2015-11-06,65.65000152587889,67.55000305175781,65.41999816894531,66.73999786376953,2564500.0,-0.035409875391782974,-1.748387985942253,0.956137650412937,31.293905361849,49.691280668420944,2.529920837760386,3.0029501739789595,-0.2888864855000861,3.0687157698275627,22.18855118708963,2.6399993896484375,0.4464603460468197,-2.91949844360353,-4.923603599956266,-0.9153932872507937,-3.921551021779891,-1.9174458654271689,4.279998779296889,5.099850288004963,-44.46059903226645,1.0020525781763678,11,2.024997711181655,1.8899993896484517,-1.8750019073486186,1.1799983978271626,-0.43000030517578125,4,0.015841597735795965,-1.1500138283567143,68.05999755859375,1.3950494023679578,69.20999908447266,-1.8468485806585118,69.29000091552734,0.015841597735795965
10958,2015-11-09,65.13999938964844,65.37000274658203,64.11000061035156,64.83000183105469,1364800.0,-0.007768501513734427,2.272714662227771,-0.2844023854187045,24.821246965582006,45.582780286705045,2.81028371921677,3.442129676208893,0.20117368754929998,3.5048764065120253,21.99891792763951,1.5400009155273295,-0.011777119532681013,-3.272500610351557,-5.796605933818427,-0.748395286884687,-4.534553272084992,-2.010447948618122,4.69980087280274,17.69757445542244,-26.344695986228174,1.262052661733436,11,1.8800010681152344,2.25,-1.197500228881836,1.3950023651123047,1.9899978637695312,0,0.021799173814099904,-1.748387985942253,65.65000152587889,-1.1500138283567143,68.05999755859375,1.3950494023679578,69.20999908447266,0.021799173814099904
10959,2015-11-10,64.84999847412111,65.95999908447266,64.73999786376953,65.19999694824219,1729500.0,-0.0044519637433926285,-3.2807083294294013,-1.1290362276038133,25.76882530790637,42.81827429372297,2.832189101389048,3.6640209275098954,0.4858272490271105,3.7261044072200917,21.63938368402384,1.220001220703125,-0.24704558834596924,-3.400001525878892,-6.385171764063941,-0.41483128769384336,-4.892586644971416,-1.9074164067863677,4.76060980224608,13.430083064827933,-27.648500254380387,1.4925851190925237,11,2.170001983642564,2.5400009155273295,-0.3624973297119283,1.565000534057603,2.3800048828125,1,0.04919047828010714,2.272714662227771,65.13999938964844,-1.748387985942253,65.65000152587889,-1.1500138283567143,68.05999755859375,0.04919047828010714
10960,2015-11-11,66.05999755859375,66.41000366210939,64.70999908447266,64.95999908447266,1949300.0,0.01865842888115865,-1.1250077486112282,-3.1428664850137515,29.999999999999943,40.64313112287941,1.5150034910754187,2.432232345686799,-0.6423890496214,2.4547879928990994,21.31158754376564,1.700004577636733,-0.504873372902864,-2.0970024108886776,-5.237321730499758,1.043316908722403,-3.667162070694218,-0.5268427510831373,3.3305864111328134,35.84551604977056,-1.7855590765725893,1.570159659805541,11,0.9600028991699219,1.3300018310546875,-1.5724964141845703,0.35500144958496094,0.20000457763671875,2,-0.005298190842508821,-3.2807083294294013,64.84999847412111,2.272714662227771,65.13999938964844,-1.748387985942253,65.65000152587889,-0.005298190842508821
10961,2015-11-12,65.80000305175781,66.48999786376953,65.37999725341797,65.83999633789061,1778600.0,-0.003935732916207413,-1.5227146622277707,-0.03635758328187973,33.898310929346636,38.949017399103894,1.6857706602912685,2.56542915041544,-0.2922752572541185,2.6628271754410946,20.57373518268536,1.1100006103515625,-0.7430145919865225,-2.1929969787597656,-5.469972741881662,1.083978784362131,-3.831484860320714,-0.5545090971988174,3.3793575835937446,49.127943081208635,6.808341573072781,1.6384878815609467,11,1.2199974060058594,1.589996337890625,-1.0625019073486328,0.6149959564208984,0.37999725341796875,3,-0.002127650199929332,-1.1250077486112282,66.05999755859375,-3.2807083294294013,64.84999847412111,2.272714662227771,65.13999938964844,-0.002127650199929332
10962,2015-11-13,65.15000152587889,66.29000091552734,64.98999786376953,65.86000061035156,1091400.0,-0.009878442184381608,-1.5242620643679863,17.752956886691134,32.11992694075852,36.616557791709376,2.0829459417890206,3.044684310680694,0.43473571400693345,3.260877265703513,19.436889872827713,1.3000030517578125,-0.8622025970752674,-2.6354984283447465,-6.085028257146746,0.8140314004572531,-4.360263342745753,-0.9107335139437396,3.826584708472666,43.69756788726375,-0.8634927761253408,1.7247649144010007,11,1.8699989318847798,2.2399978637695455,0.252499580383315,1.264997482299819,2.529998779296889,4,0.004451280256872581,-1.5227146622277707,65.80000305175781,-1.1250077486112282,66.05999755859375,-3.2807083294294013,64.84999847412111,0.004451280256872581
10963,2015-11-16,66.83000183105469,66.87999725341797,64.94999694824219,65.19999694824219,1188700.0,0.02578665028132754,1.231219735925276,-2.295784485444985,42.584178479271856,34.81553969265034,0.14897142315702183,1.2267454420760373,-1.1000781692520434,1.5547730727829787,18.389073016726414,1.9300003051757812,-0.92087688720747,-0.8279983520507841,-4.217359334597944,2.561362630496376,-2.522678843324371,0.866682139222803,1.9519209783368723,97.6960615414906,48.35737903892131,1.6946804912735818,11,0.034999847412109375,0.55999755859375,-1.4275007247924805,-0.41500282287597656,1.9599990844726562,0,-0.024090985578926638,-1.5242620643679863,65.15000152587889,-1.5227146622277707,65.80000305175781,-1.1250077486112282,66.05999755859375,-0.024090985578926638
10964,2015-11-17,65.44000244140625,66.91999816894531,65.30000305175781,66.66999816894531,1085800.0,-0.02079903264348748,-1.1456967026748452,-0.754596345390549,40.0684947165791,33.60440765076413,1.0453457684132275,2.3737979102321844,0.39422452564771504,2.8937149349320492,16.865545032548347,1.6199951171875,-1.0696856160140271,-1.9864978790283203,-5.314112039097125,1.3411162810404846,-3.650304959062723,-0.32269079899391784,3.155043480023707,33.031839789552905,-19.298654839583605,1.6638070800343994,11,1.3899993896484375,1.9499969482421875,0.38249683380126953,0.9749965667724609,3.25,1,0.02582510313206221,1.231219735925276,66.83000183105469,-1.5242620643679863,65.15000152587889,-1.5227146622277707,65.80000305175781,0.02582510313206221
10965,2015-11-18,65.66999816894531,66.11000061035156,64.48999786376953,65.44000244140625,1215800.0,0.0035146045073117804,1.9189222626984672,-0.18698904588817625,42.1459107733656,33.633422163851,0.2909944089648633,1.9483497946876867,0.2894741425631935,2.6224224338476745,15.347031276547836,1.6200027465820312,-1.2976168358998734,-1.5690021514892578,-4.845873802382997,1.707869499404488,-3.2074379769361343,0.06943367395761868,2.7456459400415127,48.559677242115505,-5.474136563910129,1.6384358254468723,11,0.160003662109375,1.720001220703125,0.22750091552734375,0.7450008392333984,3.19000244140625,2,0.023755218996275307,-1.1456967026748452,65.44000244140625,1.231219735925276,66.83000183105469,-1.5242620643679863,65.15000152587889,0.023755218996275307
10966,2015-11-19,65.83999633789061,66.20999908447266,65.26999664306639,65.98000335693361,1407800.0,0.002588673270676134,2.133349439873908,-0.6087374776090932,39.60569115139699,34.55695391824523,-0.25370769336623766,1.5241327002608926,0.24476571005816083,2.4029147888896603,13.77320407960141,0.9400024414062642,-1.6631602623629647,-1.188003921508809,-4.235478573650937,1.8594707306333191,-2.71174124757988,0.3357334045622622,2.4034220311508108,55.55548578515192,3.6735976793429543,1.5237373260710658,11,-0.3249969482421733,1.5500030517578267,0.18500328063966265,0.5750026702881001,3.3600006103515767,3,0.006379189272496255,1.9189222626984672,65.66999816894531,-1.1456967026748452,65.44000244140625,1.231219735925276,66.83000183105469,0.006379189272496255
10967,2015-11-20,66.94000244140625,67.06999969482422,66.12999725341797,66.33999633789061,1284200.0,0.016707262525812006,1.1860506378524156,-4.285543022177859,43.21819177490513,36.601058897058905,-1.286804974565996,0.30509140949796176,-0.7355399849393223,1.2441243186530642,12.668625936176692,1.230003356933608,-1.9525909584209558,-0.002497863769534092,-2.952765791029776,2.947770063490701,-1.477631827399648,1.4726360998605799,1.1380792172875829,94.9613503427311,45.30386651657879,1.475133963630119,11,-1.160003662109375,0.4499969482421875,-0.5375041961669922,-0.5250034332275391,2.30999755859375,4,-0.011353482350044852,2.133349439873908,65.83999633789061,1.9189222626984672,65.66999816894531,-1.1456967026748452,65.44000244140625,-0.011353482350044852
10968,2015-11-23,66.66999816894531,67.30000305175781,66.55999755859375,66.90000152587889,922800.0,-0.0040335264806313775,-2.2888798467355,-0.383335028737061,38.508761421503245,38.01660735412522,-0.8682528019749469,0.45508735476086315,-0.35134055143205956,1.4463114933959673,12.23484446463856,0.7400054931640625,-2.1027804865106106,-0.18150215148925497,-3.041692530812952,2.678688227834435,-1.6115973411510964,1.2485930381725865,1.2493602478148347,77.57993880205152,30.88899671596471,1.4300951896618457,11,-0.7749977111816406,0.720001220703125,0.13250160217285156,-0.25499916076660156,1.69000244140625,0,0.015149274995794437,1.1860506378524156,66.94000244140625,2.133349439873908,65.83999633789061,1.9189222626984672,65.66999816894531,0.015149274995794437
10969,2015-11-24,66.48000335693361,66.69000244140625,66.02999877929689,66.25,1197100.0,-0.00284977976945866,1.0307757315397992,-1.0000000000001237,38.14076007630729,38.92113625149271,-0.4724047384125214,0.5155739309911667,-0.05989897249894227,1.5572752234636908,11.89911853557797,0.6600036621093608,-1.9279642221022755,-0.2724971771240092,-3.033618053423851,2.4886236991758324,-1.653057615273923,1.1080632610259045,1.2869807475701975,70.81857007490962,27.362552554803656,1.380560438149919,11,-0.5850028991699361,0.9099960327148295,0.6199960708618022,-0.06500434875489702,2.0999984741210795,1,0.034747253940275336,-2.2888798467355,66.66999816894531,1.1860506378524156,66.94000244140625,2.133349439873908,65.83999633789061,0.034747253940275336
10970,2015-11-25,66.13999938964844,66.66999816894531,65.40000152587889,66.66999816894531,780500.0,-0.005114379514388312,3.792451200552826,-2.3043088864562216,41.028043380607066,39.7133287460772,-0.1339448193618864,0.7673299183956317,0.3564811559305099,1.7972661233709175,12.318454939879889,1.2699966430664205,-1.635624876429418,-0.531501007080081,-3.2630659363307757,2.200063922170621,-1.8972834717054354,0.8342814575452735,1.480705375089272,42.85714285714325,-0.19634571735449668,1.36578246462535,11,-0.24499893188476562,1.25,1.2549982070922852,0.27499961853027344,2.80999755859375,2,0.03855462768808127,1.0307757315397992,66.48000335693361,-2.2888798467355,66.66999816894531,1.1860506378524156,66.94000244140625,0.03855462768808127
10971,2015-11-27,66.16999816894531,66.40000152587889,65.83000183105469,66.08000183105469,403400.0,0.00045356485596781404,1.0727146622278263,-0.16980480221109,53.1249799407439,42.04722352385335,-0.11839043895899692,0.6667673735102682,0.38963009791415004,1.671363142842651,13.232214477878715,0.5699996948242045,-1.3241965491968557,-0.4350021362304659,-3.146324234442588,2.276319961981656,-1.790663185336527,0.9206589128755951,1.3102784296169574,40.526106562479114,-7.02553905782225,1.35566104910606,11,-0.2749977111816406,0.9500007629394531,1.547501564025879,0.24500083923339844,2.3400039672851562,4,0.04065290185648984,3.792451200552826,66.13999938964844,1.0307757315397992,66.48000335693361,-2.2888798467355,66.66999816894531,0.04065290185648984
10972,2015-11-30,66.62999725341797,67.23999786376953,66.01999664306639,66.12999725341797,1406500.0,0.006951777198152431,-2.3888865341413883,5.555781620888437,59.00845507004377,43.87214314505023,-0.3870800134379806,0.09092887458217547,0.004906321048508744,1.129615569313529,13.894645691899301,1.2200012207031392,-1.1124352464097598,0.10149726867675213,-2.509574870382636,2.71256940773614,-1.204038800852942,1.4070333382064462,0.7154683056158717,64.73656524934073,12.854685781867573,1.3055360695296958,11,-0.7349967956542969,0.4350013732910156,1.0875024795532227,-0.2149982452392578,0.910003662109375,0,0.03857121117759599,1.0727146622278263,66.16999816894531,3.792451200552826,66.13999938964844,1.0307757315397992,66.48000335693361,0.03857121117759599
10973,2015-12-01,67.38999938964844,67.94999694824219,65.45999908447266,66.76999664306639,1280400.0,0.011406305981672249,1.862070023896696,1.240005493164091,64.53090123772543,46.59018831406649,-1.1837798792405607,-0.801528476455104,-0.6591210776615242,0.29193338753648845,14.373653530041592,2.4899978637695312,-0.922785755708972,0.9194995880126982,-1.550211253698393,3.3892104297237893,-0.3153558328428403,2.1543550088682366,-3.279998779296875,78.039272004859,20.41388642146363,1.2348554208555447,12,-1.1700019836425781,-0.3699989318847656,0.4374990463256836,-0.9750003814697266,0.12999725341795454,1,0.027600543510871045,-2.3888865341413883,66.62999725341797,1.0727146622278263,66.16999816894531,3.792451200552826,66.13999938964844,0.027600543510871045
10974,2015-12-02,65.30999755859375,67.19999694824219,65.23000335693361,67.19999694824219,1106500.0,-0.030865140968886706,1.0846499761833488,-3.048372608133813,46.09781502411081,47.02928878637151,0.9787694903081103,1.0171638006588637,1.4911182880918545,2.2852035222872757,14.905735977217704,2.1599960327148295,-0.6905672576858279,-0.9615020751953125,-3.0928543954355234,1.1698502450448984,-2.027178235315418,0.10417408492479296,-1.1231970214843727,2.9409702256561974,-55.06665908707393,1.0656761601201066,12,1.2800025939941406,1.7100028991699219,2.517500877380371,1.105001449584961,2.2400054931640625,2,0.04670040063960279,1.862070023896696,67.38999938964844,-2.3888865341413883,66.62999725341797,1.0727146622278263,66.16999816894531,0.04670040063960279
10975,2015-12-03,64.36000061035156,65.25,64.18000030517578,64.97000122070311,1130100.0,-0.014545965147064743,-1.2061821613968853,0.32275174991723976,43.00969895751393,47.40751187594006,1.9259340436875902,1.6708461025878591,2.517880829855315,3.141425370438114,15.717913932054728,1.1299972534179688,-0.7104145753649931,-1.668999099731451,-3.47078611452379,0.13278791506088794,-2.5698926071276276,-0.7681055923352744,3.589996337890625,4.774548155283613,-52.11089899084217,0.9008935073961712,12,1.7049980163574219,2.6599998474121094,3.472498893737793,2.0549983978271484,4.0400009155273295,3,0.06556869454137937,1.0846499761833488,65.30999755859375,1.862070023896696,67.38999938964844,-2.3888865341413883,66.62999725341797,0.06556869454137937
10976,2015-12-04,65.93000030517578,66.0,64.25,64.61000061035156,1187200.0,0.024394028588180294,1.3972617772319913,-2.163931760762489,53.47593001085257,48.547260568823106,0.41353126919975125,-0.07052537624146282,1.0428611309597642,1.4864667243868013,16.46001704551565,1.75,-0.5448982384483685,0.007500457763669033,-1.5196969980694917,1.5346979135968297,-0.7560982701529184,0.7710991856802565,1.9445967102050759,46.41913947638427,-11.633222614847035,0.7635987279165836,12,0.13499832153320312,1.0900001525878906,1.7799978256225586,0.4849987030029297,2.2699966430664062,4,0.04580610691775355,-1.2061821613968853,64.36000061035156,1.0846499761833488,65.30999755859375,1.862070023896696,67.38999938964844,0.04580610691775355
10977,2015-12-07,66.69000244140625,66.70999908447266,65.25,65.73999786376953,1470300.0,0.011527409869749539,1.9494994643999353,0.7197006039938734,49.3203915137455,49.74855280129447,-0.4309854453751285,-0.789074610796149,0.3563907655242815,0.6335661256512992,15.63959706535239,1.4599990844726562,-0.39771712263961945,0.7155025482177706,-0.8431272231266433,2.2741323195621845,-0.06381233745443637,1.4948174338899776,1.1107026397705084,66.57836528440264,12.981313668655886,0.7793148856722062,12,-0.6250038146972656,0.3299980163574219,0.7249956130981445,-0.27500343322753906,2.409996032714858,0,0.027290442767988532,1.3972617772319913,65.93000030517578,-1.2061821613968853,64.36000061035156,1.0846499761833488,65.30999755859375,0.027290442767988532
10978,2015-12-08,66.55999755859375,66.77999877929689,66.16000366210939,66.51000213623047,1330100.0,-0.001949390883989266,1.5306033476059255,0.05262650679815932,56.19465740337516,51.7545413931909,-0.3556225885823352,-0.576805575577481,0.5770188756887507,0.6785537152374559,14.171123098093247,0.6199951171875,-0.22529694844955372,0.5144977569580078,-1.0131353496809368,2.0421308635969524,-0.24931879636146448,1.27831431027748,1.1682934270629914,78.80794367378492,21.675554664961062,0.7638165533194687,12,-0.4949989318847656,0.4600028991699219,1.1050004959106445,-0.14499855041503906,1.5299987792968608,1,0.014723608667065902,1.9494994643999353,66.69000244140625,1.3972617772319913,65.93000030517578,-1.2061821613968853,64.36000061035156,0.014723608667065902
10979,2015-12-09,68.04000091552734,68.62999725341797,66.11000061035156,66.23999786376953,2328000.0,0.022235628173374433,-1.4466015821753428,36.00335724095834,61.51603022985276,54.030984376440415,-1.7780501219449008,-1.9031434993552807,-0.8019994073770675,-0.8772867932236323,13.497828583720533,2.5199966430664062,-0.13650558005211622,1.835000991821289,0.1727321361342149,3.4972698475083632,1.003866563977752,2.666135419664826,-3.8600006103515625,86.74164623587703,27.346534018187512,0.8311344278435394,12,-1.6350021362304688,-1.0200004577636719,-0.22500228881835938,-1.6250019073486328,0.8300018310546875,2,-0.007642625888652499,1.5306033476059255,66.55999755859375,1.9494994643999353,66.69000244140625,1.3972617772319913,65.93000030517578,-0.007642625888652499
10980,2015-12-10,65.70999908447266,68.04000091552734,65.66000366210939,67.97000122070311,1787300.0,-0.034244588472998716,-1.0169528236925856,-1.2555546136565852,49.477923508854126,53.62575588400822,0.5414845575986931,0.42087117498850546,1.5791716751347735,1.3782068631113873,13.006984812045788,2.3799972534179545,-0.01903889066336717,-0.47750091552734375,-2.1535099284505037,1.1985080973958162,-1.3155054219889308,0.36050359093424333,-1.4409988403320284,33.33333333333333,-25.450817376921535,0.838004506461583,12,0.6949996948242188,1.1550025939941406,1.9699993133544922,0.35500144958496094,0.8499984741210938,3,0.028001886971871004,-1.4466015821753428,68.04000091552734,1.5306033476059255,66.55999755859375,1.9494994643999353,66.69000244140625,0.028001886971871004
10981,2015-12-11,65.66000366210939,66.36000061035156,65.08000183105469,65.30000305175781,1891800.0,-0.0007608495367500412,-2.199984741269145,-0.15929215489682488,44.38597477483271,52.00103585120699,0.5716439235393835,0.4846907688209967,1.70305439520628,1.3574371614519123,12.399890914423278,1.279998779296875,0.11992655747958736,-0.5204963684081889,-2.20447024083235,1.1634775040159724,-1.3624833046202696,0.32149056780389174,-1.3037834777832131,16.338100815594473,-36.30551187353382,0.8419869362120821,12,0.7449951171874858,1.1699981689452983,1.9924945831298686,0.309995651245103,1.019996643066392,4,0.04173009002359662,-1.0169528236925856,65.70999908447266,-1.4466015821753428,68.04000091552734,1.5306033476059255,66.55999755859375,0.04173009002359662
10982,2015-12-14,65.44000244140625,65.81999969482422,64.19999694824219,65.63999938964844,1943300.0,-0.0033506123733297866,4.78574931880109,-0.5555461365659087,44.58151953258388,49.78443788396905,0.6762026644598365,0.7668488363731143,1.9481978907393653,1.5254328823178298,11.390998800151255,1.6200027465820312,0.23178623147092026,-0.754997634887701,-2.4062875612404184,0.8962922914650164,-1.5806425980640597,0.07064732828865772,3.1899948120117188,27.991092725553646,-20.610172198707144,0.8256449631763559,12,0.964996337890625,0.9299964904785156,2.1899967193603516,0.5299968719482422,3.290000915527358,0,0.04217595360432913,-2.199984741269145,65.66000366210939,-1.0169528236925856,65.70999908447266,-1.4466015821753428,68.04000091552734,0.04217595360432913
10983,2015-12-15,65.22000122070311,65.80000305175781,65.05999755859375,65.48000335693361,1814400.0,-0.0033618767190621845,-1.5517014587690567,1.3000305180439355,44.463968581410064,49.60289939033563,0.6213616958961978,0.9065265147721249,2.1564863182922096,1.6994452054766356,10.795697127671236,0.7400054931640625,0.18464249807810518,-0.8944988250732564,-2.5722098560059834,0.7832122058594706,-1.73335434053962,-0.0556433096068929,3.321396026611339,23.02492555743627,-21.825559722139182,0.8388555154663615,12,1.1849975585937642,1.1499977111816548,2.3874988555908345,0.7499980926513814,2.3600006103515767,1,0.059490910469139235,4.78574931880109,65.44000244140625,-2.199984741269145,65.66000366210939,-1.0169528236925856,65.70999908447266,0.059490910469139235
10984,2015-12-16,67.12999725341797,67.23999786376953,65.37000274658203,65.59999847412111,2028200.0,0.0292854338694577,1.1371372767857142,-5.884562340443564,53.82238422324249,50.80430886430547,-1.121226644043503,-0.9174033960383383,0.2844549526018909,-0.26490102536277504,10.47200037923673,2.0199966430664205,0.08437917254401839,0.9309974670410099,-0.7736942864153065,2.6356892204973263,0.07865159031284463,1.7833433437691752,1.3245719879150357,76.30201244941061,29.910568440462534,0.8523458767281583,12,-0.7150001525878906,-0.7249984741210938,0.07500267028808594,-1.1599979400634766,1.5699996948242188,2,0.014300597702225692,-1.5517014587690567,65.22000122070311,4.78574931880109,65.44000244140625,-2.199984741269145,65.66000366210939,0.014300597702225692
10985,2015-12-17,67.23000335693361,67.66999816894531,66.37999725341797,67.09999847412111,1315700.0,0.0014897379354583684,1.554471151667217,0.08497057943552487,54.07067672433246,50.87039183246989,-0.8619534403831608,-0.9428877957729611,0.20275899685645982,-0.4125213971089323,9.74902390527069,1.2900009155273438,-0.145841856990387,0.9530033111572465,-0.792054143475994,2.698060765790487,0.08047458384062622,1.8255320384738667,1.139474438537576,87.32003869662765,38.52659910663289,0.8725287273166223,12,-0.8150062561035298,-0.825004577636733,-0.025003433227553273,-1.2600040435791158,2.3199996948242045,3,0.02439386148683398,1.1371372767857142,67.12999725341797,-1.5517014587690567,65.22000122070311,4.78574931880109,65.44000244140625,0.02439386148683398
10986,2015-12-18,66.26000213623047,67.33999633789061,66.06999969482422,66.91000366210939,4695500.0,-0.014428100137869437,-1.4659975556460596,-4.999823943662081,48.632687607913816,50.793980287377494,0.178558666636647,0.06344543509817413,1.1514846518776523,0.501665970651942,8.98973509649363,1.269996643066392,-0.04305851182039078,-0.037998199462890625,-1.770979668343898,1.6949832694181168,-0.9044889339033944,0.8284925349776131,2.0260860422961287,59.36612286179148,12.069327082579179,0.8664907344405067,12,0.15499496459960938,0.14499664306640625,0.9449977874755859,-0.29000282287597656,4.299995422363281,4,0.0045275492407395035,1.554471151667217,67.23000335693361,1.1371372767857142,67.12999725341797,-1.5517014587690567,65.22000122070311,0.0045275492407395035
10987,2015-12-21,66.18000030517578,66.65000152587889,65.76999664306639,66.63999938964844,1521500.0,-0.0012073925215124737,2.6666613685132905,0.7076892378839476,45.29183738779312,49.58255584120171,0.19959871714824828,0.08810778329902291,1.212388823905485,0.5208303215803483,8.818961479213929,0.8800048828125,0.18757803180866972,-0.07999992370605469,-1.7868403291374193,1.62684048172531,-0.933420126421737,0.7734202790096276,2.0243660487451223,42.91197259264889,-0.47561304345926203,0.8534202027156794,12,0.23499679565429688,0.22499847412109375,1.0249996185302734,-0.21000099182128906,4.400001525878906,0,0.0075551525792436625,-1.4659975556460596,66.26000213623047,1.554471151667217,67.23000335693361,1.1371372767857142,67.12999725341797,0.0075551525792436625
10988,2015-12-22,67.68000030517578,67.81999969482422,65.73999786376953,66.37999725341797,971100.0,0.02266545773773121,1.63291065892783,-2.826099215497653,59.65770353581983,49.37607509742028,-1.2570093011504895,-1.4043473336787713,-0.31288379897037544,-1.0424406206467438,9.068578519898574,2.0800018310546875,0.21410183705989994,1.369499969482419,-0.4447994600914029,3.183799399056241,0.46235025469550806,2.27664968426933,0.44427866063155363,94.28573208024264,43.89071765752357,0.9071497147869085,12,-1.5600013732910156,-1.2750015258789062,-0.47500038146972656,-1.710000991821289,3.9199981689453125,1,0.015514229418192471,2.6666613685132905,66.18000030517578,-1.4659975556460596,66.26000213623047,1.554471151667217,67.23000335693361,0.015514229418192471
10989,2015-12-23,68.79000091552734,68.97000122070311,67.90000152587889,67.91999816894531,792400.0,0.0164007181641026,-1.3516579333472332,0.6692313109616536,67.81976974356542,51.414058012388196,-2.5137857778901775,-2.458462062860349,-1.4299769592259963,-2.212774004571358,9.195898440502972,1.2900009155273295,0.2742657904805128,2.3640007019043026,0.23708650964438505,4.49091489416422,1.300543605774351,3.427457798034254,-4.590003967285156,94.42724092563634,36.68099940705548,1.0634570961299559,12,-2.2050018310546875,-2.2150001525878906,-1.6625003814697266,-2.8200016021728516,2.9499969482421875,2,-0.017589752411233617,1.63291065892783,67.68000030517578,2.6666613685132905,66.18000030517578,-1.4659975556460596,66.26000213623047,-0.017589752411233617
10990,2015-12-24,68.69000244140625,68.94000244140625,68.30999755859375,68.58000183105469,396300.0,-0.0014536774646054518,1.0655877129349376,0.12643708400199943,62.59123414344489,53.436864608900656,-2.1753848268648284,-2.274229475496824,-1.3325764233936326,-2.132468448817349,8.936999154660608,0.6300048828125,0.269580977618574,2.1365020751953097,-0.2123683251536761,4.485372475544295,0.9620668750208239,3.3109372753697954,-4.394605407714849,91.33131615186063,30.824095196973104,1.1744352001744907,12,-2.1050033569335938,-2.115001678466797,-1.5800018310546875,-2.720003128051758,4.659996032714844,3,0.000145501622953903,-1.3516579333472332,68.79000091552734,1.63291065892783,67.68000030517578,2.6666613685132905,66.18000030517578,0.000145501622953903
10991,2015-12-28,68.86000061035156,69.08999633789061,68.19999694824219,68.38999938964844,674000.0,0.002474860429511949,-1.0941011740207183,4.272714662227771,60.462854376560585,55.20145736934251,-2.060400903738767,-2.353006282792961,-1.5406468074452846,-2.3101938542697837,8.691756521830643,0.8899993896484233,0.07707166032518842,2.1720001220703153,-0.3833956772426177,4.727395921383248,0.8943022224138559,3.4496980217267748,-4.471111492919931,93.13445276719445,32.01566985753799,1.2776978996564654,12,-1.785003662109375,-2.2250022888183594,-2.25,-2.740001678466797,3.44000244140625,0,0.010020366472412112,1.0655877129349376,68.69000244140625,-1.3516579333472332,68.79000091552734,1.63291065892783,67.68000030517578,0.010020366472412112
10992,2015-12-29,69.19999694824219,69.41000366210939,68.88999938964844,69.12999725341797,751900.0,0.004937501232602504,1.1224095785261,0.14893513408220246,62.47636546668372,57.202834801039586,-2.0237740760668714,-2.625187391782191,-1.9226419218862816,-2.680927649824639,9.215151674446105,0.5500030517578267,0.22512563617848969,2.3834964752197294,-0.40724926367391845,5.174242214113377,0.9881236057729126,3.7788693446665462,-4.623063541992195,94.27775525689363,33.93433798360502,1.3953728694468215,12,-1.8099937438964844,-2.4049949645996094,-2.74749755859375,-3.079998016357422,3.0200042724609375,1,0.019653188877577055,-1.0941011740207183,68.86000061035156,1.0655877129349376,68.69000244140625,-1.3516579333472332,68.79000091552734,0.019653188877577055
10993,2015-12-30,69.25,69.48999786376953,68.98000335693361,69.27999877929689,702100.0,0.0007225874850140812,1.266657624359911,-0.4285558583108297,56.612015752404055,57.51279385983531,-1.6114676658794167,-2.6653531721830177,-2.017507480917601,-2.7747825037607043,10.340141707971846,0.5099945068359233,0.4706756660762892,2.3404994964599553,-0.6476977167133953,5.328696709633306,0.84640088987328,3.8345981030466305,-4.383082378398441,84.90575996621959,26.74895723549926,1.4940986065866764,12,-1.6350021362304688,-2.4150009155273438,-2.6650009155273438,-3.1300010681152344,2.1999969482421875,2,0.019205802614508105,1.1224095785261,69.19999694824219,-1.0941011740207183,68.86000061035156,1.0655877129349376,68.69000244140625,0.019205802614508105
10994,2015-12-31,68.36000061035156,69.11000061035156,67.65000152587889,69.11000061035156,878100.0,-0.012851976745825833,2.8933308919271212,25.001017293986123,67.18548534730559,58.96999481794344,-0.5907695561297857,-1.6181002078868119,-1.2058816811887425,-1.9126997850688952,10.948708802142843,1.599998474121108,0.7331195578197622,1.2979999542236271,-1.6576261611549796,4.253626069602234,-0.17981310346567625,2.7758130119129305,-3.123236569376573,38.58698356359824,-21.771701814232863,1.4778130576893065,12,-0.7450027465820312,-1.5250015258789062,-1.7175006866455078,-2.240001678466797,2.3799972534179688,3,0.04739610641956182,1.266657624359911,69.25,1.1224095785261,69.19999694824219,-1.0941011740207183,68.86000061035156,0.04739610641956182
10995,2016-01-04,68.58000183105469,68.59999847412111,66.76999664306639,67.91000366210939,1351100.0,0.0032182741184734187,4.154996776273245,-0.8933308919270644,68.52789568261713,61.180573492910476,-0.6695447894032043,-1.5871114566989633,-1.4823612541457862,-2.1601007908906524,10.634946751126453,1.830001831054716,1.0477146250403422,1.3070011138916016,-1.430950484643759,4.044952712426962,-0.06197468537608586,2.675976913159289,-3.0029790842561397,66.54427851765436,0.5917858318585729,1.3689757992676825,1,-0.9650039672851562,-1.7450027465820312,-1.9375019073486328,-2.095003128051758,2.8600006103515625,0,0.046077514557369526,2.8933308919271212,68.36000061035156,1.266657624359911,69.25,1.1224095785261,69.19999694824219,0.046077514557369526
10996,2016-01-05,68.94999694824219,69.16000366210939,67.02999877929689,68.47000122070311,1440600.0,0.005395087595637227,3.733296034450455,0.7164134915393564,71.8555108369721,64.13209276504148,-0.690443920196472,-1.8121661269198341,-1.9263320591023785,-2.5727072019305695,11.025184595582669,2.1300048828125,1.109581773972323,1.525996398925784,-1.2331204432570644,4.285113241108633,0.14643797783436696,2.9055548200172012,-3.0599361920859565,80.14703407420716,9.004677693554996,1.3795584210914216,1,-1.3349990844726562,-2.1149978637695312,-2.307497024536133,-2.464998245239258,1.5900039672851562,1,0.06381438318527843,4.154996776273245,68.58000183105469,2.8933308919271212,68.36000061035156,1.266657624359911,69.25,0.06381438318527843
10997,2016-01-06,68.51000213623047,68.72000122070311,67.81999969482422,68.55000305175781,1265700.0,-0.006381360862742325,3.7368843736826935,-0.08333598245223392,69.93941792752159,65.27450547523057,0.128312715286242,-1.2952379453542875,-1.521495590595137,-2.1748020381994593,11.823749378937764,1.1299972534179688,1.1582258751892454,0.9950016021728487,-1.782178853150313,3.7721820574960105,-0.3935886254887322,2.3835918298344296,-2.331946411465168,63.970761480550856,-12.710446769257679,1.3885902276615807,1,-0.3800048828125,-1.6750030517578125,-2.00250244140625,-2.025003433227539,1.9300003051757812,2,0.05532040282221895,3.733296034450455,68.94999694824219,4.154996776273245,68.58000183105469,2.8933308919271212,68.36000061035156,0.05532040282221895
10998,2016-01-07,67.54000091552734,68.61000061035156,67.27999877929689,67.91000366210939,1443600.0,-0.014158534381217835,-1.9887445887446522,9.249856952127,52.804403550226674,63.60613145374848,1.202860192826222,-0.26145797620736744,-0.5934909157751918,-1.257908055098639,12.466902015406774,1.3300018310546733,1.358737313380857,-0.02399978637694744,-2.764573971076075,2.71657439832218,-1.3942868787265041,1.3462873059726093,-1.0969898196417063,32.21765736777106,-42.672791764358685,1.370287092349563,1,0.589996337890625,-0.7050018310546875,-1.0600013732910156,-1.055002212524414,3.2299957275390625,3,0.06929227482583378,3.7368843736826935,68.51000213623047,3.733296034450455,68.94999694824219,4.154996776273245,68.58000183105469,0.06929227482583378
10999,2016-01-08,67.51999664306639,68.29000091552734,67.37000274658203,67.58000183105469,1351100.0,-0.00029618407150999726,-4.111200593408922,0.16217497989569582,52.005487257953675,62.429937355360565,1.1440815748500484,-0.2976702988304538,-0.6156144201113705,-1.3006081853955465,11.949735942312733,0.9199981689453125,1.638916913738555,-0.018003845214863645,-2.749415183714177,2.71340749328445,-1.3837095144645275,1.3477018240348002,-0.8332266057500419,31.380660978155362,-40.20513261821034,1.3657056692496599,1,0.6100006103515767,-0.6849975585937358,-0.8999977111816264,-1.0349979400634624,3.4900054931640767,4,0.058204983716914516,-1.9887445887446522,67.54000091552734,3.7368843736826935,68.51000213623047,3.733296034450455,68.94999694824219,0.058204983716914516
11000,2016-01-11,67.55000305175781,68.19000244140625,67.06999969482422,67.73999786376953,1039400.0,0.0004444077337568686,1.0550434313951942,3.1663064208511256,60.25437780416592,62.406773291761155,1.045283089268068,-0.1926368975098427,-0.6657020656197119,-1.393142397956197,11.666763273182182,1.1200027465820312,1.5993823002524437,-0.07999763488768963,-2.672584707967019,2.5125894381916396,-1.3762911714273542,1.216295901651975,-0.6389747883252141,24.413290159893883,-46.70571061743052,1.296293536539663,1,0.5799942016601562,-0.7150039672851562,-0.7450027465820312,-1.0650043487548828,5.8899993896484375,0,0.04722419937668243,-4.111200593408922,67.51999664306639,-1.9887445887446522,67.54000091552734,3.7368843736826935,68.51000213623047,0.04722419937668243
11001,2016-01-12,68.40000152587889,68.51999664306639,67.05000305175781,68.26999664306639,1890800.0,0.012583248493265087,6.946016166281678,-0.6842549090471027,65.72239368553903,62.767443093856194,0.1376467753936339,-0.8715198536732629,-1.517936823273189,-2.3053525580810543,11.890229031288339,1.4699935913085795,1.3652395334460863,0.633000946044902,-1.8063171349243703,3.0723190270141743,-0.5866580944397413,1.8526599865295452,1.0899963378906392,80.83832061766168,5.897215774775063,1.2196590404846381,1,-0.2700042724609233,-1.5550041198730327,-1.857501983642564,-1.9150028228759624,4.580001831054702,1,0.04444445683787279,1.0550434313951942,67.55000305175781,-4.111200593408922,67.51999664306639,-1.9887445887446522,67.54000091552734,0.04444445683787279
11002,2016-01-13,68.19999694824219,69.08000183105469,67.69999694824219,68.62000274658203,1666300.0,-0.0029240434674703275,1.0597026822366586,-3.230692488262911,54.51385807477069,62.53431446300804,0.20214124677876555,-0.478683946321496,-1.3438158531414643,-2.1644043696922353,12.729075175646079,1.3800048828125,1.2278613990866063,0.29499664306641193,-1.8889390780140474,2.4789323641468712,-0.7969712174738248,1.3869645036066487,1.2412010192871037,56.64997970504668,-15.189653991095092,1.0919678605402299,1,-0.23499679565429688,-1.3549995422363281,-1.6574974060058594,-1.7149982452392578,5.810005187988281,2,0.034310910146535756,6.946016166281678,68.40000152587889,1.0550434313951942,67.55000305175781,-4.111200593408922,67.51999664306639,0.034310910146535756
11003,2016-01-14,69.09999847412111,69.58999633789061,67.76000213623047,68.27999877929689,1157800.0,0.013196503902513923,1.0333320617643929,-1.9523532724201196,52.792769262492385,60.935123786917686,-0.8061510233544027,-1.1310935088828415,-2.2723493236302943,-3.1001468372110423,13.740149847517225,1.829994201660142,1.1298579064733332,1.0009983062744254,-0.8412865432044043,2.843283155753255,0.07985588153501055,1.9221407310138403,-2.0499954223632955,80.70869452904986,11.241842307123875,0.9211424247394171,1,-0.9200019836426065,-2.2050018310547017,-2.55749893188478,-2.6149997711181783,4.389999389648423,3,0.019392243080685434,1.0597026822366586,68.19999694824219,6.946016166281678,68.40000152587889,1.0550434313951942,67.55000305175781,0.019392243080685434
11004,2016-01-15,68.08999633789061,68.58999633789061,67.41999816894531,68.58999633789061,1576900.0,-0.014616529067055684,3.679992675781193,-0.609756324491296,45.35599473737659,58.360468126335405,0.18050530104719087,-0.04794100971183468,-1.327059704711374,-2.0763962899374775,13.918126912361256,1.6800003051757955,0.9438156795857253,-0.05700378417969887,-1.842123474998914,1.7281159066395162,-0.9495636295893064,0.8355560612299087,-0.989193420410146,40.94472579162654,-24.692447698494163,0.8925598454096073,1,0.2200012207031392,-1.1949996948242045,-1.5474967956542827,-1.104997634887681,5.360000610351577,4,0.03935967762248849,1.0333320617643929,69.09999847412111,1.0597026822366586,68.19999694824219,6.946016166281678,68.40000152587889,0.03935967762248849
11005,2016-01-19,68.87000274658203,69.23999786376953,68.16000366210939,68.83000183105469,1556600.0,0.011455521378217037,1.7692473223455398,-0.0800018310546875,50.070736315949055,55.93993762399951,-0.6191484912749701,-0.7365462324161172,-2.161470027301732,-2.8012545209975173,14.014815548814392,1.1500015258789205,0.8501701010725071,0.6410026550292969,-1.1172242211156487,2.3992295311742424,-0.238110783043183,1.5201160931017768,-1.719415960693368,71.65372069133352,9.102549023423606,0.8791134380724748,1,-0.5500030517578125,-1.975006103515625,-2.157503128051758,-1.5850028991699219,5.379997253417969,1,0.031073026053489494,3.679992675781193,68.08999633789061,1.0333320617643929,69.09999847412111,1.0597026822366586,68.19999694824219,0.031073026053489494
11006,2016-01-20,66.55999755859375,68.91000366210939,65.37999725341797,68.41999816894531,1515100.0,-0.0335415289075609,1.4859098553107204,-46.498950982262066,35.398271912930696,52.10203251126719,1.4708592246371097,1.683394742432455,0.1032407522840515,-0.45999121926371345,14.175418043917997,3.5300064086914205,0.6681413080358993,-1.6840023040771541,-3.3753477633448483,0.007343155190540074,-2.529675033711001,-0.838329574443307,3.029998779296861,28.02851690699576,-29.249141183138438,0.8456727296338481,1,0.9249992370605469,0.33499908447265625,0.07500267028808594,0.7250022888183594,5.180000305175781,2,0.10336546176636996,1.7692473223455398,68.87000274658203,3.679992675781193,68.08999633789061,1.0333320617643929,69.09999847412111,0.10336546176636996
11007,2016-01-21,66.68000030517578,67.08000183105469,65.63999938964844,66.58000183105469,1114600.0,0.001802925946269518,2.2,-0.05376260285322854,35.894659353856525,50.22317204500384,1.1890087933374929,1.689387124874827,0.016097429069702685,-0.5719907158960211,14.573259944700128,1.44000244140625,0.4421073739318331,-1.5889995574951143,-3.1625697783479723,-0.01542933664225643,-2.3757846679215504,-0.8022144470686783,2.825796051025378,30.878939060877613,-21.957811405368133,0.7867851104264316,1,0.8049964904785156,0.214996337890625,-0.0625,0.6049995422363281,5.529998779296875,3,0.09448114911404404,1.4859098553107204,66.55999755859375,1.7692473223455398,68.87000274658203,3.679992675781193,68.08999633789061,0.09448114911404404
11008,2016-01-22,68.73000335693361,68.84999847412111,66.83999633789061,67.26000213623047,1322400.0,0.030743896856261665,1.3508914389734563,14.70023651483954,51.80137180162444,50.20049254985615,-0.7537002853558334,-0.2929380922164029,-1.9601060859964292,-2.603425706122877,14.151798668435445,2.1699981689453267,0.18601979968366322,0.40850334167481606,-1.1523374447263706,1.9693441280760027,-0.37191705152578436,1.1889237348754165,0.6932770172118836,86.7877091659456,30.820439341527226,0.780420393200596,1,-1.245006561279311,-1.4050064086914205,-2.3425045013427876,-1.4450035095214986,3.4699935913085795,4,0.07682232680648049,2.2,66.68000030517578,1.4859098553107204,66.55999755859375,1.7692473223455398,68.87000274658203,0.07682232680648049
11009,2016-01-25,67.58000183105469,68.73000335693361,67.23000335693361,68.65000152587889,985200.0,-0.016732161642807553,1.43901773364176,-0.7278903444123647,45.53572523347936,48.56508670866876,0.45338653686641806,0.8029321739565489,-0.7387975284208892,-1.4322535449571774,13.099208672125634,1.5,-0.06609180427993522,-0.6809982299804744,-2.259084038250336,0.897087578289387,-1.4700411341154052,0.10804467415445629,1.7624128806762513,56.99492823231304,2.2678592498771337,0.7890429041349336,1,-0.09500503540039062,-0.10000228881835938,-1.1925029754638672,-0.19000244140625,5.6399993896484375,0,0.08745184777427828,1.3508914389734563,68.73000335693361,2.2,66.68000030517578,1.4859098553107204,66.55999755859375,0.08745184777427828
11010,2016-01-26,68.69999694824219,69.54000091552734,67.88999938964844,67.93000030517578,834500.0,0.016572877875727254,-2.8823635009110413,-0.7196232361476633,48.953977299570845,46.701929332450064,-0.543479703532185,-0.333367725019599,-1.8120088312888925,-2.488104946509651,12.1639968547485,1.9599990844726562,-0.04509375475439015,0.4384971618652287,-1.1401668713805435,2.017161195111001,-0.3508348547576645,1.227829178488122,-3.3199996948242188,79.80761471591535,27.127121771289595,0.7893320166228887,1,-1.2150001525878906,-1.2150001525878906,-2.289999008178711,-1.30999755859375,4.44000244140625,1,0.0691411966666986,1.43901773364176,67.58000183105469,1.3508914389734563,68.73000335693361,2.2,66.68000030517578,0.0691411966666986
11011,2016-01-27,69.55000305175781,70.01999664306639,68.38999938964844,68.58999633789061,1179900.0,0.012372724036014304,-1.3970537086694357,1.2467674015358123,54.20711025242968,46.66784624107884,-1.3557775284354676,-1.1900442915900413,-2.5960077119954263,-3.2635831973505844,11.196973272430768,1.6299972534179545,0.012796885493585819,1.2540031433105412,-0.4077073183267146,2.915713604947797,0.4231479124919133,2.084858374129169,-4.086805725097662,89.26954598106614,36.44674492037033,0.8308552308186282,1,-1.850006103515625,-1.850006103515625,-3.140005111694336,-2.160003662109375,4.6399993896484375,2,0.06757723568674101,-2.8823635009110413,68.69999694824219,1.43901773364176,67.58000183105469,1.3508914389734563,68.73000335693361,0.06757723568674101
11012,2016-01-28,70.55999755859375,70.91000366210938,69.12000274658203,69.48999786376953,907900.0,0.01452184705275017,1.0225863042513115,1.1145752205356267,62.17737435065706,47.7105801397638,-2.23034548877105,-2.2060312246580622,-3.505943147760064,-4.196092659053022,10.178009018871206,1.7900009155273438,0.04135740631562612,2.195997619628912,0.2857988145497359,4.106196424708088,1.240898217089324,3.1510970221685,-4.914528259277347,91.40035691255646,34.485212909127554,0.9550994025395897,1,-2.414997100830078,-2.414997100830078,-4.149999618530273,-3.1699981689453125,3.3800048828125,3,0.016723360912759277,-1.3970537086694357,69.55000305175781,-2.8823635009110413,68.69999694824219,1.43901773364176,67.58000183105469,0.016723360912759277
11013,2016-01-29,70.58000183105469,71.56999969482422,70.38999938964844,71.27999877929688,1958100.0,0.0002835072725777543,-1.1851820455219768,-0.6542029419524126,62.33869871168161,49.597547248019914,-2.25552612476001,-2.2359231648897264,-3.4777526137500843,-4.114396835603813,9.178596499314962,1.1800003051757812,-0.04436605866044374,2.1495018005371094,0.02846404361073951,4.270539557463479,1.0889829220739244,3.2100206790002943,-4.618660469970706,77.18897006602764,16.339820352813888,1.0605188784631854,1,-2.1050033569335938,-2.1050033569335938,-4.170003890991211,-3.19000244140625,3.9899978637695312,4,0.02309432149519708,1.0225863042513115,70.55999755859375,-1.3970537086694357,69.55000305175781,-2.8823635009110413,68.69999694824219,0.02309432149519708
11014,2016-02-01,71.5999984741211,71.81999969482422,70.33999633789061,70.62000274658203,1208400.0,0.0144516380930102,1.0845144582585815,-1.4,65.12318403333902,51.27004143884103,-3.0455398472415425,-3.1629054482360175,-4.391897637079239,-5.039461430227021,9.340825069026968,1.480003356933608,0.02146416456119482,3.007498550415036,0.4575686670504382,5.557428433779634,1.7325336087327372,4.282463492097335,-5.189964446337896,94.40200499696184,27.748318795497937,1.2749649416822968,2,-3.0,-3.0,-5.337499618530273,-4.209999084472656,3.6500015258789062,0,0.008379867135583252,-1.1851820455219768,70.58000183105469,1.0225863042513115,70.55999755859375,-1.3970537086694357,69.55000305175781,0.008379867135583252
11015,2016-02-02,71.73999786376953,71.94000244140625,70.72000122070312,71.0999984741211,1256600.0,0.0019552987797764043,1.3461369171630624,0.6530634488127676,63.17030847246321,54.355823278789074,-3.0571047356617953,-3.219070956835509,-4.429650754872824,-5.074767338544504,10.206819940647696,1.220001220703125,0.04478457952117765,2.9894981384277344,0.07700292381569795,5.901993353039771,1.533250531121709,4.44574574573376,-4.788967269282239,94.36607307879116,28.287758552498218,1.456247607306021,2,-2.9499969482421875,-3.079998016357422,-5.159997940063477,-4.349998474121094,4.2400054931640625,1,0.020630100376418214,1.0845144582585815,71.5999984741211,-1.1851820455219768,70.58000183105469,1.0225863042513115,70.55999755859375,0.020630100376418214
11016,2016-02-03,73.3499984741211,73.95999908447266,71.81999969482422,71.93000030517578,1575900.0,0.022442161392433713,-1.609756324491296,2.2187492549412298,68.27535308237395,57.953678137513236,-4.026035029423383,-4.724774618958918,-5.9220690365376925,-6.571884914733857,11.077511273818605,2.220001220703125,0.25348712159320996,4.379498672485354,0.8123953597236948,7.946601985247014,2.5959470161045317,6.163050328866177,-5.800291258003526,87.39667206819801,19.294363177674285,1.7835516563808282,2,-2.950000762939453,-3.6800003051757812,-6.769998550415039,-5.959999084472656,2.5699996948242188,2,-0.002862973263002111,1.3461369171630624,71.73999786376953,1.0845144582585815,71.5999984741211,-1.1851820455219768,70.58000183105469,-0.002862973263002111
11017,2016-02-04,72.30000305175781,74.4800033569336,72.19000244140625,73.12000274658203,1363100.0,-0.014314866315010666,-3.403844037706782,-0.5774653184470401,61.23596077508994,59.00196580123162,-2.3412094760819,-3.558742034165647,-4.799729941103976,-5.424344790541824,12.065968225222537,2.2900009155273438,0.3594550636596239,3.140003204345703,-0.7151478857193894,6.995154294410796,1.212427659313164,5.067578749378242,-3.8528549740705387,47.34307707333992,-18.372938595375125,1.9275755450325447,2,-1.4449996948242188,-2.3700027465820312,-5.445005416870117,-4.910003662109375,4.239997863769531,3,0.026141069292838548,-1.609756324491296,73.3499984741211,1.3461369171630624,71.73999786376953,1.0845144582585815,71.5999984741211,0.026141069292838548
11018,2016-02-05,72.22000122070312,72.66000366210938,71.1500015258789,72.05000305175781,1656100.0,-0.0011065259706478647,1.8761861857497857,-0.20731491733268825,65.51465404082381,61.22184677982545,-1.915527915871479,-3.278225580964147,-4.638118118990604,-5.248668267996777,13.222274592289674,1.5100021362304688,0.8298899493371579,2.8260013580322294,-1.1802961550748137,6.8322988711392725,0.8228526014787008,4.829150114585758,-2.807596298336435,45.41066897145266,-22.470517756422502,2.0031487565535224,2,-1.0349998474121094,-2.2900009155273438,-5.127498626708984,-4.8300018310546875,4.400001525878906,4,0.023816133919007054,-3.403844037706782,72.30000305175781,-1.609756324491296,73.3499984741211,1.3461369171630624,71.73999786376953,0.023816133919007054
11019,2016-02-08,71.44999694824219,73.0199966430664,70.41000366210938,72.37000274658203,1748300.0,-0.010661925497727709,1.3513518157667737,-5.411857104389193,59.69921853264488,62.41576247238923,-0.6021578305986566,-2.3175198636988057,-3.787643713406382,-4.392882355904504,14.238501686985682,2.6099929809570312,1.314008713349068,1.8594970703125,-2.145302279562671,5.864296420187671,-0.14290260462509252,3.8618967452500925,-1.2267762763447934,25.552662508927515,-40.1224890186345,2.0023996749375863,2,-0.014995574951171875,-1.5199966430664062,-4.224998474121094,-4.05999755859375,6.569999694824219,0,0.04366694023573059,1.8761861857497857,72.22000122070312,-3.403844037706782,72.30000305175781,-1.609756324491296,73.3499984741211,0.04366694023573059
11020,2016-02-09,70.73999786376953,71.30000305175781,69.65000152587889,69.97000122070311,1755700.0,-0.009937006505220336,-1.3404342815091905,-0.8369475979997998,67.86324217840644,63.93311046416443,0.47790359878401034,-1.4295758893389632,-2.9928046063083684,-3.6118557362633226,15.355713726047995,1.7999954223632955,1.4777549001732382,0.9899982452392635,-2.9257298159173075,4.9057263063958345,-0.9678657853390291,2.947862275817556,3.7400054931640625,22.567203409374745,-45.8925341271614,1.9578640305782864,2,1.0600051879882812,-0.80999755859375,-3.5149993896484375,-3.3499984741210938,8.200004577636719,1,0.06375462641256768,1.3513518157667737,71.44999694824219,1.8761861857497857,72.22000122070312,-3.403844037706782,72.30000305175781,0.06375462641256768
11021,2016-02-10,71.44000244140625,71.8499984741211,69.33999633789061,70.56999969482422,1456200.0,0.009895456584332774,1.9704258479263048,1.1298786227396374,69.38110607524389,64.73352510022963,0.08290800798617681,-1.9923000695116144,-3.599052927768696,-4.243545719177092,16.374899745486644,2.510002136230483,1.8579768710887947,1.5380027770996065,-2.3930593291526634,5.4690648833518765,-0.4275282760265213,3.5035338302257344,2.943400878906246,40.85609408188394,-31.020712480746838,1.965531053126135,2,0.4699974060058594,-1.5100021362304688,-4.215003967285156,-4.0500030517578125,6.489997863769531,2,0.06354984267044173,-1.3404342815091905,70.73999786376953,1.3513518157667737,71.44999694824219,1.8761861857497857,72.22000122070312,0.06354984267044173
11022,2016-02-11,70.54000091552734,71.51000213623047,70.20999908447266,71.0,1509400.0,-0.012598005250868627,-1.3214283281449037,-0.5287329106486719,58.13116246421788,64.26602107273366,1.0949169234691567,-0.9570723648463684,-2.6286496053663626,-3.2770551342381395,17.028293065804156,1.3000030517578125,2.118371859413216,0.5210010528564482,-3.3353507960719213,4.377352901784818,-1.4071748716077366,2.449176977320633,3.641666125488271,32.60881734028574,-35.83765423498228,1.9281759244641847,2,1.3699989318847656,-0.6100006103515625,-3.31500244140625,-3.1500015258789062,7.8600006103515625,3,0.07626874374244186,1.9704258479263048,71.44000244140625,-1.3404342815091905,70.73999786376953,1.3513518157667737,71.44999694824219,0.07626874374244186
11023,2016-02-12,70.44000244140625,70.58000183105469,69.33999633789061,70.31999969482422,1279000.0,-0.0014176137343808737,5.200003814682785,-0.2608760552634634,64.18650838703427,64.16194600092203,1.3108141682335486,-0.7921508452287185,-2.482460682095791,-3.1053645945276855,17.125583959070838,1.2400054931640767,2.253580620471908,0.35400238037109943,-3.481627935098544,4.189632695840743,-1.5638127773637223,2.271817538105921,3.5479977714843614,29.891467725383553,-38.35104180175446,1.9178151577348252,2,1.4699974060058594,-0.5100021362304688,-2.9575042724609375,-3.3200035095214844,7.2599945068359375,4,0.08659849890259763,-1.3214283281449037,70.54000091552734,1.9704258479263048,71.44000244140625,-1.3404342815091905,70.73999786376953,0.08659849890259763
11024,2016-02-16,70.7699966430664,71.0999984741211,69.83000183105469,70.69999694824219,1762600.0,0.0046847556817541935,2.4794268574354903,0.5833174391251827,61.141009100248915,63.93646829289821,0.9506765144451066,-0.9603070258562241,-2.694422591235991,-3.3627763945098366,17.640954413391366,1.2699966430664062,2.2078911333226756,0.5499965667724638,-3.177765143060185,4.2777582766051125,-1.3138842881438677,2.4138774216887953,3.0320834148242,56.97207522394254,-9.402387482953827,1.8638808549163262,2,1.1400032043457031,-0.839996337890625,-3.2874984741210938,-3.704998016357422,7.370002746582031,1,0.0826622351421118,5.200003814682785,70.44000244140625,-1.3214283281449037,70.54000091552734,1.9704258479263048,71.44000244140625,0.0826622351421118
11025,2016-02-17,71.01000213623047,71.19000244140625,69.94000244140625,70.77999877929688,1583100.0,0.0033913452670422117,3.237259643360532,3.285776566757493,58.41013267938525,62.840332692566136,0.6663000438407636,-1.0875269228577622,-2.78054741023675,-3.520083420523065,17.739463492355124,1.25,2.1674805764849197,0.6830020904540959,-3.004233804251882,4.370237985160074,-1.1606158568989002,2.526620037807092,2.613594572860137,66.53403892507717,2.9294245129288043,1.8436179473529906,2,0.8999977111816406,-1.0800018310546875,-3.5275039672851562,-3.990001678466797,7.829994201660156,2,0.09871841002606208,2.4794268574354903,70.7699966430664,5.200003814682785,70.44000244140625,-1.3214283281449037,70.54000091552734,0.09871841002606208
11026,2016-02-18,73.44000244140625,73.93000030517578,70.80000305175781,71.55000305175781,2388100.0,0.03422053558756266,1.1811864659095743,8.217268716621886,64.25744129902071,63.17605275078066,-1.9552008264621747,-3.1364754000911717,-5.075871065529185,-5.853213699401039,18.811444771098074,3.1299972534179688,2.0499329109482005,2.7690021514892607,-0.7167090844785093,6.254713387457031,1.0261465335053686,4.511857769473153,-4.100006103515639,89.3246745043807,28.028324150099365,1.7428556179838868,2,-1.8050041198730469,-3.5100021362304688,-5.9575042724609375,-6.420001983642578,4.7299957275390625,3,0.07489106504848153,3.237259643360532,71.01000213623047,2.4794268574354903,70.7699966430664,5.200003814682785,70.44000244140625,0.07489106504848153
11027,2016-02-19,72.9800033569336,73.91999816894531,72.0,73.79000091552734,2232600.0,-0.006263603883178814,2.5888082369550647,-0.42857027522343233,61.38520549055772,62.71722513408444,-1.5517868112284248,-2.298121883467445,-4.508264708852778,-5.314003105039248,19.941357250179436,1.9199981689453125,1.9543128706164907,1.9940029144287053,-1.0884527286654162,5.076458557522827,0.45277509288165163,3.535230735975759,-3.5482069396972804,79.30291662026431,19.18999928485252,1.5412278215470596,2,-1.3450050354003906,-3.0500030517578125,-5.49250602722168,-5.960002899169922,6.629997253417969,4,0.06782675692727147,1.1811864659095743,73.44000244140625,3.237259643360532,71.01000213623047,2.4794268574354903,70.7699966430664,0.06782675692727147
11028,2016-02-22,74.01000213623047,74.23999786376953,73.0199966430664,73.44999694824219,1009200.0,0.014113438365565889,1.3921671291690665,-0.6913665134503806,61.421814999891524,62.90862474155629,-2.571603332336977,-3.069657520676685,-5.412277824139338,-6.249534241568057,21.553384456977653,1.2599945068359375,1.6412416448017098,2.7600017547607365,-0.4120281381887594,5.932031647710232,1.1739868082859886,4.3460167012354844,-4.488241641235362,94.78467268830003,37.3976688860119,1.5860149464747497,2,-2.2200050354003906,-4.0800018310546875,-6.605003356933594,-6.990001678466797,5.220001220703125,0,0.05931629864795496,2.5888082369550647,72.9800033569336,1.1811864659095743,73.44000244140625,3.237259643360532,71.01000213623047,0.05931629864795496
11029,2016-02-23,73.48999786376953,74.2300033569336,72.9800033569336,73.87999725341797,1321500.0,-0.0070261350824414315,1.293553580177784,-0.6964210296862441,58.005483666964956,61.813318240285014,-1.9353121296415736,-2.196821559268784,-4.817445062720637,-5.641438270022178,23.240548054522506,1.25,1.5029018602821083,1.9444976806640568,-0.868843524668776,4.75783888599689,0.5378270779976475,3.351168283330466,-3.7795078740234516,82.55812096684049,28.615700865276295,1.406670602666414,2,-1.7000007629394531,-3.55999755859375,-5.95250129699707,-6.469997406005859,5.790000915527344,1,0.05728669488161975,1.3921671291690665,74.01000213623047,2.5888082369550647,72.9800033569336,1.1811864659095743,73.44000244140625,0.05728669488161975
11030,2016-02-24,73.44999694824219,74.0,72.7699966430664,73.41999816894531,1012100.0,-0.0005443042140441667,1.1769876849951388,-0.07692006729527759,50.53417941287948,59.719215277800075,-1.6432801147648775,-1.8790568237265575,-4.62642325583505,-5.524978585370064,24.454703059145167,1.2300033569335938,1.3054672233910622,1.666996765136716,-0.9284573893220482,4.26245091959548,0.36926968790733383,2.964723842366098,-3.5583266435351675,77.03482247214934,26.195408202798596,1.2977270772293819,2,-1.6599998474121094,-3.5199966430664062,-5.847499847412109,-6.429996490478516,6.5200042724609375,2,0.06385299709013115,1.293553580177784,73.48999786376953,1.3921671291690665,74.01000213623047,2.5888082369550647,72.9800033569336,0.06385299709013115
11031,2016-02-25,74.25,74.33000183105469,73.12999725341797,73.63999938964844,933300.0,0.010891805105472718,2.1168777123833302,20.33418107833164,60.70248930546669,60.004918260161055,-2.238130430154726,-2.4336695141157065,-5.261383838768381,-6.232077414978249,25.508790413604963,1.2000045776367188,1.2805989400493587,2.231999969482416,-0.3632641024597092,4.827264041424542,0.9343679335113535,3.529632005453479,-4.184396592930483,96.56644771740483,43.41410315785236,1.2976320359710614,2,-2.4150009155273438,-4.319999694824219,-6.6425018310546875,-7.229999542236328,4.69000244140625,3,0.061818132496843425,1.1769876849951388,73.44999694824219,1.293553580177784,73.48999786376953,1.3921671291690665,74.01000213623047,0.061818132496843425
11032,2016-02-26,71.73999786376953,74.58000183105469,71.6500015258789,73.83000183105469,1271500.0,-0.033804742575494484,-1.5815018838246513,-3.426232583735648,47.92026566651659,58.19755795788131,0.5140499757347641,0.1784154168672103,-2.605010477657842,-3.6664547264497287,25.693590943909268,2.9300003051757812,1.1543307784578332,-0.3370021820068416,-2.8448854612247914,2.170881097211108,-1.5909438216158236,0.9169394576021404,-1.4185305512609006,3.071547048362024,-48.95082869218082,1.2539416396089782,2,0.46500396728515625,-1.6299972534179688,-4.55000114440918,-4.874996185302734,5.349998474121094,4,0.08962922353839509,2.1168777123833302,74.25,1.1769876849951388,73.44999694824219,1.293553580177784,73.48999786376953,0.08962922353839509
11033,2016-02-29,72.20999908447266,73.11000061035156,71.52999877929688,71.83000183105469,1273500.0,0.006551452950913639,-2.2244824874855005,-0.18181652253587452,53.380788473926025,57.335311221623215,0.3593120601089055,-0.1720292967163175,-2.9130687786605733,-4.094782239709588,25.517524119916946,1.5800018310546875,0.9505853721495896,0.05149917602538778,-2.355458441184709,2.4584567932354844,-1.1519796325796534,1.254977984630429,-1.5478490104803342,22.295069665057408,-31.70923006053295,1.2034788086050447,2,0.0500030517578125,-1.5,-5.020002365112305,-5.3600006103515625,5.0,0,0.10247890347183408,-1.5815018838246513,71.73999786376953,2.1168777123833302,74.25,1.1769876849951388,73.44999694824219,0.10247890347183408
11034,2016-03-01,72.19999694824219,72.98999786376953,71.94999694824219,72.69999694824219,1125900.0,-0.00013851455971858329,-1.0800018310546875,-1.3157989840785431,56.92598123345549,57.170405505408795,0.6632382379416129,-0.12097445675023266,-2.799475337636636,-4.029009720614425,25.206544408572455,1.0400009155273438,1.0014859855468217,0.011497116088861503,-2.3810642445580186,2.4040584767357416,-1.1847835642345785,1.2077777964123015,-1.224418733684871,21.96713110038272,-34.52605902348276,1.1962806803234383,3,0.4900054931640625,-1.2949943542480469,-4.795000076293945,-5.349998474121094,4.9900054931640625,1,0.0973685139312539,-2.2244824874855005,72.20999908447266,-1.5815018838246513,71.73999786376953,2.1168777123833302,74.25,0.0973685139312539
11035,2016-03-02,73.22000122070312,73.25,70.61000061035156,71.86000061035156,1169800.0,0.014127483595216095,2.7183137941780124,-2.720001220703125,58.1951941909903,56.4968224934054,-0.01152182785625655,-1.0797762094175738,-3.7051239271176826,-4.997444103591789,24.45984239377479,2.6399993896484375,1.0348385519004495,0.9575012207031222,-1.4679768095892314,3.3829792509954757,-0.2552377944430617,2.170240235849306,1.3600006103515625,65.74306820715049,6.971496300137844,1.2127390151461785,3,-0.625,-1.9850006103515625,-5.7375030517578125,-6.370002746582031,3.7399978637695312,2,0.08276423733355887,-1.0800018310546875,72.19999694824219,-2.2244824874855005,72.20999908447266,-1.5815018838246513,71.73999786376953,0.08276423733355887
11036,2016-03-03,73.13999938964844,73.30999755859375,71.77999877929688,73.19999694824219,1153300.0,-0.0010926226402747652,9.928610354223434,-0.04411583210851687,62.94817871295969,56.6704861847834,0.023970001116794037,-1.0712364949010293,-3.478067452072878,-4.880024794712227,22.770665223476815,1.529998779296875,1.1077968515381258,0.8879993438720675,-1.519407198015756,3.295405885759891,-0.31570392707185135,2.0917026148159863,1.3606024169921938,63.72790935436509,1.5788921788201193,1.2037032709439122,3,-0.5449981689453125,-1.654998779296875,-5.655002593994141,-6.255001068115234,3.6800003051757812,3,0.09338257982021991,2.7183137941780124,73.22000122070312,-1.0800018310546875,72.19999694824219,-2.2244824874855005,72.20999908447266,0.09338257982021991
11037,2016-03-04,74.19000244140625,74.2699966430664,72.22000122070312,72.79000091552734,1015300.0,0.014356071377085833,1.6282162262619149,-23.334308240081384,67.06093229775547,57.297054773434965,-0.9346310592713394,-2.078975732861551,-4.363203691724948,-5.884368386392566,21.00280929729559,2.0499954223632812,1.2458463462567408,1.8435024261474666,-0.7154477630956961,4.402452615390629,0.5640273315258781,3.122977520769055,0.2327873413085939,97.81436370572185,30.28024038311105,1.2794750946215816,3,-1.595001220703125,-2.3400001525878906,-6.4900054931640625,-7.090003967285156,2.3699951171875,4,0.06402479907924863,9.928610354223434,73.13999938964844,2.7183137941780124,73.22000122070312,-1.0800018310546875,72.19999694824219,0.06402479907924863
11038,2016-03-07,73.94000244140625,74.58999633789062,73.58000183105469,74.0,1185800.0,-0.0033697262673288986,-1.5897335576509253,-0.04285535228690852,64.52794722234071,58.021772946254494,-0.7773515508420843,-1.7850300115866986,-3.996199586590521,-5.601195486833575,20.09394517218091,1.0099945068359375,1.1166963859399743,1.5075023651123018,-1.1473601713046833,4.162364901529287,0.1800710969038164,2.8349336333207873,-3.3300018310546875,83.66847753160069,14.18702256968946,1.3274312682084897,3,-1.3400039672851562,-1.975006103515625,-5.795001983642578,-6.395000457763672,2.6100006103515625,0,0.04260202586523554,1.6282162262619149,74.19000244140625,9.928610354223434,73.13999938964844,2.7183137941780124,73.22000122070312,0.04260202586523554
11039,2016-03-08,74.56999969482422,74.66999816894531,73.33999633789062,74.04000091552734,1250100.0,0.008520384536330194,2.643861959407203,-8.833672431332655,65.75217606183446,59.71266146280505,-1.3835329792234745,-2.2865314179292966,-4.535243852658027,-6.19114556792681,19.648794563829767,1.3300018310546875,1.0659820825436839,1.981499481201169,-0.7941947621676633,4.757193724570001,0.5936523595167529,3.369346602885585,-3.8803991699218727,97.5369819149416,26.539154921115014,1.3878471216844184,3,-1.9300003051757812,-2.56500244140625,-6.095001220703125,-6.694999694824219,1.2699966430664062,1,0.03540296902846407,-1.5897335576509253,73.94000244140625,1.6282162262619149,74.19000244140625,9.928610354223434,73.13999938964844,0.03540296902846407
11040,2016-03-09,75.25,75.91000366210938,74.58000183105469,74.61000061035156,1501300.0,0.00911895276865593,-2.8000217983651225,1.2075487994472276,59.476408838896255,59.57643029985278,-1.9906942177860287,-2.7524491104173308,-5.111290511037012,-6.82386387373063,19.997046540748048,1.3400039672851562,0.9530435430937416,2.435999679565427,-0.4384206186848729,5.310419977815727,0.998789530440277,3.8732098286905767,-4.401183569335942,84.01930068276535,14.706029598519805,1.437210149125149,3,-1.9899978637695312,-2.625,-6.650001525878906,-7.25,0.8700027465820312,2,0.02578076334094681,2.643861959407203,74.56999969482422,-1.5897335576509253,73.94000244140625,1.6282162262619149,74.19000244140625,0.02578076334094681
11041,2016-03-10,75.9800033569336,76.13999938964844,75.16000366210938,75.30999755859375,1575000.0,0.009701041288153966,-1.0206230975546449,1.0468850582933982,65.27491395585528,61.50472455422374,-2.7373511305687117,-3.2937605051231174,-5.73219460693862,-7.5203822321796,20.12626100535008,0.9799957275390625,0.9374941837103705,2.9390029907226562,-0.18479402007304202,6.0628000015183545,1.3771044853248071,4.500901496120505,-4.827515692382818,95.9184666466849,26.717586391845998,1.5618985053978502,3,-2.6050033569335938,-3.2400054931640625,-7.255002975463867,-7.920001983642578,0.26999664306640625,3,0.012898074285878858,-2.8000217983651225,75.25,2.643861959407203,74.56999969482422,-1.5897335576509253,73.94000244140625,0.012898074285878858
11042,2016-03-11,75.91999816894531,76.72000122070312,75.73999786376953,76.22000122070312,1284800.0,-0.0007897497412101551,-1.9696906644472187,-0.4477618738541773,60.790902688038095,62.32807057801397,-2.2596884715243846,-2.9618911846004323,-5.57249880813626,-7.430413818839483,20.3720101382063,0.9800033569335938,1.0328445876686487,2.6099979400634794,-0.5334973808746213,5.75349326100158,1.0382502795944362,4.181745600532523,-4.36850956638672,76.33130485030156,9.938368630364138,1.5717476604690472,3,-2.2549972534179688,-2.8899993896484375,-5.885000228881836,-6.849998474121094,0.5100021362304688,4,0.011854604156814164,-1.0206230975546449,75.9800033569336,-2.8000217983651225,75.25,2.643861959407203,74.56999969482422,0.011854604156814164
11043,2016-03-14,76.54000091552734,76.91000366210938,75.5,76.0199966430664,1139600.0,0.008166527417484026,1.23808370470839,-1.7333299425258126,67.03907090456211,63.45174720813693,-2.4595343212520504,-3.269072765217558,-6.085163047818909,-8.017821141077732,21.20851453298339,1.410003662109375,0.9736017942756234,2.9250007629394474,-0.22970971746289592,6.079711243341791,1.3476455227382758,4.502356003140619,-4.4716610511543,89.63579866988084,24.243042882741122,1.5773552402011732,3,-2.779998779296875,-3.4150009155273438,-6.147499084472656,-7.209999084472656,-1.910003662109375,0,0.0002612574186988681,-1.9696906644472187,75.91999816894531,-1.0206230975546449,75.9800033569336,-2.8000217983651225,75.25,0.0002612574186988681
11044,2016-03-15,76.62000274658203,77.31999969482422,76.16000366210938,76.19000244140625,865700.0,0.0010452290318494484,-3.734698326196964,0.8269168696264562,67.63067736758714,64.50013422775879,-2.0636367017670807,-3.044424692250743,-6.025991926117911,-8.07544879745889,21.87629855467204,1.1599960327148438,1.2710896448131876,2.7125022888183565,-0.4162374464400216,5.841242024076735,1.1481324211891746,4.2768721564475385,-3.9706632264806245,74.4526462046517,10.097445458961786,1.5643698676291857,3,-2.0700035095214844,-3.2900047302246094,-6.062501907348633,-7.290000915527344,-3.1100006103515625,1,-0.0009135955666269568,1.23808370470839,76.54000091552734,-1.9696906644472187,75.91999816894531,-1.0206230975546449,75.9800033569336,-0.0009135955666269568
11045,2016-03-16,78.0199966430664,78.2300033569336,75.80999755859375,76.51000213623047,1263900.0,0.018271911332538027,1.50776771949243,3.511612639946062,69.6558346453373,65.24542933135632,-3.029759264250785,-4.102666037477263,-7.274767755648284,-9.434321804985345,22.695021746460885,2.4200057983398438,1.5233402508405902,3.7619964599609403,0.4356127502932594,7.088380169628621,2.0988046051271,5.425188314794781,-4.716764698503809,93.15938974778263,31.520510130557057,1.6631918548338438,3,-2.794994354248047,-4.234996795654297,-7.337495803833008,-8.689994812011719,-3.6699981689453125,2,-0.027941558561570545,-3.734698326196964,76.62000274658203,1.23808370470839,76.54000091552734,-1.9696906644472187,75.91999816894531,-0.027941558561570545
11046,2016-03-17,78.94000244140625,79.16000366210938,77.73999786376953,78.1500015258789,1109500.0,0.011791923070040289,1.3089462160167227,0.5231813175153346,94.99989986448327,68.34975906099274,-3.397831882705262,-4.837520950939364,-8.041675023710809,-10.317658423582031,22.391809995416047,1.4200057983398438,1.7908221593816478,4.407002258300778,0.5056540266995029,8.308350489902054,2.4563281425001406,6.357676374101416,-4.848487070864294,93.98904370012757,23.91147076817863,1.950674115800638,3,-2.69000244140625,-4.69000244140625,-8.075000762939453,-9.610000610351562,-4.650001525878906,3,-0.03572332920710741,1.50776771949243,78.0199966430664,-3.734698326196964,76.62000274658203,1.23808370470839,76.54000091552734,-0.03572332920710741
11047,2016-03-18,77.93000030517578,79.25,77.9000015258789,78.91999816894531,2410100.0,-0.012794554154975435,-1.5714368755676658,-1.253160400591036,83.48937515968976,70.45658438736486,-2.0132328840585387,-3.6234388600262832,-6.8729695921938685,-9.253974331650994,22.086397453358504,1.3499984741210938,1.9705234220990349,3.149500274658209,-0.9595436098509253,7.258544159167343,1.0949783324036417,5.204022216912776,-2.9261570421516865,64.80000813802084,-10.854041108886406,2.0545219422545684,3,-1.6350021362304688,-3.6350021362304688,-7.010000228881836,-8.599998474121094,-3.3199996948242188,4,-0.02155781212109409,1.3089462160167227,78.94000244140625,1.50776771949243,78.0199966430664,-3.734698326196964,76.62000274658203,-0.02155781212109409
11048,2016-03-21,78.4000015258789,78.69000244140625,77.47000122070312,77.54000091552734,1288700.0,0.006031069150039592,-1.44000244140625,-0.8686893596689298,84.44438227916562,72.53349618929053,-1.9937116430797488,-3.950219019880734,-7.144263121388732,-9.664460770397937,21.479793255911446,1.220001220703125,2.145940359667989,3.4000015258789062,-0.9948199997631377,7.79482305152095,1.2025907630578843,5.597412288699928,-2.546926915459636,75.29075956778624,-6.858786024023544,2.197410762821023,3,-1.4850006103515625,-4.105003356933594,-7.480001449584961,-9.069999694824219,-3.69000244140625,0,-0.02512756610154976,-1.5714368755676658,77.93000030517578,1.3089462160167227,78.94000244140625,1.50776771949243,78.0199966430664,-0.02512756610154976
11049,2016-03-22,77.69999694824219,78.83999633789062,77.61000061035156,78.36000061035156,1168700.0,-0.008928629643019326,-1.9285740236148956,-0.7674455740671741,75.80635804617705,74.3479349900995,-0.8973962844700623,-3.0763671392882515,-6.24894314829308,-8.90792870248336,20.90143956196086,1.2299957275390625,2.1791445712837856,2.489496994018552,-2.003007631646554,6.982001619683658,0.24324468118599896,4.735749306851105,-1.1675372599067657,54.94180372952928,-28.073398284264172,2.2462523128325533,3,-0.4949951171875,-3.1599960327148438,-6.779996871948242,-8.3699951171875,-3.2699966430664062,1,-0.039510937135161295,-1.44000244140625,78.4000015258789,-1.5714368755676658,77.93000030517578,1.3089462160167227,78.94000244140625,-0.039510937135161295
11050,2016-03-23,78.13999938964844,78.63999938964844,77.43000030517578,77.77999877929688,884800.0,0.005662837306150026,-1.2830223988023262,-0.5454524437046284,77.65479443730831,75.72347726581651,-0.9882679128184293,-3.3170581698729507,-6.485457691316043,-9.277094227256441,20.412630583046877,1.2099990844726562,2.2996345296952825,2.6949993133544865,-1.8990501460468465,7.2890487727558195,0.39797458365382,4.992024043055153,-1.0640316389800972,39.010945248605125,-44.52541709678381,2.297024729700669,3,-0.7649993896484375,-3.5449981689453125,-7.219999313354492,-8.80999755859375,-2.9599990844726562,2,-0.059252588809609374,-1.9285740236148956,77.69999694824219,-1.44000244140625,78.4000015258789,-1.5714368755676658,77.93000030517578,-0.059252588809609374
11051,2016-03-24,78.83999633789062,78.98999786376953,77.58999633789062,77.83999633789062,846400.0,0.008958241025209368,1.153843445191732,2.7777730682829653,76.75480106547921,77.49724375219886,-1.385624349569568,-3.853103379148777,-6.99703941956632,-9.89731316761447,19.806878632017153,1.4000015258789062,2.3906998966828183,3.1654964447021428,-1.6313161084548966,7.962308997859182,0.767090168123616,5.5639027212806695,-1.4099960327148438,77.4723224803082,-4.082076422703651,2.3984062765785223,3,-1.464996337890625,-3.9099960327148438,-7.91999626159668,-9.509994506835938,-3.279998779296875,3,-0.05695076195242832,-1.2830223988023262,78.13999938964844,-1.9285740236148956,77.69999694824219,-1.44000244140625,78.4000015258789,-0.05695076195242832
11052,2016-03-28,78.16999816894531,79.33000183105469,78.04000091552734,78.95999908447266,837400.0,-0.008498201421444085,-1.4571553133514987,-0.7900009155273438,73.21618199298533,78.18358942869033,-0.40554710059547006,-2.821337915499356,-6.13607902241813,-9.161161451989614,20.480798705079827,1.2900009155273438,2.54591020730615,2.1739982604980526,-2.3676142727831575,6.715610793779263,-0.09680800614255247,4.444804527138658,-0.7399978637695312,38.947224709581306,-40.59074575842865,2.270806266640608,3,-0.5999984741210938,-3.1999969482421875,-7.38749885559082,-8.839996337890625,-1.6500015258789062,0,-0.04963537603048551,1.153843445191732,78.83999633789062,-1.2830223988023262,78.13999938964844,-1.9285740236148956,77.69999694824219,-0.04963537603048551
11053,2016-03-29,79.61000061035156,79.63999938964844,77.94000244140625,78.3499984741211,899100.0,0.01842142094328869,1.5757535473802848,-1.5949375645841986,75.4031764978231,79.04720044316099,-1.5246017819839324,-3.877317611152307,-7.393463232151134,-10.53219237715335,21.342181549614917,1.6999969482421875,2.627818735478897,3.2440006256103544,-1.203680227592514,7.691681478813223,1.020160199008913,5.467841052211796,-2.0200042724609375,98.64258860975804,20.49812961563532,2.2238404266014373,3,-1.8850021362304688,-4.4850006103515625,-8.82750129699707,-10.270000457763672,-2.6200027465820312,1,-0.06280617964660407,-1.4571553133514987,78.16999816894531,1.153843445191732,78.83999633789062,-1.2830223988023262,78.13999938964844,-0.06280617964660407
11054,2016-03-30,79.2300033569336,79.69000244140625,78.80000305175781,79.47000122070312,788900.0,-0.0047732351526770245,1.6176440889048458,-0.19047417212127082,70.68604941649517,79.16166875106742,-0.821869869194984,-3.1027241538681523,-6.79893778683028,-10.096548716473492,22.25953158442987,0.8899993896484375,2.7933741727498074,2.512503051757818,-1.6509910053571417,6.675997108872778,0.43075602320033113,4.594250080315305,-1.2900009155273438,79.6460774484088,2.152018258246784,2.0817470285574813,3,-0.6700019836425781,-4.0800018310546875,-8.370004653930664,-9.890003204345703,-2.3800048828125,2,-0.05704914907169922,1.5757535473802848,79.61000061035156,-1.4571553133514987,78.16999816894531,1.153843445191732,78.83999633789062,-0.05704914907169922
11055,2016-03-31,79.27999877929688,79.72000122070312,78.88999938964844,79.2300033569336,1648300.0,0.0006310162848037759,-1.2739671624008444,-0.2083161140604635,68.45632944610146,76.212383149025,-0.7535855851309918,-2.8200259694717573,-6.654546744583897,-10.088764676181256,24.25649363136415,0.8300018310546875,2.862851080482244,2.2594985961914062,-1.7097904344253578,6.22878762680817,0.2748540808830171,4.244143111499795,-1.339996337890625,79.34265573958393,4.006523384971047,1.984644515308383,3,-0.7049980163574219,-4.114997863769531,-8.420000076293945,-9.939998626708984,-3.1199951171875,3,-0.06117556191723372,1.6176440889048458,79.2300033569336,1.5757535473802848,79.61000061035156,-1.4571553133514987,78.16999816894531,-0.06117556191723372
11056,2016-04-01,79.97000122070312,80.05999755859375,78.94000244140625,79.33999633789062,2389300.0,0.008703360898467016,1.7654283776655866,12.60125133526629,71.15987435823847,74.84243861553041,-1.4327910647347863,-3.1327223391712096,-7.063667239930993,-10.698026490485006,26.388978820233653,1.1199951171875,2.9535148000509537,2.6080009460449247,-1.1236922467053603,6.33969413879521,0.7421543496697893,4.47384754242006,-1.6739990234375028,95.75487994472275,19.6959527358068,1.8658465963751416,4,-1.2250022888183594,-4.635002136230469,-9.110002517700195,-10.630001068115234,-3.4300003051757812,4,-0.059897472082159675,-1.2739671624008444,79.27999877929688,1.6176440889048458,79.2300033569336,1.5757535473802848,79.61000061035156,-0.059897472082159675
11057,2016-04-04,78.94000244140625,80.0,78.70999908447266,79.94999694824219,1417100.0,-0.012879814475108775,1.3243246958553851,-1.603153458632048,62.024051696393016,72.35129077300012,-0.27318520086421927,-1.8220362662266751,-5.762832652194916,-9.55397601687173,27.914366828334934,1.2900009155273438,2.8882258227405657,1.3405021667480526,-2.137146236744613,4.818150570240718,-0.3983220349982872,3.0793263684943923,-0.2912011718750023,47.1699199631485,-26.04919254347199,1.7388242017463356,4,-0.19500350952148438,-3.6050033569335938,-8.057502746582031,-9.60000228881836,-2.94000244140625,0,-0.04281739014793329,1.7654283776655866,79.97000122070312,-1.2739671624008444,79.27999877929688,1.6176440889048458,79.2300033569336,-0.04281739014793329
11058,2016-04-05,77.08999633789062,78.88999938964844,76.97000122070312,78.73999786376953,2338800.0,-0.023435597242206896,-1.0317529518619437,1.6336737622939674,51.99997143037095,69.70613670457722,1.532626859563976,0.29097799770451616,-3.723991761765234,-7.5913747589961105,28.648627136648653,1.970001220703125,2.4873192439307843,-0.6670036315917969,-3.7042540945359548,2.370246831352361,-2.185628863063883,0.8516215998802892,2.970001220703125,3.8833417281463265,-66.32199348404338,1.5186252314720816,4,1.4250030517578125,-1.7549972534179688,-5.9324951171875,-7.6999969482421875,-0.5,1,-0.007393951509945262,1.3243246958553851,78.94000244140625,1.7654283776655866,79.97000122070312,-1.2739671624008444,79.27999877929688,-0.007393951509945262
11059,2016-04-06,77.20999908447266,77.4000015258789,76.56999969482422,77.08999633789062,1477700.0,0.0015566578321790647,2.3199566657002912,-0.07272887006459548,46.13182290505317,66.20358431210444,1.4927913738479788,0.39937442524504263,-3.6127982563393317,-7.592310965107799,29.485419511573124,0.8300018310546875,2.241146212625395,-0.6790008544921875,-3.339115163799903,1.981113454815528,-2.0090580091460453,0.6510563001616703,2.7900009155273438,18.338102618698368,-46.941059168463156,1.3300571546538584,4,1.1049995422363281,-1.875,-5.724998474121094,-7.819999694824219,-0.1399993896484375,2,-0.002849387686981175,-1.0317529518619437,77.08999633789062,1.3243246958553851,78.94000244140625,1.7654283776655866,79.97000122070312,-0.002849387686981175
11060,2016-04-07,77.19000244140625,77.73999786376953,76.83999633789062,76.94999694824219,1373400.0,-0.0002589903290185491,-2.912993000961953,2.0,40.85685130265634,62.21492322734633,1.5241389406270542,0.6030836383162637,-3.3931772723408216,-7.471475509375452,29.723354165331205,0.9000015258789062,1.9175820729597035,-0.7959976196289062,-3.1778626566104435,1.585867417352631,-1.986930138119675,0.3949348988618624,2.672797546386718,17.76513255261334,-42.06968466017928,1.1909325184907678,4,1.1249961853027344,-1.8550033569335938,-5.392499923706055,-7.370002746582031,-0.5900039672851562,3,-0.004404766893785883,2.3199566657002912,77.20999908447266,-1.0317529518619437,77.08999633789062,1.3243246958553851,78.94000244140625,-0.004404766893785883
11061,2016-04-08,76.95999908447266,78.11000061035156,76.80999755859375,77.5,2005100.0,-0.0029797039727804675,-2.0952307426817196,-2.2499523173755485,44.482364745461425,59.022276866510346,1.6309296598060143,0.9594623634867503,-2.989508841806952,-7.136795691575799,29.94448848737695,1.3000030517578125,1.737127717655028,-1.0750007629394531,-3.3194662674342084,1.1694647415553021,-2.197233515186838,0.0472319893079316,2.771088891601565,11.37024358452501,-45.860433470158156,1.1222327522473798,4,1.3549995422363281,-1.0400009155273438,-5.0449981689453125,-6.984996795654297,-0.5400009155273438,4,-0.010394951037943634,-2.912993000961953,77.19000244140625,2.3199566657002912,77.20999908447266,-1.0317529518619437,77.08999633789062,-0.010394951037943634
11062,2016-04-11,76.81999969482422,77.80000305175781,76.66999816894531,77.16999816894531,1239000.0,-0.0018191189100037475,-2.476929938847612,0.6481442235691377,40.66193512314339,55.16213893599037,1.74253996806803,1.2335916283665398,-2.706450709307262,-6.881492563543858,29.813998204341317,1.1300048828125,1.4797604959332773,-1.260000228881836,-3.357176967043486,0.8371765092798142,-2.308588597962654,-0.21141185980101795,2.7846447499999982,10.775863486436448,-42.345703632285165,1.048588369080824,4,1.4949989318847656,-0.6800003051757812,-4.779998779296875,-6.840000152587891,-1.0,0,-0.003644868268799839,-2.0952307426817196,76.95999908447266,-2.912993000961953,77.19000244140625,2.3199566657002912,77.20999908447266,-0.003644868268799839
11063,2016-04-12,76.55999755859375,76.9000015258789,76.11000061035156,76.25,3132700.0,-0.0033845630989762787,-1.6779858273418506,-0.8857111716621253,42.89277567118659,52.073997408733874,1.70354718747447,1.5759694482039066,-2.304106412548208,-6.533352817069186,29.69828036588326,0.7900009155273438,1.169722926339091,-1.5210021972656307,-3.6151043934914213,0.57309999896016,-2.568053295378519,-0.47395109915274247,2.923261096230462,22.499847412109375,-29.136031657589733,1.0470510981128949,4,1.5250015258789062,0.1399993896484375,-4.337495803833008,-6.579998016357422,-3.1899948120117188,1,-0.007314492900357905,-2.476929938847612,76.81999969482422,-2.0952307426817196,76.95999908447266,-2.912993000961953,77.19000244140625,-0.007314492900357905
11064,2016-04-13,76.55000305175781,76.91000366210938,76.01000213623047,76.91000366210938,1286800.0,-0.00013054476429796846,4.0,-1.1613014372908053,39.525710770418435,48.85948422254686,1.445404713776938,1.665860395602678,-2.1818336665282914,-6.41218970015322,29.31375632274498,0.9000015258789062,0.9193285865817558,-1.5274967193603572,-3.6320880755256866,0.5770946368049721,-2.579792397443029,-0.4752010412776855,2.7308601203980345,25.714347995102653,-26.381739433960906,1.0522956780826656,4,1.4849967956542969,0.149993896484375,-4.267505645751953,-6.565006256103516,-2.2300033569335938,2,0.0005224465648390186,-1.6779858273418506,76.55999755859375,-2.476929938847612,76.81999969482422,-2.0952307426817196,76.95999908447266,0.0005224465648390186
11065,2016-04-14,75.83999633789062,76.80000305175781,75.6500015258789,76.33999633789062,1419500.0,-0.009275071006687341,-1.6136706490263737,1.3888865341414827,30.26317374526677,44.31540637666112,1.8060573525272474,2.323289269474415,-1.3699974087353297,-5.597686800911134,28.31115004222185,1.1500015258789062,0.4705595873685269,-2.1285034179687443,-4.459290166802404,0.20228333086491546,-3.293896792385567,-0.9631100435519215,3.1791979513911883,7.723369216312023,-39.46240253700317,1.1653933744168272,4,1.9850044250488281,1.4800033569335938,-3.517498016357422,-5.814998626708984,-1.5399932861328125,3,0.016218399476887413,4.0,76.55000305175781,-1.6779858273418506,76.55999755859375,-2.476929938847612,76.81999969482422,0.016218399476887413
11066,2016-04-15,76.12000274658203,76.4800033569336,75.58000183105469,75.80000305175781,1439300.0,0.0036920678034304544,-1.3684184108818953,-0.6399993896484375,35.783693868243475,41.39981106242227,1.0309075684740634,1.9196022272648747,-1.5947241426085412,-5.773222320754485,26.795032876490037,0.9000015258789062,0.09148569343818735,-1.7074970245361385,-4.130205228044616,0.7152111789723392,-2.9188511262903774,-0.49614292278189964,2.5622722663594857,24.324352189153895,-22.916109762507677,1.2113541017542404,4,1.1149978637695312,1.4899978637695312,-3.177501678466797,-5.475002288818359,-2.4300003051757812,4,0.006305776539933472,-1.6136706490263737,75.83999633789062,4.0,76.55000305175781,-1.6779858273418506,76.55999755859375,0.006305776539933472
11067,2016-04-18,76.25,76.37000274658203,75.69999694824219,75.80000305175781,1602500.0,0.0017077935986256065,-1.0615272658982606,1.4062418043535274,21.525462741457034,38.01375454143185,0.5355213715665599,1.74685228246841,-1.6329417250412774,-5.8144961095906496,25.156339834218905,0.6700057983398438,-0.275275569950324,-1.493499755859375,-4.015699111644153,1.0286995999254032,-2.754599433751764,-0.23240007796698592,2.0600022311150923,50.37573282241318,9.239187511093512,1.2610996778923895,4,0.595001220703125,1.529998779296875,-3.1925010681152344,-5.490001678466797,-2.1699981689453125,0,0.002229484182889374,-1.3684184108818953,76.12000274658203,-1.6136706490263737,75.83999633789062,4.0,76.55000305175781,0.002229484182889374
11068,2016-04-19,76.43000030517578,76.72000122070312,76.16000366210938,76.44999694824219,1847200.0,0.002360659740010318,-1.0000272483276338,-0.04443728595164626,25.438622321686708,35.7145100321689,0.2816764840414976,1.4879870210987178,-1.7145993492457592,-5.899514320681249,23.98104617699462,0.55999755859375,-0.7709430432826423,-1.2149993896484403,-3.7827063964811174,1.3527076171842367,-2.498852893064779,0.06885411376789818,1.5524018779320556,63.909571721946236,26.502268887773255,1.2838535034163394,4,0.41500091552734375,1.3499984741210938,-3.082500457763672,-5.380001068115234,-1.9899978637695312,1,-0.007981167184559768,-1.0615272658982606,76.25,-1.3684184108818953,76.12000274658203,-1.6136706490263737,75.83999633789062,-0.007981167184559768
11069,2016-04-20,74.62999725341797,76.56999969482422,74.44000244140625,76.4000015258789,1640200.0,-0.02355100149902678,1.0189541585611905,88.51507058374666,18.792019162530252,33.262862016599335,1.874324562128578,3.2108212222865404,0.1896811407835628,-4.010998152374015,22.94018333414612,2.1299972534179688,-1.1689231886327605,-2.861502456665036,-5.760986500201938,0.03798158687186515,-4.31124447843348,-1.4117604348965926,3.0641168874434896,8.050625545533896,-23.058568201594547,1.4497420217684494,4,1.6450042724609375,2.6200027465820312,-1.1874961853027344,-3.484996795654297,0.9500045776367188,2,-0.016883217917822324,-1.0000272483276338,76.43000030517578,-1.0615272658982606,76.25,-1.3684184108818953,76.12000274658203,-0.016883217917822324
11070,2016-04-21,73.51000213623047,74.44000244140625,73.25,74.44000244140625,2245700.0,-0.015007304815842115,1.5591441955093235,0.5254226329537324,9.01022317879962,29.32151295363692,2.701507956026404,4.180499972151722,1.425978124477524,-2.8026751390525675,22.32020681791847,1.3799972534179688,-1.3630497193110358,-3.749997711181635,-7.1308482435899805,-0.3691471787732894,-5.440422977385808,-2.059572444977462,3.72853636670726,7.4928543159931404,-14.801321810874322,1.6904252662041708,4,2.0149993896484375,3.1449966430664062,0.4299964904785156,-2.160003662109375,2.1399993896484375,3,0.011018875459867905,1.0189541585611905,74.62999725341797,-1.0000272483276338,76.43000030517578,-1.0615272658982606,76.25,0.011018875459867905
11071,2016-04-22,74.3499984741211,74.61000061035156,73.7300033569336,73.83000183105469,1463600.0,0.011426966582505749,-1.4444585730785942,-0.5591359918619818,20.156060102485753,27.043082395786076,1.6230272123054874,3.1482915823412725,0.6918756841327109,-3.5490413158065337,21.412794565053936,1.0999984741210938,-1.4839106566718527,-2.6855014801025447,-6.217518320784961,0.8465153605798719,-4.451509900443753,-0.9194930597613364,2.2503738683465997,31.700233059232225,12.034133328233054,1.766008420341206,4,0.7300033569335938,2.3050003051757812,0.15500259399414062,-2.5449981689453125,1.5699996948242188,4,-0.0006724334013360478,1.5591441955093235,73.51000213623047,1.0189541585611905,74.62999725341797,-1.0000272483276338,76.43000030517578,-0.0006724334013360478
11072,2016-04-25,74.29000091552734,74.5999984741211,73.68000030517578,74.33000183105469,1403900.0,-0.0008069611274388322,2.172439194433117,-0.07692533415496575,26.271231371027696,25.196244140212862,1.4375803240881169,3.059571233326423,0.8882674443523797,-3.4021568008579237,20.28513765692245,0.9199981689453125,-1.56184399230753,-2.551499176025388,-6.243735380807777,1.1407370287570018,-4.3976172784165755,-0.7053810736342001,1.774311852145516,29.971197396772347,7.965461720158842,1.8461181023911946,4,0.7900009155273438,2.3649978637695312,0.9599990844726562,-2.020000457763672,2.339996337890625,0,-0.008076436488449246,-1.4444585730785942,74.3499984741211,1.5591441955093235,73.51000213623047,1.0189541585611905,74.62999725341797,-0.008076436488449246
11073,2016-04-26,74.61000061035156,75.5,73.83999633789062,74.75,2382800.0,0.004307439640337085,1.0243954632998074,3.499904634751097,28.6885317664304,23.992113139769742,0.9072965700008524,2.472546559506398,0.7144162714556046,-3.644661730309693,18.606455279036847,1.660003662109375,-1.678110362281231,-1.981499481201169,-5.559793215240617,1.5967942528382792,-3.770646348220893,-0.1923526141814449,1.0040221144936368,40.96387757118662,17.730234200676705,1.7891468670197246,4,0.41500091552734375,2.0449981689453125,0.68499755859375,-2.295001983642578,2.279998779296875,1,-0.0071035889955929354,2.172439194433117,74.29000091552734,-1.4444585730785942,74.3499984741211,1.5591441955093235,73.51000213623047,-0.0071035889955929354
11074,2016-04-27,74.70999908447266,74.97000122070312,73.55999755859375,74.4800033569336,2131700.0,0.0013402824460937435,2.760009765625,-1.64283378746594,29.93524891207062,23.955677047192395,0.5798196562464284,2.125535531838679,0.7541032491567705,-3.632585512066555,16.884897635046332,1.410003662109375,-1.75800755555602,-1.655500793457037,-5.100610473190784,1.78960888627671,-3.3780556333239105,0.06705404640983659,0.7900009155273438,64.88884819878471,39.27131609069231,1.7225548398668737,4,0.27500152587890625,1.9449996948242188,0.8950004577636719,-2.395000457763672,3.529998779296875,2,-0.003613929144358985,1.0243954632998074,74.61000061035156,2.172439194433117,74.29000091552734,-1.4444585730785942,74.3499984741211,-0.003613929144358985
11075,2016-04-28,74.43000030517578,74.62000274658203,73.5199966430664,73.94999694824219,1524500.0,-0.003747808629742999,1.5581292194139618,2.0870098852252372,29.695019949104676,23.27915772284364,0.7138454762714446,2.132909916844895,1.1656766032653962,-3.225833672676771,15.064286266949079,1.19000244140625,-1.866234405920423,-1.6929996490478487,-4.952074068531715,1.5660747704360176,-3.322536858789789,-0.06346243930590845,1.0699996948242188,45.95970299356897,17.774117062148115,1.6295372097419332,4,0.5550003051757812,2.2249984741210938,1.4425010681152344,-2.115001678466797,3.9000015258789062,3,0.015450779540020276,2.760009765625,74.70999908447266,1.0243954632998074,74.61000061035156,2.172439194433117,74.29000091552734,0.015450779540020276
11076,2016-04-29,75.18000030517578,75.18000030517578,73.62000274658203,74.0199966430664,1660100.0,0.01007658198206185,1.6896424719160243,2.4166573948978782,38.01169394957458,25.110961190412254,-0.2050829414892945,1.0600023248580897,0.4803408682016368,-3.8685009956927416,12.75197202297057,1.55999755859375,-1.940959178404313,-0.7034996032714815,-3.4332600707275276,2.0262608641845645,-2.0683798369995117,0.6613806304565486,-1.9300003051757812,83.83842665197304,51.24263761475938,1.3648802337280233,4,-0.19499969482421875,1.4749984741210938,0.8050003051757812,-2.865001678466797,3.2399978637695312,4,0.006251678887939205,1.5581292194139618,74.43000030517578,2.760009765625,74.70999908447266,1.0243954632998074,74.61000061035156,0.006251678887939205
11077,2016-05-02,75.55999755859375,76.0,75.2699966430664,75.31999969482422,1455800.0,0.005054499226861742,-3.294087288230674,0.20689405698350477,42.8160831341942,27.041790169579755,-0.7747202016486483,0.43616240064758927,0.18558613225825127,-4.150001311238768,10.454408998477938,0.8199996948242188,-1.8726163525463733,-0.15450210571289347,-2.4754042616129084,2.1664000501871215,-1.3149531836628938,1.0059489722371069,-2.271397552490228,82.25799008795326,46.38639242797596,1.1604510779500057,5,-0.6499977111816406,1.095001220703125,0.5925025939941406,-3.2449989318847656,3.0500030517578125,0,0.004764433853672312,1.6896424719160243,75.18000030517578,1.5581292194139618,74.43000030517578,2.760009765625,74.70999908447266,0.004764433853672312
11078,2016-05-03,76.5199966430664,76.61000061035156,75.29000091552734,75.41000366210938,2208400.0,0.012705123286011366,1.0465097023355394,4.625011921035064,49.81032601933489,30.488268709224712,-1.9228153706281432,-0.5994639743180414,-0.7094626648310367,-5.002845342330431,10.156792184797968,1.3199996948242188,-1.8631310092511626,0.8339969635009794,-1.429064618243018,3.097058545244977,-0.2975338273710122,1.965527754372971,-3.122940637207023,97.08725398937813,57.455151685313,1.1315307908719956,5,-1.589996337890625,0.13500213623046875,-0.24999618530273438,-4.164997100830078,2.160003662109375,1,0.0014375407106284044,-3.294087288230674,75.55999755859375,1.6896424719160243,75.18000030517578,1.5581292194139618,74.43000030517578,0.0014375407106284044
11079,2016-05-04,76.98999786376953,77.9000015258789,76.2699966430664,76.47000122070312,1828600.0,0.006142201271851722,-2.543466542828,0.46846840654619937,57.49675974141593,35.87566166062652,-2.2605682958736253,-1.1455238168860546,-1.0909491519698662,-5.385502049926856,10.543609855695262,1.6300048828125,-1.7729295466952237,1.3149982452392521,-0.918822825413173,3.548819315891677,0.1980877099130396,2.4319087805654647,-3.4001651816406167,79.22368384381706,34.08658692587797,1.1169105353262136,5,-1.279998779296875,-0.33499908447265625,-0.5649986267089844,-4.479999542236328,1.660003662109375,2,-0.0012988501999705582,1.0465097023355394,76.5199966430664,-3.294087288230674,75.55999755859375,1.6896424719160243,75.18000030517578,-0.0012988501999705582
11080,2016-05-05,76.8499984741211,77.76000213623047,76.55999755859375,76.93000030517578,1600000.0,-0.00181841009914252,-2.6363573311138855,-0.1538506683099315,54.847259795130554,39.73023940425372,-1.7846402975988838,-1.0880896344651774,-0.8609473054785468,-5.120882012284667,10.690040236246897,1.2000045776367188,-1.7366903968649865,1.1919990539550724,-0.9980214870185335,3.3820195949286784,0.09698878346826234,2.2870093244418825,-2.9153522844921866,75.46721141985212,26.553289498179737,1.0950102704868039,5,-1.1399993896484375,-0.19499969482421875,0.0050029754638671875,-4.314998626708984,1.5,3,0.018087175240693254,-2.543466542828,76.98999786376953,1.0465097023355394,76.5199966430664,-3.294087288230674,75.55999755859375,0.018087175240693254
11081,2016-05-06,76.16000366210938,76.69999694824219,75.6500015258789,76.69999694824219,1054500.0,-0.008978462273412702,2.888920285964565,6.749761586877741,49.44377905825325,42.30496692505656,-0.906191347106585,-0.4860199539727432,-0.11290261619487296,-4.3082153806741275,10.26548937520041,1.1999969482421875,-1.4621013846318078,0.5420040130615291,-1.5759248588739183,2.6599328849969766,-0.5169604229061946,1.6009684490292528,-1.9081290455804663,33.840508238570436,-14.273475675005301,1.0589644359677224,5,-0.45000457763671875,0.4949951171875,0.7099971771240234,-3.610004425048828,2.8499984741210938,4,0.028492621646562633,-2.6363573311138855,76.8499984741211,-2.543466542828,76.98999786376953,1.0465097023355394,76.5199966430664,0.028492621646562633
11082,2016-05-09,76.54000091552734,76.63999938964844,75.88999938964844,76.2300033569336,1438900.0,0.004989459495089665,1.9412081500762948,-0.5740766904970471,50.66345537942763,44.74662510427848,-1.043161484741546,-0.9360619424772665,-0.348320277512272,-4.55857296825134,9.96036423561764,0.75,-0.9572461896576101,0.9360012054443416,-1.1519628049213964,3.0239652158100796,-0.10798079973852737,1.9799832106272106,-1.9962761462504375,47.89270910674719,1.7033646626058356,1.0439820051828692,5,-0.8300018310546875,0.08499908447265625,0.4999980926513672,-3.8200035095214844,1.5400009155273438,0,0.024562284177299887,2.888920285964565,76.16000366210938,-2.6363573311138855,76.8499984741211,-2.543466542828,76.98999786376953,0.024562284177299887
11083,2016-05-10,76.0,76.31999969482422,75.36000061035156,75.66999816894531,1537500.0,-0.0070551464471931835,-1.0210571965498965,1.0645304193738925,59.74400743190227,48.05870938425978,-0.318776733105139,-0.46395283517506414,0.3178144280190054,-3.887243546161187,10.026619278468349,1.1800003051757812,-0.6157283043770292,0.42400016784668537,-1.6246335024060556,2.4726338380994264,-0.6003166672796851,1.4483170029730559,-1.1877730901949377,25.196817282074235,-24.750352458645082,1.0243168351263696,5,-0.29000091552734375,0.06999969482421875,1.039999008178711,-3.2800025939941406,2.4499969482421875,1,0.03434211329409953,1.9412081500762948,76.54000091552734,2.888920285964565,76.16000366210938,-2.6363573311138855,76.8499984741211,0.03434211329409953
11084,2016-05-11,76.58999633789062,76.72000122070312,75.43000030517578,76.11000061035156,1735400.0,0.007763109709087113,2.486463080190527,1.4545244370462846,73.69234651658226,52.94730122509063,-0.6862134289922039,-1.1075858547253574,-0.13626925728530637,-4.371644495343318,10.307758295108894,1.2900009155273438,-0.3443021836350084,1.0119968414306584,-1.0407138831553056,3.0647075660166223,-0.014358520862316482,2.0383522037236332,-1.5307474587996523,51.24978939705569,-3.899538778416243,1.0263553622929795,5,-0.8299942016601562,-0.9099960327148438,0.3350028991699219,-3.7399978637695312,2.0600051879882812,2,0.02728821082670807,-1.0210571965498965,76.0,1.9412081500762948,76.54000091552734,2.888920285964565,76.16000366210938,0.02728821082670807
11085,2016-05-12,77.06999969482422,77.26000213623047,76.33000183105469,76.69000244140625,1284900.0,0.006267180831501351,1.4473623450283593,0.7916679912261182,72.14990432167798,56.740435710879886,-0.8407664754042514,-1.571275818746642,-0.5048628734709837,-4.7437860545504265,11.100944622519782,0.9300003051757812,-0.07591740903919231,1.4305000305175781,-0.7263240527141477,3.587324113749304,0.3520879889017152,2.508912072133441,-1.7834906039902165,89.99987953597257,30.567286918889707,1.0784120416158625,5,-0.4850006103515625,-1.3899993896484375,-0.24500083923339844,-3.6200027465820312,1.0400009155273438,3,0.020500867228637087,2.486463080190527,76.58999633789062,-1.0210571965498965,76.0,1.9412081500762948,76.54000091552734,0.020500867228637087
11086,2016-05-13,76.5999984741211,77.08999633789062,76.2699966430664,76.87000274658203,1301300.0,-0.006098368010434618,1.309886094992478,-0.7105426948019354,67.63360201276616,59.49793780849899,-0.16556694101583957,-1.1209420168406439,0.07596275295981059,-4.152072882264804,11.984608521937947,0.8199996948242188,0.1873391158379718,0.9364990234375057,-1.2532682343319408,3.126266281206952,-0.15838460544722466,2.031382652322236,-1.1699981689453125,65.26299304922561,2.0168290744086903,1.0948836288847257,5,-0.00499725341796875,-0.9199981689453125,0.22500038146972656,-2.954998016357422,1.3499984741210938,4,0.02284595345770435,1.4473623450283593,77.06999969482422,2.486463080190527,76.58999633789062,-1.0210571965498965,76.0,0.02284595345770435
11087,2016-05-16,76.41999816894531,76.68000030517578,75.69999694824219,76.45999908447266,1176800.0,-0.0023498734825248,3.083318763410951,0.1481491946877649,64.11857124153445,61.087742833187825,0.16679356438714876,-0.9776789787850362,0.3331308882248436,-3.848894273594084,12.723885260983185,0.9800033569335938,0.4930491209342165,0.7479988098144474,-1.4526468132845167,2.9486444329134116,-0.35232400173502754,1.8483216213639224,-0.7923977661132824,55.78930038508334,-9.850955839241038,1.1003228115494805,5,0.21000289916992188,-0.8449974060058594,0.6975002288818359,-2.4449996948242188,1.4599990844726562,0,0.03389170412644238,1.309886094992478,76.5999984741211,1.4473623450283593,77.06999969482422,2.486463080190527,76.58999633789062,0.03389170412644238
11088,2016-05-17,75.81999969482422,76.58000183105469,75.45999908447266,76.08999633789062,1637500.0,-0.007851328035819227,-1.2626366936136435,6.749761586877741,58.031855811930136,61.14719795213385,0.7342718542582247,-0.4487300082578827,1.0129756715093947,-3.151906650452645,13.070229502358055,1.1200027465820312,0.6929045004767289,0.17850036621094034,-1.994648168477383,2.3516489008992636,-0.9080739011332213,1.265074633555102,2.0800018310546875,21.31142073358848,-42.58877874708297,1.086574267344164,5,0.7400016784667969,-0.24499893188476562,1.4074993133544922,-1.595001220703125,2.470001220703125,1,0.0298074669655366,3.083318763410951,76.41999816894531,1.309886094992478,76.5999984741211,1.4473623450283593,77.06999969482422,0.0298074669655366
11089,2016-05-18,73.37000274658203,75.3499984741211,73.11000061035156,75.30999755859375,2154400.0,-0.03231333366002942,1.2178233527845448,7.1852553053208625,44.16300040667757,59.96005802008352,2.9242920668915247,2.004819491259184,3.495686206500295,-0.6359060577537434,13.155072767374703,2.7099990844726562,0.7741233420081812,-2.2084968566894503,-4.570004408047609,0.15301069466870842,-3.3892506323685296,-1.027743081010371,4.481198730468748,6.2651094128309825,-57.42985150119732,1.1807537756790805,5,1.8149986267089844,2.134998321533203,4.022495269775391,1.2199974060058594,4.6199951171875,2,0.06923802659795886,-1.2626366936136435,75.81999969482422,3.083318763410951,76.41999816894531,1.309886094992478,76.5999984741211,0.06923802659795886
11090,2016-05-19,74.31999969482422,74.38999938964844,72.66999816894531,73.06999969482422,1278800.0,0.012948029340048572,1.474822986991602,-0.6443316199922132,45.36636779337458,59.50701232398588,1.7630804918579202,1.1790683835973113,2.568194579652527,-1.5121084030869838,12.504760831167541,1.720001220703125,0.7436705237193593,-1.2989997863769531,-3.5356206183223833,0.937621045568477,-2.417310202349668,-0.18068937040423805,3.341553747558592,37.33036672892163,-22.832742838323412,1.118310415972713,5,0.6450004577636719,0.9650001525878906,3.0474987030029297,0.37999725341796875,4.590003967285156,3,0.058261596459024734,1.2178233527845448,73.37000274658203,-1.2626366936136435,75.81999969482422,3.083318763410951,76.41999816894531,0.058261596459024734
11091,2016-05-20,74.30000305175781,74.63999938964844,73.86000061035156,74.56999969482422,2919900.0,-0.00026906139866145207,2.8049089115912094,-0.215997314453125,42.93723699065996,58.64854361412281,1.666768115784123,1.2597136223743064,2.5873944017255184,-1.4203986452779986,11.915272824568062,0.779998779296875,0.592852615145901,-1.3164966583251925,-3.559192807854501,0.926199491204116,-2.4378447330898467,-0.1951485835605382,3.0620570742187425,40.648479163773146,-16.029099889374663,1.121348074764651,5,0.6649971008300781,0.9849967956542969,3.2724971771240234,0.399993896484375,4.849998474121094,4,0.05127856530422603,1.474822986991602,74.31999969482422,1.2178233527845448,73.37000274658203,-1.2626366936136435,75.81999969482422,0.05127856530422603
11092,2016-05-23,73.69000244140625,74.62999725341797,73.63999938964844,74.41999816894531,835700.0,-0.008209967500628967,-1.3855317584336795,2.7037214953799205,33.48891866267243,55.73131152865284,2.045039584256841,1.9209470603320682,3.1914279444892912,-0.7469327703621786,11.308388779460223,0.9899978637695312,0.44710165454507944,-1.8964973449706974,-4.228192068900199,0.4351973789588044,-3.0623447069354484,-0.7306499830059465,3.3905339671484285,26.08704135869438,-24.426474973800786,1.1658473619647514,5,1.2749977111816406,1.5949974060058594,3.7324981689453125,1.0099945068359375,5.149993896484375,0,0.05780966706064672,2.8049089115912094,74.30000305175781,1.474822986991602,74.31999969482422,1.2178233527845448,73.37000274658203,0.05780966706064672
11093,2016-05-24,74.08000183105469,74.1500015258789,73.55000305175781,73.83999633789062,1276600.0,0.005292432850148687,2.1578461291358817,-0.32877657239606195,32.86217906378421,51.19462625611972,1.5131733864599255,1.5696841546018305,2.779882686601809,-1.0713531622846801,11.621114581582892,0.5999984741210938,0.4002731761507903,-1.4799980163574276,-3.8697454978384087,0.9097494651235536,-2.674871757097918,-0.285124275616937,2.7359022831234228,52.612070953361055,5.49348916654283,1.194873740740488,5,0.8849983215332031,1.2049980163574219,3.2324981689453125,0.6199951171875,7.269996643066406,1,0.05129583326724907,-1.3855317584336795,73.69000244140625,2.8049089115912094,74.30000305175781,1.474822986991602,74.31999969482422,0.05129583326724907
11094,2016-05-25,74.44000244140625,74.68000030517578,73.52999877929688,74.05000305175781,926500.0,0.004859619350072064,1.6436965062438613,1.6249602644796237,36.16532429366654,47.19633958634067,0.9120338916723938,1.252642584028436,2.399496124710197,-1.3488048653688622,11.549887741076283,1.1500015258789062,0.31067303031503,-1.1064975738525362,-3.519401037928475,1.3064058902234024,-2.3129493058905126,0.09995415818544018,2.1271473160578864,88.05982046269762,42.687779046483044,1.2064517320379702,5,0.43999481201171875,0.8449974060058594,2.87249755859375,0.2599945068359375,7.1699981689453125,2,0.05171948344778099,2.1578461291358817,74.08000183105469,-1.3855317584336795,73.69000244140625,2.8049089115912094,74.30000305175781,0.05171948344778099
11095,2016-05-26,75.58000183105469,75.6500015258789,74.37999725341797,74.37999725341797,817000.0,0.015314338423695784,-1.1166657129959883,3.076939629875973,46.834047132393486,44.88527793296593,-0.5157893791965193,0.2141979099388891,1.2068044690969089,-2.4023010463125445,11.134693528651738,1.2700042724609375,0.200874260385703,-0.023998260498046875,-2.3789891732788675,2.3309926522827737,-1.2014937168884643,1.1534971958923705,0.7533188310983263,96.6981318803914,47.80745701576104,1.1774954563904125,5,-0.9050025939941406,-0.2950019836425781,1.1824989318847656,-0.8800048828125,6.150001525878906,3,0.03188668926076432,1.6436965062438613,74.44000244140625,2.1578461291358817,74.08000183105469,-1.3855317584336795,73.69000244140625,0.03188668926076432
11096,2016-05-27,75.6500015258789,75.7300033569336,75.19999694824219,75.47000122070312,698200.0,0.0009261668844715576,2.1176483787725795,0.14999968210977385,44.97174965904761,42.75785331268962,-0.8210609757177565,0.19100800111152694,1.0541804361614453,-2.390420057024471,11.245785694178476,0.5300064086914062,-0.07033726195918177,0.02250137329102131,-2.3240396735903346,2.369042420172377,-1.1507691501496566,1.1957718967316993,0.46351978668164406,96.36356070037696,45.39080861167149,1.1732705234406806,5,-1.0250015258789062,-0.3650016784667969,0.4399986267089844,-0.9500045776367188,6.379997253417969,4,0.04309321970225288,-1.1166657129959883,75.58000183105469,1.6436965062438613,74.44000244140625,2.1578461291358817,74.08000183105469,0.04309321970225288
11097,2016-05-31,75.91999816894531,75.98999786376953,75.2300033569336,75.44999694824219,1224800.0,0.0035690236301455514,1.49178277509568,2.6111134658585176,49.53378813369423,41.81362357066341,-1.3068729834969588,-0.053371847952831786,0.7355536738780586,-2.5691092671931415,11.750671353185693,0.7599945068359375,-0.36964858443215576,0.27449798583984375,-2.0753834969375333,2.624379468617221,-0.9004427555488519,1.4494387272285394,-3.25,97.15448289123147,41.14821590562072,1.1749407413886908,5,-1.5900001525878906,-0.6349983215332031,-0.05249786376953125,-1.220001220703125,4.5800018310546875,1,0.04254482922596825,2.1176483787725795,75.6500015258789,-1.1166657129959883,75.58000183105469,1.6436965062438613,74.44000244140625,0.04254482922596825
11098,2016-06-01,76.62999725341797,76.62999725341797,75.55999755859375,75.87000274658203,1513500.0,0.009351937586888459,1.8158090228281165,1.6170053892604377,50.22989060136365,42.48772248118408,-2.111989054036769,-0.7954927492635875,-0.030979788399775998,-3.1672571838840895,11.87576385556882,1.0699996948242188,-0.6113239976706666,0.978997039794919,-1.3799998293483071,3.337993908938145,-0.20050139477669404,2.158495474366532,-3.893599090576174,100.0,41.599588912484634,1.1794984345716157,6,-1.9799995422363281,-1.3449974060058594,-0.7624969482421875,-1.9300003051757812,4.25,2,0.028839869028888465,1.49178277509568,75.91999816894531,2.1176483787725795,75.6500015258789,-1.1166657129959883,75.58000183105469,0.028839869028888465
11099,2016-06-02,76.88999938964844,76.91000366210938,75.83999633789062,76.2699966430664,1351500.0,0.003392955050887325,2.242390965101897,0.8157989840785431,48.93867595630726,42.88464561039882,-2.0340751366711487,-1.1208365105667752,-0.3230939789550291,-3.312441306254513,11.152585670051476,1.07000732421875,-0.8178356367889847,1.2439990997314396,-1.1034438025429978,3.591442002005877,0.07027764859422803,2.4177205508686512,-3.9978572631835902,99.20931929689125,42.95513763218791,1.1737214511372158,6,-1.6699981689453125,-1.6049995422363281,-1.0499992370605469,-2.19000244140625,4.120002746582031,3,0.05800493067858059,1.8158090228281165,76.62999725341797,1.49178277509568,75.91999816894531,2.1176483787725795,75.6500015258789,0.05800493067858059
11100,2016-06-03,78.23999786376953,78.75,77.55999755859375,77.62999725341797,1574300.0,0.017557530040803293,-2.17333984375,0.9838675936750139,58.76069421078029,44.642807523745525,-3.095020041899005,-2.4889712256766643,-1.7043642521696825,-4.539085052883252,10.832689639190624,1.8600006103515625,-0.9119418542648248,2.5244976043701115,-0.04485315215467267,5.093848360894896,1.2398222261077194,3.8091729826325036,-5.106784045166009,85.63375499133903,29.258413708027938,1.2846753782623896,6,-2.0999984741210938,-2.529998779296875,-2.4199981689453125,-3.5400009155273438,2.8199996948242188,4,0.04307263341762657,2.242390965101897,76.88999938964844,1.8158090228281165,76.62999725341797,1.49178277509568,75.91999816894531,0.04307263341762657
11101,2016-06-06,78.33000183105469,79.30000305175781,78.0,78.8499984741211,1138400.0,0.0011503574864850652,-1.2033944331296673,-0.8524526602796608,60.30208158441396,47.622047848383474,-2.853307245878554,-2.538203893176018,-1.847805367726096,-4.517530654490287,11.46792986019854,1.3000030517578125,-0.6728606122211005,2.5060016632080107,-0.3134800477775599,5.325483374193581,1.0962608077152254,3.915742518700796,-4.747445117939449,76.16704438733333,18.903060275522435,1.4097408554927853,6,-1.9150009155273438,-2.345001220703125,-2.5100021362304688,-3.3850021362304688,2.589996337890625,0,0.04340612085280138,-2.17333984375,78.23999786376953,2.242390965101897,76.88999938964844,1.8158090228281165,76.62999725341797,0.04340612085280138
11102,2016-06-07,78.41999816894531,78.8499984741211,78.27999877929688,78.29000091552734,1439800.0,0.0011489382840144113,-6.5999186206195,-0.24999633199818067,64.84019616979435,51.17516086016238,-2.4605471906387493,-2.6141635295972634,-1.9696954987098962,-4.491119236990201,12.137499252094015,0.5699996948242188,-0.48978461282025876,2.501998138427737,-0.5349617466044947,5.538958023459969,0.9835181959116142,4.02047808094386,-4.265696821965818,76.47049223802044,14.053212785524096,1.518479942516119,6,-2.0049972534179688,-2.43499755859375,-2.5999984741210938,-3.4199981689453125,1.3700027465820312,1,0.046034183813346896,-1.2033944331296673,78.33000183105469,-2.17333984375,78.23999786376953,2.242390965101897,76.88999938964844,0.046034183813346896
11103,2016-06-08,78.61000061035156,78.7699966430664,78.13999938964844,78.44000244140625,1173800.0,0.0024228825024570355,1.5714686098654709,1.3077058512823523,90.30772318646144,57.190982959361804,-2.168426648262056,-2.7390374730487537,-2.2364641542513084,-4.5767977317681385,13.273433972152132,0.6299972534179688,-0.25195706357034453,2.5615005493164062,-0.7058622484531867,5.828863347085999,0.9278191504316027,4.19518194820121,-3.9411290928942435,80.05777160371326,10.102322062730224,1.6336813988847974,6,-1.7700004577636719,-2.625,-2.8275012969970703,-3.2750015258789062,1.6699981689453125,2,0.024042734702632185,-6.5999186206195,78.41999816894531,-1.2033944331296673,78.33000183105469,-2.17333984375,78.23999786376953,0.024042734702632185
11104,2016-06-09,78.68000030517578,78.86000061035156,77.75,78.5,2088800.0,0.0008904680610701821,3.111106401616299,1.0588367291984562,88.79007471925976,61.85276380234695,-1.7586764424273724,-2.7873394190011993,-2.3717490922066133,-4.5248804635235444,14.003211307952323,1.1100006103515625,0.16305001939785768,2.5270000457763615,-0.9408235652324208,5.994823656785144,0.7930882402719703,4.260911851280753,-3.5480156342884186,64.36777073303342,-9.313235055612267,1.7339118055043918,6,-1.4300003051757812,-2.6949996948242188,-2.887500762939453,-3.345001220703125,1.6999969482421875,3,0.0279613235855245,1.5714686098654709,78.61000061035156,-6.5999186206195,78.41999816894531,-1.2033944331296673,78.33000183105469,0.0279613235855245
11105,2016-06-10,78.6500015258789,79.11000061035156,78.19999694824219,78.44000244140625,1636600.0,-0.0003812757902963426,-1.6376532767218408,1.166659602424448,88.63233211597228,66.70393963089413,-1.393995228745652,-2.775186956120507,-2.4103419332465563,-4.384355915839549,14.410003954229508,0.910003662109375,0.5922620783170771,2.418001174926758,-1.2062405942540835,6.042242944107599,0.6058802903363301,4.230122059517186,-3.1012150169045043,58.06450025103119,-18.977191181240073,1.812120884590424,6,-1.3849983215332031,-2.6650009155273438,-2.4675025939941406,-3.31500244140625,1.7399978637695312,4,0.030006364457285217,3.111106401616299,78.68000030517578,1.5714686098654709,78.61000061035156,-6.5999186206195,78.41999816894531,0.030006364457285217
11106,2016-06-13,78.3499984741211,79.30999755859375,78.30000305175781,78.8499984741211,1430500.0,-0.0038144061784805006,-2.366699727880776,-2.380962761126249,93.7969577070513,71.62206958348936,-0.7495430906659095,-2.4636697280107285,-2.206075018385576,-3.9375653229888457,14.945078777533277,1.0099945068359375,0.9942729018327015,2.0304981231689396,-1.7136686617491534,5.774664908087033,0.1584147307098931,3.902581515627986,-2.4260903108683465,38.46150084119097,-43.1656495838788,1.8720833924590474,6,-0.9150009155273438,-2.3600006103515625,-2.167499542236328,-3.0149993896484375,1.6100006103515625,0,0.03458837443842144,-1.6376532767218408,78.6500015258789,3.111106401616299,78.68000030517578,1.5714686098654709,78.61000061035156,0.03458837443842144
11107,2016-06-14,79.01000213623047,79.06999969482422,78.16000366210938,78.51000213623047,1437800.0,0.008423786534308197,1.9354941917700335,-1.0,94.09657250717558,76.4961453508018,-1.0338557909274613,-3.0774714907524015,-2.9229143695475273,-4.447369440500964,16.004798572262548,0.9099960327148438,1.2449141526526972,2.5610015869140597,-1.3721910992469901,6.494194273075109,0.5944052438335348,4.5275979299945845,-2.6797632455368046,80.7694941116632,-4.340827141978039,1.9665963430805216,6,-1.4350051879882812,-3.0200042724609375,-2.827503204345703,-3.6750030517578125,1.220001220703125,1,0.024174104304181654,-2.366699727880776,78.3499984741211,-1.6376532767218408,78.6500015258789,3.111106401616299,78.68000030517578,0.024174104304181654
11108,2016-06-15,78.08000183105469,78.98999786376953,77.94000244140625,78.94999694824219,1249800.0,-0.011770665485772991,1.210523779694502,-1.739990234375,79.54543202659387,79.8968960252781,0.1379666555256165,-2.075909196780458,-2.0020879162127017,-3.4037853452999087,17.258285034487624,1.0699996948242188,1.5127701461586156,1.5180011749267521,-2.4685991437468005,5.504601493600305,-0.47529898441001706,3.5113013342635213,-1.3921919002130068,21.15399663523612,-60.956675045312714,1.9933001593367738,6,0.3549957275390625,-2.0900039672851562,-1.9125022888183594,-2.7450027465820312,3.5699996948242188,2,0.021900602515003254,1.9354941917700335,79.01000213623047,-2.366699727880776,78.3499984741211,-1.6376532767218408,78.6500015258789,0.021900602515003254
11109,2016-06-16,78.44999694824219,78.69999694824219,77.73999786376953,78.02999877929688,909900.0,0.004738666861049401,1.0869586850878212,-0.4827592254805669,76.62333434303687,81.88163381775104,0.014000644848479737,-2.1563684773331318,-2.3810152936811875,-3.6385297984409988,17.049808161483043,0.9599990844726562,1.7440313413438133,1.6339965820312443,-2.1378388575078873,5.405832021570376,-0.2519211377383215,3.51991430180081,-1.4475245020702516,45.2228804128621,-33.5950030056097,1.8859177197695676,6,0.07500076293945312,-2.4599990844726562,-2.55999755859375,-3.1149978637695312,3.0100021362304688,3,0.023326984094875547,1.210523779694502,78.08000183105469,1.9354941917700335,79.01000213623047,-2.366699727880776,78.3499984741211,0.023326984094875547
11110,2016-06-17,78.6500015258789,78.77999877929688,77.9000015258789,78.25,1558700.0,0.0025494529689871204,1.6666743731721132,0.9523887375113533,77.17389201097969,83.75627942070278,-0.1360341628689241,-2.124259428859858,-2.587167574588406,-3.7186307323196246,16.587945541661025,0.8799972534179688,1.941443268405763,1.6175010681152315,-2.0466387355359927,5.281640871766456,-0.2145688337103735,3.4495709699408366,-1.3706260662163459,57.962027961493426,-17.86659295178766,1.83206990182561,6,-0.12500381469726562,-2.660003662109375,-2.9300003051757812,-3.31500244140625,2.2299957275390625,4,0.02199613088335184,1.0869586850878212,78.44999694824219,1.210523779694502,78.08000183105469,1.9354941917700335,79.01000213623047,0.02199613088335184
11111,2016-06-20,78.11000061035156,78.98999786376953,77.7300033569336,78.66000366210938,1293600.0,-0.0068658729186377165,1.0826502559963682,-1.375002384176696,68.91191027107371,84.20869209862272,0.4128984080376199,-1.3535869948744619,-2.0523011423999264,-3.0742211404110833,16.39918091402655,1.2599945068359375,2.1385771347099336,0.887000274658206,-2.5692460254560814,4.343246574772493,-0.8411228753989377,2.6151234247153496,-0.5869504988172594,28.35808148671115,-42.923436463810354,1.728123150057146,6,0.4099998474121094,-2.1200027465820312,-1.9775009155273438,-2.7750015258789062,2.0400009155273438,0,0.029189588547957612,1.6666743731721132,78.6500015258789,1.0869586850878212,78.44999694824219,1.210523779694502,78.08000183105469,0.029189588547957612
11112,2016-06-21,77.94999694824219,78.41000366210938,77.66999816894531,77.98999786376953,1167800.0,-0.0020484401595072255,-1.4666912503337868,0.07272853377722291,62.59538539265804,81.12954345486679,0.5578892020102586,-0.9044427608214249,-1.894883792808855,-2.8258059704054688,16.033578760622504,0.7400054931640625,2.1268235348622966,0.5139968872070284,-2.5254232481828183,3.553417022596875,-1.005713180487902,2.033706954901959,1.3600006103515625,21.212033638701847,-44.51853360313674,1.519710067694924,6,0.5400009155273438,-1.9599990844726562,-1.8124961853027344,-2.6149978637695312,2.5699996948242188,1,0.02578578851728608,1.0826502559963682,78.11000061035156,1.6666743731721132,78.6500015258789,1.0869586850878212,78.44999694824219,0.02578578851728608
11113,2016-06-22,77.87999725341797,78.31999969482422,77.77999877929688,78.08000183105469,843200.0,-0.0008980076660002334,-1.6999942779759294,5.0,59.8019383153426,77.9086394099871,0.5737881046227358,-0.5640809160479137,-1.819955208880728,-2.667223652599006,15.589732895210767,0.5400009155273438,2.088903250800115,0.25399742126464275,-2.34532501003919,2.8533198525684753,-1.0456637943872664,1.553658636916552,1.3972003173828114,15.909025229026385,-43.703565274479985,1.2996612156519147,6,0.6100006103515625,-1.8899993896484375,-1.777496337890625,-1.9599990844726562,3.5100021362304688,2,0.030174707067192275,-1.4666912503337868,77.94999694824219,1.0826502559963682,78.11000061035156,1.6666743731721132,78.6500015258789,0.030174707067192275
11114,2016-06-23,78.29000091552734,78.30000305175781,77.37000274658203,77.86000061035156,1001600.0,0.005264556709924317,3.1332926436430837,-2.1499523173755484,50.60830728335202,73.6837477619182,0.11470801886031268,-0.7071178274098884,-2.2198418783719944,-3.0016476702446653,15.467075091558602,0.9300003051757812,2.0087883028463125,0.4715011596679659,-1.6630496934336634,2.606052012769595,-0.5957742668828558,1.5387765862187877,0.9550526672363304,56.79018159897521,0.4497156359469727,1.0672754265508164,6,0.049999237060546875,-2.3000030517578125,-2.2224998474121094,-2.1500015258789062,2.9799957275390625,3,0.04291736583292294,-1.6999942779759294,77.87999725341797,-1.4666912503337868,77.94999694824219,1.0826502559963682,78.11000061035156,0.04291736583292294
11115,2016-06-24,77.98999786376953,78.97000122070312,77.54000091552734,77.58000183105469,1251600.0,-0.003831945947752713,-4.836761385753212,0.9534784691542024,46.06478251885708,68.38017274100773,0.3478211058464069,-0.22905002572095157,-1.8901101647754075,-2.6292775687312115,16.444599050424685,1.4300003051757812,1.7356398074057608,0.05099830627440838,-1.8054609429441086,1.9074575554929254,-0.8772313183348501,0.9792279308836669,1.1800536855468806,38.27141888327933,-14.918304507433966,0.9282296246092591,6,0.23000335693359375,-2.0,-2.6449966430664062,-1.404998779296875,2.3700027465820312,4,0.04449290057379418,3.1332926436430837,78.29000091552734,-1.6999942779759294,77.87999725341797,-1.4666912503337868,77.94999694824219,0.04449290057379418
11116,2016-06-27,78.91000366210938,79.08999633789062,77.69999694824219,77.94999694824219,1315000.0,0.011796458822154188,1.1060723409666269,2.3415024470124117,54.757312332598545,64.00914383272138,-0.5413196716782238,-0.9405232626844509,-2.778110637423481,-3.4965389630863086,17.5817084451371,1.3899993896484375,1.52262161229757,0.8080039978027287,-0.750845157322658,2.3668531529281154,0.028579420240035347,1.587428575365422,0.1880459350976622,89.53527055619381,37.66736163270504,0.7794245775626942,6,-0.6800041198730469,-2.4900054931640625,-3.785003662109375,-2.5450057983398438,1.4199981689453125,0,0.024965067797285245,-4.836761385753212,77.98999786376953,3.1332926436430837,78.29000091552734,-1.6999942779759294,77.87999725341797,0.024965067797285245
11117,2016-06-28,79.1500015258789,79.19000244140625,78.08999633789062,78.97000122070312,1118000.0,0.0030414124018698363,7.46151588955075,0.18749900659620122,55.19229668841525,61.303239906257076,-0.8486106704984451,-0.9761793367554787,-2.9868453400710138,-3.665095942328037,19.04091928909037,1.100006103515625,1.3093596092241455,0.8865016937255916,-0.358114675989853,2.1311180634410363,0.2641935088678622,1.508809878583321,-1.779998779296875,97.80214712996383,47.45526957111782,0.6223081848577238,6,-0.8699989318847656,-2.7300033569335938,-4.025001525878906,-2.785003662109375,0.8600006103515625,1,0.012634238543546283,1.1060723409666269,78.91000366210938,-4.836761385753212,77.98999786376953,3.1332926436430837,78.29000091552734,0.012634238543546283
11118,2016-06-29,78.83999633789062,79.69999694824219,78.58000183105469,79.45999908447266,1525700.0,-0.003916679494780806,1.0363575832818928,-3.4444538634340693,51.47054492416221,58.50848552638212,-0.4687580196820704,-0.5187120290869132,-2.6543375353082297,-3.283449851752465,20.44211185503466,1.1199951171875,1.0838771428831393,0.46599655151366903,-0.5369354460343203,1.4689285490616584,-0.03546944726032564,0.9674625502876637,-1.4335935974121128,63.09001070737433,13.917012686448984,0.5014659987739954,6,-0.3049964904785156,-2.2249984741210938,-3.714996337890625,-2.4749984741210938,0.75,2,0.021308985073714037,7.46151588955075,79.1500015258789,1.1060723409666269,78.91000366210938,-4.836761385753212,77.98999786376953,0.021308985073714037
11119,2016-06-30,81.3499984741211,81.36000061035156,78.87999725341797,79.16000366210938,2122900.0,0.03183665972627847,1.2443478591081545,-3.532234049098628,67.04537354035376,57.38309458520146,-2.8207683295456576,-2.822142970706807,-5.054178299072717,-5.694193460093885,22.098300430120517,2.5200042724609375,0.845581805327754,2.7529987335205135,1.2706374428840803,4.235360024156947,2.01181808820229,3.494179378838737,-3.851851965332031,99.73816395210658,49.554625492699316,0.7411806453182169,6,-1.9849967956542969,-3.904998779296875,-6.224998474121094,-4.9850006103515625,-1.5999984741210938,3,0.0004917137833759799,1.0363575832818928,78.83999633789062,7.46151588955075,79.1500015258789,1.1060723409666269,78.91000366210938,0.0004917137833759799
11120,2016-07-01,81.61000061035156,81.63999938964844,80.55999755859375,81.43000030517578,1326700.0,0.003196092699536912,8.00009536828051,0.08219211488014158,70.6852198429396,57.58012898207545,-2.9242557890087255,-2.9689473955398284,-5.162620212217874,-5.841080815543222,22.632749852338563,1.0800018310546875,0.7633760793443969,2.844500732421878,0.853970297622169,4.835031167221587,1.8492355150220163,3.8397659498217394,-3.8801428554687476,99.23861013430825,45.607149583680254,0.9952652173998556,7,-2.104999542236328,-3.6000022888183594,-6.527502059936523,-5.245002746582031,-2.75,4,-0.004166204689894704,1.2443478591081545,81.3499984741211,1.0363575832818928,78.83999633789062,7.46151588955075,79.1500015258789,-0.004166204689894704
11121,2016-07-05,81.7300033569336,81.9000015258789,81.2699966430664,81.58999633789062,998600.0,0.0014704416822024502,1.6250019868075976,0.7778154537362777,68.52855087768899,58.23936959152334,-2.7678265872023076,-2.9736298356436635,-5.1536231854995265,-5.857299684829087,22.931223140556188,0.6300048828125,0.7111686253354605,2.794503402709964,0.41736996688084105,5.1716368385390865,1.6059366847953953,3.9830701206245323,-3.6873342712695347,95.53811187760945,43.46650497120472,1.188566717914563,7,-2.095001220703125,-3.180004119873047,-6.750003814697266,-5.3650054931640625,-2.9300003051757812,1,-0.016762543623042747,8.00009536828051,81.61000061035156,1.2443478591081545,81.3499984741211,1.0363575832818928,78.83999633789062,-0.016762543623042747
11122,2016-07-06,82.02999877929688,82.08999633789062,81.08000183105469,81.69999694824219,1109400.0,0.003670566622310467,3.4888949170933503,2.3570377636096125,79.43356194911631,60.42066110638709,-2.713571712829946,-3.1508519574469886,-5.316538969107057,-6.036342678515766,23.24582629614956,1.0099945068359375,0.6501628330284888,2.913998794555667,0.18020629932441068,5.647791289786923,1.5471025469400388,4.280895042171295,-3.6015964496113355,98.29066517121605,40.56048087372258,1.3668962476156294,7,-2.299999237060547,-3.3699989318847656,-7.07499885559082,-5.665000915527344,-2.7600021362304688,2,-0.020724088425455922,1.6250019868075976,81.7300033569336,8.00009536828051,81.61000061035156,1.2443478591081545,81.3499984741211,-0.020724088425455922
11123,2016-07-07,80.5,82.01000213623047,80.16999816894531,81.9000015258789,1139000.0,-0.018651698184384502,1.2716059848260077,-4.24240532667499,63.024119277972744,61.80019577245605,-0.8636655247885443,-1.5515478632226092,-3.674729110258369,-4.391463715351108,23.268323152622187,1.8600006103515625,0.6515692288352142,1.2895000457763643,-1.5007279197783987,4.079728011331127,-0.10561393700102428,2.684614028553753,-1.632206389329852,50.467389676784535,-8.479511392737315,1.3951139827773835,7,-0.6850013732910156,-1.6750030517578125,-5.692501068115234,-4.135002136230469,-0.9800033569335938,3,-0.006086929984714717,3.4888949170933503,82.02999877929688,1.6250019868075976,81.7300033569336,8.00009536828051,81.61000061035156,-0.006086929984714717
11124,2016-07-08,80.87999725341797,80.91999816894531,79.6500015258789,80.29000091552734,1123500.0,0.00472046277537852,2.791045116035437,-0.42142549631882115,63.85087363476797,63.77642811866837,-0.9360739121557771,-1.8532955434010745,-3.9394181235111603,-4.658473899589708,23.466258020820575,1.2699966430664062,0.7417373686229354,1.5594974517822209,-1.3148650679187313,4.433859971483173,0.12231619193174481,2.996678711632697,-1.6255393154813618,50.40976814721011,-8.30390632798315,1.4371812598504727,7,-0.9850006103515625,-1.9150009155273438,-5.912498474121094,-4.5149993896484375,-2.6699981689453125,4,-0.015949566757345934,1.2716059848260077,80.5,3.4888949170933503,82.02999877929688,1.6250019868075976,81.7300033569336,-0.015949566757345934
11125,2016-07-11,81.01000213623047,81.05999755859375,79.8499984741211,80.61000061035156,1006800.0,0.0016073799113167642,3.840070191500725,0.6779728960844152,68.97901223595532,65.35661699681913,-0.6622870856297425,-1.8945650756728583,-3.941200113383559,-4.677420877533038,23.54465544475734,1.2099990844726562,0.8798314536983867,1.5715023040771428,-1.3797036780117793,4.522708286166065,0.09589931303267463,3.047105295121611,-1.4152795902993773,55.73784844363148,-6.5340588041443795,1.4756029910444644,7,-0.9200057983398438,-1.2800025939941406,-5.757501602172852,-4.6450042724609375,-3.6800003051757812,0,-0.01555366131347069,2.791045116035437,80.87999725341797,1.2716059848260077,80.5,3.4888949170933503,82.02999877929688,-0.01555366131347069
11126,2016-07-12,81.05999755859375,81.52999877929688,80.12999725341797,80.44999694824219,1623300.0,0.0006171512287977965,-1.24000244140625,1.524995708481947,70.65069596564854,67.07421691651172,-0.4193306098307801,-1.8246764822721815,-3.883926454168119,-4.653740368568407,23.6185057182814,1.4000015258789062,1.0680146254597673,1.4859977722167912,-1.5033832401045402,4.4753787845381225,-0.008692733943874487,2.980688278377457,-1.4099960327148438,57.78684552006629,-9.2790358892562,1.4946905061606683,7,-0.7249984741210938,-1.3299980163574219,-5.134998321533203,-4.694999694824219,-2.8799972534179688,1,-0.02714035300398243,3.840070191500725,81.01000213623047,2.791045116035437,80.87999725341797,1.2716059848260077,80.5,-0.02714035300398243
11127,2016-07-13,80.91999816894531,81.81999969482422,80.69999694824219,81.51000213623047,1702400.0,-0.0017271082391440151,-1.1747490833672827,-0.9672186507241664,69.99996988402337,69.13304191205185,-0.002071228641980838,-1.61716088070078,-3.64832345346548,-4.432786290812842,23.928358697695455,1.1200027465820312,1.3241678773201073,1.2504985809326143,-1.7847022198186977,4.285699381683926,-0.2671018194430417,2.7680989813082704,-1.0699996948242188,53.813403161672,-18.908720034938455,1.5176004003756576,7,-0.4350013732910156,-1.1899986267089844,-4.719997406005859,-4.555000305175781,-1.6399993896484375,2,-0.026198655031619777,-1.24000244140625,81.05999755859375,3.840070191500725,81.01000213623047,2.791045116035437,80.87999725341797,-0.026198655031619777
11128,2016-07-14,79.79000091552734,80.76000213623047,79.55000305175781,80.4800033569336,1407200.0,-0.013964375667171347,-1.0683777403915125,1.1694877995163773,59.014415141400434,68.24071320105702,1.42691069265436,-0.3715350394950576,-2.4648304911886214,-3.244029503900606,24.01916444532187,1.3699951171875,1.4540776510532254,0.03500137329100994,-2.9065671712748014,2.9765699178568212,-1.4357828989919028,1.5057856455739227,2.2999954223632812,10.572608752642564,-61.51421629319748,1.4707842722829074,7,1.029998779296875,-0.060001373291015625,-3.5900001525878906,-3.4250030517578125,-1.8000030517578125,3,-0.006517160878484751,-1.1747490833672827,80.91999816894531,-1.24000244140625,81.05999755859375,3.840070191500725,81.01000213623047,-0.006517160878484751
11129,2016-07-15,80.27999877929688,80.51000213623047,79.86000061035156,79.94000244140625,973400.0,0.0061410935975334535,-1.600006103515625,-0.4927465723131358,63.45476110856598,67.43732889723773,0.8595640861551459,-0.7561736724331354,-2.909687724750512,-3.663518996558082,24.34232239422296,0.720001220703125,1.5898481558155453,0.43349914550780966,-2.4504334119122575,3.317431702927877,-1.0084671332022168,1.8754654242178361,1.7591976928710977,32.15844965096309,-42.37970098356476,1.441966278710033,7,0.5400009155273438,-0.5499992370605469,-3.8674983978271484,-3.9150009155273438,-1.3300018310546875,4,-0.009466892722804321,-1.0683777403915125,79.79000091552734,-1.1747490833672827,80.91999816894531,-1.24000244140625,81.05999755859375,-0.009466892722804321
11130,2016-07-18,80.37999725341797,80.66000366210938,80.1500015258789,80.1500015258789,616100.0,0.0012456212710716397,-3.4348835666423407,0.6764653083206176,59.5578321393174,66.440582370752,0.6333440553579663,-0.7588252170341718,-2.957939586372447,-3.6910730978418087,24.662412330764496,0.5100021362304688,1.7932840097562632,0.44699783325195597,-2.3892129805610836,3.2832086470649955,-0.9711075736545638,1.8651032401584757,1.6094153503418056,36.56367528979978,-34.58711868236757,1.4181054069065198,7,0.44000244140625,-0.6499977111816406,-3.7624969482421875,-4.0149993896484375,-1.4699935913085938,0,-0.02699674350701775,-1.600006103515625,80.27999877929688,-1.0683777403915125,79.79000091552734,-1.1747490833672827,80.91999816894531,-0.02699674350701775
11131,2016-07-19,80.38999938964844,80.41000366210938,79.88999938964844,80.37999725341797,1071900.0,0.0001244356378731215,19.795728451563694,0.04348835666423406,58.310978659169535,64.09362867186903,0.4618404103225231,-0.6211017180381191,-2.8927679830458572,-3.6406109974251706,24.71453406979165,0.5200042724609375,1.658074511426534,0.34300003051757244,-2.3650791313003907,3.0510791923355356,-1.0110395503914162,1.6970396114265611,1.5506250230712908,37.00429868283518,-29.503983352359604,1.3540395809089836,7,0.3900032043457031,-0.6599998474121094,-3.7649974822998047,-4.025001525878906,-1.55999755859375,1,-0.0380644057945817,-3.4348835666423407,80.37999725341797,-1.600006103515625,80.27999877929688,-1.0683777403915125,79.79000091552734,-0.0380644057945817
11132,2016-07-20,79.95999908447266,80.5999984741211,79.81999969482422,80.44000244140625,789800.0,-0.005348927832323769,-1.052622596998444,-47.990083905415716,57.387886565511685,63.46738059270669,0.6340045611580791,-0.03456851203492306,-2.403290981238456,-3.111955464124435,24.908517651833673,0.779998779296875,1.446278102324456,-0.18750038146973225,-2.7107891733289478,2.3357884103894833,-1.44914477739934,1.0741440144598755,1.9328129010278303,33.88399528364345,-31.69113793617411,1.2616443959296042,7,0.7250022888183594,-0.22999954223632812,-3.2475013732910156,-3.595001220703125,-0.8799972534179688,2,-0.022261115553746103,19.795728451563694,80.38999938964844,-3.4348835666423407,80.37999725341797,-1.600006103515625,80.27999877929688,-0.022261115553746103
11133,2016-07-21,80.2300033569336,80.23999786376953,79.29000091552734,79.75,799600.0,0.0033767418153132223,2.80004577706569,-1.0,39.51314714168967,60.763188760142434,0.3594763954685618,-0.12594659986689294,-2.5920462962815805,-3.28823745881769,24.895128393117083,0.9499969482421875,1.2500000550665646,-0.034996414184576,-2.3214461663102526,2.2514533379411006,-1.1782212902474214,1.1082284618782694,1.6159524498920348,68.61317933496316,7.055428878379686,1.1432248760628398,7,0.3249969482421875,-0.5000038146972656,-3.4475059509277344,-3.8650054931640625,-2.970001220703125,3,-0.011841013808889689,-1.052622596998444,79.95999908447266,19.795728451563694,80.38999938964844,-3.4348835666423407,80.37999725341797,-0.011841013808889689
11134,2016-07-22,81.6500015258789,81.7300033569336,80.20999908447266,80.26000213623047,758900.0,0.017699091481124807,-1.040266669397536,2.8958118095843597,50.3076997113738,58.68859847963337,-1.0502558104905688,-1.3505592092698322,-3.9316400829168003,-4.605144937244887,25.873339947991347,1.5200042724609375,0.9724979179700313,1.2170017242431612,-0.949024392319842,3.3830278408061645,0.1339886659616525,2.30001478252467,0.09371608529478692,96.72123971283489,38.28040306906574,1.0830130582815052,7,-1.095001220703125,-1.9200019836425781,-4.437503814697266,-5.31500244140625,-3.3199996948242188,4,-0.04482551860025796,2.80004577706569,80.2300033569336,-1.052622596998444,79.95999908447266,19.795728451563694,80.38999938964844,-0.04482551860025796
11135,2016-07-25,81.45999908447266,81.73999786376953,80.94000244140625,81.47000122070312,657200.0,-0.0023270353687137035,1.909098475495568,-0.007195784620451178,47.945170482916865,56.16576231488541,-0.8825143180717703,-0.935212664961341,-3.6772576503324217,-4.3283966231128375,26.272146140474344,0.7999954223632812,0.9137828319610861,0.853499221801755,-1.025461971528955,2.732460415132465,-0.08598137486359292,1.7929798184671029,-2.1699981689453125,88.57146416048529,33.38467355687412,0.9394805966653547,7,-0.904998779296875,-1.7299995422363281,-4.20250129699707,-5.470001220703125,-3.75,0,-0.030812695365091236,-1.040266669397536,81.6500015258789,2.80004577706569,80.2300033569336,-1.052622596998444,79.95999908447266,-0.030812695365091236
11136,2016-07-26,80.87999725341797,81.47000122070312,80.6500015258789,81.47000122070312,630200.0,-0.007120081482608898,1.7796412915572912,58.987795575896264,41.60582640840325,53.01085748426095,-0.36959783042549077,-0.21086791810273553,-3.023136261827588,-3.6628635393177404,26.46482914920858,0.8199996948242188,0.7989610377330081,0.1749977111816463,-1.527786990444639,1.8777824128079317,-0.6763946396314964,1.026390061994789,-1.5409963989257847,64.89789054763551,14.537063700265904,0.8513923508131439,7,-0.36499786376953125,-1.1499977111816406,-3.622499465942383,-4.8899993896484375,-2.6800003051757812,1,-0.024356993795834225,1.909098475495568,81.45999908447266,-1.040266669397536,81.6500015258789,2.80004577706569,80.2300033569336,-0.024356993795834225
11137,2016-07-27,80.1500015258789,80.9000015258789,79.44999694824219,80.7300033569336,655700.0,-0.009025664593580451,2.1521901381586583,0.9830473407212962,47.107448438495055,51.68786118393813,0.2678553647712931,0.630197087143344,-2.220172570623788,-2.867478673297285,26.13665949355531,1.4500045776367188,0.6068018675695157,-0.6049980163574276,-2.168564367109852,0.9585683343949967,-1.3867811917336326,0.17678515901877745,-0.762980731201182,35.102109452364495,-14.615472861333757,0.781783175376209,7,0.36499786376953125,-0.4200019836425781,-2.8950023651123047,-4.160003662109375,-2.5,2,-0.016469116278157725,1.7796412915572912,80.87999725341797,1.909098475495568,81.45999908447266,-1.040266669397536,81.6500015258789,-0.016469116278157725
11138,2016-07-28,80.5199966430664,80.66999816894531,79.93000030517578,80.04000091552734,638800.0,0.004616283345522332,-1.1142888283378747,-0.8275762279340191,47.0198591844623,49.861760970148836,0.013745253041392402,0.41372877565073907,-2.4920532037479575,-3.1652775178176,25.339784314412583,0.7399978637695312,0.3949861493614861,-0.3190029144287081,-1.6053181554354552,0.967312326578039,-0.9621605349320816,0.32415470607466546,-1.0859163070068405,46.72485882294148,-2.7851572009681576,0.6431576205033733,7,-0.00499725341796875,-0.7899971008300781,-3.279998779296875,-4.529998779296875,-1.5499954223632812,3,-0.017883691903205268,2.1521901381586583,80.1500015258789,1.7796412915572912,80.87999725341797,1.909098475495568,81.45999908447266,-0.017883691903205268
11139,2016-07-29,81.38999938964844,81.4800033569336,80.33999633789062,80.45999908447266,1169300.0,0.010804803562506793,1.0540514533545031,1.9375178815525955,52.80234328494251,49.11115109744051,-0.76242242736771,-0.4776109086473923,-3.172826241910741,-3.9673512772240542,23.59016428047872,1.1400070190429688,0.20872294896898325,0.5489997863769531,-0.7407805857874479,1.8387801585413541,-0.09589039970525448,1.1938899724591607,-1.94000244140625,84.71622994786028,34.50711812471958,0.6448901860822012,7,-0.875,-1.6599998474121094,-4.150001525878906,-5.400001525878906,-1.8199996948242188,4,-0.050743301196574775,-1.1142888283378747,80.5199966430664,2.1521901381586583,80.1500015258789,1.7796412915572912,80.87999725341797,-0.050743301196574775
11140,2016-08-01,81.2699966430664,81.61000061035156,80.91999816894531,81.29000091552734,1266400.0,-0.001474416359281805,1.0909048874092568,-0.02150996332969638,51.53284037409659,48.358024621321306,-0.5619967351918831,-0.40515916922757356,-2.8917126493061147,-3.7902853910934056,21.62312345245715,0.69000244140625,0.19865250166178328,0.4459972381591797,-0.8096157986413743,1.7016102749597337,-0.18180928024109733,1.0738037565594567,-1.7741996765136747,84.25910227609884,33.56235683740574,0.6278065184002768,8,-0.7549972534179688,-1.4549980163574219,-4.104997634887695,-5.279998779296875,-1.0,0,-0.036175648252134485,1.0540514533545031,81.38999938964844,-1.1142888283378747,80.5199966430664,2.1521901381586583,80.1500015258789,-0.036175648252134485
11141,2016-08-02,80.36000061035156,82.0,79.87000274658203,81.9000015258789,1532700.0,-0.01119719540178521,1.4482757108719007,76.9836003051106,46.32547298271471,47.128867556566085,0.38364034738179953,0.4183881437139121,-1.827213597137586,-2.8395945572717665,19.078657494749468,2.1299972534179688,0.08298673129263534,-0.3954986572265682,-1.5910417674885764,0.80004445303544,-0.9932702123575723,0.20227289790443592,-0.8193196258544901,35.68637541363236,-14.012356374117111,0.5977715551310014,8,0.2849998474121094,-0.46500396728515625,-3.2550010681152344,-4.370002746582031,0.4199981689453125,1,-0.03297662401383239,1.0909048874092568,81.2699966430664,1.0540514533545031,81.38999938964844,-1.1142888283378747,80.5199966430664,-0.03297662401383239
11142,2016-08-03,80.33000183105469,81.05999755859375,79.87999725341797,80.69000244140625,1383000.0,-0.00037330486646380834,1.1454729570392155,0.23376649112464146,54.14111344751688,48.754197146102435,0.527070606979521,0.3314931209378926,-1.6202097177106651,-2.7677041648872063,16.396685434954723,1.1800003051757812,0.007556908585712563,-0.34049758911132244,-1.3869437445662811,0.7059485663436362,-0.8637206668388018,0.1827254886161569,-0.6909480859374924,21.596228996751236,-31.686362821573226,0.5232230777274803,8,0.39499664306640625,-0.2400054931640625,-3.005002975463867,-4.340003967285156,-2.7700042724609375,2,-0.026515683234916376,1.4482757108719007,80.36000061035156,1.0909048874092568,81.2699966430664,1.0540514533545031,81.38999938964844,-0.026515683234916376
11143,2016-08-04,80.01000213623047,80.93000030517578,79.75,80.33000183105469,956200.0,-0.00398356389306731,-1.8095112669276392,0.8888865341414827,47.87404166972043,48.48379069702984,0.9080750736347198,0.6460231411522699,-1.1358466549966977,-2.417148023722831,14.914024718584162,1.1800003051757812,-0.06417901824517003,-0.6359973907470646,-1.721467660576792,0.44947287908266276,-1.1787325256619283,-0.09326225583220094,-0.27651054091796823,11.555650499131945,-42.56492620994,0.5427351349148604,8,0.714996337890625,0.3249969482421875,-2.660001754760742,-4.0200042724609375,-1.4000015258789062,3,-0.029496319801782578,1.1454729570392155,80.33000183105469,1.4482757108719007,80.36000061035156,1.0909048874092568,81.2699966430664,-0.029496319801782578
11144,2016-08-05,79.58999633789062,80.04000091552734,79.2699966430664,79.87000274658203,1272500.0,-0.005249416162053211,1.4838737463852827,0.8750208616455666,44.07795930459331,48.05410056610499,1.1232621980088027,1.0165490861093787,-0.5645748475210439,-1.9699952783267065,14.163080455781083,0.7700042724609375,-0.1071036989960703,-0.9915031433105526,-2.1679249964003304,0.1849187097792253,-1.5797140698554415,-0.4032922167656636,2.410003662109375,11.721586129610118,-42.77662177194579,0.5882109265448883,8,1.0450019836425781,0.8950004577636719,-2.0149974822998047,-3.404998779296875,-2.6999969482421875,4,-0.007789862366061384,-1.8095112669276392,80.01000213623047,1.1454729570392155,80.33000183105469,1.4482757108719007,80.36000061035156,-0.007789862366061384
11145,2016-08-08,79.75,80.38999938964844,79.44999694824219,79.63999938964844,1191200.0,0.0020103489065397273,-2.836701647307944,-0.39285033105364975,45.30792740224989,48.465445120976845,0.7768840526070306,0.7982351687755767,-0.6050856769126227,-2.123999889477716,13.133902028188091,0.94000244140625,-0.025073284865896994,-0.7684993743896484,-1.982648102011666,0.4456493532323691,-1.3755737382006572,-0.16142501057863967,2.195399932861335,17.58251892674393,-37.51219076428612,0.6070743638110091,8,0.8849983215332031,0.9299964904785156,-1.3449993133544922,-2.7350006103515625,-2.80999755859375,0,-0.0022570571181915744,1.4838737463852827,79.58999633789062,-1.8095112669276392,80.01000213623047,1.1454729570392155,80.33000183105469,-0.0022570571181915744
11146,2016-08-09,78.86000061035156,79.27999877929688,78.55000305175781,78.9000015258789,1258300.0,-0.011159866954839393,-1.2121215624169142,-0.3636426688861146,42.445072075707,47.947403302889285,1.5088896509790573,1.5968361802827644,0.39427171350561707,-1.24780571776121,11.963422226785504,1.1999969482421875,-0.1483495685026952,-1.5484989166259737,-2.9415376185434496,-0.1554602147084978,-2.2450182675847117,-0.8519795656672358,3.0318912567138767,12.350527371652634,-43.550644473338124,0.6965193509587364,8,1.4150009155273438,1.4599990844726562,-0.10250091552734375,-1.7050018310546875,-1.2300033569335938,1,0.0178797365179042,-2.836701647307944,79.75,1.4838737463852827,79.58999633789062,-1.8095112669276392,80.01000213623047,0.0178797365179042
11147,2016-08-10,78.80000305175781,79.26000213623047,78.43000030517578,78.95999908447266,1339100.0,-0.0007608110338497287,1.1842092054409477,3.9998092695021934,39.88684323266202,47.154845974911474,1.5167543593166215,1.5703797706991907,0.556480690597084,-1.185975558955647,10.54940942732905,0.8300018310546875,-0.25524006282800826,-1.5024967193603516,-3.0461462571801547,0.04115281845945162,-2.2743214882702603,-0.7306719504504429,2.958213262695324,14.80010986328125,-37.86166019154636,0.7718247689099018,8,1.4149971008300781,1.4599952697753906,0.2924976348876953,-1.5150032043457031,-0.3300018310546875,2,0.025126848361142207,-1.2121215624169142,78.86000061035156,-2.836701647307944,79.75,1.4838737463852827,79.58999633789062,0.025126848361142207
11148,2016-08-11,79.2699966430664,79.44999694824219,78.7300033569336,78.91999816894531,1009400.0,0.005964385445516918,1.0281535766862595,-2.1875447045920557,30.5555001495961,44.68297451542855,0.9507868951359484,1.1166842789505154,0.17337836794641248,-1.6588895347185542,10.375390730974104,0.7199935913085938,-0.2639391904228887,-1.006502914428708,-2.60310743089083,0.590101602033414,-1.8048051726597691,-0.20820065619764705,2.2885267108300837,42.85697603356935,-4.056765741618754,0.7983022582310609,8,0.9450035095214844,0.9500045776367188,-0.0749969482421875,-1.8899993896484375,-0.12999725341796875,3,-0.02157183243204064,1.1842092054409477,78.80000305175781,-1.2121215624169142,78.86000061035156,-2.836701647307944,79.75,-0.02157183243204064
11149,2016-08-12,79.5199966430664,80.0,79.45999908447266,79.5199966430664,803100.0,0.0031537783598716285,-8.000381485249237,0.0,34.30416876536991,42.76867767001446,0.45553585487174075,0.8504294229566369,0.006584239823013149,-1.899208752491191,9.986109226557847,0.7300033569335938,-0.2654977070864959,-0.7185028076171847,-2.3505404534079304,0.9135348381735611,-1.5345216305125575,0.0975160152781882,1.8508153279068438,55.61208403237045,13.390770052353709,0.8160188228953724,8,0.6950035095214844,0.6950035095214844,-0.1999988555908203,-2.1399993896484375,-0.26999664306640625,4,-0.01144361256451576,1.0281535766862595,79.2699966430664,1.1842092054409477,78.80000305175781,-1.2121215624169142,78.86000061035156,-0.01144361256451576
11150,2016-08-15,78.20999908447266,79.69999694824219,78.19000244140625,79.54000091552734,720300.0,-0.016473813052002573,-1.2043793994475631,-100.0,30.680154487217706,41.03030894829258,1.4369345125734299,2.097036816335333,1.342759764748294,-0.594075286773176,9.815513322728803,1.5099945068359375,-0.33131797572040966,-1.9200004577636776,-3.784414866856082,-0.05558604867127315,-2.8522076623098798,-0.9877932532174754,2.984364186552739,1.1047883999325576,-36.66810196151043,0.9322072045461991,8,1.4150009155273438,1.8850021362304688,1.2199974060058594,-0.8300018310546875,2.7600021362304688,0,-0.016877633426366834,-8.000381485249237,79.5199966430664,1.0281535766862595,79.2699966430664,1.1842092054409477,78.80000305175781,-0.016877633426366834
11151,2016-08-16,77.33000183105469,78.20999908447266,76.9000015258789,78.18000030517578,1290500.0,-0.011251723100872413,1.8791280653950955,0.6390957172194623,30.028302284390946,38.35110770794525,2.0583881895028924,2.88389109738155,2.236347531689745,0.264714396060981,10.244508081381975,1.30999755859375,-0.54678784947248,-2.646997833251959,-4.886142556295553,-0.40785311020836446,-3.766570194773749,-1.5274254717301687,3.6240125736011777,13.870984413877629,-23.23842304176754,1.1195723615217967,8,1.5849990844726562,2.1199989318847656,2.579996109008789,0.04999542236328125,4.400001525878906,1,-0.005043312820559365,-1.2043793994475631,78.20999908447266,-8.000381485249237,79.5199966430664,1.0281535766862595,79.2699966430664,-0.005043312820559365
11152,2016-08-17,78.18000030517578,78.33000183105469,76.5999984741211,77.37999725341797,1352800.0,0.010991833104803339,2.145443196004994,-0.9411817504555205,34.48276908817523,36.86318853221801,0.9737385376299699,1.996040170094787,1.4071955397330669,-0.5910662920212815,10.579561834280094,1.7300033569335938,-0.7463249494120276,-1.7079994201660185,-4.087114738946823,0.6711158986147865,-2.897557079556421,-0.518441760775616,2.3686128116023895,46.4706212343906,10.140557941656354,1.1895576593904023,8,0.3149986267089844,1.1199989318847656,1.852499008178711,-0.8000030517578125,3.25,2,-0.007035086334239882,1.8791280653950955,77.33000183105469,-1.2043793994475631,78.20999908447266,-8.000381485249237,79.5199966430664,-0.007035086334239882
11153,2016-08-18,79.27999877929688,79.30000305175781,77.86000061035156,77.95999908447266,1027600.0,0.014070075080931721,1.117637819128347,1.649993324305251,36.422113296178026,36.01253897572742,-0.2689875972880742,0.8656003050957679,0.33513015174006,-1.7135019779596945,11.210824608085893,1.44000244140625,-0.8201162227292684,-0.5605007171630803,-2.9487823855891833,1.8277809512630228,-1.7546415513761389,0.6336401170499784,0.7947805803624419,78.82350301248752,46.60577166288884,1.1941408342130526,8,-0.7849998474121094,0.020000457763671875,0.8274993896484375,-1.9000015258789062,1.7000045776367188,3,-0.010216921935741419,2.145443196004994,78.18000030517578,1.8791280653950955,77.33000183105469,-1.2043793994475631,78.20999908447266,-0.010216921935741419
11154,2016-08-19,77.98999786376953,79.16999816894531,77.66999816894531,78.93000030517578,1066200.0,-0.01627145478544345,1.1126787805847778,-0.7121232263098576,31.655461510758826,34.495598321117306,0.8606971937808083,1.968257510202804,1.6363935051374057,-0.44759988098833503,10.62970849264075,1.6100006103515625,-1.0049247333137714,-1.667501449584961,-4.032765501364878,0.6977626021949561,-2.8501334754749195,-0.4848694236950024,1.6678077896252006,44.83871205912537,18.41057231456704,1.1826320258899565,8,0.3100013732910156,1.3100013732910156,2.285001754760742,-0.6100006103515625,1.6100006103515625,4,0.014745500158721558,1.117637819128347,79.27999877929688,2.145443196004994,78.18000030517578,1.8791280653950955,77.33000183105469,0.014745500158721558
11155,2016-08-22,78.94999694824219,79.2300033569336,78.23999786376953,78.58000183105469,839400.0,0.012309259017413421,1.1290259069057738,-0.3936108044932147,42.15792439507916,34.46369302326977,-0.2511247541047936,0.8543782223601539,0.7000114371220718,-1.4271583764834759,9.988301998358892,1.2400054931640625,-1.1072226700702288,-0.5820022583007756,-2.806757729198054,1.642753212596503,-1.6943799937494077,0.5303754771478566,0.350006103515625,87.0368329589285,59.22773804284038,1.1123777354486377,8,-0.6499977111816406,0.3500022888183594,1.325002670288086,-1.5699996948242188,-0.029998779296875,0,0.003799912138748862,1.1126787805847778,77.98999786376953,1.117637819128347,79.27999877929688,2.145443196004994,78.18000030517578,0.003799912138748862
11156,2016-08-23,78.91000366210938,79.73999786376953,78.88999938964844,79.25,620400.0,-0.0005065647584385768,-3.4736186957918407,-0.9189211481359287,42.11110790864378,34.710833542823295,-0.2271833778899719,0.7791655055003162,0.7733154206637209,-1.418173002985526,9.47703994792279,0.8499984741210938,-1.1558488114727794,-0.5234958648681669,-2.6700248272699554,1.6230330975336216,-1.5967603460690611,0.5497686163327273,-2.3100051879882812,73.56705850337491,43.11432768690036,1.0732644812008958,8,-0.6100044250488281,0.3899955749511719,1.3649959564208984,-1.5300064086914062,-1.5800018310546875,1,0.026105657875959754,1.1290259069057738,78.94999694824219,1.1126787805847778,77.98999786376953,1.117637819128347,79.27999877929688,0.026105657875959754
11157,2016-08-24,78.83000183105469,79.0199966430664,78.1500015258789,78.72000122070312,643400.0,-0.0010138363622089752,2.55107125062282,-0.3235346916793825,43.264828351429955,36.12298112080484,-0.1592226816464688,0.7960180774670107,0.865107969297128,-1.3535129460708646,10.385505386524832,0.8699951171875,-1.2360051911084753,-0.5374977111816435,-2.672408071946407,1.59741264958312,-1.6049528915640252,0.5299574692007383,-2.1672033691406227,56.0388325181797,22.23755570356458,1.067455180382384,8,-0.5300025939941406,0.4699974060058594,1.4249992370605469,-1.4500045776367188,-2.0999984741210938,2,0.036788043365698186,-3.4736186957918407,78.91000366210938,1.1290259069057738,78.94999694824219,1.1126787805847778,77.98999786376953,0.036788043365698186
11158,2016-08-25,79.08000183105469,79.30000305175781,78.66000366210938,78.87000274658203,620000.0,0.0031713813800966495,-1.0317529518619437,1.9090719933416562,47.0314573330278,37.53712429498904,-0.490599451190576,0.45598445274917765,0.6600280842330903,-1.588017412535919,11.244679738548232,0.6399993896484375,-1.2197034600432772,-0.2154979705810547,-2.28281134503645,1.8518154038743404,-1.2491546578087451,0.8181587166466358,-2.355659381103507,68.11612898470067,30.219781802063835,1.0336566872276958,8,-0.910003662109375,0.21999740600585938,1.1274986267089844,-1.7000045776367188,-3.3199996948242188,3,0.02971672255574287,2.55107125062282,78.83000183105469,-3.4736186957918407,78.91000366210938,1.1290259069057738,78.94999694824219,0.02971672255574287
11159,2016-08-26,77.26000213623047,79.63999938964844,77.19000244140625,79.06999969482422,737000.0,-0.023014664297965504,-1.512821315387926,-8.619073569482289,37.85364183448271,38.33417844468515,1.0897003764700344,2.056129578193705,2.492797620593535,0.2351358184000958,11.763343241021,2.4499969482421875,-1.2243238031145154,-1.8289978027343778,-3.8397036306246832,0.18170802515592754,-2.8343507166795234,-0.8236448887892323,-0.47534657800292734,2.745090999392639,-36.16261072258726,1.0053529139451527,8,0.9099960327148438,2.039997100830078,2.882497787475586,0.1199951171875,-3.2400054931640625,4,0.04814912138034555,-1.0317529518619437,79.08000183105469,2.55107125062282,78.83000183105469,-3.4736186957918407,78.91000366210938,0.04814912138034555
11160,2016-08-29,78.33000183105469,78.3499984741211,77.4800033569336,77.5,852400.0,0.013849335558359321,1.0,-0.45856516607654696,47.45925250790372,40.27095069174213,0.04303923804000931,0.7953579987902515,1.4418168119206314,-0.8251370395906861,12.200633893702578,1.089996337890625,-1.183755456399993,-0.6119983673095675,-2.3646569901937085,1.1406602555745735,-1.4883276787516309,0.2643309441324959,-1.4862394267163097,44.70593867152555,2.33818319535564,0.8763293114420678,8,-0.160003662109375,0.9699974060058594,1.8124980926513672,-0.9500045776367188,-4.980003356933594,0,0.01621341265643772,-1.512821315387926,77.26000213623047,-1.0317529518619437,79.08000183105469,2.55107125062282,78.83000183105469,0.01621341265643772
11161,2016-08-30,77.70999908447266,78.66999816894531,77.56999969482422,78.33000183105469,664600.0,-0.007915265314550557,-1.4444369092527445,-0.7469896130159022,45.04092041605604,41.44407861706221,0.8075339999675464,1.2718588126711126,2.0914345937101473,-0.1952414953248507,13.471734900346327,1.0999984741210938,-1.2111956822202217,-1.099501037597662,-2.800713258749539,0.6017111835542153,-1.9501071481736005,-0.24889492702172333,-0.8083119709456525,21.224379215634983,-23.613037560506626,0.8506061105759387,8,0.7550010681152344,1.5900001525878906,2.4325008392333984,-0.3300018310546875,-3.9000015258789062,1,0.015570700022237371,1.0,78.33000183105469,-1.512821315387926,77.26000213623047,-1.0317529518619437,79.08000183105469,0.015570700022237371
11162,2016-08-31,78.19999694824219,78.2699966430664,77.5,77.7699966430664,1701000.0,0.0063054673728266675,1.701744053753798,-0.6935458069279518,45.14077670239298,42.41281899553055,0.3583559106891272,0.6472914035687438,1.6425143664422563,-0.6701614230253199,14.827783085565521,0.7699966430664062,-1.085932044127233,-0.5030029296874972,-2.0643658284987083,1.058359969123714,-1.2836843790931027,0.2776785197181084,-1.2415436197103276,41.22431693478572,-3.70401043831086,0.7806814494056075,8,0.2650032043457031,1.1000022888183594,1.9225025177001953,-0.8199996948242188,-5.069999694824219,2,-0.01112525768720063,-1.4444369092527445,77.70999908447266,1.0,78.33000183105469,-1.512821315387926,77.26000213623047,-0.01112525768720063
11163,2016-09-01,77.6500015258789,78.44999694824219,77.52999877929688,78.1500015258789,1586600.0,-0.007033189818758001,-1.4864630801905272,-1.162789872429517,41.73298831236989,43.532544195709555,0.7295397735033049,1.066074323738036,2.2303000069647965,-0.10398169418067482,16.06397852995769,0.9199981689453125,-0.8891445147018402,-0.9349983215332003,-2.4360069273957947,0.5660102843293942,-1.6855026244645046,-0.18449401860189596,-0.6359173066422983,18.775496222666494,-23.776887213130824,0.7505043029313008,9,0.8149986267089844,1.6499977111816406,2.4724979400634766,-0.2700042724609375,-3.7600021362304688,3,-0.011848012245546435,1.701744053753798,78.19999694824219,-1.4444369092527445,77.70999908447266,1.0,78.33000183105469,-0.011848012245546435
11164,2016-09-02,78.97000122070312,79.04000091552734,77.7699966430664,77.79000091552734,883100.0,0.01699935182080181,-1.0819591142462275,-2.3600006103515625,53.356904510447634,44.77687531963939,-0.4881628660580759,-0.3191166871278597,0.9509905288061589,-1.3997974586402222,16.699166006370728,1.3899993896484375,-0.7426335312058967,0.4160011291503878,-1.0218968893360625,1.853899147636838,-0.30294788009283025,1.1349501383936058,-1.901398728575856,95.51283305293634,45.7464424486713,0.7189490092432232,9,-0.5050010681152344,0.3299980163574219,1.1524982452392578,-1.5900039672851562,-5.680000305175781,4,-0.04064833525203382,-1.4864630801905272,77.6500015258789,1.701744053753798,78.19999694824219,-1.4444369092527445,77.70999908447266,-0.04064833525203382
11165,2016-09-06,79.56999969482422,79.88999938964844,79.0199966430664,79.38999938964844,1004400.0,0.0075978025179996855,1.121958708212767,0.1525425920537937,60.14493104165558,46.78063344552958,-1.107422407474786,-0.9837280058297608,0.40916472487495525,-1.9605407377082855,17.446698483809058,0.9199981689453125,-0.6739042942960225,1.0249996185302734,-0.38332789177130167,2.4333271288318485,0.3208358633794859,1.729163373681061,-2.4479692952641017,86.61088801067477,30.969526258542977,0.70416375515079,9,-1.029998779296875,-0.2700004577636719,0.5524997711181641,-2.19000244140625,-5.510002136230469,1,-0.06974994436400406,-1.0819591142462275,78.97000122070312,-1.4864630801905272,77.6500015258789,1.701744053753798,78.19999694824219,-0.06974994436400406
11166,2016-09-07,80.2699966430664,80.31999969482422,78.93000030517578,79.37000274658203,1287300.0,0.008797247089693316,1.779998779296875,4.9999576145466875,59.59595676530015,48.59520326929294,-1.78156763770302,-1.6576647703090828,-0.25298520737656816,-2.6212844202696033,17.35555112812961,1.3899993896484375,-0.4102013215938598,1.654496765136713,0.051994204790617005,3.256999325482809,0.853245484963665,2.455748045309761,-3.0372474839027603,98.22684194435952,39.71420086653507,0.8012512801730509,9,-1.5149955749511719,-0.9699974060058594,-0.10499763488769531,-2.8899993896484375,-5.3899993896484375,2,-0.0862090252690082,1.121958708212767,79.56999969482422,-1.0819591142462275,78.97000122070312,-1.4864630801905272,77.6500015258789,-0.0862090252690082
11167,2016-09-08,80.77999877929688,81.31999969482422,79.94999694824219,79.94999694824219,1855800.0,0.006353583624754355,-2.301204154793639,0.922230511003357,57.28156202779177,49.73410379093339,-2.2192518256650686,-2.1204410420464654,-0.7261707669481865,-3.0907448318499178,17.439822938177326,1.3700027465820312,-0.3092078271997991,2.0654991149902315,0.19309207509891735,3.9379061548815457,1.1292955950445815,3.0017026349358815,-3.362014587993599,85.75195817723944,28.57714596122871,0.9362035199456541,9,-1.5249977111816406,-1.8199996948242188,-0.5100002288818359,-3.4000015258789062,-6.6199951171875,3,-0.08628375001275024,1.779998779296875,80.2699966430664,1.121958708212767,79.56999969482422,-1.0819591142462275,78.97000122070312,-0.08628375001275024
11168,2016-09-09,77.55999755859375,80.33000183105469,77.4800033569336,80.33000183105469,1188600.0,-0.039861367533572944,1.0577574572396509,-3.337347182645464,48.242024842031455,50.88836856954991,0.852066103686937,1.0170262614640961,2.503983335747165,0.1486114594430603,17.77751037236492,3.2999954223632812,-0.280397160033786,-1.0690021514892578,-2.9901398056522197,0.8521355026737041,-2.0295709785707317,-0.10843332440778397,3.7600021362304688,2.083184321579286,-54.31182337222655,0.9605688270814778,9,1.8400039672851562,1.4000015258789062,2.8474998474121094,0.25,-2.9199981689453125,4,-0.05711707638759367,-2.301204154793639,80.77999877929688,1.779998779296875,80.2699966430664,1.121958708212767,79.56999969482422,-0.05711707638759367
11169,2016-09-12,78.61000061035156,78.86000061035156,77.2699966430664,77.2699966430664,1183900.0,0.013537945910384819,-1.3731332236373885,-0.4837551987220095,48.620143843904465,51.01735649577221,0.01530870020842201,-0.11030218657106161,1.3956263727874472,-0.846993392274868,18.768652029522464,1.5900039672851562,-0.23682642242233953,0.026500701904296875,-1.848331936345943,1.9013333401545367,-0.910915617220823,0.9639170210294168,2.7099990844726562,33.086492779395755,-18.62979232367256,0.9374163191251225,9,0.68499755859375,0.34999847412109375,1.9199981689453125,-0.8000030517578125,-3.6800003051757812,0,-0.06004326655712533,1.0577574572396509,77.55999755859375,-2.301204154793639,80.77999877929688,1.779998779296875,80.2699966430664,-0.06004326655712533
11170,2016-09-13,76.88999938964844,78.44999694824219,76.51000213623047,78.25,1467100.0,-0.02188018327628194,1.2045464397492696,-1.0149228237785888,42.78569902692522,50.76677634142435,1.6869670655846818,1.5871094405856638,3.0277020582370398,0.9358396951538452,18.906206216488627,2.0999984741210938,-0.3001283963533439,-1.6275005340576172,-3.6451885770166825,0.39018750890144815,-2.63634455553715,-0.6186565125780845,4.268000183105471,7.900154808582995,-39.35633226185067,1.0088440214795311,9,2.0250015258789062,2.0250015258789062,3.6699981689453125,0.9199981689453125,-2.0,1,-0.046820113183740686,-1.3731332236373885,78.61000061035156,1.0577574572396509,77.55999755859375,-2.301204154793639,80.77999877929688,-0.046820113183740686
11171,2016-09-14,76.94000244140625,77.80999755859375,76.54000091552734,77.16000366210938,1273200.0,0.0006503193153171161,-1.4901790656274776,0.16176553085976506,43.23550742841914,50.55507975542725,1.6944423427081432,1.5877977420739882,2.8846730379133874,0.936184810495547,18.188055508029446,1.2699966430664062,-0.10231744583494162,-1.55799751281738,-3.6307937703167,0.51479874468194,-2.594395641567033,-0.5215993840677271,3.9391172851562573,8.939719821843237,-35.668923932213914,1.0363981287496578,9,1.9749984741210938,1.9749984741210938,3.7174949645996094,0.8699951171875,-2.4300003051757812,2,-0.0374318272865376,1.2045464397492696,76.88999938964844,-1.3731332236373885,78.61000061035156,1.0577574572396509,77.55999755859375,-0.0374318272865376
11172,2016-09-15,77.62999725341797,77.75,76.61000061035156,76.83999633789062,676400.0,0.008967959320474117,1.2135772749157439,-3.5908933277847135,44.96875441761125,50.91460932267629,1.0226306926409734,0.9006628314621992,2.098080834626984,0.3020195862319497,17.251821255061635,1.1399993896484375,-0.08314748820517082,-0.8405025482177706,-2.9454081112052393,1.264403014769698,-1.892955329711512,0.21195023327597085,2.986975417724622,29.319246247715675,-11.807103302177069,1.0524527814937366,9,1.285003662109375,1.285003662109375,2.6675033569335938,0.6049995422363281,-3.4599990844726562,3,-0.03542445056416543,-1.4901790656274776,76.94000244140625,1.2045464397492696,76.88999938964844,-1.3731332236373885,78.61000061035156,-0.03542445056416543
11173,2016-09-16,78.47000122070312,78.55999755859375,77.1500015258789,77.36000061035156,1407800.0,0.010820610550107634,1.1860517382098628,1.4050624354158014,54.50483639976664,51.0421573103784,0.3477450692147528,-0.0033049750704492453,1.2185727465339937,-0.481812900931061,17.00512473866874,1.4099960327148438,0.04249195834505315,0.040001296997076,-2.030207802012569,2.110210396006721,-0.9951032525077466,1.0751058465018986,1.90055321834474,83.40427051577987,35.87704643124405,1.035104549504824,9,0.44499969482421875,0.44499969482421875,1.7674980163574219,0.17499542236328125,-4.400001525878906,4,-0.054925417249217845,1.2135772749157439,77.62999725341797,-1.4901790656274776,76.94000244140625,1.2045464397492696,76.88999938964844,-0.054925417249217845
11174,2016-09-19,79.13999938964844,79.27999877929688,78.55999755859375,78.79000091552734,959700.0,0.008538271422487753,1.2857281259461095,0.3153137672692281,53.10820274166388,50.26029861037933,-0.33034190629433624,-0.6142219451942736,0.5037910831731551,-1.092770009634961,16.413686828709373,0.80999755859375,0.15586231891080615,0.6524993896484403,-1.4300981479989048,2.7350969272957855,-0.3887993791752393,1.69379815847212,0.9989219112303829,94.94586428475029,45.11769353796592,1.0412987688236732,9,-0.22499847412109375,-0.22499847412109375,1.0775012969970703,-0.4799995422363281,-6.659996032714844,0,-0.056861258967719985,1.1860517382098628,78.47000122070312,1.2135772749157439,77.62999725341797,-1.4901790656274776,76.94000244140625,-0.056861258967719985
11175,2016-09-20,79.25,79.7699966430664,79.16000366210938,79.5,1060700.0,0.0013899495981795074,-1.8372249822569198,-0.7142888283378747,56.15016504968553,49.877432864199925,-0.5481520908877968,-0.7384556992726345,0.34517076931268775,-1.138019732906514,15.80029814225658,0.6299972534179688,0.37564556024335616,0.7474998474121151,-1.3533652437966879,2.848364938620918,-0.3029326981922793,1.7979323930165094,0.6711861509999153,83.90101142757263,29.196603105718637,1.0504325456043984,9,-0.33499908447265625,-0.33499908447265625,0.9650001525878906,-0.4250030517578125,-6.970001220703125,1,-0.05451103715866523,1.2857281259461095,79.13999938964844,1.1860517382098628,78.47000122070312,1.2135772749157439,77.62999725341797,-0.05451103715866523
11176,2016-09-21,80.97000122070312,81.0,79.25,79.25,953100.0,0.021703485434739767,-1.0348822767516546,-6.8800048828125,60.07274280894886,50.18756406210627,-2.412070369400638,-2.420304359871423,-1.406077771884128,-2.794586341087438,15.964024770573133,1.75,0.3862991810165681,2.3645011901855497,-0.005268287310485675,4.734270667681585,1.1796164514375391,3.5493859289335603,-4.459999084472656,99.31665641303705,41.13465885131851,1.1848847387480164,9,-2.2150001525878906,-2.0550003051757812,-1.1100006103515625,-2.0050048828125,-9.090003967285156,2,-0.07508956081749574,-1.8372249822569198,79.25,1.2857281259461095,79.13999938964844,1.1860517382098628,78.47000122070312,-0.07508956081749574
11177,2016-09-22,81.7300033569336,81.80999755859375,81.08000183105469,81.41999816894531,1032200.0,0.009386218658425038,2.106407155495674,0.180235446496691,64.61318004597308,52.00658130698868,-3.378419660637519,-3.111430683421986,-2.184626900165611,-3.492157961393957,15.77116816640633,0.839996337890625,0.27992365884865933,2.9795032501220646,0.22778782060017022,5.731218679643959,1.6036455353611103,4.355360964883019,-5.130201263427736,98.28338476903052,33.66609392751569,1.3758577147609479,9,-2.5700035095214844,-2.5700035095214844,-2.5475025177001953,-2.235004425048828,-9.370002746582031,3,-0.08833966626884537,-1.0348822767516546,80.97000122070312,-1.8372249822569198,79.25,1.2857281259461095,79.13999938964844,-0.08833966626884537
11178,2016-09-23,81.43000030517578,81.83000183105469,81.12999725341797,81.56999969482422,1095200.0,-0.0036706599710711885,1.121214222962038,-0.4516033765658455,59.50539864734596,53.21605406292662,-2.762201240749434,-2.768275631327384,-1.8706105386317091,-3.1461635380498194,15.853941969633626,0.7000045776367188,0.11697083653344009,2.562000274658203,-0.43841127112800393,5.56241182044441,1.0617945017651067,4.0622060475512995,-4.621790393066405,87.76755341735768,25.940588730183322,1.5002057728931026,9,-2.259998321533203,-2.259998321533203,-2.532501220703125,-2.085002899169922,-7.75,4,-0.08915635649050846,2.106407155495674,81.7300033569336,-1.0348822767516546,80.97000122070312,-1.8372249822569198,79.25,-0.08915635649050846
11179,2016-09-26,80.9800033569336,81.55999755859375,80.91999816894531,81.52999877929688,1101900.0,-0.0055261813404854365,1.0983827998949383,3.928555858310627,55.51212947652487,54.63010189065991,-2.1687302347270077,-2.1347455696020177,-1.427336872847789,-2.6598295944253323,14.919549778657192,0.6399993896484375,-0.07176525190133987,1.9260032653808565,-1.1156275377825438,4.967634068544257,0.4051878637991564,3.4468186669625567,-3.8704859296875043,68.16482932432663,9.081550004832657,1.520815401581697,9,-1.7950019836425781,-1.8100013732910156,-2.0825042724609375,-1.6350059509277344,-9.050003051757812,0,-0.08532975272490817,1.121214222962038,81.43000030517578,2.106407155495674,81.7300033569336,-1.0348822767516546,80.97000122070312,-0.08532975272490817
11180,2016-09-27,79.5999984741211,81.72000122070312,79.5199966430664,81.30000305175781,1066200.0,-0.017041304341886554,-1.3655858405627679,3.0909431397300557,47.5130016731406,55.1053790289623,-0.4066493125565387,-0.6900990834211314,-0.07345341224026924,-1.248908085872273,13.543334999256814,2.2000045776367188,0.06680560405675351,0.48249855041504475,-2.548499423397587,3.5134965242276763,-1.033000436491264,1.9979975373213534,-2.2072519826464827,13.56582270245974,-38.890317140267335,1.5154989869063147,9,-0.37999725341796875,-0.4299964904785156,-0.7999992370605469,-0.2550010681152344,-8.180000305175781,1,-0.08944717655368162,1.0983827998949383,80.9800033569336,1.121214222962038,81.43000030517578,2.106407155495674,81.7300033569336,-0.08944717655368162
11181,2016-09-28,78.91999816894531,80.06999969482422,78.70999908447266,79.9800033569336,1936400.0,-0.008542717565463986,1.1935531505146775,0.6235307845240392,43.18182326671977,54.90683112330768,0.6523515442785168,0.0898035038706837,0.5716627925549176,-0.5306142020854736,12.5114456809156,1.3600006103515625,0.11479774227512962,-0.2580017089843807,-3.2181848415993812,2.70218142363062,-1.7380932752918739,1.2220898573231125,-1.2610163570958974,6.730733961779702,-39.79882030152187,1.4800915663074994,9,0.5700035095214844,0.2500038146972656,-0.11999893188476562,0.4249992370605469,-7.529998779296875,2,-0.08413582797397035,-1.3655858405627679,79.5999984741211,1.0983827998949383,80.9800033569336,1.121214222962038,81.43000030517578,-0.08413582797397035
11182,2016-09-29,77.33000183105469,78.6500015258789,77.25,78.6500015258789,1960400.0,-0.020146938352518684,1.121214923561541,1.2452766361732297,49.042483178501,54.2999029876115,2.453310145390006,1.6983556975977478,2.121442215031408,1.0827512545917841,11.686183056064731,1.6699981689453125,0.36996220035031513,-1.8044982910156193,-4.849546465347771,1.2405498833165325,-3.327022378181695,-0.2819742038495434,4.5,1.7467641718445468,-48.32278019085121,1.522524087166075,9,2.2099990844726562,1.8400001525878906,1.4699974060058594,2.014995574951172,-6.510002136230469,3,-0.07047723326767164,1.1935531505146775,78.91999816894531,-1.3655858405627679,79.5999984741211,1.0983827998949383,80.9800033569336,-0.07047723326767164
11183,2016-09-30,76.7300033569336,77.95999908447266,75.98999786376953,77.56999969482422,1753500.0,-0.007758935211613305,1.4321076030442317,0.6363610091610554,41.86852763971322,53.051050198505884,3.10729937215973,2.3461864705241027,2.6647181769405677,1.7114894084808583,11.240623641647744,1.970001220703125,0.6196007194164821,-2.358496856689456,-5.52340514018411,0.8064114268051981,-3.94095099843679,-0.7760427149421218,5.008398437500006,12.914573466499254,-37.67963752898556,1.5824541417473292,9,2.1799964904785156,2.1799964904785156,2.069995880126953,2.6149940490722656,-5.220001220703125,4,-0.05695298521301506,1.121214923561541,77.33000183105469,1.1935531505146775,78.91999816894531,-1.3655858405627679,79.5999984741211,-0.05695298521301506
11184,2016-10-03,75.76000213623047,76.55999755859375,75.31999969482422,76.55999755859375,1628300.0,-0.012641746100164553,2.1000123978370544,0.9523796548592189,44.77337321413322,51.786962216777845,3.9643174862833632,3.228920630445458,3.519778102242256,2.6954610108067243,11.508642219764791,1.410003662109375,0.7822061471733264,-3.1679981231689425,-6.666229671513236,0.3302334251753507,-4.917113897341096,-1.4188823489967888,5.74846350097657,6.875036507836222,-47.090601922311684,1.7491157741721468,10,2.8149986267089844,2.8149986267089844,2.974996566772461,3.5849952697753906,-4.029998779296875,0,-0.027455144831100453,1.4321076030442317,76.7300033569336,1.121214923561541,77.33000183105469,1.1935531505146775,78.91999816894531,-0.027455144831100453
11185,2016-10-04,74.0199966430664,75.55000305175781,73.58000183105469,75.54000091552734,1969200.0,-0.022967336907346092,1.5584289479420566,1.900016212556148,38.319983935556685,49.369989008623165,5.458442388467745,4.776719752027475,5.128378727348917,4.43179638362156,12.857546708723794,2.1800003051757812,0.6753073296291348,-4.630503463745114,-8.74120639676542,-0.5198005307248081,-6.68585493025526,-2.5751519972349683,7.117161037597668,6.779583310311913,-50.69704950902672,2.055351466510153,10,3.6850051879882812,3.6850051879882812,4.715002059936523,5.325000762939453,-5.169998168945298,1,-0.028235563802695762,2.1000123978370544,75.76000213623047,1.4321076030442317,76.7300033569336,1.121214923561541,77.33000183105469,-0.028235563802695762
11186,2016-10-05,73.3499984741211,74.86000061035156,73.29000091552734,74.08000183105469,2578300.0,-0.00905158334681,-2.694123560510183,0.480264016463384,32.85258408832483,45.841033902217795,5.513696492783055,5.166601913991997,5.675175360522459,5.101695745154501,14.553013260547301,1.5699996948242188,0.5116154493022123,-4.954501724243158,-9.618883065544338,-0.2901203829419785,-7.286692394893748,-2.6223110535925684,7.18258673857423,1.1193573089875966,-57.443803643861294,2.3321906706505913,10,4.210002899169922,4.210002899169922,5.385000228881836,5.994998931884766,-5.4799957275390625,2,-0.026312206480232025,1.5584289479420566,74.0199966430664,2.1000123978370544,75.76000213623047,1.4321076030442317,76.7300033569336,-0.026312206480232025
11187,2016-10-06,73.80999755859375,74.4000015258789,72.45999908447266,73.12000274658203,1698200.0,0.006271289625656262,1.0748658738091839,-0.945194026107041,30.743796233477,42.6453003006768,4.26009282137619,4.382339081702838,5.118313365716574,4.647145814035483,15.644155746826035,1.94000244140625,0.2839704634073428,-4.146002578735349,-9.066134542412655,0.7741293849419577,-6.606068560574002,-1.6859365968966955,5.998329224384776,24.545426802201707,-29.600065765659398,2.4600659818386563,10,3.2800025939941406,3.335002899169922,5.072502136230469,5.534999847412109,-6.399993896484361,3,-0.03278686152271182,-2.694123560510183,73.3499984741211,1.5584289479420566,74.0199966430664,2.1000123978370544,75.76000213623047,-0.03278686152271182
11188,2016-10-07,73.12999725341797,74.75,73.11000061035156,74.2699966430664,1952000.0,-0.009212848227450054,-1.7796772358144106,-1.65218545096695,25.18580492577567,39.27570868392689,4.066565931444444,4.968158173845239,5.679624120827157,5.338276689714121,16.58520452470089,1.6399993896484375,-0.2013533431652661,-4.604502868652347,-9.977707513201182,0.7687017758964885,-7.291105190926757,-1.9179005463779362,5.796530205739856,16.341424836479685,-31.294642521155826,2.6866023222744166,10,3.960002899169922,4.015003204345703,5.75250244140625,6.215000152587891,-5.0999984741210795,4,-0.03158755155683779,1.0748658738091839,73.80999755859375,-2.694123560510183,73.3499984741211,1.5584289479420566,74.0199966430664,-0.03158755155683779
11189,2016-10-10,73.88999938964844,73.9800033569336,73.23999786376953,73.37000274658203,1444100.0,0.010392481399894349,1.1142875826966463,-0.4561376504129245,28.996878886444094,37.21836170762728,2.453046194304463,4.043739278895373,4.779269524446249,4.633056964724744,17.447078428219438,0.850006103515625,-0.8623801108466296,-3.6085006713867216,-9.228738031487481,2.0117366887140378,-6.418619351437101,-0.7983819913363419,4.260544664547169,46.2782676111631,3.0960656340686654,2.810118680050383,10,2.375,3.2550010681152344,4.992500305175781,5.454998016357422,-5.260002136230469,0,-0.03221000504909188,-1.7796772358144106,73.12999725341797,1.0748658738091839,73.80999755859375,-2.694123560510183,73.3499984741211,-0.03221000504909188
11190,2016-10-11,73.29000091552734,74.13999938964844,73.23999786376953,73.88999938964844,1517300.0,-0.008120158060322735,-1.571416115355691,-1.1538506683099314,17.010327860578798,34.31041777361162,2.306383510048917,4.595837361174688,5.232918379115247,5.269736307530735,17.8501103517205,0.9000015258789062,-1.4784300647051651,-4.028499221801752,-9.953144722426927,1.896146278823423,-6.990821972114347,-1.0661764714891575,4.177677742301512,34.583387639752935,-1.4362949679253632,2.962322750312589,10,2.2649993896484375,3.854999542236328,5.592498779296875,6.054996490478516,-5.1699981689453125,1,-0.02128527137544689,1.1142875826966463,73.88999938964844,-1.7796772358144106,73.12999725341797,1.0748658738091839,73.80999755859375,-0.02128527137544689
11191,2016-10-12,74.05999755859375,74.13999938964844,73.25,73.31999969482422,1895100.0,0.01050616227927037,-1.0227321987463478,-1.2333329094770036,17.08152449035323,30.759200141595194,0.8655153008287044,3.793510397561846,4.351838513045948,4.5415897068624105,18.274922621171722,0.8899993896484375,-2.0391665722552546,-3.1145023345947322,-9.21526367805663,2.986259008867165,-6.164883006325681,-0.06412166286378351,2.8067595504323606,69.86890106778164,40.0015347971697,3.05038067173095,10,1.1500015258789062,3.085002899169922,4.860002517700195,5.284999847412109,-5.879997253417969,2,-0.07034835614665891,-1.571416115355691,73.29000091552734,1.1142875826966463,73.88999938964844,-1.7796772358144106,73.12999725341797,-0.07034835614665891
11192,2016-10-13,74.87999725341797,75.51000213623047,73.91999816894531,74.0999984741211,1780600.0,0.011072099944041458,-1.7894821378378016,1.0540554473003207,23.08954791599014,28.672646838959295,-0.37835316243032935,2.9059117599655195,3.4289608661733553,3.778373153021022,18.306339218913454,1.5900039672851562,-2.399907998305565,-2.1570026397705107,-8.33797108927935,4.023965809738328,-5.24748686452493,0.9334815849839089,1.457948892661733,73.74981323889844,49.09114638641795,3.0904842247544195,10,-0.3699989318847656,2.265003204345703,4.147502899169922,4.465000152587891,-7.049995422363281,3,-0.09361638306571862,-1.0227321987463478,74.05999755859375,-1.571416115355691,73.29000091552734,1.1142875826966463,73.88999938964844,-0.09361638306571862
11193,2016-10-14,74.16000366210938,75.0199966430664,74.05000305175781,74.58999633789062,1118700.0,-0.009615299381915077,-1.9846236912531106,-0.5512735240032866,22.588414232138533,26.20765139651544,-0.06845004017662859,3.4640594819614705,4.045905121401006,4.545312453109403,19.060019083613533,0.9699935913085938,-2.695511558101501,-2.661496353149417,-8.931988194630634,3.6089954883318,-5.7967422738900325,0.4737495675911987,1.7125888365774813,40.52881351374969,20.490471187470792,3.135245920740609,10,-0.15500259399414062,2.984996795654297,4.94749641418457,5.184993743896484,-5.7400054931640625,4,-0.09101941298108063,-1.7894821378378016,74.87999725341797,-1.0227321987463478,74.05999755859375,-1.571416115355691,73.29000091552734,-0.09101941298108063
11194,2016-10-17,74.63999938964844,74.86000061035156,74.0,74.04000091552734,1236700.0,0.006472433978375047,-1.529412424687812,-1.3953690560681333,28.509509318252597,25.11759866125943,-0.8091125330457629,2.7717589214895213,3.479853109782539,4.109782004911551,20.449214502773614,0.8600006103515625,-2.9969126334915046,-1.9565006256103459,-8.19958654132769,4.2865852901069985,-5.078043583469011,1.1650423322483192,0.8700027465820312,61.67395995079554,39.13078390646206,3.1215429578586695,10,-0.654998779296875,2.5050010681152344,4.540000915527344,4.704998016357422,-6.229995727539048,0,-0.0885584226206233,-1.9846236912531106,74.16000366210938,-1.7894821378378016,74.87999725341797,-1.0227321987463478,74.05999755859375,-0.0885584226206233
11195,2016-10-18,74.93000030517578,75.44000244140625,74.12000274658203,75.0999984741211,944600.0,0.0038853284820306033,2.105859332926435,-0.2833310021235202,32.10761086071308,25.03482385819146,-1.068856169198611,2.257250665403447,3.100233266560167,3.848181590401879,21.885092669498864,1.3199996948242188,-3.1708851063308003,-1.4504997253417997,-7.605337233375266,4.704337782691667,-4.527918479358533,1.6269190286749335,-2.470001220703125,74.33622642401164,47.73599017513979,3.0774187540167324,10,-0.9449996948242188,2.2150001525878906,4.197498321533203,4.414997100830078,-6.80999755859375,1,-0.0840785136273734,-1.529412424687812,74.63999938964844,-1.9846236912531106,74.16000366210938,-1.7894821378378016,74.87999725341797,-0.0840785136273734
11196,2016-10-19,74.88999938964844,75.12999725341797,74.30999755859375,75.05000305175781,958500.0,-0.000533843792398625,4.125125172857756,0.9412081500762948,37.29164183137433,25.76236225795783,-0.8799717131796712,1.9166667667129218,3.0769944222106176,3.9155210355323504,22.549181035455828,0.8199996948242188,-3.3390464428827897,-1.1865005493164062,-6.976680392652568,4.603679294019756,-4.081590470984494,1.7085893723516818,-2.3704002380371065,61.00621386243132,29.97077211463756,2.8950899216680814,10,-0.5799980163574219,2.2550010681152344,4.025001525878906,4.409999847412109,-5.360000610351548,2,-0.09039920814850722,2.105859332926435,74.93000030517578,-1.529412424687812,74.63999938964844,-1.9846236912531106,74.16000366210938,-0.09039920814850722
11197,2016-10-20,74.51000213623047,75.06999969482422,74.36000061035156,74.76000213623047,782300.0,-0.005074072059219392,-1.581800527118879,1.5624642380316613,38.16629170347162,27.20463856659071,-0.43609678553539766,1.8214104430295492,3.3899666441727447,4.316613622660313,22.75686035741675,0.7099990844726562,-3.281986349472348,-1.2054977416992188,-6.379008430501628,3.9680129471031904,-3.7922530861004162,1.3812576027019787,-1.9319949188232357,35.4167549696944,2.0028448189435863,2.5867553444012037,10,-0.13500213623046875,2.634998321533203,4.404998779296875,4.789997100830078,-3.9300003051757812,3,-0.08495506173092326,4.125125172857756,74.88999938964844,2.105859332926435,74.93000030517578,-1.529412424687812,74.63999938964844,-0.08495506173092326
11198,2016-10-21,74.16999816894531,74.63999938964844,73.9000015258789,74.12999725341797,976100.0,-0.00456319900063229,-1.960036621652552,-0.160003662109375,40.914255121943995,28.528791481646255,0.07481280559986203,1.675531101603525,3.6424611769283928,4.664613320192274,23.071383956286358,0.7399978637695312,-3.0908740025974453,-1.1825016021728487,-5.636534425830604,3.2715312214849064,-3.409518014001719,1.0445148096560217,-1.5347510470580943,17.532239126880718,-18.44393085336857,2.227016411828876,10,0.2050018310546875,2.9750022888183594,4.745002746582031,5.130001068115234,-2.7699966430664062,4,-0.08547925703664305,-1.581800527118879,74.51000213623047,4.125125172857756,74.88999938964844,2.105859332926435,74.93000030517578,-0.08547925703664305
11199,2016-10-24,74.06999969482422,74.4800033569336,73.44999694824219,74.05000305175781,1153700.0,-0.001348233471616278,1.4523846286591402,0.4999046347510967,50.351639625718946,32.23338167777294,0.22688929617071096,1.2978476824214482,3.6439244902682333,4.767955719766817,23.688632522208625,1.0300064086914062,-2.902090202295909,-0.9369998931884709,-4.544624630919046,2.670624844542104,-2.740812262053751,0.8668124756768094,-1.3786574665466134,31.155830911614284,-8.161826569269788,1.803812368865285,10,0.3100013732910156,3.075000762939453,4.845001220703125,5.229999542236328,-5.339996337890611,0,-0.07627921627052081,-1.960036621652552,74.16999816894531,-1.581800527118879,74.51000213623047,4.125125172857756,74.88999938964844,-0.07627921627052081
11200,2016-10-25,72.4800033569336,73.73999786376953,72.44000244140625,73.51000213623047,2218400.0,-0.021466131287182,-1.3423328063784452,-51.50858450972911,44.582833732064245,35.28908270462971,1.8885004006545643,2.452840548281202,5.157109787387043,6.330528553753027,25.66824950267027,1.6299972534179688,-2.604909269657526,-2.1709964752197237,-5.234410354847654,0.8924174044082065,-3.7027034150336817,-0.6392895354057657,2.9599990844726562,1.4870257499652564,-40.9001175965601,1.5317069398139616,10,1.4949989318847656,4.654998779296875,6.43499755859375,6.779998779296875,-3.600006103515625,1,-0.05615341482230851,1.4523846286591402,74.06999969482422,-1.960036621652552,74.16999816894531,-1.581800527118879,74.51000213623047,-0.05615341482230851
11201,2016-10-26,72.27999877929688,72.52999877929688,71.25,72.3499984741211,1846500.0,-0.0027594449278897093,4.953478469154202,0.06796094930520577,40.154434088615,37.1851811682547,2.0221051219604647,2.2449888505422138,5.304764858341386,6.500231095064208,27.726724155502293,1.279998779296875,-2.399389593672538,-2.0390010833740178,-4.542439411097504,0.46443724434946887,-3.290720247235754,-0.7872819195122815,3.1000036621093727,26.963320983832475,-16.950308880191848,1.2517191638617404,10,1.06500244140625,4.260002136230469,6.635002136230469,6.975002288818359,-2.999999999999986,2,-0.05755390291880291,-1.3423328063784452,72.4800033569336,1.4523846286591402,74.06999969482422,-1.960036621652552,74.16999816894531,-0.05755390291880291
11202,2016-10-27,71.87999725341797,71.95999908447266,70.9000015258789,71.55000305175781,2170200.0,-0.0055340555151404125,3.3265395095367847,-4.714223433242507,41.655529841259494,39.30374956926814,2.1811786290295174,2.335496999268827,5.619287307691778,6.865859978089119,29.067641612258218,1.3799972534179688,-2.004038123194036,-2.1665023803710994,-4.468295265923942,0.13529050518174301,-3.3173988231475136,-1.0156059375946853,3.3348050903320257,26.203109286039222,-20.32254251608895,1.1508964427764208,10,1.2900047302246094,4.485004425048828,6.95500373840332,7.375003814697266,-2.5,3,-0.03269335787306715,4.953478469154202,72.27999877929688,-1.3423328063784452,72.4800033569336,1.4523846286591402,74.06999969482422,-0.03269335787306715
11203,2016-10-28,72.36000061035156,72.70999908447266,71.75,72.04000091552734,1544300.0,0.006677843284291107,-1.1333276819395584,0.9697130834855385,39.3897323677182,40.512663241430985,1.5857522293257063,1.5929911957425134,5.022158497769681,6.350892419306916,29.570480912789453,0.9599990844726562,-1.6419436812827826,-1.4679988861084041,-3.5125001297053586,0.5765023574885504,-2.4902495079068814,-0.44574826430992687,2.595913684326163,40.782076472919925,-5.536313935110229,1.022250621798478,10,0.8100013732910156,4.005001068115234,6.799999237060547,6.895000457763672,-3.0999984741210938,4,-0.02459920901441004,3.3265395095367847,71.87999725341797,4.953478469154202,72.27999877929688,-1.3423328063784452,72.4800033569336,-0.02459920901441004
11204,2016-10-31,73.68000030517578,73.91000366210938,72.41000366210938,72.58999633789062,2040400.0,0.018242118348398506,-1.0689807579990844,3.406265646234175,52.459014816240135,42.773930347600654,0.1288007295972733,0.11507301993205488,3.639543936355267,5.002131597443849,29.415132838625347,1.5500030517578125,-1.3715291339113662,-0.043999099731451,-1.87518390579271,1.787185706329808,-0.9595915027620805,0.8715933032991785,1.0325592233740224,92.35869788379503,42.71534992641512,0.9155924030306273,10,-0.6650009155273438,2.6300010681152344,5.490001678466797,5.575000762939453,-3.2399978637695312,0,-0.030944608711364396,-1.1333276819395584,72.36000061035156,3.3265395095367847,71.87999725341797,4.953478469154202,72.27999877929688,-0.030944608711364396
11205,2016-11-01,71.93000030517578,73.70999908447266,71.70999908447266,73.54000091552734,1920400.0,-0.023751357122036687,1.0512852615517039,-1.4770594040694622,38.04714813790458,42.85787549277068,1.5740239052337017,1.7923629088973598,5.274354559220313,6.713381312105554,28.67170732984293,2.0,-1.0679269699813858,-1.6894992828369197,-3.6810759495155736,0.3020773838417341,-2.6852876161762396,-0.6937109494975999,2.553805743213772,34.21920426231918,-12.334276503863578,0.9957883333393267,11,1.0550003051757812,4.380001068115234,7.247501373291016,7.325000762939453,-1.5199966430664062,1,-0.04448765375595187,-1.0689807579990844,73.68000030517578,-1.1333276819395584,72.36000061035156,3.3265395095367847,71.87999725341797,-0.04448765375595187
11206,2016-11-02,71.41999816894531,71.83000183105469,70.98999786376953,71.7699966430664,1665300.0,-0.007090256277863083,2.5744176609041474,0.21739027418422374,29.883722683879526,41.93759004614933,1.7210273187327516,2.2665688036975666,5.662155393911988,7.1860643182499615,27.911740166801714,0.94000244140625,-0.9281046298463593,-2.103001403808591,-4.3234434780797955,0.11744067046261364,-3.213222440944193,-0.9927803666729886,2.848779608093608,17.275623721570387,-24.77037499735307,1.1102210371356054,11,1.3500022888183594,4.06500244140625,7.775003433227539,7.835002899169922,-0.6599960327148438,2,-0.035564281442837964,1.0512852615517039,71.93000030517578,-1.0689807579990844,73.68000030517578,-1.1333276819395584,72.36000061035156,-0.035564281442837964
11207,2016-11-03,71.38999938964844,71.76000213623047,71.08999633789062,71.31999969482422,1395100.0,-0.0004200333249226862,-1.528293195526062,-0.2,32.49049943093037,41.001617191592274,1.4102099673217907,2.2197808835933444,5.569663849834313,7.167652278212998,26.808483909088753,0.6700057983398438,-0.8806850933458321,-2.012000274658206,-4.422229643740479,0.3982290944240674,-3.2171149591993355,-0.8068855901170764,2.676651812320884,13.69865519124398,-27.360329974212725,1.2051146845411362,11,1.3000030517578125,3.3850021362304688,7.94000244140625,7.865001678466797,0.1699981689453125,3,-0.02955596902074631,2.5744176609041474,71.41999816894531,1.0512852615517039,71.93000030517578,-1.0689807579990844,73.68000030517578,-0.02955596902074631
11208,2016-11-04,70.81999969482422,72.44999694824219,70.77999877929688,71.69999694824219,1229600.0,-0.007984307321718065,-2.47916616996082,-12.571444141689373,26.125024676299404,38.309771086101215,1.62603388583058,2.7487794190601846,5.999964809634093,7.700284610270202,25.72398432593428,1.6699981689453125,-0.9570955917159125,-2.4665000915527315,-5.138761532823182,0.20576134971771864,-3.8026308121879566,-1.1303693709175064,3.0566525265796827,1.2779825279825279,-35.63775435280918,1.336130720635225,11,1.5250015258789062,3.549999237060547,8.535001754760742,8.435001373291016,1.910003662109375,4,-0.02033327375898719,-1.528293195526062,71.38999938964844,2.5744176609041474,71.41999816894531,1.0512852615517039,71.93000030517578,-0.02033327375898719
11209,2016-11-07,71.51000213623047,71.56999969482422,70.48999786376953,71.1500015258789,1752600.0,0.00974304496441114,3.500047684140255,-0.4090928794985391,29.64289022948104,36.64977736359197,0.5975455340205968,1.9724604530989183,5.234074243128504,6.970640008722739,24.63998345395771,1.0800018310546875,-1.0213737432178647,-1.6574977874755916,-4.426809825676514,1.111814250725331,-3.042153806576053,-0.2728417683751303,2.11891780980487,31.677139309848073,-0.48428978403086376,1.3846560191004602,11,0.6899986267089844,2.014995574951172,7.399997711181641,7.484996795654297,0.15999603271484375,0,-0.03146412995085113,-2.47916616996082,70.81999969482422,-1.528293195526062,71.38999938964844,2.5744176609041474,71.41999816894531,-0.03146412995085113
11210,2016-11-08,71.7300033569336,71.98999786376953,70.79000091552734,70.80000305175781,1758000.0,0.0030765097766884963,-1.5262971915932508,2.583329801212224,31.585125009003207,35.69763191030177,0.29052003531298,1.7176611628982528,4.904682116248807,6.708679966368592,23.510243632957547,1.1999969482421875,-1.1113073663074147,-1.3594966888427678,-4.20121165661304,1.4822182789275047,-2.780354172727911,0.06136079504237557,1.5850243808751685,63.26561593765692,33.317253403486895,1.4208574838851364,11,0.4699974060058594,1.2899971008300781,6.844997406005859,6.929996490478516,0.6599960327148438,1,-0.01798411899004393,3.500047684140255,71.51000213623047,-2.47916616996082,70.81999969482422,-1.528293195526062,71.38999938964844,-0.01798411899004393
11211,2016-11-09,68.84999847412111,70.80999755859375,68.76999664306639,70.36000061035156,1696300.0,-0.04015063081039294,-1.4431063862835596,-1.6236576782037142,24.458506624067027,33.78685155283594,2.942218315112896,4.413621735917516,7.659562380633261,9.538175240318978,22.700633702545282,2.9600067138672017,-1.3893283686668525,-3.9790016174316207,-7.35171526581334,-0.6062879690499017,-5.665358441622487,-2.292644793240754,4.182526276283724,2.1739626201170705,-25.963927265119093,1.6863568241908613,11,2.4900016784667827,3.2900009155273295,8.85500335693358,8.940002441406236,4.3199996948242045,2,0.0226580279239168,-1.5262971915932508,71.7300033569336,3.500047684140255,71.51000213623047,-2.47916616996082,70.81999969482422,0.0226580279239168
11212,2016-11-10,67.87000274658203,69.29000091552734,66.70999908447266,68.5,2943400.0,-0.014233779945651448,1.3348442532683857,0.417216133872952,23.122906719004803,31.97942648075668,3.680635725636577,5.103160798855427,8.484669542719757,10.464004750392434,23.335000267536902,2.5800018310546875,-1.5411096653506888,-4.608497619628906,-8.500736904520622,-0.7162583347371907,-6.554617262074771,-2.6623779771830414,4.65101863094219,20.209130554407306,-8.887356177352025,1.9461196424458607,11,2.4399986267089844,3.2399978637695312,9.689998626708984,9.77499771118164,5.30999755859375,3,0.04258139491226087,-1.4431063862835596,68.84999847412111,-1.5262971915932508,71.7300033569336,3.500047684140255,71.51000213623047,0.04258139491226087
11213,2016-11-11,67.41000366210939,68.55000305175781,67.12000274658203,67.87999725341797,1134200.0,-0.006777649415902087,-1.7238219800181653,0.7460248259158115,22.4338128437725,28.643292928260273,3.7600455264779384,5.30344893686744,8.79897207453034,10.86773053456379,24.00364878995936,1.4300003051757812,-1.6682749443859137,-4.730996704101543,-9.144953804432689,-0.31703960377039664,-6.937975254267116,-2.5240181539359696,4.297474594387609,13.257665520330878,-14.934803361356053,2.2069785501655743,11,2.799995422363267,3.6999969482421733,9.707496643066392,9.819995880126939,5.8199996948242045,4,0.06156347234879389,1.3348442532683857,67.87000274658203,-1.4431063862835596,68.84999847412111,-1.5262971915932508,71.7300033569336,0.06156347234879389
11214,2016-11-14,68.02999877929689,68.30999755859375,66.73000335693361,67.15000152587889,2131900.0,0.009197375515586748,1.194444297271932,-1.8723601123323086,29.97299155136176,27.7461644186444,2.519239171545067,4.387824508970866,7.994926808800628,10.187949471326903,24.731759893239023,1.579994201660142,-1.7862960522663656,-3.780501556396473,-8.392044616381398,0.8310415035884517,-6.0862730863889425,-1.4747300264040035,2.9778323931166994,25.000000000000266,-6.299106105917829,2.305771529992464,11,1.5499992370605327,3.0800018310546733,9.087501525878892,9.200000762939439,4.870002746582017,0,0.06908723595430999,-1.7238219800181653,67.41000366210939,1.3348442532683857,67.87000274658203,-1.4431063862835596,68.84999847412111,0.06908723595430999
11215,2016-11-15,68.62999725341797,68.80999755859375,67.69000244140625,68.33999633789061,1824700.0,0.008819616123580953,2.4461307323027808,0.3295475234734716,34.14421872959663,28.219552868168524,1.5666586321344056,3.4695303224800114,7.194712801999103,9.53583724762521,25.841956300109704,1.1199951171875,-1.9273254110276525,-2.8655029296874943,-7.4403743974501,1.7093685380751111,-5.15293866356879,-0.5780671958061987,1.7761374266838885,46.829241061044485,14.362809248761266,2.2874357338813027,11,0.9500007629394531,2.4800033569335938,8.075002670288086,8.60000228881836,4.5500030517578125,1,0.0442955127085618,1.194444297271932,68.02999877929689,-1.7238219800181653,67.41000366210939,1.3348442532683857,67.87000274658203,0.0442955127085618
11216,2016-11-16,68.12000274658203,68.87999725341797,67.58000183105469,68.69000244140625,1045100.0,-0.007431072814308437,1.7368632395576509,-1.9655099839519177,33.8210151169753,28.367387944395738,1.7425713738176967,3.6325722560838756,7.4718711384774394,9.975533473216828,27.028370093021834,1.2999954223632812,-2.3305889089631933,-3.0369976043701143,-7.555837647648616,1.4818424389083873,-5.296417626009358,-0.7775775827308706,1.7686729501317444,54.65126594631039,20.50886112497983,2.2594200216392504,11,1.4599952697753906,2.9899978637695312,8.229997634887695,9.109996795654297,4.769996643066406,2,0.06268344789931257,2.4461307323027808,68.62999725341797,1.194444297271932,68.02999877929689,-1.7238219800181653,67.41000366210939,0.06268344789931257
11217,2016-11-17,68.18000030517578,68.61000061035156,67.76000213623047,67.93000030517578,1205200.0,0.0008807627154236997,-1.8813686442869704,-0.43859672605105005,31.339266555631582,28.946748153210425,1.3179467254608852,3.2401561877419027,7.158492600323967,9.841040752635621,28.278899161530997,0.8499984741210938,-2.4787999269630205,-2.6604999542236385,-7.076048081154809,1.7550481727075322,-4.868274017689217,-0.45272589075806025,1.2636606658242329,67.44190997998587,32.729116438460515,2.2077740634655827,11,1.1699981689453125,2.9300003051757812,7.997499465942383,9.049999237060547,4.8300018310546875,3,0.07318858670334616,1.7368632395576509,68.12000274658203,2.4461307323027808,68.62999725341797,1.194444297271932,68.02999877929689,0.07318858670334616
11218,2016-11-18,67.83000183105469,68.43000030517578,67.40000152587889,68.08999633789061,1298400.0,-0.005133447822741166,1.19148107265765,-1.0399780273436932,21.40759882613081,28.0317157750604,1.3401411097275684,3.2578565015908225,7.349625060421985,10.118702450060155,29.345394536936965,1.0299987792968892,-2.5356962282485824,-2.6934986114501953,-7.011851776356949,1.624854553456558,-4.852675193903565,-0.5343220289968258,1.2309464758315016,51.16286496997881,22.761137624079986,2.159176582453376,11,1.5199966430664062,3.2449989318847656,7.99749755859375,9.39999771118164,4.159996032714844,4,0.0788736301002384,-1.8813686442869704,68.18000030517578,1.7368632395576509,68.12000274658203,2.4461307323027808,68.62999725341797,0.0788736301002384
11219,2016-11-21,68.41999816894531,68.55000305175781,67.94000244140625,68.16999816894531,1447500.0,0.008698161904228341,1.392113451412159,-0.9615587769235809,30.650451161276536,27.927863125312992,0.2969615032626933,2.3429999584476207,6.5704931289032515,9.418988180748613,30.136210246211093,0.720001220703125,-2.637965730848549,-1.8210021972656278,-5.894789153329484,2.252784758798228,-3.8578956752975557,0.21589128076630004,0.3118172468029883,68.91889105399387,39.5489150736347,2.0368934780319297,11,0.3400001525878906,2.6550025939941406,7.155002593994141,8.72500228881836,5.0800018310546875,0,0.07030115926210967,1.19148107265765,67.83000183105469,-1.8813686442869704,68.18000030517578,1.7368632395576509,68.12000274658203,0.07030115926210967
11220,2016-11-22,68.41000366210939,69.02999877929689,67.55999755859375,68.08999633789061,2100100.0,-0.00014607581267755965,-1.130429013710768,1.2800292968751137,32.43872431192824,28.814553979519793,-0.23860347366546364,2.1422823244412967,6.442785602489877,9.31394126770681,30.202835499083804,1.4700012207031392,-2.6496792517612135,-1.6274967193603374,-5.636458665020072,2.3814652262993974,-3.6319776921902047,0.37698425346953,-1.700004577636733,61.96342565072358,29.780390363751216,2.0044809728298674,11,-0.4100036621093892,2.664997100830064,7.154996871948228,8.734996795654283,5.059997558593736,1,0.0656336445462935,1.392113451412159,68.41999816894531,1.19148107265765,67.83000183105469,-1.8813686442869704,68.18000030517578,0.0656336445462935
11221,2016-11-23,68.12000274658203,68.55999755859375,67.79000091552734,67.94000244140625,1162000.0,-0.004239159479653476,-2.208296908527378,0.5624880793438372,31.48355356098297,29.74351473973959,-0.07045075267782863,2.2183849201199735,6.587263536729324,9.484130397262291,29.67211634490694,0.7699966430664062,-2.7641379586168853,-1.7094978332519588,-5.659811750271288,2.2408160837673705,-3.6846547917616164,0.26565912525769875,-1.363603668212889,44.17192846143415,9.252081151999619,1.975156958509663,11,-0.24000167846678266,2.7999954223632812,7.444997787475586,9.02499771118164,4.819999694824219,2,0.07428064231614617,-1.130429013710768,68.41000366210939,1.392113451412159,68.41999816894531,1.19148107265765,67.83000183105469,0.07428064231614617
11222,2016-11-25,69.52999877929689,69.76000213623047,68.31999969482422,68.31999969482422,740300.0,0.020698707807753403,-1.38017112555723,6.722205738990457,43.32986446152675,32.065298252823396,-1.3636118471251706,0.656990184369036,5.022884432876353,7.9565152122806495,28.544775275425526,1.6399993896484375,-2.902587347138592,-0.18200187683103763,-4.013524736999258,3.649520983337183,-2.097763306915155,1.7337595532530798,-2.7281277069091914,90.2540975657072,48.96876887800954,1.9157614300841117,11,-1.284996032714858,1.3600006103515483,6.1975021362304545,7.615001678466783,3.7300033569335795,4,0.04832447388668748,-2.208296908527378,68.12000274658203,-1.130429013710768,68.41000366210939,1.392113451412159,68.41999816894531,0.04832447388668748
11223,2016-11-28,70.58000183105469,70.83000183105469,69.66999816894531,69.73000335693361,1314000.0,0.015101439237626524,-1.3917383062898672,0.7024786093053262,45.36389561015905,33.775398703800875,-2.141906860028058,-0.5620183089219779,3.800436411068091,6.818234349968293,27.79884648736537,1.3000030517577983,-2.6525969297302225,0.9570011138916072,-2.6939770616648673,4.607979289448082,-0.86848797388663,2.7824902016698445,-3.6598055161132805,92.35475005016262,47.79463064406839,1.8254890877782368,11,-1.4650001525878906,0.09499740600585938,5.179998397827148,6.564998626708984,2.4199981689453125,0,0.03442902014925431,-1.38017112555723,69.52999877929689,-2.208296908527378,68.12000274658203,-1.130429013710768,68.41000366210939,0.03442902014925431
11224,2016-11-29,71.4000015258789,71.5,70.26999664306639,70.30999755859375,1857100.0,0.01161801747734481,-1.1025594209513605,1.2823599106013086,48.44777691969809,35.36468294714548,-2.7195943230832,-1.6459779946883941,2.7923654244629006,5.907761416384332,27.90433494293994,1.230003356933608,-2.250906428897977,1.891000747680664,-1.3454483876888617,5.12744988305019,0.2727761799959012,3.509225315365427,-4.245216879970698,97.46196923458244,52.98490653453429,1.6182245676847606,11,-1.9500007629394531,-0.8050003051757812,4.35999870300293,5.744998931884766,1.839996337890625,1,0.008263253855488761,-1.3917383062898672,70.58000183105469,-1.38017112555723,69.52999877929689,-2.208296908527378,68.12000274658203,0.008263253855488761
11225,2016-11-30,68.73000335693361,70.6500015258789,68.70999908447266,70.6500015258789,2280600.0,-0.03739493153900786,1.0208378036859547,-1.7614597988366836,49.42420590350031,37.09837081231492,-0.03790452082499485,0.8137118596268067,5.235842876007965,8.468766127983585,27.97213666716121,2.69000244140625,-1.8309285736719545,-0.6189975738525249,-3.6621248962657518,2.424129748560702,-2.1405612350591383,0.9025660873540886,-1.2276014826980628,25.336999282302447,-23.47941812419384,1.5215636612066108,11,0.7199974060058452,1.5799980163574077,7.032497406005845,8.414997100830064,2.359992980957017,2,0.0694019556247436,-1.1025594209513605,71.4000015258789,-1.3917383062898672,70.58000183105469,-1.38017112555723,69.52999877929689,0.0694019556247436
11226,2016-12-01,68.87999725341797,68.94999694824219,67.98999786376953,68.33000183105469,1992600.0,0.0021823641664238114,1.7826269640310044,-0.28645622233348644,55.26589210931636,39.75688476272434,-0.07683618677766901,0.4887280174130524,4.8009515741743485,8.208746173893672,27.80589089461259,0.9599990844726562,-1.5702371754824327,-0.34200363159179403,-3.2292284212420554,2.5452211580584674,-1.7856160264169176,1.1016087632333296,-1.0577875291212706,25.356092535152797,-25.96035059461471,1.443612394825129,12,0.5700035095214844,1.4300041198730469,6.675004959106445,8.2550048828125,2.3600006103515625,3,0.06663769091624627,1.0208378036859547,68.73000335693361,-1.1025594209513605,71.4000015258789,-1.3917383062898672,70.58000183105469,0.06663769091624627
11227,2016-12-02,69.27999877929689,70.12999725341797,68.87000274658203,69.36000061035156,2052100.0,0.005807223313428311,-1.8000067817300194,-0.14545908529731494,59.81112982662887,44.02394376277968,-0.3401658672075598,-0.08164024716343476,4.090325839388186,7.702162964576345,27.331004596514465,1.2599945068359375,-1.3818608678928115,0.1634979248047017,-2.5384257288832828,2.865421578492686,-1.1874639020392976,1.514459751648701,-1.290000915527358,36.75214046771896,-18.57797696418141,1.350961826843995,12,0.2499999999999858,1.0300025939941264,5.662502288818345,7.2600021362304545,2.4199981689452983,4,0.05282915309754732,1.7826269640310044,68.87999725341797,1.0208378036859547,68.73000335693361,-1.1025594209513605,71.4000015258789,0.05282915309754732
11228,2016-12-05,69.37999725341797,69.40000152587889,67.83999633789061,68.98000335693361,1922400.0,0.00144339601447796,6.090893327785172,-4.9998092695029035,57.49169104665288,47.00630375004372,-0.22034744960414798,-0.31099645694116873,3.6841322237862357,7.513125089165925,27.64372853760735,1.5600051879882812,-1.1331730032332956,0.33549652099608807,-2.249508864150485,2.920501906142661,-0.9570061715772056,1.6279992135693817,2.1200027465820312,42.076485645913294,-16.384209635653157,1.292502692573287,12,0.15000152587890625,0.9300041198730469,5.387504577636719,6.985004425048828,2.4500045776367188,0,0.05592396996846749,-1.8000067817300194,69.27999877929689,1.7826269640310044,68.87999725341797,1.0208378036859547,68.73000335693361,0.05592396996846749
11229,2016-12-06,69.26000213623047,69.56999969482422,68.87000274658203,69.55000305175781,1115000.0,-0.0017295347641655967,3.242480290384482,-0.7250133516441853,53.692891130907675,49.367877841041434,0.0350151361707276,-0.3881069625881821,3.5047317313435684,7.534655224959309,27.7615777037263,0.6999969482421875,-0.8490875803219353,0.32800140380859943,-1.9869531679287036,2.6429559755459024,-0.8294758820600521,1.485478689677251,2.1667977905273403,50.53392087708034,-9.009850347597656,1.157477285868655,12,0.3849983215332031,1.0499992370605469,5.507499694824219,7.104999542236328,2.3199996948242188,1,0.053999389956892685,6.090893327785172,69.37999725341797,-1.8000067817300194,69.27999877929689,1.7826269640310044,68.87999725341797,0.053999389956892685
11230,2016-12-07,70.44000244140625,70.48999786376953,69.48999786376953,69.48999786376953,1137700.0,0.017037254819235903,-1.1052530135963186,-3.2758675120359895,62.60872954466488,52.826230728117196,-0.9239060986426324,-1.759939114942867,2.0773631228089755,6.260455256151772,28.03478669090438,1.2299957275390625,-0.38295460730387276,1.5725017547607365,-0.47006448603370643,3.6150679955551794,0.5512186343635079,2.593784875157965,0.9150614135742217,98.11338137449943,36.383035166830574,1.0212831203972226,12,-0.7700042724609375,-0.23000335693359375,4.222497940063477,5.924999237060547,1.6999969482421875,2,0.039750075600755164,3.242480290384482,69.26000213623047,6.090893327785172,69.37999725341797,-1.8000067817300194,69.27999877929689,0.039750075600755164
11231,2016-12-08,70.41000366210938,70.68000030517578,69.51000213623047,69.87999725341797,1673600.0,-0.0004258770337469686,1.1869130890500332,0.5578987945614725,62.1592659121561,54.918386444853795,-0.5977718891692376,-1.6939246836323605,1.876466607947492,6.194963891191804,27.186217032680688,1.1699981689453125,-0.0806554058355573,1.4645027160644588,-0.6912579053844752,3.620263337513393,0.3866224053399918,2.542383026788926,0.8747588425293031,90.49308922886813,28.26721350861785,1.0778803107244659,12,-0.7400054931640625,-0.8300056457519531,4.237497329711914,5.954998016357422,1.4799957275390625,3,0.009657614549268612,-1.1052530135963186,70.44000244140625,3.242480290384482,69.26000213623047,6.090893327785172,69.37999725341797,0.009657614549268612
11232,2016-12-09,70.76000213623047,70.81999969482422,70.04000091552734,70.15000152587889,1002000.0,0.004970862887619054,1.1369954641416358,1.1509306309289304,65.97605345416157,57.20862620529853,-0.8436664537146754,-1.9144661044059035,1.3461374682211442,5.757406940885474,25.413583757530944,0.779998779296875,0.22174850746331742,1.6700012207031278,-0.568080979434967,3.9080834208412227,0.5509601206340875,2.789042320772168,0.4558650450732529,97.98666137559366,32.94195565532141,1.1190411000690452,12,-1.0900039672851562,-1.1800041198730469,3.3674983978271484,5.604999542236328,0.31999969482421875,4,0.006783432914755361,1.1869130890500332,70.41000366210938,-1.1052530135963186,70.44000244140625,3.242480290384482,69.26000213623047,0.006783432914755361
11233,2016-12-12,71.55999755859375,71.66999816894531,70.37999725341797,70.54000091552734,1457400.0,0.011305757464832977,1.0806502224218446,1.672123971283449,66.73778236157253,59.24084903217347,-1.6651374703333062,-2.5166427991689346,0.39073207274378774,4.869304867373245,23.60689779252964,1.2900009155273438,0.6082063626220986,2.2624969482421875,-0.08653092985889543,4.61152482634327,1.087983009191646,3.437010887292729,-3.720001220703139,96.07140035040777,30.21482846237936,1.1745139390505444,12,-1.8050003051757812,-1.9799995422363281,2.172504425048828,4.805004119873047,-0.3899993896484375,0,0.001956391761106513,1.1369954641416358,70.76000213623047,1.1869130890500332,70.41000366210938,-1.1052530135963186,70.44000244140625,0.001956391761106513
11234,2016-12-13,72.7300033569336,72.79000091552734,71.7699966430664,71.87000274658203,1276500.0,0.01634999773975454,1.081650447644998,0.8431406281555504,70.49338507430704,61.58186894004088,-2.9353228747444007,-3.495708949345854,-0.8930215232776675,3.594428146450923,21.789909359017187,1.2300033569335938,0.819431989752303,3.197502517700201,0.47213672170013865,5.922868313700263,1.8348196197001698,4.560185415700232,-4.8134069824218955,98.18189384516505,30.517882318387493,1.3626828980000296,12,-2.4150047302246094,-2.9800033569335938,0.6274967193603516,3.5749969482421875,-2.0500030517578125,1,-0.012374556363788591,1.0806502224218446,71.55999755859375,1.1369954641416358,70.76000213623047,1.1869130890500332,70.41000366210938,-0.012374556363788591
11235,2016-12-14,71.66999816894531,73.79000091552734,71.5999984741211,73.16999816894531,1757100.0,-0.014574524117455967,-1.6707356785976795,-1.7441848086442753,65.69406977630544,62.74055534748412,-1.5806438820572737,-2.314966647108207,0.0946674407536392,4.545367660320778,20.511190865081158,2.19000244140625,0.9154780033710495,1.985497283935544,-0.8641930321414577,4.835187600012546,0.5606521258970361,3.410342441974052,-3.558465612792986,50.46721141985212,-19.33525520860718,1.424845158038504,12,-0.8549995422363281,-1.4199981689453125,1.1925010681152344,4.490001678466797,-1.2299957275390625,2,-0.0012557044815109109,1.081650447644998,72.7300033569336,1.0806502224218446,71.55999755859375,1.1369954641416358,70.76000213623047,-0.0012557044815109109
11236,2016-12-15,72.38999938964844,72.61000061035156,71.18000030517578,71.44000244140625,1460500.0,0.010046061658964822,1.057555299412701,-0.633331298828125,63.46516913987516,63.1465597156226,-1.9560954668397414,-2.8445076772335796,-0.6691751825905641,3.728641256703881,19.00803065286983,1.4300003051757812,0.9309584581946524,2.4919986724853516,-0.5004097900006315,5.484407134971335,0.9957944412423672,3.988202903728336,-3.937758731933613,62.66662597656249,-4.360938711200227,1.4962042312429882,12,-1.5750007629394531,-2.1399993896484375,0.220001220703125,3.770000457763672,-1.80999755859375,3,-0.00345351570807928,-1.6707356785976795,71.66999816894531,1.081650447644998,72.7300033569336,1.0806502224218446,71.55999755859375,-0.00345351570807928
11237,2016-12-16,73.16999816894531,73.2300033569336,72.2300033569336,72.2300033569336,4669500.0,0.010774952146337613,-1.1276713173764477,0.9894714017250518,62.51207067110723,63.7043796738953,-2.376146249253992,-3.406134787115107,-1.4996850395062609,2.8671269265308013,17.5384487944221,1.0,1.1641522112251863,3.0224975585937557,-0.19074323553687123,6.235738352724383,1.4158771615284422,4.629117955659069,-4.397491895761732,81.8181207993628,17.250949797101583,1.6066203970653146,12,-1.839996337890625,-2.9199981689453125,-1.4299983978271484,2.1300010681152344,-2.6399993896484375,4,-0.017493492023075263,1.057555299412701,72.38999938964844,-1.6707356785976795,71.66999816894531,1.081650447644998,72.7300033569336,-0.017493492023075263
11238,2016-12-19,73.18000030517578,73.54000091552734,72.51000213623047,73.5,1077900.0,0.0001366972322094373,4.149974250891682,-0.3404270861233534,59.3291406288737,64.33062961811373,-2.0008415874745964,-3.156619267074703,-1.539201660472969,2.7689320723233237,15.883764137827988,1.029998779296875,1.3423280719369899,2.7649997711181697,-0.5257362696795127,6.055735811915852,1.1196317507193214,4.410367791517018,-4.106444353451579,76.6283345707955,15.552014679203396,1.6453680203988423,12,-1.5400009155273438,-2.9199981689453125,-2.469999313354492,1.0900001525878906,-2.6299972534179688,0,-0.028696344156376896,-1.1276713173764477,73.16999816894531,1.057555299412701,72.38999938964844,-1.6707356785976795,71.66999816894531,-0.028696344156376896
11239,2016-12-20,73.2300033569336,73.66000366210938,72.83000183105469,73.01000213623047,1126900.0,0.0006832884879650614,-1.8620662439820053,-0.6875044703526214,82.51445947048457,66.54237738764927,-1.596351179601612,-2.980609757184567,-1.6432475707786693,2.616240254760015,14.285140488000078,0.8300018310546875,1.4618927195742515,2.574502563476557,-0.804219757758176,5.95322488471129,0.8851414028591904,4.263863724093923,-3.8734607073811986,78.54415986062473,12.412226733705992,1.6893611606173646,12,-1.5800018310546875,-2.970001220703125,-2.5700035095214844,1.0399971008300781,-2.6200027465820312,1,-0.028130617145373016,4.149974250891682,73.18000030517578,-1.1276713173764477,73.16999816894531,1.057555299412701,72.38999938964844,-0.028130617145373016
11240,2016-12-21,72.9000015258789,73.63999938964844,72.87999725341797,73.23999786376953,965800.0,-0.00450637465420034,-2.9999598458079024,-1.5454293244555417,78.30986490610479,68.3368883869769,-0.9842008811867373,-2.4211130528838964,-1.3528947915842764,2.842507960530071,13.091714556013878,0.7600021362304688,1.6206434923191892,2.020000839233404,-1.3270293799677404,5.367031058434549,0.34648572963283186,3.6935159488339764,-3.2774513803680208,69.35479405277196,-1.8550754627973873,1.6735151096005707,12,-0.9850006103515625,-2.3050003051757812,-2.555002212524414,1.3699989318847656,-1.2600021362304688,2,-0.030452691004609123,-1.8620662439820053,73.2300033569336,4.149974250891682,73.18000030517578,-1.1276713173764477,73.16999816894531,-0.030452691004609123
11241,2016-12-22,73.18000030517578,73.41000366210938,72.81999969482422,72.86000061035156,1226400.0,0.003840861089659642,-1.950008583036106,-0.9411857104389193,77.93696024518978,69.66587803042447,-0.9274899120615743,-2.427027747589648,-1.6949295810472762,2.4738801478537766,11.814926588576073,0.5900039672851562,1.866272537578837,2.046999740600583,-1.1845758721895407,5.278575353390707,0.4312119342055212,3.662787546995645,-3.3074031134639057,66.43333884641444,-8.757835894620598,1.6157878063950597,12,-1.095001220703125,-2.5849990844726562,-2.835000991821289,1.0900001525878906,-2.4599990844726562,3,-0.03744189467536452,-2.9999598458079024,72.9000015258789,-1.8620662439820053,73.2300033569336,4.149974250891682,73.18000030517578,-0.03744189467536452
11242,2016-12-23,72.88999938964844,73.31999969482422,72.68000030517578,73.16999816894531,704000.0,-0.003962843868788979,1.2068874799400173,-0.8749970197649191,74.47698255030129,70.52578916250543,-0.33925065803067866,-1.9735840816916976,-1.4980486452674597,2.6731449043441984,11.587540328556909,0.6399993896484375,1.9346289318586258,1.588998794555664,-1.641043877909084,4.819041467020412,-0.02602254167670992,3.204020130788038,-2.782357974507633,33.04319558424499,-44.422640668796156,1.615021336232374,12,-0.404998779296875,-2.2949981689453125,-2.5450000762939453,1.3800010681152344,-1.4499969482421875,4,-0.03169155683820468,-1.950008583036106,73.18000030517578,-2.9999598458079024,72.9000015258789,-1.8620662439820053,73.2300033569336,-0.03169155683820468
11243,2016-12-27,73.01000213623047,73.29000091552734,72.47000122070312,72.79000091552734,769900.0,0.0016463540621056705,1.1025666105872687,-0.7857220708446866,76.15057864114034,71.15436622548691,-0.2591972957927595,-2.0050004696679906,-1.6884857648681475,2.467292120153246,12.165305700136354,0.8199996948242188,2.0305431688495474,1.5875015258789062,-1.7104463652207045,4.885449416978517,-0.06147241967090622,3.2364754714287187,-2.6814191510664784,45.37813509770734,-34.02816996923778,1.6489739455498054,12,-0.5250015258789062,-2.4150009155273438,-2.7800025939941406,1.2599983215332031,-1.19000244140625,1,-0.03396799458115507,1.2068874799400173,72.88999938964844,-1.950008583036106,73.18000030517578,-2.9999598458079024,72.9000015258789,-0.03396799458115507
11244,2016-12-28,71.98999786376953,73.05999755859375,71.87999725341797,73.05999755859375,768700.0,-0.013970747056789468,1.2056086761214144,-4.8636079900124844,61.0555747227141,70.638977886199,0.720574313381789,-0.989248089827754,-0.7676946727728193,3.4013498084295293,13.085428038701819,1.1800003051757812,2.0471995871103417,0.5379974365234403,-2.7696437496691573,3.845638622716038,-1.1158231565728585,2.191818029619739,-1.4537298027837409,6.250027092987468,-67.86569846382729,1.6538205930962997,12,0.4300041198730469,-1.3149986267089844,-1.7774982452392578,2.2800025939941406,-0.31999969482421875,2,-0.02000270669179205,1.1025666105872687,73.01000213623047,1.2068874799400173,72.88999938964844,-1.950008583036106,73.18000030517578,-0.02000270669179205
11245,2016-12-29,73.5,73.58999633789062,72.2699966430664,72.37000274658203,870400.0,0.020975165731883072,1.0152822024076458,-1.0560725006595506,68.19781381087775,71.16482729408817,-0.5616015654062352,-2.2383317055312375,-2.370758220108314,1.8107543278057676,13.17932756163884,1.5999984741210938,2.0376269612801536,1.809499740600586,-1.356594294286694,4.975593775487866,0.22645272315693887,3.392546758044233,-2.768507967741712,94.73705344594504,21.755531717551747,1.5830470174436433,12,-0.7299995422363281,-2.825000762939453,-3.582500457763672,0.7700004577636719,-2.8199996948242188,3,-0.0393197195870536,1.2056086761214144,71.98999786376953,1.1025666105872687,73.01000213623047,1.2068874799400173,72.88999938964844,-0.0393197195870536
11246,2016-12-30,73.47000122070312,73.73999786376953,73.18000030517578,73.6500015258789,970700.0,-0.0004081466571003167,2.1111582070573274,-0.15929269264268014,66.58501897071608,71.61737710515581,-0.4048701045653189,-1.9466349591614858,-2.434798618695055,1.7733778743385642,12.909388722999793,0.55999755859375,1.8688948072722837,1.5500007629394474,-1.4175078157906285,4.517509341669523,0.06624647357440949,3.0337550523044854,-2.554998655448699,85.48405621139158,15.018390152378672,1.4837542893650364,12,-0.660003662109375,-2.6800003051757812,-3.9325008392333984,0.7999992370605469,-2.0699996948242188,4,-0.024908150274251084,1.0152822024076458,73.5,1.2056086761214144,71.98999786376953,1.1025666105872687,73.01000213623047,-0.024908150274251084
11247,2017-01-03,72.94000244140625,73.66000366210938,72.4000015258789,73.5,1262900.0,-0.007213812038804335,1.8636253294492995,3.1110922731318613,58.7341811270609,71.5512704938433,0.09954059542542382,-1.1893578804098155,-1.994686212062902,2.2331934870962584,13.231380041005208,1.2600021362304688,1.8152863110390314,0.8370018005371094,-1.88638706656711,3.560390667641329,-0.5246926330150075,2.198696234089226,-1.8524999751354443,56.98950753505009,-9.814316952006031,1.3616944335521124,1,-0.1300048828125,-2.1250038146972656,-3.5400028228759766,1.3299980163574219,-1.94000244140625,1,-0.030435990490766507,2.1111582070573274,73.47000122070312,1.0152822024076458,73.5,1.2056086761214144,71.98999786376953,-0.030435990490766507
11248,2017-01-04,73.26000213623047,73.69999694824219,72.94999694824219,73.18000030517578,1251200.0,0.004387163204186528,-1.777733823113874,-0.14286103542234332,53.758846828128036,68.35620242247033,-0.23235168036676157,-1.268826661382576,-2.3917460963553765,1.8366544374080291,13.005696021856005,0.7599945068359375,1.7627402851471459,0.9630012512207031,-1.482239281329953,3.4082417837713592,-0.2596190150546249,2.185621517496031,-2.010349763004271,74.19378655750346,10.889845068116777,1.2226202662753247,1,-0.45000457763671875,-2.4450035095214844,-3.6925010681152344,1.0099983215332031,-1.6300048828125,2,-0.024843019952959344,1.8636253294492995,72.94000244140625,2.1111582070573274,73.47000122070312,1.0152822024076458,73.5,-0.024843019952959344
11249,2017-01-05,73.0,73.41000366210938,72.37000274658203,73.16999816894531,2304400.0,-0.0035490326050903187,2.199957745486983,-2.1249284760633227,60.63998867190266,66.39288284089233,-0.009394509544435437,-0.7528668612165177,-2.210190468387225,2.0138364892080602,12.708413717412489,1.0400009155273438,1.6610991594095026,0.5159992218017635,-1.4825620053749446,2.5145604489784716,-0.4832813917865906,1.5152798353901176,-1.59792671423574,49.66005107019037,-14.636959550044686,0.9992806135883531,1,-0.19000244140625,-2.1850013732910156,-3.104999542236328,1.2700004577636719,-1.0400009155273438,3,-0.016164387742134023,-1.777733823113874,73.26000213623047,1.8636253294492995,72.94000244140625,2.1111582070573274,73.47000122070312,-0.016164387742134023
11250,2017-01-06,73.23999786376953,73.88999938964844,72.2699966430664,72.73999786376953,2516100.0,0.0032876419694456427,-1.25,-2.9412081500762945,57.36565615963253,64.10718238694152,-0.21913657754571148,-0.8140788441631059,-2.4762052648490283,1.7124902368672394,13.16822698890735,1.6200027465820312,1.6108469572933757,0.615997314453125,-1.1595249555460043,2.3915195844522543,-0.27176382054643966,1.5037584494526897,-1.6946489202194925,59.876517046016474,-4.435600977145981,0.8877611349995681,1,-0.3549995422363281,-2.375,-3.217496871948242,1.0300025939941406,-2.4499969482421875,4,-0.021436370024812246,2.199957745486983,73.0,-1.777733823113874,73.26000213623047,1.8636253294492995,72.94000244140625,-0.021436370024812246
11251,2017-01-09,71.08999633789062,73.56999969482422,71.02999877929688,73.41999816894531,2162500.0,-0.029355565109081883,-1.073472717873981,-4.660003662109375,35.43419073019781,59.76909440693002,1.7916293941646444,1.4645671721808924,-0.37129255823602136,3.8020694462509823,13.753398886352889,2.5400009155273438,1.3267817384394505,-1.5680038452148466,-3.1838819037754007,0.04787421334570752,-2.3759428744951236,-0.7600648159345695,2.8000030517578125,2.09781628635299,-57.52137572460671,0.8079390292802745,1,1.3700027465820312,-0.22499847412109375,-1.2099952697753906,3.180004119873047,-0.31999969482421875,0,-0.005767281668803803,-1.25,73.23999786376953,2.199957745486983,73.0,-1.777733823113874,73.26000213623047,-0.005767281668803803
11252,2017-01-10,71.23999786376953,71.62999725341797,70.88999938964844,71.38999938964844,1515300.0,0.002110022979406878,1.3492098092643052,0.06437828669473933,36.675833101028495,55.38301156913981,1.5454857242162063,1.4254532362125758,-0.5526742886925007,3.578332384091226,14.503227724565654,0.7399978637695312,1.085159787492131,-1.4420021057128878,-2.949831373056881,0.06582716163110547,-2.1959167393848844,-0.6880874720408912,2.6500015258789062,11.666615804036457,-43.90904059385697,0.7539146336719961,1,1.1500015258789062,-0.375,-1.3599967956542969,3.0300025939941406,1.529998779296875,1,0.002245980725818386,-1.073472717873981,71.08999633789062,-1.25,73.23999786376953,2.199957745486983,73.0,0.002245980725818386
11253,2017-01-11,71.69999694824219,71.94000244140625,71.33999633789062,71.45999908447266,1114500.0,0.006457033945344914,-1.5000079472303902,-1.5999694827323128,40.0519869635744,53.049279595902064,0.9835514516382204,1.0292505383119988,-1.0548296503799577,3.028960218615012,15.022063742347594,0.7000045776367188,0.8264179672819125,-0.9890029907226534,-2.4760572143941033,0.4980512329487965,-1.7325301025583713,-0.24547587888693556,2.0700024414062455,26.999918619791668,-24.609959786189027,0.743527111835725,1,0.69000244140625,-0.8349990844726562,-1.7799968719482422,2.5700035095214844,1.850006103515625,2,-0.00976285882895489,1.3492098092643052,71.23999786376953,-1.073472717873981,71.08999633789062,-1.25,73.23999786376953,-0.00976285882895489
11254,2017-01-12,71.83000183105469,71.98999786376953,71.30999755859375,71.58000183105469,958800.0,0.001813178359077794,1.3859991968946594,1.0416759385828274,42.85715740869953,50.233651106771156,0.9258247691418546,0.8731284122081888,-1.2689033594373313,2.8300285301504573,14.881816163369093,0.6800003051757812,0.6027003354469116,-0.8139980316162081,-2.3495085818165933,0.7215125185841771,-1.5817533067164078,-0.0462427565160084,1.824797558593744,31.333414713541668,-17.286974031747622,0.7677552751001949,1,0.55999755859375,-0.4500007629394531,-1.9100017547607422,2.4399986267089844,2.0800018310546875,3,-0.0027844155998649756,-1.5000079472303902,71.69999694824219,1.3492098092643052,71.23999786376953,-1.073472717873981,71.08999633789062,-0.0027844155998649756
11255,2017-01-13,71.58000183105469,71.94999694824219,71.33999633789062,71.87000274658203,726600.0,-0.003480439838885241,1.711178176022787,-1.160003662109375,39.27617025585013,47.199334582897166,0.9776410104658311,1.1763526242800708,-1.051194162682549,2.9936197799948303,14.198824453822457,0.6100006103515625,0.33504019799991624,-1.0594982147216854,-2.607503561598108,0.4885071321547372,-1.8335008881599038,-0.285495541283467,1.964205558593747,25.746356822186733,-19.768988998225005,0.774002673438212,1,0.80999755859375,0.10999679565429688,-1.6025009155273438,2.6899986267089844,2.1299972534179688,4,0.005308706953023767,1.3859991968946594,71.83000183105469,-1.5000079472303902,71.69999694824219,1.3492098092643052,71.23999786376953,0.005308706953023767
11256,2017-01-17,72.13999938964844,72.63999938964844,71.83999633789062,71.94000244140625,1322800.0,0.00782338005404748,-2.9999237078008774,-0.6896424719160243,45.148777916832806,45.68984533731627,0.23372073078924416,0.628909917858465,-1.621199661748335,2.3502311697793914,13.826363154822458,1.05999755859375,0.2860648182989678,-0.48700065612793253,-2.0474761544677165,1.0734748422118514,-1.2672384052978316,0.29323709304196655,1.2980396800000022,71.42857142857143,23.33030467376605,0.7802377491698953,1,0.25,-0.4399986267089844,-2.200000762939453,2.075000762939453,3.0,1,-0.018713591426988696,1.711178176022787,71.58000183105469,1.3859991968946594,71.83000183105469,-1.5000079472303902,71.69999694824219,-0.018713591426988696
11257,2017-01-18,71.88999938964844,72.52999877929688,71.77999877929688,72.08000183105469,1217800.0,-0.003465483810856207,-2.658503907703759,-0.9500267032883192,42.87530806317442,44.48056325232142,0.35661649820343655,0.8201482470313977,-1.3833518678352448,2.5158171790618837,13.084722281529643,0.75,0.013717033686560853,-0.6730007171630916,-2.244660993899089,0.8986595595729057,-1.4588308555310903,0.11282942120490702,1.4461180928000061,43.609100191595054,-4.633588561650718,0.7858301383679991,1,0.5,0.07500076293945312,-2.2650012969970703,2.325000762939453,3.910003662109375,2,-0.015579395689121478,-2.9999237078008774,72.13999938964844,1.711178176022787,71.58000183105469,1.3859991968946594,71.83000183105469,-0.015579395689121478
11258,2017-01-19,71.08000183105469,71.77999877929688,70.95999908447266,71.77999877929688,1260000.0,-0.011267179934214666,1.342866485013624,3.684147124959846,44.05231469800069,42.63748836633231,0.9217979390435147,1.543909609013383,-0.5767937047043574,3.2318418759632834,12.190296875841664,0.9300003051757812,-0.27299837402090077,-1.3779983520507812,-3.053276558799354,0.2972798546977913,-2.2156374554250675,-0.540359248676495,2.1582709276817553,7.143019332337273,-44.49424921885605,0.8376391033742884,1,1.30999755859375,1.0549964904785156,-1.4550037384033203,2.30999755859375,4.400001525878906,3,0.023775953411320216,-2.658503907703759,71.88999938964844,-2.9999237078008774,72.13999938964844,1.711178176022787,71.58000183105469,0.023775953411320216
11259,2017-01-20,71.16999816894531,71.5,70.5199966430664,71.22000122070312,961900.0,0.0012661273997225386,2.2131225454636416,0.07143324250681199,31.300132994031188,39.74131912570994,0.6089550706758331,1.3614732906427776,-0.6914988298966591,3.0765021754445456,11.31289812391789,0.9800033569335938,-0.4540800144751387,-1.1850017547607479,-2.912910457385749,0.5429069478642532,-2.0489561060732484,-0.32104740344824734,1.9743436550276101,30.66040961158515,-14.883703203486991,0.8639543513125011,1,0.875,1.0349998474121094,-1.5025005340576172,1.5100021362304688,5.4900054931640625,4,0.03344112609308736,1.342866485013624,71.08000183105469,-2.658503907703759,71.88999938964844,-2.9999237078008774,72.13999938964844,0.03344112609308736
11260,2017-01-23,70.68000030517578,71.38999938964844,70.62000274658203,71.33000183105469,787500.0,-0.006884893584040319,1.0,12.999237107110162,29.147959049848836,39.0428489390045,0.779613405826936,1.767233630760117,-0.2395053950794761,3.480559139928971,10.38808365319166,0.7699966430664062,-0.6353779071423702,-1.5639995574951229,-3.4246220909269596,0.29662297593671383,-2.494310824211041,-0.6336882907792045,2.306880807942747,7.5473327743249605,-31.58373647777348,0.9303112667159209,1,0.8999977111816406,1.5249977111816406,-0.6475009918212891,1.654998779296875,4.900001525878906,0,0.04569897202868378,2.2131225454636416,71.16999816894531,1.342866485013624,71.08000183105469,-2.658503907703759,71.88999938964844,0.04569897202868378
11261,2017-01-24,70.44000244140625,71.06999969482422,70.37999725341797,70.76000213623047,1267700.0,-0.003395555499905112,-2.1363029493870616,0.49230606711503927,30.468731373530744,38.35317096928252,1.025562229524155,1.8882439496526615,0.05176104477212107,3.642247715623199,9.53949149271755,0.69000244140625,-0.8726379059047957,-1.6669975280761662,-3.637679080469397,0.3036840243170644,-2.6523383042727886,-0.6816567518795438,2.398865603509151,2.7909369954401093,-32.673302358198654,0.985340776196618,1,1.0699958801269531,1.6949958801269531,0.09249687194824219,1.1949958801269531,5.099998474121094,1,0.04642243795755796,1.0,70.68000030517578,2.2131225454636416,71.16999816894531,1.342866485013624,71.08000183105469,0.04642243795755796
11262,2017-01-25,70.58000183105469,70.61000061035156,70.06999969482422,70.23999786376953,1211500.0,0.0019874983645109534,1.6999942779759294,-1.0625134110578642,28.456566989710126,37.064790972186486,0.8740082731406744,1.650957500007678,-0.0026928917358759463,3.4161342473969114,8.86732936200727,0.5400009155273438,-1.1174397778381149,-1.4114982604980497,-3.458260183054321,0.6352636620582217,-2.4348792217761854,-0.388117299219914,2.0621565505409194,29.824702297296696,-0.7099201104859816,1.023380961278135,1,0.7749977111816406,1.3999977111816406,-0.04750251770019531,0.5499992370605469,4.799995422363281,2,0.06460750127931258,-2.1363029493870616,70.44000244140625,1.0,70.68000030517578,2.2131225454636416,71.16999816894531,0.06460750127931258
11263,2017-01-26,70.52999877929688,70.91000366210938,70.13999938964844,70.70999908447266,828700.0,-0.0007084592017652103,1.6551438380490116,-0.5294064849096825,29.450886203858616,35.575205282759725,0.8276276188726399,1.5870051796704416,0.1488677494523074,3.3876400668419535,8.239042430026766,0.7700042724609375,-1.031400589392348,-1.337501144409174,-3.4245530608651222,0.7495507720467742,-2.381027102637148,-0.2939751861811999,1.854943733621596,32.16776128003073,3.8849774592892246,1.0435259582279741,1,0.8250007629394531,1.4500007629394531,0.26000213623046875,0.5800018310546875,4.44000244140625,3,0.07472003918434589,1.6999942779759294,70.58000183105469,-2.1363029493870616,70.44000244140625,1.0,70.68000030517578,0.07472003918434589
11264,2017-01-27,70.55000305175781,71.0,70.23999786376953,70.80999755859375,915900.0,0.0002836278577507123,1.3750089407052428,1.444411477980757,26.770342084076177,34.18566881922929,0.6782907629433907,1.5321424632758465,0.2127600616387042,3.2673813350897802,8.085743532537522,0.7600021362304688,-0.9622540331999545,-1.245497131347662,-3.412575936110997,0.9215816734156732,-2.3290365337293224,-0.16195772896600147,1.6034451793512403,36.36389908389446,11.578600554293185,1.0835394023816667,1,0.8049964904785156,1.4299964904785156,0.3999977111816406,0.55999755859375,4.4499969482421875,4,0.06987951937520065,1.6551438380490116,70.52999877929688,1.6999942779759294,70.58000183105469,-2.1363029493870616,70.44000244140625,0.06987951937520065
11265,2017-01-30,70.61000061035156,70.87999725341797,70.01999664306639,70.87999725341797,1053200.0,0.0008504260240744799,5.370454095905613,1.0384705675215682,43.513565899465114,34.00397859507732,0.5210193706239892,1.3117882440515984,0.2197433269295601,3.096880132139944,7.624221389413553,0.8600006103515767,-0.9526783090663855,-1.0409996032714872,-3.112844948107096,1.0308457415641215,-2.0769222756892987,-0.005076930853675776,1.3351027671290012,56.19069071251131,27.356802958609194,1.0359226724178052,1,0.6649971008300781,1.3449974060058594,0.345001220703125,0.5,2.6800003051757812,0,0.08568195722223049,1.3750089407052428,70.55000305175781,1.6551438380490116,70.52999877929688,1.6999942779759294,70.58000183105469,0.08568195722223049
11266,2017-01-31,71.63999938964844,71.9800033569336,70.52999877929688,70.61000061035156,2035900.0,0.014587151542183596,-1.4369774837154434,-3.8148577241515724,54.36683441361033,35.280814856236866,-0.6563894841984563,0.14510017812176557,-0.7134837905149141,1.950068290940493,6.718615056604363,1.4500045776367188,-0.9602849958481556,0.08049926757811932,-1.806491703902907,1.9674902390591456,-0.8629962181623938,1.0239947533186324,-1.6200027465820455,82.65291823341208,49.513981662021116,0.9434954857405108,1,-0.6399993896484375,0.3149986267089844,-0.3849983215332031,-0.529998779296875,1.5100021362304688,1,0.054997242810914226,5.370454095905613,70.61000061035156,1.3750089407052428,70.55000305175781,1.6551438380490116,70.52999877929688,0.054997242810914226
11267,2017-02-01,70.72000122070312,71.66000366210938,70.09999847412111,71.16000366210938,1329900.0,-0.01284196226665868,1.1666701987877564,-0.4271873425972564,40.27780721220947,34.8614251355934,0.08961507545569702,0.9383642597655211,0.29265660665399196,2.738574464278429,6.532506561369609,1.560005187988267,-0.9419448137383597,-0.7284988403320369,-2.5329402836572115,1.0759426029931376,-1.6307195619946242,0.17372188133055033,-0.700004577636733,35.71439692956894,1.7246045154905616,0.9022207216625837,2,0.279998779296875,1.2349967956542969,0.6199989318847656,0.3899993896484375,2.8899993896484375,2,0.06815610310556908,-1.4369774837154434,71.63999938964844,5.370454095905613,70.61000061035156,1.3750089407052428,70.55000305175781,0.06815610310556908
11268,2017-02-02,71.44000244140625,71.45999908447266,70.4000015258789,70.79000091552734,1414700.0,0.010181012560451563,2.072479793009653,-1.477267998335414,46.5364111153572,36.55434492685184,-0.6413998226819331,0.0790764365691814,-0.3197766194029441,1.9413473256090015,6.30560454363023,1.05999755859375,-1.0070901574174513,0.08250236511230469,-1.5081912855017663,1.6731960157263757,-0.7128444601947308,0.8778491904193402,-1.3808056640625068,72.44902725552954,36.548389995938415,0.7953468253070347,2,-0.44000244140625,0.5149955749511719,0.09999847412109375,-0.3300018310546875,2.6399993896484375,3,0.05515110130690748,1.1666701987877564,70.72000122070312,-1.4369774837154434,71.63999938964844,5.370454095905613,70.61000061035156,0.05515110130690748
11269,2017-02-03,71.81999969482422,72.11000061035156,71.47000122070312,71.62999725341797,936700.0,0.005319110308396713,-1.5098285611704514,0.29231076211603696,52.08331953593042,39.10271831419424,-1.0275565657467922,-0.41514063671611723,-0.6045927132513498,1.4687842520573042,6.62242077060834,0.6699981689453125,-1.028835547550898,0.5214996337890625,-0.8901388125225225,1.9331380801006475,-0.1843195893667371,1.227318856944862,-1.7223867858886734,86.12438444774614,46.917667044483885,0.7058192231557942,2,-0.7550010681152344,0.13499832153320312,-0.279998779296875,-0.7099990844726562,2.0400009155273438,4,0.0438596705550518,2.072479793009653,71.44000244140625,1.1666701987877564,70.72000122070312,-1.4369774837154434,71.63999938964844,0.0438596705550518
11270,2017-02-06,71.66999816894531,72.19000244140625,71.62000274658203,71.98999786376953,1323400.0,-0.0020885759748856536,-1.7143454013696888,-1.6841872791519434,45.607457710265045,40.784799018275834,-0.8072461921393881,-0.4098010288515326,-0.35886842719406786,1.551871475052522,6.593620377067625,0.5699996948242188,-1.0085445446150771,0.44999809265137003,-0.6464830650641176,1.5464792503668576,-0.09824248620637377,0.9982386715091138,-1.4918897519531242,75.11946002971426,38.33670303315426,0.5482405788577454,2,-0.5649986267089844,0.2849998474121094,-0.12249755859375,-0.5949974060058594,3.5100021362304688,0,0.046462981946852944,-1.5098285611704514,71.81999969482422,2.072479793009653,71.44000244140625,1.1666701987877564,70.72000122070312,0.046462981946852944
11271,2017-02-07,70.68000030517578,71.13999938964844,70.4000015258789,71.01000213623047,1048600.0,-0.013813281555216994,1.5084829048776702,1.0312567055289321,40.06567054233946,42.074699413012425,0.24627384256025664,0.5775155861821872,0.7266709576685173,2.4677205132738607,6.735700675161007,1.2699966430664062,-0.9300252466548784,-0.5194999694824247,-1.64125431516608,0.6022543762012305,-1.0803771423242523,0.04137720335940287,-0.381178246718747,27.75123110450741,-7.830626106168225,0.5608771728418304,2,0.4249992370605469,1.2749977111816406,1.0424995422363281,0.3950004577636719,4.269996643066406,1,0.03692700338260235,-1.7143454013696888,71.66999816894531,-1.5098285611704514,71.81999969482422,2.072479793009653,71.44000244140625,0.03692700338260235
11272,2017-02-08,71.4000015258789,71.44000244140625,70.70999908447266,70.75,943000.0,0.010186774442478397,1.0,-1.9696906644472187,52.66666751437825,44.654230669736826,-0.3857431572919836,-0.13690303672066761,0.06709225349248982,1.6659872156933773,6.671669401216107,0.7600021362304688,-0.7640627550637333,0.19250106811523438,-0.9327461791676086,1.3177483153980774,-0.3701225555261942,0.755124691756663,-1.0,55.86589321410457,15.997403320408829,0.5626236236414233,2,-0.2950019836425781,0.5549964904785156,0.3999977111816406,-0.3250007629394531,4.010002136230469,2,0.02450980339777331,1.5084829048776702,70.68000030517578,-1.7143454013696888,71.66999816894531,-1.5098285611704514,71.81999969482422,0.02450980339777331
11273,2017-02-09,71.0,71.51000213623047,70.6500015258789,71.4000015258789,1178800.0,-0.005602262147486492,1.774183227711807,-0.6153855182694227,48.65294584215974,47.085631087301664,0.09827378468573045,0.2192064357031569,0.4902641090829434,1.9676884468755418,6.849849382180705,0.8600006103515625,-0.5979582596075375,-0.1725006103515625,-1.2765949385270972,0.9315937178239722,-0.7245477744393298,0.37954655373620483,-0.5999984741210938,33.51945068387471,-7.203412133367181,0.5520471640877659,2,0.10499954223632812,0.9549980163574219,0.8124980926513672,-0.0800018310546875,4.1999969482421875,3,0.03676057197678251,1.0,71.4000015258789,1.5084829048776702,70.68000030517578,-1.7143454013696888,71.66999816894531,0.03676057197678251
11274,2017-02-10,71.62999725341797,71.69999694824219,70.7699966430664,70.9000015258789,1023700.0,0.00887320075236575,1.137943735091904,-1.8249823570924488,57.36432091259431,48.624603866538244,-0.4050063062957179,-0.4495938371260024,-0.13519955495397085,1.231358377641584,7.011736957245566,0.9300003051757812,-0.4048209569559731,0.4674968719482422,-0.6149331999690446,1.549926943865529,-0.07371816401040121,1.0087119079068856,-1.1225956726074173,68.71480996850212,22.812499576200324,0.5412150359586452,2,-0.4849967956542969,0.3250007629394531,0.18250083923339844,-0.7399978637695312,4.1300048828125,4,0.03420361121848026,1.774183227711807,71.0,1.0,71.4000015258789,1.5084829048776702,70.68000030517578,0.03420361121848026
11275,2017-02-13,71.95999908447266,72.0,71.4800033569336,71.66999816894531,778900.0,0.004607033976103292,1.8107718003175455,0.3972638531803265,61.62076781562533,49.43059646676213,-0.584878595083282,-0.7901805278037415,-0.3706644834216348,0.7941067674670137,7.184759447837349,0.5199966430664062,-0.19975351687875786,0.7784988403320341,-0.3472605443606511,1.9042582250247193,0.21561914798569148,1.3413785326783767,-1.3516414520263567,97.49994039529838,44.238156486126115,0.5628796923463405,2,-0.8149986267089844,-0.005001068115234375,-0.14750099182128906,-1.2849998474121094,4.55999755859375,0,0.026403579072430627,1.137943735091904,71.62999725341797,1.774183227711807,71.0,1.0,71.4000015258789,0.026403579072430627
11276,2017-02-14,70.79000091552734,71.80999755859375,70.58000183105469,71.68000030517578,1483300.0,-0.01625900755740517,1.1391343576679138,-3.0689537239220224,51.38704817000347,50.66495657318369,0.5049705566082707,0.2882733812394207,0.8773887619044842,1.8214993387835534,7.463804988124078,1.3799972534179688,0.0022235698221351186,-0.32399940490722656,-1.3665937127880312,0.7185949029735781,-0.8452965588476218,0.19729774903316866,1.4000015258789062,14.788686990253705,-39.7259802317588,0.5212971539403998,2,0.5050010681152344,1.0049972534179688,1.0849971771240234,-0.19499969482421875,5.839996337890625,1,0.06201439939076936,1.8107718003175455,71.95999908447266,1.137943735091904,71.62999725341797,1.774183227711807,71.0,0.06201439939076936
11277,2017-02-15,70.7699966430664,71.80999755859375,69.62999725341797,70.95999908447266,1791300.0,-0.00028258613084086726,1.3068793747931182,0.2134860356267252,51.59149757711101,51.22663284671189,0.5954281090764653,0.23196037144253978,0.9639297683082759,1.68519886241603,8.092122454948884,2.1800003051757812,0.07149438598999325,-0.2880035400390568,-1.2738729024134159,0.6978658223353023,-0.7809382212262364,0.20493114114812272,1.387805786132816,48.10118432531443,-8.858512406468236,0.49293468118717665,2,0.14000320434570312,0.3650016784667969,0.8925018310546875,-0.4599952697753906,6.040000915527344,2,0.059064582498963736,1.1391343576679138,70.79000091552734,1.8107718003175455,71.95999908447266,1.137943735091904,71.62999725341797,0.059064582498963736
11278,2017-02-16,72.7699966430664,72.8499984741211,70.76000213623047,70.87000274658203,2363700.0,0.028260563725714727,1.0291250629610975,-9.99983938323161,61.659634317862164,52.29066782248208,-1.3366334175109245,-1.7232918254792224,-0.9481452226119416,-0.4562726273174178,8.246792287450436,2.089996337890625,0.060835542124706876,1.6274967193603516,0.37897328985606293,2.87602014886464,1.0032350046082001,2.251758434112503,-3.1399993896484375,97.51547202714357,36.38284752388211,0.624261714752145,2,-1.529998779296875,-1.529998779296875,-1.1424980163574219,-2.4599952697753906,3.7100067138671875,3,0.03627878440055565,1.3068793747931182,70.7699966430664,1.1391343576679138,70.79000091552734,1.8107718003175455,71.95999908447266,0.03627878440055565
11279,2017-02-17,73.55000305175781,73.66999816894531,72.86000061035156,73.0,1711300.0,0.010718791324360044,1.0506441581519326,0.289476220305498,64.35547297005316,54.37378062912521,-2.06230507797936,-2.441003557322304,-1.6254816632680047,-1.3674659048357682,7.967293577613731,0.9000015258789062,0.23205716048255454,2.2885028839111357,0.6394875427818647,3.9375182250404066,1.4639952133465073,3.113010554475764,-3.9200057983398438,97.02982450508091,33.81502543014095,0.824507670564633,2,-1.9000053405761719,-1.9000053405761719,-1.9225044250488281,-3.240001678466797,2.9599990844726562,4,0.022433634643403977,1.0291250629610975,72.7699966430664,1.3068793747931182,70.7699966430664,1.1391343576679138,70.79000091552734,0.022433634643403977
11280,2017-02-21,73.91000366210938,74.11000061035156,72.91000366210938,73.30000305175781,1225600.0,0.004894637599107021,1.376244504539892,1.1090858648911084,61.85999234669473,56.79537194072023,-2.3145449381262466,-2.684235295121823,-1.9145529914441113,-1.8358570898285222,7.7970247030630215,1.1999969482421875,0.33520947449457594,2.4870033264160156,0.4832580089444036,4.490748643887628,1.4851306676802096,3.4888759851518216,-4.118406372070311,95.53578575041341,33.34306126597721,1.001872658735808,2,-2.0400047302246094,-2.0400047302246094,-2.025003433227539,-3.6000022888183594,2.279998779296875,1,0.025030420544675414,1.0506441581519326,73.55000305175781,1.0291250629610975,72.7699966430664,1.3068793747931182,70.7699966430664,0.025030420544675414
11281,2017-02-22,73.70999908447266,73.98999786376953,73.0999984741211,73.75,1669500.0,-0.002706055577416433,2.4230966738559503,-0.0655752057433024,66.89261708516202,58.37603300414066,-1.832211934505068,-2.3470229727834067,-1.6435136958717749,-1.7356488402124626,7.41085804108493,0.8899993896484375,0.37413349152316755,2.1234989166259766,-0.06742312799300976,4.314420961244963,1.0280378943164834,3.2189599389354697,-3.659297595214838,91.07140120196934,24.474755395156976,1.0954610223094903,2,-1.8400001525878906,-1.8400001525878906,-1.6700000762939453,-3.3999977111816406,2.1399993896484375,2,0.038122338807431655,1.376244504539892,73.91000366210938,1.0506441581519326,73.55000305175781,1.0291250629610975,72.7699966430664,0.038122338807431655
11282,2017-02-23,75.13999938964844,75.33999633789062,73.9000015258789,74.05999755859375,1090500.0,0.019400357114873756,-1.0571444141689372,-26.99942780850658,69.35142252902916,60.67586374712615,-2.990371993590344,-3.6025902677272086,-2.9956811958179657,-3.232755535432972,7.091574170371113,1.6299972534179688,0.512568833063014,3.3254993438720675,0.6747675240770405,5.976231163667094,2.000133433974554,4.650865253769581,-4.8457399531249905,95.63324887682843,28.546837354772933,1.3253659098975126,2,-2.6550025939941406,-2.6550025939941406,-3.094999313354492,-4.840000152587891,0.8199996948242188,3,0.019829623048610134,2.4230966738559503,73.70999908447266,1.376244504539892,73.91000366210938,1.0506441581519326,73.55000305175781,0.019829623048610134
11283,2017-02-24,75.80000305175781,75.86000061035156,75.11000061035156,75.54000091552734,1259300.0,0.008783652747810677,2.9473969522356294,0.2407423105723449,70.2235547791783,62.104667510079935,-3.2384490903444885,-4.055460577913749,-3.5943681979488815,-3.9471287109457904,7.213226035431661,0.75,0.8092441290171166,3.7220027923583956,0.6025917628356297,6.8414138218811615,2.1622972775970197,5.2817083071197715,-5.102084663124998,98.00008138020834,31.945354334187712,1.5597055147613827,2,-3.055004119873047,-3.055004119873047,-3.6225032806396484,-5.500003814697266,-0.1100006103515625,4,0.01332446525294051,-1.0571444141689372,75.13999938964844,2.4230966738559503,73.70999908447266,1.376244504539892,73.91000366210938,0.01332446525294051
11284,2017-02-27,75.4800033569336,75.86000061035156,75.18000030517578,75.79000091552734,1392600.0,-0.004221631687873595,2.0222440744633956,-1.1922885061181372,69.03096187367238,62.92802240541849,-2.586938052919976,-3.5280660240324835,-3.2532246054701375,-3.6684231284260562,7.444053344573091,0.6800003051757812,0.9752391504365789,3.155503082275388,-0.2238319199305039,6.5348380844812795,1.465835581172442,4.845170583378334,-4.26587674612891,87.11872384666711,21.293126569325636,1.6896675011029438,2,-2.735004425048828,-2.735004425048828,-3.2175045013427734,-5.180004119873047,0.32999420166015625,0,0.013248542071085279,2.9473969522356294,75.80000305175781,-1.0571444141689372,75.13999938964844,2.4230966738559503,73.70999908447266,0.013248542071085279
11285,2017-02-28,76.66000366210938,76.79000091552734,75.3499984741211,75.37999725341797,1900200.0,0.015633283687014998,-1.1492510120304946,-4.129085449891711,79.31368493803373,66.03098204631074,-3.3862289235384395,-4.460255287283957,-4.363761001368459,-4.85549220119384,7.681278849759959,1.44000244140625,1.2567145578642993,4.033003234863287,0.2418361406055709,7.824170329121003,2.137419687734422,5.928586781992152,-4.981289651350011,96.47704153365201,24.76806369658594,1.895583547128858,2,-3.4500045776367188,-3.4500045776367188,-4.535005569458008,-6.360004425048828,-0.5300064086914062,1,-0.001956711697276514,2.0222440744633956,75.4800033569336,2.9473969522356294,75.80000305175781,-1.0571444141689372,75.13999938964844,-0.001956711697276514
11286,2017-03-01,75.58000183105469,76.69999694824219,75.5,75.8499984741211,1865400.0,-0.014088204793401227,-4.581377193449371,-0.21093382129424879,69.79162979012703,68.05321895886807,-1.738089719764318,-3.2358473852706737,-3.2486241238845253,-3.778213098809232,8.83491797225969,1.1999969482421875,1.4234465723965997,2.7560012817382784,-1.2239846473437126,6.735987210820269,0.76600831719729,4.745994246279267,-3.287933391723172,58.1315107260334,-14.937854627725557,1.9899929645409928,3,-1.8050003051757812,-2.3700027465820312,-3.6875038146972656,-5.280002593994141,0.29999542236328125,2,0.008070926112374366,-1.1492510120304946,76.66000366210938,2.0222440744633956,75.4800033569336,2.9473969522356294,75.80000305175781,0.008070926112374366
11287,2017-03-02,75.54000091552734,76.20999908447266,74.97000122070312,75.37000274658203,2009900.0,-0.0005292526403579689,-1.556693408840648,-0.6296306761988189,72.25486316857115,69.23046660894684,-1.061986809689742,-2.9684218741772526,-3.1983741066201503,-3.7485400307974857,9.713464773610498,1.2399978637695312,1.550829414046646,2.4750003814697266,-1.5520030216388818,6.502003784578335,0.46149867991542237,4.488502083024031,-2.708180579052325,31.318669802264505,-44.822155167901855,2.013501701554303,3,-0.7150001525878906,-2.3300018310546875,-3.7175025939941406,-5.240001678466797,0.40999603271484375,3,0.004103753704483015,-4.581377193449371,75.58000183105469,-1.1492510120304946,76.66000366210938,2.0222440744633956,75.4800033569336,0.004103753704483015
11288,2017-03-03,75.37999725341797,75.70999908447266,74.87999725341797,75.62999725341797,1038600.0,-0.0021181315881674267,3.048753256419799,-1.4706040750381473,69.27024606887294,69.77655250881571,-0.5507358494590875,-2.633110087310939,-3.030091733109998,-3.5890418140370173,10.60518252171185,0.8300018310546875,1.8720790261911304,2.117996978759763,-1.9594636859877426,6.195457643507268,0.079266646386003,4.156727311133523,-2.073195247456667,26.17796027929123,-48.799488037157204,2.038730332373756,3,-0.5299949645996094,-2.1699981689453125,-3.7124977111816406,-5.079998016357422,0.470001220703125,4,0.007694373204933935,-1.556693408840648,75.54000091552734,-4.581377193449371,75.58000183105469,-1.1492510120304946,76.66000366210938,0.007694373204933935
11289,2017-03-06,74.97000122070312,75.47000122070312,74.75,75.33000183105469,1365600.0,-0.0054390560845536395,1.2500059604701619,1.44000244140625,65.34146718939446,70.16338304689346,0.09149087219670093,-2.0817566315224525,-2.618022484057633,-3.1940755321195695,11.386696888820525,0.720001220703125,2.222099850396006,1.5505008697509766,-2.5357735130159824,5.6367752525179355,-0.4926363216325029,3.593638061134456,-1.2452153455938912,10.784368723984338,-58.810072844437634,2.04313719138348,3,-0.02500152587890625,-1.7600021362304688,-3.302501678466797,-4.670001983642578,1.6299972534179688,0,0.009603857662793924,3.048753256419799,75.37999725341797,-1.556693408840648,75.54000091552734,-4.581377193449371,75.58000183105469,0.009603857662793924
11290,2017-03-07,75.0,75.2699966430664,74.83000183105469,74.87000274658203,1481800.0,0.0004001437749554526,-3.1904450499545867,-0.36110286949518927,74.27905916682286,70.98409883374467,0.25967567573819395,-1.9494373090807073,-2.6349181403587636,-3.229501940904754,12.132183263356662,0.43999481201171875,2.3299747869507286,1.4139995574951172,-2.643392856865475,5.471391971855709,-0.6146966496851718,3.442695764675406,-0.9073883200405959,12.82053288469815,-61.07481956679355,2.0286962071802943,3,0.345001220703125,-1.7900009155273438,-3.332500457763672,-4.689998626708984,2.0800018310546875,1,0.01079996744791667,1.2500059604701619,74.97000122070312,3.048753256419799,75.37999725341797,-1.556693408840648,75.54000091552734,0.01079996744791667
11291,2017-03-08,73.29000091552734,74.62000274658203,73.25,74.16000366210938,2032400.0,-0.022799987792968768,-1.884202410877055,-6.692470215388227,62.16216415250518,70.18529234746423,2.1275693814346965,-0.035708652328395374,-0.940442692196612,-1.547223800457914,12.076607408640552,1.75,2.3054173522291563,-0.42649955749512003,-4.2515893461086876,3.3985902311184475,-2.3390444518018967,1.4860453368116566,3.5,1.35138269931155,-72.67525954488329,1.9125448943067804,3,1.7299995422363281,-0.0800018310546875,-1.6750030517578125,-2.979999542236328,3.6999969482421875,2,0.038750120103886454,-3.1904450499545867,75.0,1.2500059604701619,74.97000122070312,3.048753256419799,75.37999725341797,0.038750120103886454
11292,2017-03-09,73.1500015258789,73.68000030517578,72.79000091552734,73.25,1879300.0,-0.0019102113235036633,-1.1707310265261122,0.11494041198600405,52.235318827337245,68.18659946392633,2.1854224637663293,0.2552029285425874,-0.8085647811169565,-1.4491339300347619,12.41302700374721,0.8899993896484375,2.2958989314000178,-0.653998947143549,-4.333254025267749,3.025256130980651,-2.493626486205642,1.1856285919185439,3.569199371337888,12.328795756799833,-56.3007294353648,1.8396275390620997,3,1.6399993896484375,0.05999755859375,-1.6725025177001953,-2.5050010681152344,3.9799957275390625,3,0.03732051497734079,-1.884202410877055,73.29000091552734,-3.1904450499545867,75.0,1.2500059604701619,74.97000122070312,0.03732051497734079
11293,2017-03-10,73.61000061035156,73.79000091552734,73.26000213623047,73.66000366210938,971500.0,0.006288435746784282,2.4193738924985233,0.5000381475547417,50.36673288750851,66.11279624324145,1.5445257326884274,0.0008055167868690205,-1.2753762009778313,-1.9372968904621501,12.804962516382934,0.6399993896484375,2.2721197264113187,-0.3244998931884737,-3.7622155454247235,3.113215759047776,-2.0433577193065986,1.3943579329296512,2.9520322875976603,30.597000054088987,-33.01739417036479,1.718857826118125,3,1.1800003051757812,-0.40000152587890625,-2.1325016021728516,-2.9650001525878906,3.279998779296875,4,0.03178910906789967,-1.1707310265261122,73.1500015258789,-1.884202410877055,73.29000091552734,-3.1904450499545867,75.0,0.03178910906789967
11294,2017-03-13,74.08000183105469,74.08999633789062,73.44999694824219,73.55999755859375,1355800.0,0.006385018568211054,1.37039758116929,-10.399450717119317,51.02531962436544,62.96964454172276,0.955534554307718,-0.2911645765005204,-1.7139859401630844,-2.4406790413491706,13.363691774279896,0.6399993896484375,2.1067914760634494,0.023001098632818184,-3.2390706223737737,3.28507281963941,-1.6080347618704849,1.6540369591361213,2.331149787597667,52.01625556054612,-7.247989236320684,1.6310358605032993,3,0.6649971008300781,-0.8700027465820312,-2.6025028228759766,-3.4350013732910156,2.279998779296875,0,0.023893042647366913,2.4193738924985233,73.61000061035156,-1.1707310265261122,73.1500015258789,-1.884202410877055,73.29000091552734,0.023893042647366913
11295,2017-03-14,73.86000061035156,74.33999633789062,73.7300033569336,74.05000305175781,927400.0,-0.0029697788237755818,-1.71109830117663,-0.3653863082836938,50.90253569333342,60.87085630874569,0.8231494892301043,0.08271944975922452,-1.5131817767286861,-2.260307424739807,14.026029695892106,0.6099929809570312,1.8559352347905644,-0.2920001983642635,-3.404155465542999,2.820155068814472,-1.8480778319536313,1.2640774352251043,2.40630498017579,58.46987017535083,3.095629396823881,1.5560776335893645,3,0.6399993896484375,-0.6500015258789062,-2.3500022888183594,-3.2150001525878906,1.94000244140625,1,0.03709718171036025,1.37039758116929,74.08000183105469,2.4193738924985233,73.61000061035156,-1.1707310265261122,73.1500015258789,0.03709718171036025
11296,2017-03-15,75.18000030517578,75.47000122070312,73.86000061035156,74.12999725341797,1325500.0,0.017871644786301655,-1.0251626648240917,-5.526260841631866,50.243907885347014,58.42519461060967,-0.6253160779070157,-0.9397087576562058,-2.836468720495347,-3.6120246168280516,14.48317979054666,1.6100006103515625,1.656869393713606,0.8084995269775419,-1.898073734129099,3.5150727880841828,-0.5447871035757714,2.1617861575308552,0.9472530983515668,89.17907154833989,37.290516183142095,1.3532866305533175,3,-0.9300003051757812,-1.970001220703125,-3.6500015258789062,-4.4550018310546875,1.2300033569335938,2,0.025272699097716123,-1.71109830117663,73.86000061035156,1.37039758116929,74.08000183105469,2.4193738924985233,73.61000061035156,0.025272699097716123
11297,2017-03-16,74.94999694824219,75.5,74.72000122070312,75.33000183105469,1543800.0,-0.0030593689279057035,1.166659602424448,-0.36190836033888946,44.5302082617362,55.67630152092781,-0.5451326403382808,-0.40105617998534626,-2.595406988729536,-3.4093307450957298,14.180553412072724,0.779998779296875,1.2088317948222311,0.3694961547851534,-1.7474288763352348,2.4864211859055416,-0.6889663607750407,1.4279586703453475,1.0437663557651575,75.44626891597781,28.17641976120376,1.0584625155601932,3,-0.8049964904785156,-1.7399978637695312,-3.4199981689453125,-4.224998474121094,1.5100021362304688,3,0.027218158753710142,-1.0251626648240917,75.18000030517578,-1.71109830117663,73.86000061035156,1.37039758116929,74.08000183105469,0.027218158753710142
11298,2017-03-17,75.41000366210938,75.7699966430664,74.76000213623047,74.76000213623047,2548400.0,0.006137514777817099,-2.1076681103794734,-1.7105083520719564,49.557524684576585,53.922530131503606,-1.1180055549605612,-0.6884357101326515,-3.049098134738813,-3.888820384939791,14.992700140305566,1.0099945068359375,0.94118835613817,0.697502517700201,-1.2678919340744272,2.6628969694748292,-0.2851947081871202,1.6801997435875222,0.4556091463587677,84.48305912452686,40.508362709382766,0.9826972258873168,3,-1.1300048828125,-2.2000045776367188,-3.8800048828125,-4.570003509521484,1.2999954223632812,4,0.022808559975880494,1.166659602424448,74.94999694824219,-1.0251626648240917,75.18000030517578,-1.71109830117663,73.86000061035156,0.022808559975880494
11299,2017-03-20,75.19999694824219,75.69000244140625,74.79000091552734,75.54000091552734,1358200.0,-0.0027848654511166693,1.812473923253901,-0.5230817986548822,39.48124646839086,50.05610649834449,-0.974412934683869,-0.36730970679388975,-2.8267040076955823,-3.698118879849858,16.059311330221732,0.9000015258789062,0.6325986034675566,0.4049961090087919,-1.4922766854035245,2.3022689034211083,-0.5436402881973663,1.3536325062149501,0.5699996948242188,72.058746531232,33.29077967795278,0.9486363972061583,3,-0.9199981689453125,-1.9899978637695312,-3.6699981689453125,-4.334999084472656,0.7900009155273438,0,0.022473437632842375,-2.1076681103794734,75.41000366210938,1.166659602424448,74.94999694824219,-1.0251626648240917,75.18000030517578,0.022473437632842375
11300,2017-03-21,75.76000213623047,75.93000030517578,75.04000091552734,75.1500015258789,2043200.0,0.007446877802052443,-1.1445721114072984,-1.794098507797599,51.40186693761624,48.86051791891239,-1.5815962973592264,-0.8238505838718027,-3.375296103867157,-4.248981156063849,16.89581248909219,0.8899993896484375,0.38277011713142883,0.8725013732910156,-1.0234884140431149,2.768491160625146,-0.07549352037605672,1.820496266958088,-2.970001220703125,91.78752685952698,53.17755429012391,0.9479948936670672,3,-1.4000015258789062,-2.5500030517578125,-4.210002899169922,-4.8950042724609375,0.9199981689453125,1,0.007919726203837518,1.812473923253901,75.19999694824219,-2.1076681103794734,75.41000366210938,1.166659602424448,74.94999694824219,0.007919726203837518
11301,2017-03-22,76.5199966430664,77.51000213623047,76.0199966430664,76.0199966430664,2513000.0,0.01003160619596244,-4.96002197265625,0.8196713110038272,56.86270109931442,49.37467150468763,-2.050907553787809,-1.436166196198414,-4.045499423533357,-4.9921270966615054,18.1620578228991,1.75,0.21831562347959732,1.4919960021972685,-0.4524384484894597,3.4364304528839966,0.5197787768538973,2.4642132275406397,-3.6671957397460915,64.51594378860842,23.951620800740315,0.9722172253433673,3,-1.1349945068359375,-2.9499969482421875,-4.969997406005859,-5.654998779296875,-0.2599945068359375,2,-0.009409221417861047,-1.1445721114072984,75.76000213623047,1.812473923253901,75.19999694824219,-2.1076681103794734,75.41000366210938,-0.009409221417861047
11302,2017-03-23,76.62999725341797,76.98999786376953,76.11000061035156,76.33000183105469,1375000.0,0.0014375407106284044,-1.3783778210798718,0.5999908447265625,58.81521830363004,50.313392106478915,-1.805193613430049,-1.5060314602957732,-4.067415067600763,-5.078081558766854,18.49066885633449,0.8799972534179688,-0.02697010226674479,1.5274967193603572,-0.5449676198425095,3.599961058563224,0.49126454975892386,2.5637288889617906,-3.5909083007812512,67.99982244318183,24.55756230188127,1.0362321696014356,3,-1.1499977111816406,-3.05999755859375,-5.084997177124023,-5.7649993896484375,-0.8299942016601562,3,-0.002870854746099827,-4.96002197265625,76.5199966430664,-1.1445721114072984,75.76000213623047,1.812473923253901,75.19999694824219,-0.002870854746099827
11303,2017-03-24,76.80999755859375,77.08000183105469,76.05000305175781,76.05000305175781,1293800.0,0.0023489535642355897,-1.7105426948019355,2.533353678695862,63.411021001917355,51.68958114842913,-1.6578827416104218,-1.6933023576623896,-4.170252080221701,-5.240409186444083,18.52037138363174,1.029998779296875,-0.032465305958425006,1.6569972991943303,-0.5329220436333344,3.846916642021995,0.5620376277804979,2.7519569706081626,-3.5920720786132847,74.26454913664465,25.588695902499964,1.0949596714138319,3,-1.1899948120117188,-2.6749954223632812,-5.787498474121094,-5.944999694824219,-0.5499954223632812,4,-0.004556678625775246,-1.3783778210798718,76.62999725341797,-4.96002197265625,76.5199966430664,-1.1445721114072984,75.76000213623047,-0.004556678625775246
11304,2017-03-27,76.4800033569336,77.37000274658203,76.05000305175781,77.08000183105469,1150900.0,-0.004296240231076998,1.2372870397310316,-0.7894773826972112,60.33520267411988,52.7376552574054,-1.0634831080726883,-1.3539680569670054,-3.7695292946799555,-4.915558422397936,18.616647216006992,1.3199996948242188,0.11487628601761912,1.2770030975341768,-0.9887047924732855,3.542710987541639,0.1441491525304457,2.409857042537908,-3.090394810703131,58.29966517167674,4.878160356137251,1.1328539450037278,3,-0.7950019836425781,-1.3300018310546875,-5.2400054931640625,-5.6150054931640625,-0.04000091552734375,0,0.0030072661799669387,-1.7105426948019355,76.80999755859375,-1.3783778210798718,76.62999725341797,-4.96002197265625,76.5199966430664,0.0030072661799669387
11305,2017-03-28,76.51000213623047,76.56999969482422,76.0,76.25,808700.0,0.0003922434359326932,2.000020077499147,-0.43333799575295956,79.37951428141828,55.974944856968875,-0.7577315592690184,-1.4712104953453746,-3.718933151201668,-4.922635904800984,18.117840108547053,0.5699996948242188,0.2692789060976821,1.3145019531250028,-0.9318083840205418,3.5608122902705475,0.19134678455223764,2.437657121697768,-2.955577846400004,33.774928127163136,-25.14943476893636,1.12315516857277,3,-0.3950004577636719,-1.3600006103515625,-4.860004425048828,-5.6450042724609375,0.04999542236328125,1,-0.006796552842006753,1.2372870397310316,76.4800033569336,-1.7105426948019355,76.80999755859375,-1.3783778210798718,76.62999725341797,-0.006796552842006753
11306,2017-03-29,76.19000244140625,76.55999755859375,75.86000061035156,76.33000183105469,578800.0,-0.004182455703692689,1.3333587650364944,-0.5384547668652249,76.85507818765846,59.56659707096023,-0.3122308466582382,-1.1627844828472291,-3.3384484224065716,-4.573199714206311,17.52255269434993,0.6999969482421875,0.39215529275699623,0.9640022277831974,-1.3205298011545352,3.24853425672093,-0.178263786685676,2.106268242252071,-2.4773550377197893,21.85439497976445,-41.18919552062337,1.1422660144688677,3,-0.05500030517578125,-1.0400009155273438,-4.320003509521484,-4.700000762939453,1.1699981689453125,2,0.006431261951282519,2.000020077499147,76.51000213623047,1.2372870397310316,76.4800033569336,-1.7105426948019355,76.80999755859375,0.006431261951282519
11307,2017-03-30,75.8499984741211,76.19000244140625,75.51000213623047,76.19000244140625,707700.0,-0.004462579818745094,2.999955121732301,2.428610354223433,70.21652819493735,61.86204190544477,0.18870878015587778,-0.8415101602720796,-2.932603746307933,-4.204958517544185,17.31041673803883,0.6800003051757812,0.5421723600426418,0.6084983825683565,-1.689172464290209,2.906169229426922,-0.5403370408609192,1.7573338059976322,-1.985456881132876,18.27936700657112,-46.84979168546829,1.1488354234292821,3,0.3000030517578125,-0.6999969482421875,-3.979999542236328,-4.049999237060547,1.2900009155273438,3,0.0054054537950882775,1.3333587650364944,76.19000244140625,2.000020077499147,76.51000213623047,1.2372870397310316,76.4800033569336,0.0054054537950882775
11308,2017-03-31,75.95999908447266,76.31999969482422,75.80000305175781,75.87000274658203,826800.0,0.0014502387945214412,-3.5217939361772705,-0.26469202288791654,68.14663711144331,65.04708531022837,0.18431189701379935,-0.9547827628264258,-2.948015300971747,-4.276694310507224,17.22132411418653,0.5199966430664062,0.6162203079265112,0.6894989013671875,-1.6300687990629399,3.009066601797315,-0.4702849488478762,1.8492827515822512,-1.9496390697547525,24.193376375136385,-40.834942491642536,1.159783850215064,3,0.31500244140625,-0.80999755859375,-3.4750022888183594,-3.5349998474121094,-0.7299957275390625,4,-0.0021063195713959537,2.999955121732301,75.8499984741211,1.3333587650364944,76.19000244140625,2.000020077499147,76.51000213623047,-0.0021063195713959537
11309,2017-04-03,75.69000244140625,75.80000305175781,75.20999908447266,75.80000305175781,1046000.0,-0.003554458219070744,9.72728533777223,-1.2222787385554426,67.49520063952573,66.83523349932943,0.5935428026038636,-0.6620219358536445,-2.5875180602166665,-3.9806317669772397,16.992166760497305,0.75,0.7662437326714553,0.38350219726562784,-1.9387759689277573,2.705780363459013,-0.7776368858310718,1.5446412803623275,-1.5396567418278408,35.29434864073422,-29.301020332664258,1.1611390830966937,4,0.6699981689453125,-0.5400009155273438,-2.9450035095214844,-2.9450035095214844,-0.01000213623046875,0,0.007530713125098343,-3.5217939361772705,75.95999908447266,2.999955121732301,75.8499984741211,1.3333587650364944,76.19000244140625,0.007530713125098343
11310,2017-04-04,75.80999755859375,76.20999908447266,75.2699966430664,75.69000244140625,1199600.0,0.0015853496276525547,1.0434876353805582,-1.0908586489110834,57.816330664627124,66.94119233991972,0.5379572953934968,-0.7570363066736121,-2.5979557872233983,-4.077111383988964,16.874308719210944,0.94000244140625,0.8462629941094235,0.4629974365234375,-1.8650194642722937,2.7910143373191687,-0.701011013874421,1.627005886921296,-1.5252656015492647,44.44438165100284,-16.337355167395046,1.1640084503978638,4,0.48000335693359375,-0.6599960327148438,-3.0649986267089844,-3.0649986267089844,-0.43000030517578125,1,0.00831031398366111,9.72728533777223,75.69000244140625,-3.5217939361772705,75.95999908447266,2.999955121732301,75.8499984741211,0.00831031398366111
11311,2017-04-05,76.12999725341797,76.26000213623047,75.45999908447266,75.79000091552734,2553600.0,0.004221075123724827,1.6666497126290627,2.8334181078331637,64.32038250647665,67.55287725134713,0.17524755600176434,-0.8994781664127913,-2.7946837992041367,-4.325510595735565,18.387263914163906,0.8000030517578125,1.0466741084299969,0.6409973144531307,-1.4974702919059837,2.779464920812245,-0.4282364887264265,1.7102311176326879,-1.716254489206051,82.88267234861503,22.96630668882935,1.0692338031795587,4,0.160003662109375,-0.9799957275390625,-2.9199981689453125,-2.9199981689453125,-0.43000030517578125,2,0.005648237497558606,1.0434876353805582,75.80999755859375,9.72728533777223,75.69000244140625,-3.5217939361772705,75.95999908447266,0.005648237497558606
11312,2017-04-06,75.87999725341797,76.06999969482422,75.4000015258789,75.80000305175781,1079400.0,-0.003283856679618835,1.9130413149121788,0.23527959788169822,56.01015432466132,66.73055873165201,0.34382931865351907,-0.4579462715485363,-2.426288832419843,-3.9889892106872082,19.70694677737021,0.7299957275390625,1.1075457941616236,0.2544975280761719,-1.582621445307936,2.0916165014602797,-0.6640619586158891,1.1730570147682329,-1.342404114325305,60.3601622104612,3.4046167676103636,0.918559486692055,4,0.410003662109375,-0.7299957275390625,-2.3874969482421875,-2.6699981689453125,-0.07999420166015625,3,0.019504525705118292,1.6666497126290627,76.12999725341797,1.0434876353805582,75.80999755859375,9.72728533777223,75.69000244140625,0.019504525705118292
11313,2017-04-07,75.94999694824219,76.44999694824219,75.76000213623047,75.9800033569336,1580300.0,0.0009225052366625963,-2.365860920374402,-0.37510729613733906,59.94697858906383,66.68742272220133,0.15534582150334586,-0.36222210640532637,-2.3730271157132137,-3.9638372196690455,21.318519435692924,0.6899948120117188,1.0640995264033677,0.20749740600585653,-1.368677958491162,1.783672770502875,-0.5805902762426598,0.9955850882543729,-1.2935074492640126,59.677349888327626,4.440904016308984,0.7880876822485111,4,-0.05999755859375,-0.7999954223632812,-1.9324970245361328,-2.7399978637695312,-0.80999755859375,4,0.015668235539459063,1.9130413149121788,75.87999725341797,1.6666497126290627,76.12999725341797,1.0434876353805582,75.80999755859375,0.015668235539459063
11314,2017-04-10,75.8499984741211,76.05999755859375,75.51000213623047,75.9800033569336,742000.0,-0.001316635656868348,2.7931596948171533,4.33257055682685,51.35946856718743,63.57408430950901,0.17498119937596357,-0.12945831238215533,-2.1490327339363375,-3.7782021014897964,23.047728449074437,0.5499954223632812,0.9877939526552808,0.018999099731445312,-1.3491786878981458,1.3871768873610364,-0.6650897940833431,0.7030879935462337,-1.0793684696528203,49.152684834965896,-1.3999718279911306,0.6840888938147929,4,0.034999847412109375,-0.6999969482421875,-1.819997787475586,-2.6399993896484375,-0.470001220703125,0,-0.008173963476070911,-2.365860920374402,75.94999694824219,1.9130413149121788,75.87999725341797,1.6666497126290627,76.12999725341797,-0.008173963476070911
11315,2017-04-11,76.5999984741211,76.77999877929688,75.58000183105469,76.0199966430664,1129200.0,0.00988793691612111,1.5531783650412312,-4.461384976525822,51.212153439251296,60.72487044857488,-0.6268279640557921,-0.6995245033802178,-2.765699430306526,-4.446915108764955,24.859131359022214,1.1999969482421875,0.8720608905645406,0.6319992065429716,-0.41658066025935625,1.6805790733452994,0.10770927314180767,1.1562891399441355,-1.7197935843823302,86.95647366471508,36.59331232775889,0.5242899334011617,4,-0.6049995422363281,-1.4499969482421875,-2.5224990844726562,-3.3899993896484375,-0.8300018310546875,1,-0.012010420199370264,2.7931596948171533,75.8499984741211,-2.365860920374402,75.94999694824219,1.9130413149121788,75.87999725341797,-0.012010420199370264
11316,2017-04-12,77.08000183105469,77.11000061035156,76.08000183105469,76.33999633789062,1179900.0,0.006266362486883947,1.574987125445841,1.2758675120359897,56.130868360382756,59.15979713362438,-1.0809855988651975,-1.0855424498259083,-3.1372477781594483,-4.833871877126597,25.92060489500185,1.029998779296875,0.8093559506272783,1.0170024871826229,-0.07438251387794992,2.1083874882431957,0.4713099866523436,1.5626949877129022,-2.0946050514562558,98.24568448198167,48.04330755876504,0.5456925005302831,4,-0.9200019836425781,-1.9300003051757812,-2.802501678466797,-3.8700027465820312,-1.3899993896484375,2,-0.022055066648322352,1.5531783650412312,76.5999984741211,2.7931596948171533,75.8499984741211,-2.365860920374402,75.94999694824219,-0.022055066648322352
11317,2017-04-13,76.98999786376953,77.16000366210938,76.45999908447266,77.0199966430664,1415900.0,-0.0011676695011298976,3.515971846237141,-0.04053859001587727,52.513974814432785,57.422834656178765,-0.9077237171376566,-0.8799880129076456,-2.9079397200309245,-4.651358052545035,27.030132236298666,0.7000045776367188,0.6291621992983494,0.8249984741210881,-0.20816707882384833,1.8581640270660245,0.30841569764861276,1.3415812505935634,-1.903616869905818,89.6966278107357,40.780754850266504,0.5165827764724705,4,-0.8049964904785156,-1.839996337890625,-2.874998092651367,-3.779998779296875,-0.6299972534179688,3,-0.016755435138600006,1.574987125445841,77.08000183105469,1.5531783650412312,76.5999984741211,2.7931596948171533,75.8499984741211,-0.016755435138600006
11318,2017-04-17,77.12999725341797,77.41000366210938,76.95999908447266,77.13999938964844,610400.0,0.00181841009914252,-1.571465940054496,0.3334181078331638,59.586932352689644,56.544138179863644,-0.965877894160073,-0.9323235800231657,-2.927347407657976,-4.691505839244513,28.057566888523123,0.45000457763671875,0.4813791997457173,0.8789981842041072,-0.17567372434905337,1.9336700927572679,0.35166222992752694,1.4063341384806876,-1.9466714138595904,85.26283243052237,35.983457479725,0.5273359542765812,4,-0.7899971008300781,-1.7449951171875,-3.1299972534179688,-3.9199981689453125,-0.5699996948242188,0,-0.017243540114364797,3.515971846237141,76.98999786376953,1.574987125445841,77.08000183105469,1.5531783650412312,76.5999984741211,-0.017243540114364797
11319,2017-04-18,76.88999938964844,77.4000015258789,76.77999877929688,77.05000305175781,1062600.0,-0.0031116021303747576,-2.263130420815933,15.996948893974066,55.277741867803734,56.262072757994375,-0.6009566156366191,-0.5894443633273028,-2.579310619824554,-4.361458794474089,29.036710072797078,0.6200027465820312,0.40103050474981217,0.5545001983642521,-0.41280658946027415,1.5218069861887784,0.07084680445198899,1.0381535922765153,-1.6136064982231773,71.58449441762346,19.503525230039372,0.4836533939122627,4,-0.4849967956542969,-1.4099998474121094,-2.8899993896484375,-3.6800003051757812,0.12999725341796875,1,-0.022759786888951417,-1.571465940054496,77.12999725341797,3.515971846237141,76.98999786376953,1.574987125445841,77.08000183105469,-0.022759786888951417
11320,2017-04-19,76.36000061035156,76.98999786376953,76.05000305175781,76.91999816894531,972000.0,-0.006892948153257805,1.6857111716621254,3.499904634751097,52.23094852858723,54.918802316006655,0.017058617803414222,-0.012849244436139884,-1.94036828265601,-3.743418970374478,29.484822372248935,0.9399948120117188,0.32172164845599127,-0.005498504638666191,-0.934096208494239,0.9230991992169066,-0.4697973565664597,0.45880034728912733,-0.9942633491340871,22.793927902254037,-31.742739051008858,0.4642988519277885,4,0.045001983642578125,-0.7399978637695312,-2.3825016021728516,-3.1500015258789062,1.5,2,-0.012833988332901392,-2.263130420815933,76.88999938964844,-1.571465940054496,77.12999725341797,3.515971846237141,76.98999786376953,-0.012833988332901392
11321,2017-04-20,75.80000305175781,76.36000061035156,75.43000030517578,76.36000061035156,736900.0,-0.007333650525375157,2.321444141689373,1.0,49.379708037764644,54.182086061907036,0.5870594056633109,0.5169466455627969,-1.2437727335653932,-3.0931124276388573,28.569800529534305,0.9300003051757812,0.2517700125239628,-0.529496383666995,-1.4882117332118128,0.4292189658778227,-1.008854058439411,-0.050138708894579054,1.7099990844726562,18.686975720841698,-38.76562655365572,0.4793576747724092,4,0.6199989318847656,-0.11500167846679688,-1.9450035095214844,-2.5900039672851562,1.8499984741210938,3,-0.0003958628955583743,1.6857111716621254,76.36000061035156,-2.263130420815933,76.88999938964844,-1.571465940054496,77.12999725341797,-0.0003958628955583743
11322,2017-04-21,76.41000366210938,76.61000061035156,75.8499984741211,75.8499984741211,1075700.0,0.008047501131827728,-1.714268197980954,-1.0000136239782016,54.966947646756665,53.628749290539574,0.06721489581744322,-0.11634547713740062,-1.7304820809209218,-3.63085371176642,27.695476524787093,0.80999755859375,0.26394653905094856,0.09150390624999716,-0.8576956412675258,1.0407034537675202,-0.38309586750877145,0.5661036800087658,1.0583984375000028,49.49503512212791,-11.6621270006737,0.4745997737587633,4,0.009998321533203125,-0.2950019836425781,-2.680004119873047,-3.2000045776367188,1.8299942016601562,4,-0.009422865936337677,2.321444141689373,75.80000305175781,1.6857111716621254,76.36000061035156,-2.263130420815933,76.88999938964844,-0.009422865936337677
11323,2017-04-24,76.45999908447266,76.79000091552734,75.79000091552734,76.62999725341797,2042400.0,0.0006543046717333301,3.0815868962725377,-0.30356534652116457,58.93269654587649,54.47021906594947,0.10859065938393542,-0.2043852797701362,-1.6411680727206601,-3.624331050898533,26.780828112419684,1.0,0.22159531261161192,0.1589992523193331,-0.7646070642573193,1.0826055688959855,-0.302803905968986,0.6208024106076522,0.9676349792480465,52.28416959707527,-11.642789192492472,0.4618031582883233,4,-0.039997100830078125,-0.3249969482421875,-2.782499313354492,-3.25,2.5999984741210938,0,-0.001307853456950947,-1.714268197980954,76.41000366210938,2.321444141689373,75.80000305175781,1.6857111716621254,76.36000061035156,-0.001307853456950947
11324,2017-04-25,76.70999908447266,76.79000091552734,75.94999694824219,76.37000274658203,1555000.0,0.0032696835337886476,2.360015869140625,-2.0,60.135164161049154,55.46166470170479,-0.00736362992437023,-0.4598477374436811,-1.7663911633867713,-3.8288785041993236,25.630605462533424,0.8400039672851562,0.250921250989137,0.3974994659423885,-0.5410968216764189,1.336095753561196,-0.07179867786702232,0.8667976097517993,0.6776823040771518,82.05133221174538,15.013061712606287,0.4692981438094055,4,-0.2899971008300781,-0.55999755859375,-2.9650001525878906,-3.5,3.160003662109375,1,-0.0019554364185785378,3.0815868962725377,76.45999908447266,-1.714268197980954,76.41000366210938,2.321444141689373,75.80000305175781,-0.0019554364185785378
11325,2017-04-26,75.98999786376953,76.5999984741211,75.73999786376953,76.25,1377500.0,-0.009386015243074919,-1.2631531395874116,-0.7647204021183017,48.55372421924753,54.6197597971342,0.6895197367900039,0.23104436385418126,-0.9380454538623155,-3.024517807687374,24.383295041113346,0.970001220703125,0.24444550889478478,-0.296501541137701,-1.2408536301420838,0.6478505478666818,-0.7686775856398924,0.17567450336449042,1.358529903112796,41.176272593656385,-22.87224703422786,0.4721760445021879,4,0.4300041198730469,0.285003662109375,-2.2449989318847656,-2.779998779296875,4.25,2,0.0135543993716567,2.360015869140625,76.70999908447266,3.0815868962725377,76.45999908447266,-1.714268197980954,76.41000366210938,0.0135543993716567
11326,2017-04-27,76.68000030517578,77.16999816894531,75.88999938964844,75.88999938964844,1333700.0,0.009080174507219319,-2.240499483326412,-3.0384400950732124,57.57578822645436,55.182183509581044,-0.07061593046049097,-0.44308358644727264,-1.4717333804806145,-3.627686983541892,23.482169583403582,1.279998779296875,0.30812684069131535,0.36900100708007244,-0.5901192611323438,1.3281212752924887,-0.11055912702613568,0.8485611411862806,0.6301569124724153,65.73442243361627,1.1689802909473457,0.4795601341062116,4,-0.2599983215332031,-0.31999969482421875,-2.895000457763672,-3.470001220703125,3.4499969482421875,3,0.015388631983301204,-1.2631531395874116,75.98999786376953,2.360015869140625,76.70999908447266,3.0815868962725377,76.45999908447266,0.015388631983301204
11327,2017-04-28,76.26000213623047,76.88999938964844,75.93000030517578,76.83999633789062,1344400.0,-0.005477284393241799,1.8235254518731276,-0.7341690246941003,52.753155765751735,54.42287499992128,0.2625529397434718,0.00970345784702431,-0.8964333493326677,-3.128803153298861,23.024310710707702,0.9599990844726562,0.30983330943683995,-0.07149734497070881,-1.006349353852201,0.8633546639107834,-0.538923349411462,0.3959286594700444,1.0125519431682761,36.36392737671595,-27.62930829606278,0.467426004440748,4,0.154998779296875,0.049999237060546875,-1.782501220703125,-2.69000244140625,3.7699966430664062,4,0.018227109240901207,-2.240499483326412,76.68000030517578,-1.2631531395874116,75.98999786376953,2.360015869140625,76.70999908447266,0.018227109240901207
11328,2017-05-01,75.80000305175781,76.44000244140625,75.66000366210938,76.33000183105469,894800.0,-0.006031983629516735,1.0799967447916667,0.9138001341734521,49.58267579137483,53.79008988031807,0.5744632112046162,0.4818037861678306,-0.3477514864339355,-2.593389107458421,22.29603518477391,0.779998779296875,0.2372756511340981,-0.5234966278076172,-1.4743356253182895,0.42734236970305517,-0.9989161265629463,-0.048077129052288115,1.4356999521564688,9.271516486625774,-54.260904855917076,0.47541949875533585,5,0.4999961853027344,0.5099983215332031,-1.275003433227539,-2.2300033569335938,4.649993896484375,0,0.03218990387567189,1.8235254518731276,76.26000213623047,-2.240499483326412,76.68000030517578,-1.2631531395874116,75.98999786376953,0.03218990387567189
11329,2017-05-02,76.26000213623047,76.27999877929688,75.51000213623047,75.87000274658203,1053100.0,0.006068589260590951,2.5814407381121365,-0.7358495998157425,47.017574386636504,53.210826086767995,0.01754626082909283,0.0703015600530108,-0.7370399012090729,-2.9726167508628976,22.256240954412792,0.7699966430664062,0.19228951544988604,-0.09199752807617756,-0.9958976740271197,0.8119026178747646,-0.5439476010516557,0.3599525448993006,0.9395868137090417,45.1808308706263,-14.752917974328746,0.45195007297547446,5,0.039997100830078125,0.049999237060546875,-1.3824996948242188,-2.69000244140625,3.0499954223632812,1,0.03671643514199463,1.0799967447916667,75.80000305175781,1.8235254518731276,76.26000213623047,-2.240499483326412,76.68000030517578,0.03671643514199463
11330,2017-05-03,76.44000244140625,76.75,75.77999877929688,76.12999725341797,1058900.0,0.0023603501197682064,1.0860234460241023,0.7948863414061583,44.07407302751672,52.62131108562933,-0.1675299252625848,-0.06332716780615044,-0.8543856878560803,-3.0888201547196843,22.04863837245841,0.970001220703125,0.10498641854734103,0.05650253295898722,-0.811047119719845,0.9240521856378194,-0.3772722933804289,0.4902773592984033,0.7241947356379796,56.02424866370376,0.8980078197800765,0.4337748263394181,5,-0.10000228881835938,-0.13000106811523438,-1.022500991821289,-2.8700027465820312,2.839996337890625,2,0.044871797430998006,2.5814407381121365,76.26000213623047,1.0799967447916667,75.80000305175781,1.8235254518731276,76.26000213623047,0.044871797430998006
11331,2017-05-04,76.55999755859375,76.73999786376953,76.22000122070312,76.30999755859375,1170900.0,0.0015697947848638538,-1.4186302342086585,0.8064381168016145,46.04050193967001,51.62948378484192,-0.18817084012685825,-0.15753278843223484,-0.9025924005304375,-3.1431939311225534,21.786995832548907,0.5199966430664062,0.04824664940011303,0.15499763488769247,-0.7073973424714666,1.0173926122468515,-0.27619985379189416,0.5861951235672791,0.5695156810131152,76.08677624268158,24.286957879892313,0.4311974886795801,5,-0.21999740600585938,-0.24999618530273438,-0.9274959564208984,-2.9899978637695312,2.5900039672851562,3,0.048066881171977105,1.0860234460241023,76.44000244140625,2.5814407381121365,76.26000213623047,1.0799967447916667,75.80000305175781,0.048066881171977105
11332,2017-05-05,77.36000061035156,77.41999816894531,76.76000213623047,76.76000213623047,858000.0,0.010449360988361356,-1.1999923705860662,2.399993896484375,51.88837260578758,50.84678112483205,-0.9378726521750309,-0.8864198387291253,-1.6661310580400226,-3.8778459402538488,21.848293274144776,0.8600006103515625,0.06203111788911997,0.8810005187988281,-0.04347056429172369,1.80547160188938,0.4187649772535451,1.3432360603441111,-1.9300003051757812,96.85876004106301,47.25559499283729,0.46223554154527746,5,-0.8950004577636719,-1.0450019836425781,-1.717498779296875,-3.7900009155273438,2.0199966430664062,4,0.035806574731279905,-1.4186302342086585,76.55999755859375,1.0860234460241023,76.44000244140625,2.5814407381121365,76.26000213623047,0.035806574731279905
11333,2017-05-08,77.13999938964844,77.37000274658203,76.86000061035156,77.33999633789062,1240800.0,-0.002843862706403466,2.9229460093896713,-0.33332909477003675,52.059310764373315,49.94946408075695,-0.6831053665139422,-0.6036446962300488,-1.4327472056610304,-3.605883162484133,21.57198549029385,0.5100021362304688,0.13179105451831674,0.6014991760253849,-0.3327432896748377,1.5357416417256076,0.13437794317526652,1.0686204088755034,-1.6701991271972645,85.34034759753463,36.926547546382444,0.4671212328501126,5,-0.6749992370605469,-0.8250007629394531,-1.4899978637695312,-3.5699996948242188,2.279998779296875,0,0.03746434291567091,-1.1999923705860662,77.36000061035156,-1.4186302342086585,76.55999755859375,1.0860234460241023,76.44000244140625,0.03746434291567091
11334,2017-05-09,75.2300033569336,76.30000305175781,75.16999816894531,76.05000305175781,922500.0,-0.024760125069059225,-1.4042399500036524,4.100061036087586,42.41611494288187,49.2675074944941,1.111792406583504,1.3254793125073263,0.4790291837430374,-1.6731862390534928,20.9870970622591,1.970001220703125,0.0809016587437128,-1.2774971008300753,-2.3402395669164378,-0.2147546347437128,-1.8088683338732494,-0.7461258677869012,2.1899948120117188,2.666897243923611,-46.964015274700145,0.5313712330431788,5,1.0649948120117188,1.0649948120117188,0.4824981689453125,-1.660003662109375,4.799995422363281,1,0.06938712426399873,2.9229460093896713,77.13999938964844,-1.1999923705860662,77.36000061035156,-1.4186302342086585,76.55999755859375,0.06938712426399873
11335,2017-05-10,75.68000030517578,75.75,75.08999633789062,75.31999969482422,1183100.0,0.005981615421537967,1.6400146484375,-0.4390252979651839,49.182541340675854,48.33492450718537,0.6852603925806449,0.846420902546754,-0.0019624535924123165,-2.0807098618693374,19.77508352890385,0.660003662109375,0.0125118208083137,-0.7815002441406307,-1.9052751932128018,0.34227470493154044,-1.3433877186767091,-0.21961276960455223,1.6949978637695295,25.32203878217932,-27.057207572018335,0.561887474536085,5,0.5749969482421875,0.5749969482421875,0.07500076293945312,-2.1100006103515625,4.3300018310546875,2,0.04796507979360709,-1.4042399500036524,75.2300033569336,2.9229460093896713,77.13999938964844,-1.1999923705860662,77.36000061035156,0.04796507979360709
11336,2017-05-11,75.37999725341797,75.72000122070312,74.95999908447266,75.3499984741211,1227300.0,-0.003964099505127661,1.1408308439534933,0.08332980121222397,42.67419839706545,47.215040355109124,0.8733023996784226,1.067252307423928,0.2977378178698302,-1.7510431567785503,18.28823850203663,0.7600021362304688,-0.0969915320019652,-0.9965030670166044,-2.1789392597624584,0.18593312572924958,-1.5877211633895314,-0.4052849706436774,1.903600842285158,17.073102652611208,-34.19744575944436,0.591218096372928,5,0.8100013732910156,0.8100013732910156,0.34000396728515625,-1.80999755859375,4.120002746582031,3,0.05173788362936116,1.6400146484375,75.68000030517578,-1.4042399500036524,75.2300033569336,2.9229460093896713,77.13999938964844,0.05173788362936116
11337,2017-05-12,75.69999694824219,75.88999938964844,75.3499984741211,75.38999938964844,972200.0,0.004245153972988636,-1.7692397981141672,10.333672431332655,44.79450265200011,46.68302111740082,0.520218690435641,0.6805456904028517,-0.017562929153129403,-2.0516716209002226,16.605938739290348,0.5400009155273438,-0.08459236903271972,-0.6120033264160156,-1.7942679126103371,0.5702612597783059,-1.2031356195131764,-0.02087103331885487,1.444185206787111,30.705258892504844,-19.592838841700143,0.5911322930971632,5,0.4900016784667969,0.4900016784667969,0.0200042724609375,-2.1299972534179688,4.040000915527344,4,0.04557469903196387,1.1408308439534933,75.37999725341797,1.6400146484375,75.68000030517578,-1.4042399500036524,75.2300033569336,0.04557469903196387
11338,2017-05-15,75.80000305175781,76.44999694824219,75.52999877929688,75.6500015258789,1003400.0,0.0013210846439530854,-3.7178544181224202,0.48387970072848985,43.6363927376716,46.30733426751583,0.46959557880846603,0.5015032443432403,-0.10645293764807207,-2.131688008136763,14.709179648114997,0.9199981689453125,-0.18309786697543018,-0.4454975128173828,-1.5827970142753571,0.6918019886405915,-1.0141472635463629,0.12315223791159724,1.213128119038089,56.37618601412208,9.677658942310366,0.5686497507289852,5,0.3899955749511719,0.3899955749511719,-0.0800018310546875,-2.2300033569335938,3.5699996948242188,0,0.047229473054449134,-1.7692397981141672,75.69999694824219,1.1408308439534933,75.37999725341797,1.6400146484375,75.68000030517578,0.047229473054449134
11339,2017-05-16,75.13999938964844,75.9800033569336,75.12000274658203,75.80000305175781,707000.0,-0.008707171972786254,-1.4571553133514987,-4.399979655154875,44.00565586392353,46.29973236044992,1.0661347623093036,1.078999992769326,0.5704441288167459,-1.4561279854619897,12.871916421668828,0.8600006103515625,-0.24244256958469634,-1.0180011749267521,-2.2142688226167735,0.17826647276326923,-1.61613499877177,-0.41986735108173434,1.7499438559680698,12.080574714409336,-33.85759303350739,0.5981338238450136,5,1.0499992370605469,1.0499992370605469,0.3800010681152344,-1.5699996948242188,4.0500030517578125,1,0.05696032491432912,-3.7178544181224202,75.80000305175781,-1.7692397981141672,75.69999694824219,1.1408308439534933,75.37999725341797,0.05696032491432912
11340,2017-05-17,75.37999725341797,75.91000366210938,75.01000213623047,75.13999938964844,1127500.0,0.0031940093920548307,-2.600061036087587,-0.36363110926157116,40.21081949356442,45.651989866438186,0.7375208150745038,0.8029879014076755,0.3495096726701661,-1.6737467932363188,12.092174106287429,0.9000015258789062,-0.24165293717305758,-0.7290031433105497,-1.9698841680174866,0.5118778813963871,-1.3494436556640181,-0.1085626309570813,1.3941493425299143,28.18783698674327,-14.61643132937619,0.6204405123534696,5,0.8100013732910156,0.8100013732910156,0.13750267028808594,-1.80999755859375,3.6100006103515625,2,0.06168747274222097,-1.4571553133514987,75.13999938964844,-3.7178544181224202,75.80000305175781,-1.7692397981141672,75.69999694824219,0.06168747274222097
11341,2017-05-18,75.7699966430664,75.97000122070312,74.87999725341797,75.5,987900.0,0.005173778241690741,2.253715027499744,1.1249960263216454,46.29345349532426,45.03033218749781,0.24996110205111677,0.4328159431189249,0.03862537935967225,-2.0433428850192143,12.143678289393382,1.0900039672851562,-0.2486889632856446,-0.33750343322753906,-1.5800289873088644,0.9050221208537863,-0.9587662102681946,0.2837593438131165,0.8953011021929598,56.68787023223493,12.529077583845279,0.6212627770406608,5,0.35500335693359375,0.3800010681152344,-0.1974964141845703,-2.1999969482421875,4.0,3,0.05595889773016194,-2.600061036087587,75.37999725341797,-1.4571553133514987,75.13999938964844,-3.7178544181224202,75.80000305175781,0.05595889773016194
11342,2017-05-19,75.69000244140625,75.9000015258789,75.12999725341797,75.87000274658203,1107800.0,-0.001055750365635988,5.416759385828273,-0.6666760857893695,49.117169455949096,44.703427597672906,0.07616339788543769,0.48075216548878075,0.2029496089246834,-1.9385729218161316,11.939679037843579,0.7700042724609375,-0.25542659251681243,-0.3814975738525419,-1.6288321714649072,0.8658370237598234,-1.0051648726587246,0.24216972495364075,0.8324712645057986,51.592697161573106,2.8961085000362985,0.6236672988061859,5,-0.025005340576171875,0.4599952697753906,-0.03500175476074219,-2.1200027465820312,2.4399948120117188,4,0.05033686663629289,2.253715027499744,75.7699966430664,-2.600061036087587,75.37999725341797,-1.4571553133514987,75.13999938964844,0.05033686663629289
11343,2017-05-22,76.36000061035156,76.63999938964844,75.4800033569336,75.54000091552734,1483500.0,0.008851871414114143,-1.4680902870778445,-4.555546136565931,50.776386294089704,45.632346636696,-0.8002701179645868,-0.2077744625501623,-0.3880238065525532,-2.5815638958285803,11.628424095806785,1.1599960327148438,-0.27165069425895183,0.29350051879882244,-0.9480654002813225,1.5350664378789673,-0.3272824407412571,0.914283478338902,-1.4800033569335938,84.09099775886808,33.505953764655565,0.6207829595400755,5,-0.6000022888183594,-0.21000289916992188,-0.6924991607666016,-2.7900009155273438,1.470001220703125,0,0.04426397624936329,5.416759385828273,75.69000244140625,2.253715027499744,75.7699966430664,-2.600061036087587,75.37999725341797,0.04426397624936329
11344,2017-05-23,76.55999755859375,77.0199966430664,76.30000305175781,76.37999725341797,780800.0,0.0026191323552069434,-3.235397078293652,0.21951264898259196,50.928756005498826,45.826370488342995,-0.8848150663056344,-0.44226025606894837,-0.5201945623564512,-2.7368299343476394,11.450452435207334,0.7199935913085938,-0.39234825549326047,0.5009975433349609,-0.7259268911287933,1.7279219777987151,-0.11246467389690906,1.114459760566831,-1.6448002624511702,78.50470954815432,27.425934266939727,0.613462217231877,5,-0.6100006103515625,-0.4099998474121094,-0.6974964141845703,-2.9899978637695312,0.31999969482421875,1,0.036703308223562825,-1.4680902870778445,76.36000061035156,5.416759385828273,75.69000244140625,2.253715027499744,75.7699966430664,0.036703308223562825
11345,2017-05-24,77.0199966430664,77.08999633789062,76.41999816894531,76.54000091552734,823000.0,0.006008347689935745,1.1613014372908053,2.6666384096977915,53.38234848629345,47.01616494270166,-1.2681007233580601,-0.8655132429854007,-0.8985314136865838,-3.173079548511822,11.588492510764667,0.6699981689453125,-0.49888848791611906,0.9094966888427791,-0.3895791198871734,2.2085724975727317,0.25995878447780285,1.5590345932077554,-2.0206073730468717,96.8325916822304,46.89644289953907,0.649537904364979,5,-1.0349998474121094,-0.8699989318847656,-1.0774955749511719,-3.4499969482421875,-0.25,2,0.028174576641392113,-3.235397078293652,76.55999755859375,-1.4680902870778445,76.36000061035156,5.416759385828273,75.69000244140625,0.028174576641392113
11346,2017-05-25,77.86000061035156,78.11000061035156,76.7699966430664,77.19999694824219,1358500.0,0.010906310099934036,1.3103443739970009,1.375019868391773,53.654972717092086,48.00066161660077,-1.9213739671233725,-1.6997277945721976,-1.6879825760064904,-3.983729359113809,11.474040614328032,1.3400039672851562,-0.35494959469257026,1.6905006408691463,0.19082403327549002,3.1901772484628026,0.9406623370723111,2.4403389446659816,-2.7351749162597656,91.61074770542378,45.64327394565774,0.7498383037968303,5,-1.3650016784667969,-1.3650016784667969,-1.8474979400634766,-4.290000915527344,-1.3899993896484375,3,0.014513193482658782,1.1613014372908053,77.0199966430664,-3.235397078293652,76.55999755859375,-1.4680902870778445,76.36000061035156,0.014513193482658782
11347,2017-05-26,77.6500015258789,78.06999969482422,77.52999877929688,77.98999786376953,1065800.0,-0.002697136948708656,1.160003662109375,-0.5151431081518473,53.7335473586969,49.122567685603585,-1.5708716344719278,-1.4548447488949563,-1.4214137748768962,-3.7368366738615464,11.353403595190972,0.5400009155273438,-0.3011309412146659,1.4110015869140682,-0.2286377480183006,3.050640921846437,0.5911819194478909,2.2308212543802455,-2.2863618384863287,82.50952224855607,39.80720256057955,0.8198196674661837,5,-1.1550025939941406,-1.1550025939941406,-1.5974998474121094,-4.0800018310546875,-1.69000244140625,4,0.027301932717682664,1.3103443739970009,77.86000061035156,1.1613014372908053,77.0199966430664,-3.235397078293652,76.55999755859375,0.027301932717682664
11348,2017-05-30,78.23999786376953,78.58999633789062,77.55000305175781,77.69000244140625,1040600.0,0.007598149726938397,-1.5060254253646967,-1.6176510187595368,77.31395197492128,52.823489475714446,-1.987347060716715,-1.952790754095389,-1.9616479022513431,-4.291243542646768,11.792082670878692,1.0399932861328125,-0.14228811978148315,1.8789981842041072,0.02747948181911397,3.7305168865891005,0.9532388330116106,2.804757535396604,-2.656649302540231,84.71617902809892,35.423295824898545,0.9257593511924997,5,-1.5050010681152344,-1.5050010681152344,-1.9724960327148438,-4.6699981689453125,-2.720001220703125,1,-0.0014059383097516642,1.160003662109375,77.6500015258789,1.3103443739970009,77.86000061035156,1.1613014372908053,77.0199966430664,-0.0014059383097516642
11349,2017-05-31,79.05999755859375,79.4800033569336,78.05000305175781,78.3499984741211,2183700.0,0.010480568982785377,-1.1832233566099601,1.2909181705946815,78.74148666866485,57.10467471739227,-2.450516783700138,-2.6901939659391303,-2.7145607496084665,-5.06637270604628,12.711452611960949,1.4300003051757812,0.012066533558083847,2.5589981079101562,0.3505946608321011,4.767401554988211,1.4547963843711216,3.663199831449191,-3.1759842196983215,86.2743435864576,32.546898810046926,1.1042017235390302,5,-1.8799972534179688,-1.8799972534179688,-2.7824954986572266,-5.489997863769531,-3.2699966430664062,2,-0.015557750639031753,-1.5060254253646967,78.23999786376953,1.160003662109375,77.6500015258789,1.3103443739970009,77.86000061035156,-0.015557750639031753
11350,2017-06-01,79.87000274658203,80.0,78.51000213623047,78.94000244140625,1684300.0,0.010245449190508182,1.5042090078538228,1.3098612737881605,85.13306668258612,61.420187293754694,-2.8570888161651453,-3.404612907423825,-3.464736976674658,-5.830173769043768,13.258505829494291,1.4899978637695312,0.20630040773725966,3.1975032806396513,0.5250636324796147,5.869942928799688,1.861283456559633,4.5337231047196695,-3.5544706055220274,95.97532141448355,36.057662849431225,1.33621982408002,6,-2.305004119873047,-2.430004119873047,-3.585000991821289,-6.3000030517578125,-4.560005187988281,3,-0.03743590071795777,-1.1832233566099601,79.05999755859375,-1.5060254253646967,78.23999786376953,1.160003662109375,77.6500015258789,-0.03743590071795777
11351,2017-06-02,80.23999786376953,80.56999969482422,79.97000122070312,80.12000274658203,975700.0,0.004632466563966986,-1.857148047229791,0.12902696538881187,85.24848270886373,65.43477765518965,-2.8232257307748796,-3.6730974330024537,-3.793870856730763,-6.117014790164276,13.953660921527849,0.6999969482421875,0.4807716464599281,3.383498382568362,0.2728561075774536,6.494140657559271,1.828177245072908,4.9388195200638165,-3.408640222457933,89.14467987923476,24.477154866021976,1.5553211374954574,6,-2.214996337890625,-2.5149993896484375,-3.892496109008789,-6.6699981689453125,-5.05999755859375,4,-0.04324528057184707,1.5042090078538228,79.87000274658203,-1.1832233566099601,79.05999755859375,-1.5060254253646967,78.23999786376953,-0.04324528057184707
11352,2017-06-05,80.12999725341797,80.2699966430664,79.77999877929688,80.19000244140625,1183200.0,-0.001370894981058246,3.4546558002427608,-0.5000635808748728,83.56590210938322,69.07805719022227,-2.254235548792238,-3.5256998257730743,-3.6469909467549257,-5.926050631794183,13.860951514292918,0.48999786376953125,0.7937865518980942,3.134997940063471,-0.2998109700150877,6.5698068501420295,1.4175934850241845,4.852402395102757,-2.700456883544348,85.43036653976259,18.89967612875796,1.7174044550392822,6,-1.6949958801269531,-2.404998779296875,-3.7399959564208984,-6.55999755859375,-4.439994812011719,0,-0.04567572891759619,-1.857148047229791,80.23999786376953,1.5042090078538228,79.87000274658203,-1.1832233566099601,79.05999755859375,-0.04567572891759619
11353,2017-06-06,80.02999877929688,80.30999755859375,79.86000061035156,80.2699966430664,992000.0,-0.0012479530456595,1.8124836087070548,3.999618563254927,91.51114231385004,73.58721122448351,-1.76445190605304,-3.3709173088889486,-3.516317628383945,-5.752193011766863,13.77210122045492,0.4499969482421875,1.0554586626234084,2.8904994964599666,-0.8033837859443764,6.58438277886431,1.0435578552578022,4.737441137662131,-2.0979849174311624,78.57136369553831,4.940230608547552,1.8469416412021686,6,-1.5349998474121094,-2.3050003051757812,-3.6674976348876953,-6.459999084472656,-4.970001220703125,1,-0.05085592598905664,3.4546558002427608,80.12999725341797,-1.857148047229791,80.23999786376953,1.5042090078538228,79.87000274658203,-0.05085592598905664
11354,2017-06-07,80.44999694824219,80.61000061035156,79.98999786376953,80.08000183105469,1218400.0,0.005248009188449032,-1.2545429324455541,-1.541660043869409,91.76287227958598,77.85171386818269,-1.7596733688466628,-3.5624436712479763,-3.8894897617866775,-6.097215740604383,15.648835607488037,0.6200027465820312,1.3406383977810066,3.0494979858398494,-0.8102396256694817,6.909235597349181,1.1196291800851839,4.979366791594515,-2.09590535310312,92.38077245859235,12.464294936752836,1.929868805754665,6,-1.7599983215332031,-2.704998016357422,-4.144996643066406,-6.879997253417969,-4.959999084472656,2,-0.061280304439881084,1.8124836087070548,80.02999877929688,3.4546558002427608,80.12999725341797,-1.857148047229791,80.23999786376953,-0.061280304439881084
11355,2017-06-08,79.30999755859375,80.44999694824219,78.87999725341797,80.44999694824219,1486800.0,-0.014170285057709342,1.7543869042042002,-3.081120092378753,75.95314511879845,80.32928857948339,-0.29131090226960055,-2.2520120827633434,-2.71591287596911,-4.88411699902835,16.952299034627842,1.5699996948242188,1.564167413296019,1.7279987335205078,-2.1324812965554543,5.58847876359647,-0.20224128151747323,3.658238748558489,-0.5498423407164381,24.855460739564727,-55.60338897893187,1.9302400150379795,6,-0.23999786376953125,-1.5649986267089844,-3.0049972534179688,-5.174995422363281,-3.6999969482421875,3,-0.04438276070385516,-1.2545429324455541,80.44999694824219,1.8124836087070548,80.02999877929688,3.4546558002427608,80.12999725341797,-0.04438276070385516
11356,2017-06-09,79.27999877929688,79.5,78.58999633789062,79.1500015258789,1105600.0,-0.00037824713428735723,2.192997015165103,-0.11403273948949953,76.51404847659789,82.86045537036127,-0.043250979175809334,-2.0183351700681555,-2.6416767687929763,-4.789392754485931,18.04477541202965,0.910003662109375,1.7958796826404608,1.5029998779296818,-2.2824180194705974,5.288417775329961,-0.3897090707704649,3.3957088266298285,1.3300018310546875,34.158464455405905,-47.888303769576396,1.8927089487001396,6,-0.1999969482421875,-1.5349998474121094,-2.954998016357422,-4.129997253417969,-3.6399993896484375,4,-0.050075697298570754,1.7543869042042002,79.30999755859375,-1.2545429324455541,80.44999694824219,1.8124836087070548,80.02999877929688,-0.050075697298570754
11357,2017-06-12,79.1500015258789,79.91999816894531,78.63999938964844,79.27999877929688,1149600.0,-0.001639723201558807,-1.2260818798803181,-1.0,72.39170341559951,82.31353886376996,0.3597264838366243,-1.703984032003973,-2.457079667996638,-4.590777070621726,19.533227852241165,1.279998779296875,1.9924725694327066,1.2005023956298828,-2.4998722266467865,4.900877017906552,-0.6496849155084448,3.0506897067682104,1.4195989990234352,27.72297047203946,-51.83183814242045,1.8501873111383325,6,0.18000030517578125,-1.4050025939941406,-2.825000762939453,-4.0,-3.25,0,-0.05015794244053284,2.192997015165103,79.27999877929688,1.7543869042042002,79.30999755859375,-1.2545429324455541,80.44999694824219,-0.05015794244053284
11358,2017-06-13,79.37999725341797,79.5999984741211,78.86000061035156,79.19000244140625,789300.0,0.0029058208857248857,1.3492098092643052,-1.4615294324784318,72.52400643990498,81.62270772724108,0.34469374689079757,-1.7413013326055022,-2.632223438131234,-4.737186974437748,20.886260503615848,0.7399978637695312,2.1479825712762306,1.2514984130859403,-2.3562663769014165,4.859263203073297,-0.5523839819077381,3.0553808080796188,1.1500111877441412,39.108873495841614,-38.90249863958828,1.8038823949936797,6,0.18000411987304688,-1.6349983215332031,-2.9899978637695312,-4.2299957275390625,-2.9099960327148438,1,-0.046485197023017455,-1.2260818798803181,79.1500015258789,2.192997015165103,79.27999877929688,1.7543869042042002,79.30999755859375,-0.046485197023017455
11359,2017-06-14,79.41999816894531,80.01000213623047,79.29000091552734,79.7300033569336,1010100.0,0.0005039168167220165,-1.526321425225201,-1.6316508051238807,70.54799799858647,80.00214454013002,0.4035687644603172,-1.522262082675752,-2.607072523107121,-4.693957867990065,22.817028282855578,0.720001220703125,2.3373860408312908,1.0774993896484375,-2.283163586170133,4.438162365467008,-0.6028320982608477,2.7578308775577227,1.071210030151363,44.62373971467714,-29.72601271754185,1.6803314879092863,6,0.18000030517578125,-1.6749992370605469,-3.029998779296875,-4.269996643066406,-2.2399978637695312,2,-0.05489801952748474,1.3492098092643052,79.37999725341797,-1.2260818798803181,79.1500015258789,2.192997015165103,79.27999877929688,-0.05489801952748474
11360,2017-06-15,80.02999877929688,80.12000274658203,78.95999908447266,79.37999725341797,882300.0,0.007680692828196056,1.7951576876763702,-2.096744025791844,69.34049763909742,78.23459064348933,-0.20266172659897563,-1.8614731007516667,-3.1473581460303706,-5.2085124961897264,24.55590110726578,1.160003662109375,2.3581891097852576,1.4549999237060547,-1.6784152141960647,4.588415061608174,-0.11170764524500498,3.0217074926571144,0.42318518257567916,94.11741239945947,21.044284145588293,1.566707568951059,6,-0.43000030517578125,-2.2849998474121094,-3.7350006103515625,-4.879997253417969,-3.720001220703125,3,-0.05672873903256648,-1.526321425225201,79.41999816894531,1.3492098092643052,79.37999725341797,-1.2260818798803181,79.1500015258789,-0.05672873903256648
11361,2017-06-16,80.01000213623047,80.19999694824219,79.4800033569336,80.18000030517578,2052500.0,-0.00024986434301410565,5.857360848713849,-0.261535030576194,71.77129198995506,76.9240784079973,-0.24442479867444433,-1.5890082225657522,-3.0667576311693665,-5.088385082429454,26.255075647390523,0.7199935913085938,2.301483661969968,1.2230030059814396,-1.6763324605164769,4.122338472479356,-0.22666472726751863,2.672670739230398,0.40591807316245365,87.82082632340858,15.282818198954331,1.449667733248958,6,-0.410003662109375,-2.265003204345703,-3.7550048828125,-4.8600006103515625,-4.590003967285156,4,-0.054993143462078176,1.7951576876763702,80.02999877929688,-1.526321425225201,79.41999816894531,1.3492098092643052,79.37999725341797,-0.054993143462078176
11362,2017-06-19,79.5,80.08999633789062,79.25,80.08999633789062,700400.0,-0.006374229753951299,1.8474628872911603,3.4706040750381475,61.79779775775335,73.62259567954212,0.18641815546379803,-0.8210300988997545,-2.4927688916989155,-4.482436656762289,27.928983420527832,0.839996337890625,2.100173975533835,0.5225009918212891,-1.9956592338146066,3.0406612174571848,-0.7365791209966659,1.781581104639244,0.8794017319628722,47.76127900885923,-22.276405955250297,1.259080112817949,6,0.09999847412109375,-1.7550010681152344,-3.3100013732910156,-4.349998474121094,-3.8600006103515625,0,-0.048553466796875,5.857360848713849,80.01000213623047,1.7951576876763702,80.02999877929688,-1.526321425225201,79.41999816894531,-0.048553466796875
11363,2017-06-20,79.73999786376953,79.87999725341797,79.33999633789062,79.54000091552734,582800.0,0.003018841053704868,1.2500238420701275,-0.33897998241348987,57.1428800402628,69.77592987517288,-0.11068177397859813,-0.8377768757286219,-2.666928735575226,-4.623320183381026,29.44095618385943,0.5400009155273438,1.8628392315656015,0.593498992919919,-1.6202979097541714,2.8072958955940095,-0.5133994584171262,1.7003974442569643,0.6036157603118966,62.90323573023892,-4.8707458986285985,1.1068984513370455,6,-0.220001220703125,-1.9949989318847656,-3.549999237060547,-4.589996337890625,-3.589996337890625,1,-0.048156464017606315,1.8474628872911603,79.5,5.857360848713849,80.01000213623047,1.7951576876763702,80.02999877929688,-0.048156464017606315
11364,2017-06-21,79.37000274658203,79.94000244140625,78.86000061035156,79.94000244140625,723100.0,-0.00464001915098633,2.7894821378378016,-2.850041962310216,44.21293189315965,66.24923951676857,0.10058279650499458,-0.2597887813964377,-2.230813793816367,-4.1556754154662485,30.36081879671481,1.0800018310546875,1.6247883017870208,0.08300361633300213,-1.7662874533085358,1.93229468597454,-0.8416419184877668,1.007649151153771,0.9385385317755777,38.05996492746362,-25.066642154063693,0.9246455348207675,6,0.024993896484375,-1.6250038146972656,-3.180004119873047,-4.220001220703125,-3.1200027465820312,2,-0.03653775262095216,1.2500238420701275,79.73999786376953,1.8474628872911603,79.5,5.857360848713849,80.01000213623047,-0.03653775262095216
11365,2017-06-22,79.19000244140625,79.75,79.13999938964844,79.44999694824219,691600.0,-0.002267863159215233,-2.3888865341414824,0.45613095795799813,37.28813559322034,61.890804751948835,0.29253495245944805,0.09604261256066593,-2.0096004766168676,-3.879038783957043,31.252497636090254,0.6100006103515625,1.3410438345148208,-0.20549697875976847,-1.7188814575968934,1.3078875000773564,-0.9621892181783238,0.5511952606587869,1.0841679381420164,24.62706962126216,-33.75400246385085,0.75669223941856,6,0.2299957275390625,-1.4450035095214844,-3.0000038146972656,-4.040000915527344,-2.470001220703125,3,-0.02538201886933511,2.7894821378378016,79.37000274658203,1.2500238420701275,79.73999786376953,1.8474628872911603,79.5,-0.02538201886933511
11366,2017-06-23,78.98999786376953,79.66999816894531,78.95999908447266,79.19000244140625,1033100.0,-0.0025256291384092577,-4.461486545966724,0.7692646282058806,36.49285329457154,57.90204362739018,0.4996168887423096,0.40585263159194085,-1.785331544941485,-3.599025969470503,31.085598799802206,0.7099990844726562,0.9914411328186503,-0.46200141906737713,-1.8092723437530793,0.8852695056183251,-1.1356368814102211,0.21163404327546687,1.2504890349455877,10.568919103325932,-42.55686928954227,0.6736354623428477,6,0.5400009155273438,-1.2449989318847656,-2.799999237060547,-3.839996337890625,-1.839996337890625,4,-0.03392835014121476,-2.3888865341414824,79.19000244140625,2.7894821378378016,79.37000274658203,1.2500238420701275,79.73999786376953,-0.03392835014121476
11367,2017-06-26,79.7699966430664,79.98999786376953,78.9800033569336,79.25,747400.0,0.00987465249261188,1.104157229255577,-2.5999237078008774,47.34690954159667,55.104588416467024,-0.20471480577950274,-0.21837414824358348,-2.528600497023376,-4.278978850056973,31.04123195645856,1.0099945068359375,0.8274503781725997,0.2119976043701115,-0.8394292383514568,1.2634244470916798,-0.31371581699066553,0.7377110257308885,0.4374804444322251,80.53081810263923,29.35868941050896,0.5257134213607831,6,-0.23999786376953125,-1.8999977111816406,-3.632497787475586,-4.6199951171875,-3.2399978637695312,0,-0.0545317620305954,-4.461486545966724,78.98999786376953,-2.3888865341414824,79.19000244140625,2.7894821378378016,79.37000274658203,-0.0545317620305954
11368,2017-06-27,78.12999725341797,79.62000274658203,78.11000061035156,79.31999969482422,911100.0,-0.020559100647661643,-1.455296554975251,-2.2884810070865793,31.04571537563001,50.7154459028052,1.384969668020858,1.489319939041593,-0.8746842161599488,-2.558950758990818,30.154483856792403,1.6599960327148438,0.6155393221287966,-1.422501754760745,-2.5036876944160156,-0.3413158151054745,-1.9630947245883732,-0.8819087849331169,2.045130219088506,1.0636527808777874,-43.04125796957217,0.5405929698276349,6,1.0250015258789062,-0.08499526977539062,-2.2224998474121094,-2.9799957275390625,-1.2699966430664062,1,-0.03186993410089489,1.104157229255577,79.7699966430664,-4.461486545966724,78.98999786376953,-2.3888865341414824,79.19000244140625,-0.03186993410089489
11369,2017-06-28,77.83000183105469,78.69000244140625,77.80000305175781,78.55999755859375,901500.0,-0.0038396958007080872,-1.2531821605856335,0.6134405293122018,35.98484520083578,47.00926229855391,1.6044282399132754,1.783904133642011,-0.5562339072546507,-2.185926099432308,28.67729105315159,0.8899993896484375,0.44615463293641255,-1.6609973907470703,-2.9750004184118097,-0.3469943630823309,-2.31799890457944,-1.0039958769147006,2.2625205669655912,1.3698105188348946,-43.30409900936126,0.6570015138323698,6,1.1699981689453125,0.625,-1.8750038146972656,-2.6800003051757812,-0.9500045776367188,2,-0.02158551028718403,-1.455296554975251,78.12999725341797,1.104157229255577,79.7699966430664,-4.461486545966724,78.98999786376953,-0.02158551028718403
11370,2017-06-29,76.87999725341797,77.33999633789062,76.5199966430664,77.13999938964844,864900.0,-0.01220614872525494,1.4848624966765696,0.3561693944524571,30.64511564090101,42.43968714865902,2.3027767928322618,2.63343733134883,0.418652979342653,-1.1652800109620927,27.229374070837626,1.3100051879882812,0.2230236971358437,-2.4615016937255803,-4.204339655154072,-0.7186637322970881,-3.332920674439819,-1.5900827130113413,3.074973983826567,10.374653709159668,-34.157575597181655,0.871418980714246,6,1.4249992370605469,1.6350021362304688,-0.8299999237060547,-1.4949951171875,-0.29000091552734375,3,-0.008194553537005489,-1.2531821605856335,77.83000183105469,-1.455296554975251,78.12999725341797,1.104157229255577,79.7699966430664,-0.008194553537005489
11371,2017-06-30,76.7699966430664,77.45999908447266,76.73999786376953,77.1500015258789,1298500.0,-0.001430809238831876,-2.272714662227771,1.4615452331347751,30.74427424372611,38.989295647100434,2.128706318962827,2.603634704307467,0.5708238583704457,-0.9687529282641663,25.30827508633895,0.720001220703125,0.004824286821701662,-2.3980022430419865,-4.43095851057808,-0.36504597550589324,-3.414480376810033,-1.3815241092739399,2.9101766266438744,7.204608416516424,-37.82408003596139,1.0164781337680444,6,1.4850006103515625,1.7950019836425781,-0.7024993896484375,-1.2899971008300781,0.7300033569335938,4,-0.0006512364797374159,1.4848624966765696,76.87999725341797,-1.2531821605856335,77.83000183105469,-1.455296554975251,78.12999725341797,-0.0006512364797374159
11372,2017-07-03,76.47000122070312,77.06999969482422,76.38999938964844,77.05999755859375,529300.0,-0.003907717018121981,1.2295069665057408,1.5526019916479281,26.72000332031655,35.60897601155085,2.1832932682522284,2.756711461181766,0.8907078844327714,-0.5945934250349865,23.694609162711554,0.6800003051757812,-0.27205971451373046,-2.514997863769537,-4.823576835572567,-0.2064188919665071,-3.669287349671052,-1.360708377868022,2.957357918875644,2.476834300588384,-41.51196488019925,1.1542894859015183,7,1.7199974060058594,2.029998779296875,0.024997711181640625,-0.5499992370605469,0.339996337890625,0,0.00889237994404124,-2.272714662227771,76.7699966430664,1.4848624966765696,76.87999725341797,-1.2531821605856335,77.83000183105469,0.00889237994404124
11373,2017-07-05,75.95999908447266,76.54000091552734,75.80000305175781,76.51000213623047,1045800.0,-0.006669309900473652,1.4262200765440127,0.9322143485232504,24.255934641457856,33.39153187247287,2.347588798183608,3.105379973850148,1.4134706664235637,-0.006253033231047311,22.139462647662064,0.7399978637695312,-0.5977047257989341,-2.821500015258792,-5.43907848198657,-0.20392154853101374,-4.130289248622674,-1.51271078189491,3.163624080113081,5.536196072840934,-36.787167789954765,1.3087892333638869,7,1.9350013732910156,2.2450027465820312,0.5349998474121094,0.02500152587890625,0.8799972534179688,2,0.007503945519935273,1.2295069665057408,76.47000122070312,-2.272714662227771,76.7699966430664,1.4848624966765696,76.87999725341797,0.007503945519935273
11374,2017-07-06,75.5199966430664,76.05000305175781,75.41000366210938,75.86000061035156,893000.0,-0.0057925545906989395,-1.28575321189662,0.6181856013316688,15.572478716303976,30.978681108371056,2.440701568367359,3.32771547960769,1.8533245033761716,0.5002651166198717,20.41345269502325,0.6399993896484375,-0.8540757063210833,-3.015002441406253,-5.887152706640663,-0.14285217617184287,-4.451077574023458,-1.5789273087890479,3.2047921079799835,5.365523247375297,-29.15019132669597,1.4360751326172068,7,2.180004119873047,2.4900054931640625,1.2150001525878906,1.1350021362304688,0.6800003051757812,3,0.017743697389427604,1.4262200765440127,75.95999908447266,1.2295069665057408,76.47000122070312,-2.272714662227771,76.7699966430664,0.017743697389427604
11375,2017-07-07,75.79000091552734,76.13999938964844,75.38999938964844,75.5199966430664,907800.0,0.003575268597230785,-1.83019519778891,-0.7941209469314484,18.970593185158577,29.031763318436283,1.8301473853371704,2.9307413192532437,1.6095173783399588,0.29375270657038755,20.226382126135945,0.75,-1.111709611566468,-2.568998336791992,-5.663944894894357,0.5259482213103723,-4.116471615843167,-1.021525057740817,2.470717923067866,19.323748060401226,-8.100199466943966,1.5474732790511818,7,1.8999977111816406,2.2099990844726562,1.3899993896484375,1.3300018310546875,1.2600021362304688,4,0.01438179607763157,-1.28575321189662,75.5199966430664,1.4262200765440127,75.95999908447266,1.2295069665057408,76.47000122070312,0.01438179607763157
11376,2017-07-10,75.30999755859375,76.25,75.30000305175781,75.7300033569336,1142400.0,-0.006333333568218191,-3.3182188621664266,-1.5555524159367053,19.054654378503372,25.88817941142592,1.9369361226374622,3.265496041004866,2.088436085918815,0.85378284650713,20.354751819390028,0.9499969482421875,-1.3058471392821502,-2.850501632690424,-6.195849483479449,0.4948462180986013,-4.5231755580849295,-1.1778277072959185,2.4914061681699735,0.5646624740837166,-23.283488832229587,1.67267392539451,7,2.150005340576172,2.6450042724609375,2.1925010681152344,2.085002899169922,2.2600021362304688,0,0.01699639916069562,-1.83019519778891,75.79000091552734,-1.28575321189662,75.5199966430664,1.4262200765440127,75.95999908447266,0.01699639916069562
11377,2017-07-11,75.18000030517578,75.55000305175781,74.83000183105469,75.43000030517578,1134500.0,-0.001726161965638462,1.9387475477221063,0.595229877749723,15.765802918871856,24.19041136067501,1.5057133463481875,3.2494204556191164,2.229355615251734,1.064182814141759,20.27919339142279,0.720001220703125,-1.4799211460699837,-2.781998825073245,-6.344231608285213,0.780233958138723,-4.563115216679236,-1.000882433467254,2.1711513000868763,20.46775798298332,1.4953779624253265,1.7811163916059873,7,1.5800018310546875,2.5400009155273438,2.6949996948242188,2.5449981689453125,2.94000244140625,1,0.03085926689820062,-3.3182188621664266,75.30999755859375,-1.83019519778891,75.79000091552734,-1.28575321189662,75.5199966430664,0.03085926689820062
11378,2017-07-12,75.69000244140625,76.08000183105469,75.55000305175781,75.91999816894531,663700.0,0.006783747461561962,-1.0784489722646082,0.91998291015625,22.941216729440768,22.741119308297783,0.6852621608345828,2.5811350961479036,1.7512566321773022,0.6064309964600909,19.92652429594738,0.9000015258789062,-1.6446464531344986,-2.0874969482421903,-5.7219978145646735,1.5470039180802928,-3.904747381403439,-0.27024651508094166,1.1569192090148164,60.56350135932346,42.18774765230192,1.817250433161245,7,0.4549980163574219,2.029998779296875,2.3899974822998047,2.0349960327148438,1.8600006103515625,2,0.014797134113643695,1.9387475477221063,75.18000030517578,-3.3182188621664266,75.30999755859375,-1.83019519778891,75.79000091552734,0.014797134113643695
11379,2017-07-13,75.05999755859375,75.62000274658203,74.95999908447266,75.5199966430664,888700.0,-0.008323488736840856,-1.0000231195163398,2.000033171896769,21.517267651224813,21.72691397611154,0.9845573499394646,3.0227286719112385,2.3916723160809283,1.2730987273837968,19.391089864997195,0.7300033569335938,-1.967759398048969,-2.4995018005371037,-6.240656063605314,1.241652462531107,-4.370078932071209,-0.6289246690029984,1.383540127954035,16.196903106564513,-1.3307601520200159,1.870577131534104,7,1.0850028991699219,2.660003662109375,3.0500011444091797,2.6650009155273438,2.779998779296875,3,0.02371434635216141,-1.0784489722646082,75.69000244140625,1.9387475477221063,75.18000030517578,-3.3182188621664266,75.30999755859375,0.02371434635216141
11380,2017-07-14,75.48999786376953,75.83999633789062,75.4000015258789,75.5999984741211,524300.0,0.005728754585158535,-2.0345172323072878,0.23913223757318428,26.604312437526787,21.266918219867172,0.3762132745978022,2.3559546085465115,1.9714912656410206,0.8768857263061705,19.18875786348026,0.779998779296875,-2.058088498096126,-1.842501449584958,-5.502556264646429,1.8175533654765132,-3.6725288571156938,-0.012474042054222423,0.6308326516796399,46.47865378622624,26.911182209620392,1.8300274075307366,7,0.4600028991699219,2.1500015258789062,2.7275009155273438,2.2550010681152344,2.7600021362304688,4,0.009405207372689794,-1.0000231195163398,75.05999755859375,-1.0784489722646082,75.69000244140625,1.9387475477221063,75.18000030517578,0.009405207372689794
11381,2017-07-17,75.61000061035156,75.80000305175781,75.2300033569336,75.5199966430664,1176800.0,0.0015896509468524833,1.4254849444038633,-0.8182133444305729,19.501562232566258,20.46486921011714,0.08309977427083481,1.9915195026767947,1.8590362748360008,0.79490461216011,18.95582159808282,0.5699996948242188,-2.1932805581184738,-1.5024986267089844,-5.010714117837125,2.0057168644191563,-3.2566063722730547,0.25160911885508597,0.25266416821871474,62.39990234375,48.45596838473135,1.7541077455640672,7,0.07500076293945312,1.904998779296875,2.7974987030029297,2.134998321533203,2.9899978637695312,0,0.019045131990239605,-2.0345172323072878,75.48999786376953,-1.0000231195163398,75.05999755859375,-1.0784489722646082,75.69000244140625,0.019045131990239605
11382,2017-07-18,75.63999938964844,75.87999725341797,75.47000122070312,75.7699966430664,730900.0,0.00039675676570172236,1.3428446866485013,-1.444350258540307,26.103733121292393,20.670180152320977,-0.08606712675086214,1.747085921903107,1.8112990228646169,0.7806548823135557,19.003844547793992,0.40999603271484375,-2.2130807818092393,-1.2794998168945284,-4.656951405231339,2.0979517714422826,-2.968225611062934,0.4092259772738771,-0.80999755859375,60.71416407245182,43.27623462740051,1.6887257941684022,7,-0.09999847412109375,1.875,2.772500991821289,2.104999542236328,3.529998779296875,1,0.025515604451999963,1.4254849444038633,75.61000061035156,-2.0345172323072878,75.48999786376953,-1.0000231195163398,75.05999755859375,0.025515604451999963
11383,2017-07-19,75.9000015258789,75.9800033569336,75.47000122070312,75.7699966430664,718500.0,0.0034373630133324173,2.5171524781647903,-1.000058688890193,31.334695895343444,22.421537616658696,-0.3972500075048373,1.2486704765452998,1.5433063146132895,0.5275352061019589,19.000699442299474,0.5100021362304688,-2.227395177681103,-0.8274978637695369,-3.9573536062536903,2.3023578787146164,-2.3924257350116136,0.7374300074725397,-1.0489997863769531,92.15671608299549,69.68368250569307,1.564927871242075,7,-0.3600006103515625,1.6149978637695312,2.6374988555908203,1.8449974060058594,3.089996337890625,2,0.029249027352735935,1.3428446866485013,75.63999938964844,1.4254849444038633,75.61000061035156,-2.0345172323072878,75.48999786376953,0.029249027352735935
11384,2017-07-20,76.47000122070312,76.5999984741211,75.55000305175781,76.0,1280800.0,0.00750987725118657,1.8767166238163917,3.615258215962441,45.720306385256045,25.39372797222508,-0.9144881347506129,0.47460346652400176,1.0333490471392963,-0.027088153473115995,19.38042406578049,1.0499954223632812,-2.1772642792831647,-0.11249809265136435,-2.9850163890417605,2.760020203739032,-1.5487572408465695,1.3237610555438408,-1.5738394165039011,90.51111556624788,63.760353063147285,1.4362591481951987,7,-0.7550010681152344,1.0449981689453125,2.1824989318847656,1.2749977111816406,3.3799972534179688,3,0.014123209282260296,2.5171524781647903,75.9000015258789,1.3428446866485013,75.63999938964844,1.4254849444038633,75.61000061035156,0.014123209282260296
11385,2017-07-21,77.18000030517578,77.19000244140625,76.45999908447266,76.5199966430664,1019000.0,0.009284674684697514,1.147043644115337,1.4042594636711903,53.80336315253086,29.25469561378369,-1.571880646778709,-0.4149769482827992,0.3783736200820442,-0.736267429429958,19.5158181042009,0.7300033569335938,-2.035195987108409,0.6980010986328153,-1.9197478707866082,3.315750068052239,-0.6108733860768893,2.00687558334252,-2.1816083007812495,99.4896866886466,67.36383187272686,1.3088744847097087,7,-1.1699981689453125,0.33499908447265625,1.4924983978271484,0.5649986267089844,2.6599960327148438,4,0.008551386759590107,1.8767166238163917,76.47000122070312,2.5171524781647903,75.9000015258789,1.3428446866485013,75.63999938964844,0.008551386759590107
11386,2017-07-24,76.30999755859375,77.18000030517578,76.19000244140625,76.88999938964844,718100.0,-0.011272385891966441,-1.4146523009360055,-0.8787857770379618,48.65769234707985,32.90934999469569,-0.6091713585791467,0.25713582411589186,1.30409645948464,0.14674897485372185,20.02520412405925,0.9899978637695312,-1.8068549006931534,-0.038001632690424,-2.3744543257687667,2.2984510603879187,-1.2062279792295953,1.1302247138487473,-1.1362767192382819,48.83696172885506,12.425311855906429,1.168226346539171,7,-0.23499679565429688,1.2050018310546875,2.3625011444091797,1.4350013732910156,3.5400009155273438,0,0.02542265107421393,1.147043644115337,77.18000030517578,1.8767166238163917,76.47000122070312,2.5171524781647903,75.9000015258789,0.02542265107421393
11387,2017-07-25,75.41999816894531,76.33000183105469,75.26000213623047,76.26000213623047,891900.0,-0.011662946116137163,1.1836653665600112,1.4482781300149956,45.74133061531963,35.442695982015564,0.35587604442631005,0.8480128514858905,2.2303067739831732,1.0453575369614043,20.50564097659044,1.0699996948242188,-1.6294697912814797,-0.7105010986328182,-2.435566964007265,1.0145647667416284,-1.5730340313200344,0.15203183405439802,1.7700042724609375,8.289948570773493,-30.704226370057857,0.862532932687222,7,0.6550025939941406,2.0400009155273438,3.252500534057617,2.325000762939453,3.9599990844726562,1,0.04216388732935772,-1.4146523009360055,76.30999755859375,1.147043644115337,77.18000030517578,1.8767166238163917,76.47000122070312,0.04216388732935772
11388,2017-07-26,75.63999938964844,75.83000183105469,75.16000366210938,75.25,739800.0,0.002917014399951512,-1.3509034935082318,-0.4642827948883298,50.98041171183413,38.7163786554166,0.14308264289242345,0.4552430721168861,2.0465955134892226,0.8378869893715262,22.143236449980144,0.6699981689453125,-1.4040765779507183,-0.3659999847412081,-1.8218695282188122,1.089869558736396,-1.0939347564800102,0.36193478699759396,1.5400009155273438,23.64512394954825,-18.793075782017922,0.7279347717388022,7,0.535003662109375,1.7700004577636719,3.032499313354492,2.104999542236328,3.529998779296875,2,0.04666841364067964,1.1836653665600112,75.41999816894531,-1.4146523009360055,76.30999755859375,1.147043644115337,77.18000030517578,0.04666841364067964
11389,2017-07-27,76.1500015258789,76.1500015258789,75.27999877929688,75.41000366210938,745800.0,0.006742492601080841,1.3513655624632706,1.8974333894127313,52.830186415872944,41.630364653010616,-0.21908110455454732,-0.197183479895088,1.6008349731992269,0.35005484529476405,23.349513451370704,0.8700027465820312,-1.119872329942794,0.2280021667480412,-0.9525885161565384,1.4085928496526208,-0.3622931747042486,0.818297508200331,0.9491989135742216,48.76839699935357,3.2656607649478318,0.5902953414522931,7,0.02500152587890625,1.2599983215332031,2.4824962615966797,1.5949974060058594,3.1100006103515625,3,0.037294764031297944,-1.3509034935082318,75.63999938964844,1.1836653665600112,75.41999816894531,-1.4146523009360055,76.30999755859375,0.037294764031297944
11390,2017-07-28,76.25,76.45999908447266,75.76000213623047,76.16000366210938,821500.0,0.0013131775721253458,1.745115638931275,0.12161702390894188,57.85953774629631,45.89236193231395,-0.22343229946615395,-0.36554123654697435,1.5598275763721574,0.2725539287445997,23.194267838589077,0.6999969482421875,-0.9126668379641956,0.3595005035400334,-0.7446069321793374,1.4636079392594041,-0.1925532143196591,0.9115542213997259,0.7716325683593794,53.96030442090155,2.658645882315774,0.5520537178596885,7,-0.0749969482421875,1.1599998474121094,2.319997787475586,1.4949989318847656,3.5400009155273438,4,0.04721309474257174,1.3513655624632706,76.1500015258789,-1.3509034935082318,75.63999938964844,1.1836653665600112,75.41999816894531,0.04721309474257174
11391,2017-07-31,76.72000122070312,76.87999725341797,76.0,76.23999786376953,1697400.0,0.006163950435450927,1.2000057220786404,5.333587656832825,62.183522719727854,49.90122744325122,-0.5804635322768803,-0.8848465781567967,1.142922386882276,-0.14468449087300428,23.009157856303723,0.8799972534179688,-0.6038912930748239,0.8320014953613253,-0.26391780085792504,1.9279207915805756,0.2840418472517001,1.3799611434709504,0.22716619140625482,90.6978704151382,34.02963053895123,0.5479596481096226,7,-0.5449981689453125,0.6899986267089844,1.862497329711914,1.0249977111816406,2.0100021362304688,0,0.04066729754359755,1.745115638931275,76.25,1.3513655624632706,76.1500015258789,-1.3509034935082318,75.63999938964844,0.04066729754359755
11392,2017-08-01,77.1500015258789,77.22000122070312,76.62999725341797,76.8499984741211,1122400.0,0.005604800551798572,1.6818213344430573,0.6250019868075976,61.6986860107276,53.27500412273835,-0.8646744583630834,-1.3294526406333205,0.774688325939394,-0.5166505147126941,22.434805174800715,0.5900039672851562,-0.3372710063918021,1.2280017852783232,0.01963285186553776,2.4363707186911086,0.6238173185719376,1.8321862519847087,-1.9899978637695312,96.60195253473971,38.75646262563338,0.6041844667063893,8,-0.9599990844726562,0.2599983215332031,1.487497329711914,0.5949974060058594,2.0699996948242188,1,0.03499671931097126,1.2000057220786404,76.72000122070312,1.745115638931275,76.25,1.3513655624632706,76.1500015258789,0.03499671931097126
11393,2017-08-02,76.52999877929688,77.68000030517578,76.05000305175781,77.05999755859375,1674800.0,-0.008036328377440949,-1.1879301163362281,-1.7666446264177813,61.79774180117074,55.06138583561776,-0.16305572001628832,-0.7004709426985585,1.428926968716695,0.15102552917269918,21.49056254396447,1.6299972534179688,-0.03678845811182896,0.5794990539550753,-0.6591515211885763,1.818149629098727,-0.03982623361675053,1.198824341526901,-1.3287951660156239,52.083300219662846,-10.574799064927483,0.6193252875718249,8,-0.10999679565429688,0.6950035095214844,2.1700000762939453,1.2150001525878906,3.279998779296875,2,0.03724027857807943,1.6818213344430573,77.1500015258789,1.2000057220786404,76.72000122070312,1.745115638931275,76.25,0.03724027857807943
11394,2017-08-03,76.86000061035156,77.20999908447266,76.48999786376953,76.79000091552734,1120500.0,0.004312058491028781,-1.1492387752080986,-0.13207520009212875,61.174550980555665,55.88040670539829,-0.48267699649737494,-0.9749204193595489,1.13125406814396,-0.13640465069056518,20.19590096772773,0.720001220703125,0.18172514791331196,0.8425006866455078,-0.4422102863024264,2.127211659593442,0.2001452001715336,1.484856173119482,-1.559645129394525,57.29164183137433,-7.106823108884363,0.64235548647397,8,-0.4399986267089844,-0.09999847412109375,1.739999771118164,0.8849983215332031,3.4799957275390625,3,0.03005461280574906,-1.1879301163362281,76.52999877929688,1.6818213344430573,77.1500015258789,1.2000057220786404,76.72000122070312,0.03005461280574906
11395,2017-08-04,76.87999725341797,76.9000015258789,75.97000122070312,76.55000305175781,1068100.0,0.0002601696969504186,4.026991360290327,4.714223433242507,60.53064090641665,57.19962321199128,-0.6143050858513419,-0.9581976080201002,1.1296558566215253,-0.10976837504048831,19.15421851620701,0.9300003051757812,0.3596507443438668,0.80799751281738,-0.5275514256359912,2.143546451270751,0.14022304359069437,1.4757719820440656,-1.484455979492182,53.21617075575663,-10.962726771329322,0.6677744692266829,8,-0.4599952697753906,-0.6249961853027344,1.847503662109375,0.8650016784667969,2.160003662109375,4,0.030957400726320694,-1.1492387752080986,76.86000061035156,-1.1879301163362281,76.52999877929688,1.6818213344430573,77.1500015258789,0.030957400726320694
11396,2017-08-07,76.58999633789062,76.95999908447266,76.4800033569336,76.81999969482422,1300600.0,-0.0037721244262199916,-1.1333649819433378,-0.6969921161537928,57.55163479872496,58.51187923236965,-0.3133629461959231,-0.5980478171363899,1.4079847218995383,0.20457591318734103,18.193669922442655,0.4799957275390625,0.4004850742383326,0.4539966583251953,-0.8501090363693322,1.7581023530197228,-0.19805618902206845,1.106049505672459,-1.1030767027148443,36.25704380880995,-27.18859192854631,0.6520528473472669,8,-0.16999435424804688,-0.3349952697753906,1.8200016021728516,1.1550025939941406,1.6400070190429688,0,0.041780973111936515,4.026991360290327,76.87999725341797,-1.1492387752080986,76.86000061035156,-1.1879301163362281,76.52999877929688,0.041780973111936515
11397,2017-08-08,77.5,77.5,75.7300033569336,75.7699966430664,1747400.0,0.01188149504662106,1.046234923154947,-7.521643944671111,61.52734980063563,59.683761242236486,-1.0027387881158916,-1.3969537597057808,0.5034126131255334,-0.671873112785704,17.054060816267203,1.7699966430664062,0.3578430487046518,1.2480003356933622,-0.1096855856684158,2.6056862570551402,0.5691573750124803,1.9268432963742441,-1.925357138024225,90.76920067295278,29.676591022873104,0.6788429606808858,8,-1.0200004577636719,-1.2449989318847656,0.9099979400634766,0.24499893188476562,1.6399993896484375,1,0.015871011057207562,-1.1333649819433378,76.58999633789062,4.026991360290327,76.87999725341797,-1.1492387752080986,76.86000061035156,0.015871011057207562
11398,2017-08-09,76.80999755859375,77.66999816894531,76.79000091552734,77.63999938964844,1072400.0,-0.008903257308467749,-1.0229935456713906,-0.47976891358514695,52.40790170418319,59.6368407187154,-0.14451617450184528,-0.6521794896192148,1.1719204506869971,0.040667291900987834,16.553131895938776,0.8799972534179688,0.39828174423711005,0.5019981384277372,-0.8504677466101782,1.8544640234656526,-0.1742348040912276,1.178231080946702,-1.1511403988899787,55.66995308303084,-1.6311297865435321,0.6762329425189606,8,-0.1049957275390625,-0.5549964904785156,1.5350017547607422,0.9350013732910156,2.0600051879882812,2,0.03137617157546346,1.046234923154947,77.5,-1.1333649819433378,76.58999633789062,4.026991360290327,76.87999725341797,0.03137617157546346
11399,2017-08-10,76.83999633789062,77.01000213623047,76.30000305175781,76.7300033569336,1241100.0,0.00039055826390299586,2.155519386942,-0.13252137144958176,47.335397331630475,58.46749178375253,-0.07414319815214299,-0.5712774924124631,1.0938973983506202,0.03696293561031894,15.694915660188654,0.7099990844726562,0.5380747198692148,0.4429969787597656,-0.7929234027395466,1.678917360259078,-0.1749632119898905,1.0609571695094218,-1.1099929809570312,57.216286048002395,5.034832301619964,0.6179601907496546,8,-0.1349945068359375,-0.5849952697753906,1.2100048065185547,0.9050025939941406,1.5300064086914062,3,0.03865176161179207,-1.0229935456713906,76.80999755859375,1.046234923154947,77.5,-1.1333649819433378,76.58999633789062,0.03865176161179207
11400,2017-08-11,76.19999694824219,76.98999786376953,75.97000122070312,76.98999786376953,807400.0,-0.00832898776874158,1.5822669898693347,-7.182284802663522,49.1056874260322,57.014398973341905,0.6235950205825702,0.13137626368639133,1.6513326263189185,0.6908604430897469,15.20363422819003,1.0199966430664062,0.6164797080823661,-0.23250236511231037,-1.3974802914436566,0.9324755612190359,-0.8149913282779835,0.34998659805336274,-0.3919937133789091,24.226538565905955,-27.205706221110745,0.582488963165673,8,0.5050048828125,0.055004119873046875,1.6550045013427734,1.5450019836425781,1.850006103515625,4,0.054330702827461774,2.155519386942,76.83999633789062,-1.0229935456713906,76.80999755859375,1.046234923154947,77.5,0.054330702827461774
11401,2017-08-14,77.05000305175781,77.2699966430664,76.06999969482422,76.41999816894531,670900.0,0.011154936188422448,1.2430015829328465,-0.7974736110172193,63.33879418419384,57.196633214838144,-0.19520549075834026,-0.6379237358814862,0.7150093387578096,-0.15229864745143118,14.400434283414715,1.1999969482421875,0.6701758416032675,0.5455036163330078,-0.5828581072034211,1.6738653398694368,-0.018677245435199552,1.1096844781012152,-1.167119934082038,68.04140334042528,10.691272753294484,0.5641808617682121,8,-0.345001220703125,-0.7950019836425781,0.7949962615966797,0.6949958801269531,0.75,0,0.025827356066848717,1.5822669898693347,76.19999694824219,2.155519386942,76.83999633789062,-1.0229935456713906,76.80999755859375,0.025827356066848717
11402,2017-08-15,77.56999969482422,77.5999984741211,76.37999725341797,76.52999877929688,1016200.0,0.006748820538230227,1.2181871146283438,1.6507823096299168,65.05457804523593,57.558503908623166,-0.7256723002335264,-1.0602769256796876,0.11650443571869573,-0.6641114063085354,13.51257078195622,1.220001220703125,0.6998862394598575,0.9690002441406307,-0.17802210370385296,2.1160225919851143,0.39548907021838886,1.5425114180628725,-1.6152318896484417,94.11772625683281,31.16142655592541,0.5735111739222407,8,-0.8699989318847656,-1.3149986267089844,0.13750267028808594,0.17499923706054688,0.3899993896484375,1,0.008508491229933801,1.2430015829328465,77.05000305175781,1.5822669898693347,76.19999694824219,2.155519386942,76.83999633789062,0.008508491229933801
11403,2017-08-16,78.12000274658203,78.2300033569336,77.3499984741211,77.54000091552734,984100.0,0.007090409358278205,1.2000038146827137,0.5576935773759307,65.27129839037823,58.01369806527012,-1.1470378160209123,-1.5130081828794175,-0.5040107198289121,-1.2055233401764553,12.44717525977002,0.8800048828125,0.6755350158024527,1.408003234863287,0.12500190844691872,2.691004561279655,0.7665025716551099,2.049503898071464,-2.0962256414062495,95.1327209568467,29.12670835504784,0.6415006632081834,8,-1.1399993896484375,-1.5250015258789062,-0.8800010681152344,-0.40000152587890625,-1.3700027465820312,2,0.013056792206923351,1.2181871146283438,77.56999969482422,1.2430015829328465,77.05000305175781,1.5822669898693347,76.19999694824219,0.013056792206923351
11404,2017-08-17,77.55000305175781,78.33999633789062,77.48999786376953,78.16000366210938,612300.0,-0.00729646281085361,-1.3287278959909703,-1.0517218699850044,59.39306740755441,57.88730100984099,-0.523969176731697,-0.904313523432549,-0.02614024971281026,-0.62489076265976,12.180672846895831,0.8499984741210938,0.6104747630232907,0.784003448486331,-0.5461572445796321,2.114164141552294,0.11892310195335654,1.4490837950193054,-1.3938523714765552,66.66688127736286,-0.8271896808186767,0.6650803465329793,8,-0.5150032043457031,-0.9000053405761719,-0.6175022125244141,0.1699981689453125,0.20999908447265625,3,0.01702127199070813,1.2000038146827137,78.12000274658203,1.2181871146283438,77.56999969482422,1.2430015829328465,77.05000305175781,0.01702127199070813
11405,2017-08-18,77.83999633789062,78.05999755859375,77.30000305175781,77.48999786376953,875700.0,0.0037394361666145404,-1.082210679236212,-0.573767416264352,58.30856234704435,57.97140407076536,-0.7414357782165979,-1.2040590854922328,-0.370041307892663,-0.9029359171336466,12.732596462942572,0.7599945068359375,0.5993527047089913,1.0409969329834041,-0.3631021897868436,2.445096055753652,0.33894737159828026,1.743046494368528,-1.5091380050006222,77.97353570864408,12.860446479274543,0.7020495613851204,8,-0.8049964904785156,-1.089996337890625,-0.9074954986572266,-0.1199951171875,-0.3899993896484375,4,0.006808921295303527,-1.3287278959909703,77.55000305175781,1.2000038146827137,78.12000274658203,1.2181871146283438,77.56999969482422,0.006808921295303527
11406,2017-08-21,78.25,78.41000366210938,77.66000366210938,77.86000061035156,1480400.0,0.005267262094021952,1.1126560787432034,1.1142888283378747,58.184501677442796,57.599976501521716,-0.9959385286589111,-1.5402394677369102,-0.8293328268744631,-1.2933765137798048,12.860874828156055,0.75,0.5838256148777248,1.3540004730224666,-0.17072194132117602,2.8787228873661093,0.5916392658506453,2.116361680194288,-1.7584106267099457,92.11807108468602,29.708024375826795,0.7623612071718207,8,-1.05999755859375,-1.464996337890625,-1.4549999237060547,-0.529998779296875,-1.7900009155273438,0,-0.002555871543031163,-1.082210679236212,77.83999633789062,-1.3287278959909703,77.55000305175781,1.2000038146827137,78.12000274658203,-0.002555871543031163
11407,2017-08-22,78.5999984741211,78.69000244140625,78.0199966430664,78.2300033569336,1182500.0,0.00447282395042925,1.4363712026633375,0.9487069134160179,66.04649787382527,59.11537607592639,-1.3114008965504809,-1.7284011323848745,-1.221377512658762,-1.6161491963687808,12.063066646076765,0.6700057983398438,0.5860587026643884,1.5449989318847628,0.005203326876184633,3.084794536893341,0.7751011293804737,2.314896734389052,-1.9165676719491103,93.52489159668478,28.57721917930529,0.7698978025042913,8,-1.2699966430664062,-1.6749954223632812,-1.9999980926513672,-0.8799972534179688,-2.2600021362304688,1,-0.010178059006281992,1.1126560787432034,78.25,-1.082210679236212,77.83999633789062,-1.3287278959909703,77.55000305175781,-0.010178059006281992
11408,2017-08-23,79.16999816894531,79.20999908447266,78.37999725341797,78.48999786376953,930900.0,0.00725190465508585,1.1842092054409477,1.8378629165291982,67.26454944393252,61.32972631062661,-1.689051163862473,-2.1295665358735647,-1.8350814588104924,-2.1570885737345407,11.338623997279571,0.8300018310546875,0.6524052202260577,1.9384986877441435,0.2771701711783692,3.5998272043099178,1.1078344294612634,2.7691629460270235,-2.2457787700652148,97.90570687885214,30.668140783390825,0.8306642582828867,8,-1.5799980163574219,-1.9849967956542969,-2.642498016357422,-1.4499969482421875,-2.80999755859375,2,-0.015283555797116155,1.4363712026633375,78.5999984741211,1.1126560787432034,78.25,-1.082210679236212,77.83999633789062,-0.015283555797116155
11409,2017-08-24,78.98999786376953,79.33999633789062,78.73999786376953,79.05000305175781,890000.0,-0.002273592387758705,-1.1428318415280445,-0.08824288390983855,65.40145058607064,63.14036666174199,-1.3097330985029316,-1.8191610133976326,-1.7030676575806893,-1.9444685414569136,11.05242448218487,0.5999984741210938,0.6129651412180124,1.6164985656738224,-0.13846185456982596,3.371458985917471,0.7390183555519911,2.4939787757956537,-1.7457693089064747,82.8431555878019,13.260592567848434,0.8774802101218256,8,-1.2849998474121094,-1.7399978637695312,-2.4624977111816406,-1.2699966430664062,-2.5699996948242188,3,-0.02835799372513914,1.1842092054409477,79.16999816894531,1.4363712026633375,78.5999984741211,1.1126560787432034,78.25,-0.02835799372513914
11410,2017-08-25,79.8499984741211,80.16999816894531,79.11000061035156,79.36000061035156,932200.0,0.010887462129506087,-1.1414138300413839,-8.165924984106802,71.96765221504182,64.09912866516954,-1.7852729137274537,-2.525093096715622,-2.6217160189549134,-2.7684333810817634,11.440654696538461,1.1800003051757812,0.7325506057982238,2.296499252319336,0.30429037987838115,4.288708124760291,1.3003948160988585,3.2926036885398133,-2.270447073973628,87.25098027295662,12.897235167459158,0.9961044362204792,8,-1.5750007629394531,-2.18499755859375,-3.2349987030029297,-2.1299972534179688,-4.1699981689453125,4,-0.026174031031046097,-1.1428318415280445,78.98999786376953,1.1842092054409477,79.16999816894531,1.4363712026633375,78.5999984741211,-0.026174031031046097
11411,2017-08-28,79.83999633789062,80.0199966430664,79.45999908447266,80.0,786700.0,-0.00012526157071512944,4.600061036087586,-0.32653950953678473,67.94474543348272,64.42025837497475,-1.4951184073339903,-2.392003313205805,-2.671042398821811,-2.727197276515497,12.365372001154563,0.55999755859375,0.9088001258962777,2.130497360229498,-0.06513891377971959,4.326133634238715,1.0326792232248891,3.2283154972341066,-1.7941645193595406,84.65108851865651,11.862639717620866,1.097818137004612,8,-1.1049957275390625,-2.1749954223632812,-3.077495574951172,-2.1199951171875,-1.42999267578125,0,-0.02993486346785046,-1.1414138300413839,79.8499984741211,-1.1428318415280445,78.98999786376953,1.1842092054409477,79.16999816894531,-0.02993486346785046
11412,2017-08-29,79.8499984741211,80.22000122070312,79.58999633789062,80.11000061035156,995800.0,0.00012527726314193188,1.6250019868075976,1.6249761586877742,76.02738741751702,65.61537937799018,-1.2825666023364874,-2.3076726542606423,-2.725038642304952,-2.7015984018798633,13.594799350399068,0.6300048828125,1.1416643646827822,2.0054996490478487,-0.3699489001322718,4.380948198227969,0.8177753744577956,3.193223923637902,-1.4218167125154508,79.89119843431894,4.73341718322763,1.1877242745900596,8,-1.089996337890625,-2.1599960327148438,-3.0549983978271484,-2.1299972534179688,-0.7600021362304688,1,-0.04245459554701325,4.600061036087586,79.83999633789062,-1.1414138300413839,79.8499984741211,-1.1428318415280445,78.98999786376953,-0.04245459554701325
11413,2017-08-30,79.37999725341797,79.87999725341797,79.31999969482422,79.7300033569336,636400.0,-0.005886051718027918,-1.3829621453152392,1.3461662607470877,70.22291658820629,66.81869595361816,-0.687318141613261,-1.700388955383005,-2.313137079487248,-2.1994854715244543,14.31551294935978,0.55999755859375,1.2124521189396518,1.392998504638669,-0.9923431605956665,3.7783401698730046,0.20032767202150126,2.585669337255837,-0.5934515999928323,43.2431039193348,-32.77204359634251,1.1926708326171707,8,-0.6199951171875,-1.6899948120117188,-2.612497329711914,-1.6599960327148438,-0.7299957275390625,2,-0.038296813060124446,1.6250019868075976,79.8499984741211,4.600061036087586,79.83999633789062,-1.1414138300413839,79.8499984741211,-0.038296813060124446
11414,2017-08-31,79.16999816894531,79.69999694824219,79.12000274658203,79.47000122070312,1125600.0,-0.002645491203561501,-1.9000152590218966,0.8571366291742959,75.38459933330898,68.71603339653646,-0.24960526596427712,-1.3791680231070558,-2.1529478763001464,-1.9566731169041418,14.972662896378267,0.5799942016601562,1.2325360383117356,1.0674995422363338,-1.3117692075489629,3.4467682920216305,-0.12213483265631453,2.257133917128982,-0.09676140206457262,5.40518248676885,-73.97343957731262,1.189634374892647,8,-0.2299957275390625,-1.4199981689453125,-2.3774967193603516,-1.4499969482421875,-0.30999755859375,3,-0.035493212373168714,-1.3829621453152392,79.37999725341797,1.6250019868075976,79.8499984741211,4.600061036087586,79.83999633789062,-0.035493212373168714
11415,2017-09-01,79.26000213623047,79.55999755859375,78.93000030517578,79.37000274658203,954700.0,0.0011368443775012782,1.5714686098654709,0.36666497126290626,71.70920787760602,70.21877852988793,-0.1307481563393793,-1.3509918463333008,-2.286940007121814,-2.0249826801050546,15.021700018009632,0.6299972534179688,1.2181863940303543,1.0385032653808537,-1.3213117397389027,3.39831827050061,-0.1414042371790316,2.218410767940739,0.9599990844726562,25.58151913557247,-52.94964157572863,1.179907502559881,9,-0.14000320434570312,-1.2849998474121094,-2.467500686645508,-1.5400009155273438,0.37999725341796875,4,-0.03583148991598328,-1.9000152590218966,79.16999816894531,-1.3829621453152392,79.37999725341797,1.6250019868075976,79.8499984741211,-0.03583148991598328
11416,2017-09-05,79.79000091552734,79.81999969482422,79.04000091552734,79.4000015258789,882600.0,0.006686837812418078,2.4666847512800514,-3.5454293244555415,71.76469180274897,70.85413341087944,-0.4686036484130369,-1.7169934257028245,-2.8492275266828244,-2.537649177383983,15.256513451403292,0.779998779296875,1.3108001924831427,1.4085018157959013,-0.9192641907844887,3.7362678223762913,0.24461881250570627,2.5723848190860963,0.40420028686523324,66.66666666666666,-9.484232903778093,1.1638830032901932,9,-0.4900016784667969,-1.8149986267089844,-2.997499465942383,-2.0699996948242188,0.55999755859375,1,-0.05151022137100569,1.5714686098654709,79.26000213623047,-1.9000152590218966,79.16999816894531,-1.3829621453152392,79.37999725341797,-0.05151022137100569
11417,2017-09-06,78.7300033569336,79.93000030517578,78.6500015258789,79.91999816894531,1737700.0,-0.01328484204074587,1.1157020624601979,-3.0512735240032867,55.43672499095624,69.53993069388207,0.6836696024340085,-0.5903920535096319,-1.8596472355775973,-1.464870103382907,14.57257035487967,1.279998779296875,1.3801718696851992,0.28700408935546307,-2.007456902418383,2.581465081129309,-0.8602264065314529,1.434234585242379,1.4389138275146536,6.250149011754047,-64.71133575053449,1.1472304958869204,9,0.7049980163574219,-0.7550010681152344,-1.9375019073486328,-1.0100021362304688,3.0699996948242188,2,-0.004064520274099981,2.4666847512800514,79.79000091552734,1.5714686098654709,79.26000213623047,-1.9000152590218966,79.16999816894531,-0.004064520274099981
11418,2017-09-07,79.22000122070312,79.45999908447266,78.79000091552734,78.86000061035156,745500.0,0.006223775471570381,-1.67999267578125,-0.3025228401987498,65.09944428195378,69.50637443786908,0.22519192461409432,-0.93870915925379,-2.3629502294347446,-1.941342768678112,14.086630669671257,0.7299957275390625,1.441796027207829,0.6565017700195312,-1.5273263499864669,2.8403298900255294,-0.4354122899834607,1.7484158300225232,0.8881593374023424,44.531268626469256,-25.85920900816494,1.0919140600029966,9,0.21500015258789062,-1.2449989318847656,-2.4200000762939453,-1.5,3.0699996948242188,3,-0.001641061358359619,1.1157020624601979,78.7300033569336,2.4666847512800514,79.79000091552734,1.5714686098654709,79.26000213623047,-0.001641061358359619
11419,2017-09-08,79.80999755859375,79.95999908447266,78.98999786376953,79.30000305175781,744500.0,0.007447567896987639,1.3950719614196367,1.4166490060611199,66.89537394490611,68.94278796340957,-0.2640196670299275,-1.3647640919416801,-2.9499989826229296,-2.510413716101965,13.332291574655786,0.970001220703125,1.439146774070906,1.0979980468750057,-0.9943689917168257,3.190365085466837,0.05181452757908289,2.1441815661709285,0.23983663822265555,88.54948050132788,18.328455232825178,1.0461835192959164,9,-0.3749961853027344,-1.8349952697753906,-2.9874954223632812,-2.089996337890625,3.600006103515625,4,-0.01453447021926313,-1.67999267578125,79.22000122070312,1.1157020624601979,78.7300033569336,2.4666847512800514,79.79000091552734,-0.01453447021926313
11420,2017-09-11,80.33999633789062,80.48999786376953,79.51000213623047,79.7699966430664,970600.0,0.006640756741130849,1.2528566292213656,1.117658498638662,67.56300344412844,68.90037218681465,-0.8014877453290836,-1.653476303385986,-3.44020459966751,-3.0077301798573473,12.449566582111544,0.9799957275390625,1.3959978365590757,1.420996856689456,-0.4302466061971444,3.2722403195760563,0.4953751252461558,2.346618588132756,-1.6899948120117188,91.84772693347486,23.388735176888076,0.9256217314433032,9,-0.7699966430664062,-2.2299957275390625,-3.7499942779541016,-2.6199951171875,4.260002136230469,0,-0.01842165540205598,1.3950719614196367,79.80999755859375,-1.67999267578125,79.22000122070312,1.1157020624601979,78.7300033569336,-0.01842165540205598
11421,2017-09-12,79.04000091552734,80.47000122070312,78.77999877929688,80.33000183105469,843000.0,-0.016181173532742177,1.152869770583576,-2.2631607126126005,53.18842630882933,66.36270984140491,0.4169401739034555,-0.20738382242068099,-2.111155435639006,-1.673338490289865,11.5572508981537,1.69000244140625,1.348935342663097,0.021501541137695312,-1.6073324185194906,1.6503355007948812,-0.7929154386908976,0.8359185209662883,-0.353199462890629,21.195661187865923,-42.271240398701636,0.8144169798285947,9,0.529998779296875,-0.9300003051757812,-2.7024993896484375,-1.3199996948242188,5.620002746582031,1,0.007591073724332764,1.2528566292213656,80.33999633789062,1.3950719614196367,79.80999755859375,-1.67999267578125,79.22000122070312,0.007591073724332764
11422,2017-09-13,78.2300033569336,78.98999786376953,78.16999816894531,78.98999786376953,1230000.0,-0.010247944701562206,1.157909530788845,0.5891426104339289,43.41739568073191,63.3843186294633,1.0873184299602912,0.6899699127305752,-1.2712461238085666,-0.8430455335481781,10.813491551864063,0.8700027465820312,1.140263197569226,-0.8214962005615263,-2.350446286130932,0.7074538850078795,-1.5859712433462363,-0.05702115777681627,2.2599945068359375,2.5864308569586996,-54.18923734834618,0.764475042784703,9,1.0999946594238281,-0.12000274658203125,-1.8925018310546875,-0.5100021362304688,7.129997253417969,2,0.02709951458796156,1.152869770583576,79.04000091552734,1.2528566292213656,80.33999633789062,1.3950719614196367,79.80999755859375,0.02709951458796156
11423,2017-09-14,79.13999938964844,79.29000091552734,77.93000030517578,78.0999984741211,853900.0,0.011632314887714879,1.0298456475571776,-1.3684321480916337,50.95299723228004,60.66969617379342,0.15611579556768618,-0.14724161844905836,-2.1236980456980774,-1.728046827032074,10.962726698551078,1.3600006103515625,0.9996806878545641,0.037499999999994316,-1.4273259090906123,1.502325909090601,-0.6949129545453161,0.7699129545453047,1.3300018310546875,47.26563431323463,-5.956032978481815,0.7324129545453045,9,0.06999969482421875,-0.9099998474121094,-2.7724990844726562,-1.4199981689453125,6.5200042724609375,3,0.033611368241396544,1.157909530788845,78.2300033569336,1.152869770583576,79.04000091552734,1.2528566292213656,80.33999633789062,0.033611368241396544
11424,2017-09-15,78.87000274658203,79.4000015258789,78.55000305175781,79.0199966430664,1513200.0,-0.003411633120403157,-1.151913159368783,-0.14422477350254925,43.26924487687094,57.509700284822856,0.4236324039147519,0.2389685882317849,-1.7839234774895658,-1.4383634976938993,11.298648187889581,0.8499984741210938,0.7975380190866019,-0.29849662780762287,-1.575733434263526,0.9787401786482803,-0.9371150310355745,0.34012177542032873,1.4983984375000006,36.71888038528479,-11.694408167806785,0.6386184032279552,9,0.339996337890625,-0.6400032043457031,-2.3900012969970703,-1.1500015258789062,6.3600006103515625,4,0.04336247051916731,1.0298456475571776,79.13999938964844,1.157909530788845,78.2300033569336,1.152869770583576,79.04000091552734,0.04336247051916731
11425,2017-09-18,78.37000274658203,79.08999633789062,77.81999969482422,78.98999786376953,851300.0,-0.006339545867730667,2.0975827611232067,4.133468972533062,40.54055911714831,54.040352208645004,0.8762573156614621,0.8229018328786282,-1.2272213028054324,-0.9098880573315284,11.413449299665352,1.2699966430664062,0.638466140338295,-0.8249969482421875,-2.0044229496564867,0.3544290531721117,-1.414709948949337,-0.2352839475350379,1.9008624023437477,20.754820191109026,-22.121441201015664,0.5897130007071506,9,0.7849960327148438,-0.14000320434570312,-1.8900012969970703,-0.6500015258789062,7.6100006103515625,0,0.06431033225588534,-1.151913159368783,78.87000274658203,1.0298456475571776,79.13999938964844,1.157909530788845,78.2300033569336,0.06431033225588534
11426,2017-09-19,78.05000305175781,78.62999725341797,77.72000122070312,78.44999694824219,772400.0,-0.004083191063026681,1.3947437107233922,0.6451565268753692,38.86138543744966,52.198647813810936,1.032008787436041,1.1880626065973274,-0.8375944713511672,-0.5740019880655041,12.016570645421497,0.9099960327148438,0.4511960678145073,-1.1349967956543026,-2.350983290671735,0.08098969936312983,-1.7429900431630188,-0.5270035481455864,2.0738101699218703,19.64296256601923,-17.784829019940638,0.6079932475087148,9,1.0549964904785156,0.2299957275390625,-1.5700016021728516,-0.3300018310546875,8.289993286132812,1,0.08392050180984278,2.0975827611232067,78.37000274658203,-1.151913159368783,78.87000274658203,1.0298456475571776,79.13999938964844,0.08392050180984278
11427,2017-09-20,77.80000305175781,78.41000366210938,77.3499984741211,78.30000305175781,1661800.0,-0.003203074826713559,1.9444538634340693,1.2500190737773709,39.94911781235714,49.40416709496687,1.2697419744886957,1.4493657041381027,-0.515245954638516,-0.30270189659000835,12.837019989651226,1.0600051879882812,0.28794300606186596,-1.3449970245361271,-2.688006204638583,-0.001987844433671171,-2.016501614587355,-0.6734924344848991,2.131505209843752,21.951410133309516,-14.13185698964881,0.6715045900512275,9,1.1199951171875,0.6349945068359375,-1.3200016021728516,-0.0800018310546875,8.379997253417969,2,0.08817481158436236,1.3947437107233922,78.05000305175781,2.0975827611232067,78.37000274658203,-1.151913159368783,78.87000274658203,0.08817481158436236
11428,2017-09-21,77.95999908447266,79.36000061035156,77.87999725341797,78.55999755859375,1087600.0,0.002056504195872666,-2.894734728705516,1.1999969482421875,42.253501864372176,46.66618130824088,1.019421747831629,1.258600777986075,-0.615984041701779,-0.43290635217486795,12.867625981462636,1.55999755859375,0.07478467189008597,-1.1245010375976534,-2.5680235881659996,0.3190215129706928,-1.8462623128818336,-0.4027397623134732,1.7133581983808597,29.756083037462133,-9.786083620652747,0.7217612752841747,9,0.9599990844726562,0.9350013732910156,-1.4824981689453125,-0.23999786376953125,8.80999755859375,3,0.09492049272423309,1.9444538634340693,77.80000305175781,1.3947437107233922,78.05000305175781,2.0975827611232067,78.37000274658203,0.09492049272423309
11429,2017-09-22,76.75,78.4800033569336,76.55999755859375,78.19999694824219,880100.0,-0.015520768325838152,-1.0983648931468928,2.416667726307491,35.946189091723056,43.1532019357514,1.9553375488752351,2.4160527203877535,0.6607445115190416,0.7928057999614282,13.057745042298496,1.9200057983398438,-6.063304707026873e-05,-2.2225002288818416,-4.004747660054875,-0.44025279770880843,-3.113623944468358,-1.331376513295325,2.6910214019802794,6.785794082866034,-33.09621996878663,0.8911237155865166,9,1.7649993896484375,1.7749977111816406,0.037502288818359375,0.970001220703125,9.639999389648438,4,0.11609125292650657,-2.894734728705516,77.95999908447266,1.9444538634340693,77.80000305175781,1.3947437107233922,78.05000305175781,0.11609125292650657
11430,2017-09-25,77.76000213623047,77.79000091552734,76.75,76.86000061035156,923400.0,0.013159636954142906,1.1666706403134413,-0.6206920138486957,39.2135782530015,41.60044104065942,0.6044396724486347,1.3085343303158226,-0.283278341716553,-0.19832472493175146,12.427465254919474,1.0400009155273438,-0.16213690686176108,-1.1079982757568416,-2.918474937203129,0.7024783856894459,-2.0132366064799925,-0.20275994503369077,1.5999984741210938,42.85725963346248,6.100461649566213,0.9052383307231445,9,0.21999740600585938,0.7649955749511719,-0.9175033569335938,-0.04000091552734375,8.5,0,0.09606482787405501,-1.0983648931468928,76.75,-2.894734728705516,77.95999908447266,1.9444538634340693,77.80000305175781,0.09606482787405501
11431,2017-09-26,77.44999694824219,77.94000244140625,77.38999938964844,77.75,756900.0,-0.003986692122836755,-1.6190735694822889,-0.33333615903022085,42.6096463600395,41.510691116138034,0.7433558534978602,1.507601687413029,0.08659555270773467,0.12702501779244812,11.701134691263542,0.5500030517578125,-0.4107052705214471,-1.2985034942626896,-3.1537960750698772,0.556789086544498,-2.2261497846662905,-0.3708572038590887,1.5740032958984358,31.785657843826463,-8.465266797217794,0.9276462904035941,9,0.5300025939941406,1.0750007629394531,-0.5574970245361328,0.2700042724609375,8.220001220703125,1,0.11013565842219197,1.1666706403134413,77.76000213623047,-1.0983648931468928,76.75,-2.894734728705516,77.95999908447266,0.11013565842219197
11432,2017-09-27,76.45999908447266,77.0999984741211,76.04000091552734,76.94999694824219,1076300.0,-0.01278241320565987,1.683535013085845,1.6333095976806877,34.93445453462678,39.73085303862101,1.6269677589161375,2.3511522509599274,1.1252255259958872,1.11399266026082,11.136827548427672,1.4099960327148438,-0.7566277873057317,-2.1190013885498047,-4.160639581191859,-0.07736319590775054,-3.139820484870839,-1.0981822922287705,2.2683208374023422,12.650548420232605,-25.941164532454756,1.0208190963210304,9,1.2600021362304688,1.8050003051757812,0.5275039672851562,1.1800003051757812,10.180000305175781,2,0.12921785733351365,-1.6190735694822889,77.44999694824219,1.1666706403134413,77.76000213623047,-1.0983648931468928,76.75,0.12921785733351365
11433,2017-09-28,76.33999633789062,76.77999877929688,75.9800033569336,76.33999633789062,843200.0,-0.0015694840180346947,-1.222252834587263,-0.0,30.034485967687843,38.26032427093399,1.461738697091036,2.3523337121473986,1.285086700091341,1.233749404229485,10.961830734631587,0.7999954223632812,-0.930761482015356,-2.0870040893554744,-4.321132875987345,0.14712469727639643,-3.204068482671417,-0.9699396960395319,2.0119589230957047,14.39971923828125,-17.134370456841463,1.1170643933159377,9,1.3300056457519531,1.8950042724609375,0.787506103515625,1.1750030517578125,10.660003662109375,3,0.12889709771182112,1.683535013085845,76.45999908447266,-1.6190735694822889,77.44999694824219,1.1666706403134413,77.76000213623047,0.12889709771182112
11434,2017-09-29,76.36000061035156,76.61000061035156,76.0,76.27999877929688,1149600.0,0.00026204183155043026,1.1034437399700088,100.0,25.672375970929934,36.60830392135417,1.171436984502236,2.225099569456461,1.287619495780561,1.2441101462701027,11.071092069481761,0.6100006103515625,-0.9708453791563016,-1.926499938964838,-4.312179257529422,0.4591793795997461,-3.1193395982471372,-0.7336602796825389,1.6124423459863237,19.387624026375917,-4.330595476349529,1.192839659282293,9,1.3100013732910156,1.875,1.0275001525878906,1.154998779296875,10.0,4,0.1363278673324635,-1.222252834587263,76.33999633789062,1.683535013085845,76.45999908447266,-1.6190735694822889,77.44999694824219,0.1363278673324635
11435,2017-10-02,76.41999816894531,76.9000015258789,76.23999786376953,76.63999938964844,961200.0,0.0007857197238629876,-1.2758675120359897,-2.7499523173755485,31.12388540948662,35.74858169602495,0.9004323215481236,2.0463439815917326,1.2284319532680001,1.2079495884814833,11.330909665630335,0.660003662109375,-1.1589305516814647,-1.7245021820068303,-4.202502533388355,0.7534981693746943,-2.9635023576975925,-0.485502006316068,1.2336544514878938,22.448725384486632,-1.52295814649408,1.2390001756907612,10,1.2500038146972656,1.81500244140625,1.0575008392333984,1.095001220703125,10.430000305175781,0,0.13046324862062897,1.1034437399700088,76.36000061035156,-1.222252834587263,76.33999633789062,1.683535013085845,76.45999908447266,0.13046324862062897
11436,2017-10-03,75.68000030517578,76.4800033569336,75.01000213623047,76.4800033569336,997200.0,-0.009683301249675313,2.674989032787198,3.6363573311138855,31.441012633486736,34.80323667615046,1.418009860055605,2.5957276607770154,1.9887047739658925,1.9725135928631943,11.63094708003307,1.470001220703125,-1.294487238678201,-2.259000015258792,-4.841890700584713,0.32389067006712935,-3.5504453579217454,-0.9675546725958384,1.7058684330974927,32.057384828794625,5.158343182823909,1.2914453426629597,10,1.5050010681152344,2.0699996948242188,2.289999008178711,1.8349990844726562,10.55999755859375,1,0.13979917796500207,-1.2758675120359897,76.41999816894531,1.1034437399700088,76.36000061035156,-1.222252834587263,76.33999633789062,0.13979917796500207
11437,2017-10-04,78.41000366210938,78.44000244140625,75.25,75.45999908447266,2598600.0,0.03607298290070027,1.1196014467957833,-3.6874916553815638,45.79979561305547,35.19726931489305,-1.3593113908189878,-0.16809688535536793,-0.6601909927212262,-0.7219088695254072,11.791484897349177,3.19000244140625,-1.3088348970966024,0.4870033264160156,-2.0791664075819796,3.053173060414011,-0.7960815405829749,1.7700881934150061,-3.4000015258789062,99.12540009831464,71.71257739365738,1.2830848669989956,10,-1.6650009155273438,-0.660003662109375,-0.21000289916992188,-0.8950042724609375,8.009994506835938,2,0.09259015645658275,2.674989032787198,75.68000030517578,-1.2758675120359897,76.41999816894531,1.1034437399700088,76.36000061035156,0.09259015645658275
11438,2017-10-05,79.08999633789062,79.33000183105469,77.80999755859375,78.4000015258789,1676900.0,0.008672269404699007,1.5982850249421277,0.2338961834982918,51.2087561988841,36.89311010457761,-2.080996308498257,-0.9047137257528277,-1.2565946231378007,-1.363602114583955,11.838324589218884,1.5200042724609375,-1.264877065460638,1.1734962463378906,-1.3794649673145472,3.7264574599903284,-0.10298436048833537,2.4499768531641166,-4.079994201660156,94.44431689540134,65.39101901429939,1.2764806068262198,10,-1.9199943542480469,-1.339996337890625,-0.8649940490722656,-1.5649948120117188,6.040000915527344,3,0.09546091037231141,1.1196014467957833,78.41000366210938,2.674989032787198,75.68000030517578,-1.2758675120359897,76.41999816894531,0.09546091037231141
11439,2017-10-06,78.6500015258789,79.23999786376953,77.62999725341797,78.48999786376953,1925400.0,-0.005563216998164422,1.4029925527796123,0.23189110892424727,51.548666964865944,38.26367551700699,-1.500988097081688,-0.586129932304047,-0.7528415275081386,-0.8769392202012796,11.238329724276571,1.6100006103515625,-1.2257106627224204,0.7915012359619169,-1.629636565683242,3.212639037607076,-0.4190676648606626,2.0020701367844964,-3.467199401855467,84.25925108303855,51.91911269510275,1.2105689008225762,10,-1.4799995422363281,-0.9000015258789062,-0.4249992370605469,-1.125,7.989997863769531,4,0.10616653925141528,1.5982850249421277,79.08999633789062,1.1196014467957833,78.41000366210938,2.674989032787198,75.68000030517578,0.10616653925141528
11440,2017-10-09,78.86000061035156,79.20999908447266,78.70999908447266,78.81999969482422,1122900.0,0.0026700455231849496,-2.8461222453710495,0.25,54.53526440615409,39.58874418879749,-1.7193514323784456,-0.9620146128437597,-0.8985513058820374,-1.042407385865829,10.04048308916159,0.55999755859375,-1.2164224223967892,1.0755001068115178,-1.1047811448275127,3.255781358450548,-0.014640519007997455,2.165640732631033,-3.5113104980468677,89.12034134478685,52.894910632620366,1.090140625819518,10,-1.6899986267089844,-1.1100006103515625,-0.5149993896484375,-1.3349990844726562,8.55999755859375,0,0.09510524907370477,1.4029925527796123,78.6500015258789,1.5982850249421277,79.08999633789062,1.1196014467957833,78.41000366210938,0.09510524907370477
11441,2017-10-10,79.63999938964844,79.80999755859375,78.61000061035156,79.05000305175781,1015400.0,0.009890930424295341,1.5806589223600447,14.749570856379934,59.72514799103182,42.34326568395362,-2.4094037256859195,-1.7863451076415942,-1.6190234811626283,-1.779114683077779,10.007129337909342,1.1999969482421875,-1.0090064104572605,1.8254989624023494,-0.44227620609642315,4.093274130901122,0.691611378152956,2.959386546651743,-4.132056808593745,96.27196798329564,55.83509528629085,1.1338875842493883,10,-2.229999542236328,-1.8899993896484375,-1.092498779296875,-2.1149978637695312,6.790000915527344,1,0.09053238497902116,-2.8461222453710495,78.86000061035156,1.4029925527796123,78.6500015258789,1.5982850249421277,79.08999633789062,0.09053238497902116
11442,2017-10-11,80.3499984741211,80.7300033569336,79.51000213623047,79.52999877929688,1642200.0,0.008915106603641476,-1.8372352977706017,1.3898386179072053,61.938065440576814,45.88810784760794,-2.8045008787605923,-2.4552584119986705,-2.2738807165121386,-2.4399768924347,10.974149674002915,1.220001220703125,-0.8762302792833623,2.4294982910156193,-0.10280703342348829,4.961803615454727,1.1633456287960655,3.695650953235173,-4.583932594414051,87.74180210866204,44.05557391605732,1.2661526622195503,10,-2.4799957275390625,-2.4799957275390625,-1.7124977111816406,-2.8249969482421875,5.5500030517578125,2,0.07330428751091356,1.5806589223600447,79.63999938964844,-2.8461222453710495,78.86000061035156,1.4029925527796123,78.6500015258789,0.07330428751091356
11443,2017-10-12,81.80000305175781,81.81999969482422,80.0,80.31999969482422,1392200.0,0.018046105851560634,1.3947417293667086,1.8048828143172155,74.6341612280869,51.328306209514274,-3.797949239031581,-3.895488141149002,-3.6307697600456095,-3.842612002220207,11.893991028998451,1.8199996948242188,-0.7182948764553885,3.746502685546872,0.7144183950968852,6.778586975996859,2.2304605403218716,5.262544830771873,-5.636822173872645,99.52275342685255,49.055135314027304,1.5160421452249964,10,-3.3850021362304688,-3.3850021362304688,-3.095001220703125,-4.275001525878906,4.709999084472656,3,0.05647915580472862,-1.8372352977706017,80.3499984741211,1.5806589223600447,79.63999938964844,-2.8461222453710495,78.86000061035156,0.05647915580472862
11444,2017-10-13,82.29000091552734,82.83000183105469,81.87000274658203,82.0,1523100.0,0.005990193710133429,-2.490934816684931,0.1959461201008315,73.27852398986929,56.0121549406679,-3.7529824672753165,-4.338572086890011,-4.030677004116484,-4.285103561288025,12.934719950315335,1.029998779296875,-0.3570191259612727,4.065500640869146,0.500591744733498,7.630409537004795,2.283046192801322,5.8479550889369705,-5.561138155948271,87.20377347574866,34.29572997117784,1.7824544480678217,10,-3.3699989318847656,-3.3699989318847656,-3.5849990844726562,-4.7649993896484375,3.3600006103515625,4,0.034512046497677806,1.3947417293667086,81.80000305175781,-1.8372352977706017,80.3499984741211,1.5806589223600447,79.63999938964844,0.034512046497677806
11445,2017-10-16,83.41000366210938,83.94999694824219,82.2699966430664,82.54000091552734,2092900.0,0.013610435461432813,-1.382960073155027,3.0,78.2732946410346,61.21574183039544,-4.2210707898864115,-5.335167496512298,-5.046361778014742,-5.357949822241153,14.299819534743566,1.6800003051757812,0.12388454384692693,4.9335033416748075,0.67936783595664,9.187638847392975,2.806435588815731,7.060571094533884,-5.949004213953231,89.88775924243203,32.89065303967756,2.1270677528590807,10,-3.8100051879882812,-3.930004119873047,-4.7050018310546875,-5.885002136230469,2.1999969482421875,0,0.038724320653714894,-2.490934816684931,82.29000091552734,1.3947417293667086,81.80000305175781,-1.8372352977706017,80.3499984741211,0.038724320653714894
11446,2017-10-17,84.5999984741211,84.5999984741211,83.38999938964844,83.44999694824219,1559900.0,0.01426681165046273,1.1043434417148204,1.321836661317338,87.89574856220591,65.8930699358566,-4.484269350051235,-6.334042541673881,-6.10671093640903,-6.506802113162209,15.726267211796952,1.2099990844726562,0.7131681471333593,5.7959983825683565,0.7460554960508006,10.845941269085912,3.2710269393095786,8.320969825827135,-6.230539375952901,100.0,35.84867166694096,2.524971443258779,10,-3.4850006103515625,-4.7949981689453125,-5.759998321533203,-6.939998626708984,0.910003662109375,1,0.033333330327267596,-1.382960073155027,83.41000366210938,-2.490934816684931,82.29000091552734,1.3947417293667086,81.80000305175781,0.033333330327267596
11447,2017-10-18,84.66000366210938,84.77999877929688,83.94999694824219,83.94999694824219,1421200.0,0.0007092811946873834,-1.3380112183275665,0.6173963233001399,88.95137186323086,70.0866938985618,-3.9833723322377352,-6.170107297963199,-6.063036818981686,-6.521545079205595,16.849768722339046,0.8300018310546875,1.2703947607551243,5.513003540039065,-0.1450772642048861,11.171084344283017,2.6839631379170896,8.342043942161041,-5.293658263788714,97.48964125875466,25.92786507290353,2.8290404021219784,10,-3.455005645751953,-4.765003204345703,-5.820003509521484,-7.000003814697266,0.7099990844726562,2,0.020907117487624083,1.1043434417148204,84.5999984741211,-1.382960073155027,83.41000366210938,-2.490934816684931,82.29000091552734,0.020907117487624083
11448,2017-10-19,85.36000061035156,85.43000030517578,84.54000091552734,85.0,1515700.0,0.00826833118311665,2.55999755859375,0.507038318540328,89.61272713596458,74.31603391757277,-4.135308799205347,-6.6270623426584905,-6.626838549167076,-7.181170405653631,18.82218456052287,0.8899993896484375,1.9591914494850329,5.843000411987305,-0.42337308495163484,12.109373908926244,2.709813663517835,8.976187160456774,-5.019197603455183,98.0337150890668,19.05135700385783,3.1331867484694707,10,-3.3400001525878906,-5.1399993896484375,-6.64000129699707,-7.700000762939453,0.720001220703125,3,0.006326158758975575,-1.3380112183275665,84.66000366210938,1.1043434417148204,84.5999984741211,-1.382960073155027,83.41000366210938,0.006326158758975575
11449,2017-10-20,85.66000366210938,85.72000122070312,84.95999908447266,85.25,1617000.0,0.003514562436887303,1.8679391950250475,1.1388971305048108,89.82764131820257,78.2374091300226,-3.7284592374985124,-6.56174896636918,-6.785319369114944,-7.451740528908161,20.083681473980697,0.7600021362304688,2.3968911554272125,5.697503280639651,-0.9931204493874759,12.388127010666778,2.352191415626095,9.042815145653208,-4.301361195557121,98.26094263808632,11.626487355266775,3.345311865013562,10,-3.4950027465820312,-5.295001983642578,-6.940004348754883,-8.000003814697266,0.67999267578125,4,0.009922932965003906,2.55999755859375,85.36000061035156,-1.3380112183275665,84.66000366210938,1.1043434417148204,84.5999984741211,0.009922932965003906
11450,2017-10-23,85.2300033569336,85.98999786376953,85.22000122070312,85.94000244140625,1725300.0,-0.005019849250438302,-1.1095701430766176,-1.7316896166728695,92.29410421123907,81.85618204337895,-2.570126286079457,-5.842994082084516,-6.195243341572677,-7.007442390425666,21.451726373503462,0.7699966430664062,2.7576680115006837,4.894002914428711,-2.1057964988505375,11.89380232770796,1.3941032077890867,8.393902621068335,-2.9990891395511596,70.76942489003395,-21.82811278064233,3.499899706639625,10,-2.4800033569335938,-4.730003356933594,-6.510004043579102,-7.570003509521484,0.9199981689453125,0,0.004927820631267732,1.8679391950250475,85.66000366210938,2.55999755859375,85.36000061035156,-1.3380112183275665,84.66000366210938,0.004927820631267732
11451,2017-10-24,85.9800033569336,86.4000015258789,84.68000030517578,85.6500015258789,1796700.0,0.008799718062418416,1.9401776282327166,-0.4647919106822407,90.65525179077899,85.04698052673476,-2.59959547058061,-6.241169484209323,-6.800554568750243,-7.744545956342108,22.862776698010375,1.720001220703125,3.211355424345413,5.217502593994141,-2.075238763890539,12.51024395187882,1.571131915051808,8.863873272936473,-2.9972724102737374,82.85724962398055,-8.546306183427845,3.6463706789423393,10,-2.7800025939941406,-5.275001525878906,-7.287504196166992,-8.320003509521484,0.5,1,-0.004303358131378721,-1.1095701430766176,85.2300033569336,1.8679391950250475,85.66000366210938,2.55999755859375,85.36000061035156,-0.004303358131378721
11452,2017-10-25,86.33999633789062,86.48999786376953,84.37000274658203,86.12000274658203,1586600.0,0.004186938438029308,7.153880012324486,0.6666435474175799,90.32262444667735,86.79014310657813,-2.258005337342439,-6.137709853029065,-7.02545606868415,-8.087661838342285,23.10904995637969,2.1199951171875,3.6778746087269525,5.083495712280268,-2.3197835376023193,12.486774962162855,1.3818560873389742,8.785135337221561,-2.673811275386953,92.92444002994185,1.8268049821561334,3.701639624941297,10,-2.1599960327148438,-5.589996337890625,-7.647497177124023,-8.679996490478516,-0.8199996948242188,2,-0.00961309053583903,1.9401776282327166,85.9800033569336,-1.1095701430766176,85.2300033569336,1.8679391950250475,85.66000366210938,-0.00961309053583903
11453,2017-10-26,86.18000030517578,87.0,86.11000061035156,86.7699966430664,1012800.0,-0.0018530928828014437,-1.4383687631947493,-2.681879660135252,93.22621220774397,89.0065529085642,-1.5772311502666696,-5.483889309998347,-6.747173384117758,-7.909951045645272,23.41231095620604,0.8899993896484375,4.069718334194562,4.431499481201172,-2.9036090728764066,11.76660803527875,0.7639452041623827,8.099053758239961,-1.9490526824189374,68.82127181849565,-22.18542657000505,3.66755427703879,10,-1.5450019836425781,-5.174999237060547,-7.50250244140625,-8.520000457763672,-1.80999755859375,3,-0.00939890410449562,7.153880012324486,86.33999633789062,1.9401776282327166,85.9800033569336,-1.1095701430766176,85.2300033569336,-0.00939890410449562
11454,2017-10-27,86.7699966430664,86.83999633789062,85.87000274658203,86.13999938964844,1142400.0,0.00684609347646048,1.5194748575675006,-1.0677985827341852,93.50938315974831,90.69945163286573,-1.6370649997025168,-5.537940510807601,-7.191212841454529,-8.485328153115958,23.639664844170383,0.9699935913085938,4.436240578753569,4.50099601745606,-2.70030822062067,11.70230025553279,0.9003438984177023,8.101648136494418,-2.399993896484375,91.25461607860316,0.008921780618948105,3.600652119038362,10,-1.5749969482421875,-5.764995574951172,-7.862497329711914,-9.109996795654297,-3.6399993896484375,4,-0.00795199768014343,-1.4383687631947493,86.18000030517578,7.153880012324486,86.33999633789062,1.9401776282327166,85.9800033569336,-0.00795199768014343
11455,2017-10-30,86.38999938964844,86.69999694824219,86.0199966430664,86.69999694824219,1146700.0,-0.004379362315537594,3.387133293955503,-0.49206176203451407,88.8378018180637,90.80412421684993,-0.8827300007872481,-4.609025609663803,-6.6760137747500465,-8.07457037765623,24.257455172003123,0.75,4.558183125813514,3.6224987030029325,-3.2466692205977523,10.491666626603617,0.1879147412025901,7.057082664803275,-1.4939971923828068,76.80603622080594,-13.233644700865682,3.4345839618003433,10,-0.9150009155273438,-5.384998321533203,-7.870000839233398,-8.665000915527344,-2.8000030517578125,0,-0.0005788060205010881,1.5194748575675006,86.7699966430664,-1.4383687631947493,86.18000030517578,7.153880012324486,86.33999633789062,-0.0005788060205010881
11456,2017-10-31,86.26000213623047,86.63999938964844,86.04000091552734,86.19000244140625,979200.0,-0.001504772014543465,-2.243210920263109,-0.2258072455207718,86.43658654063248,90.52470362545012,-0.5503761964448017,-3.842782123828897,-6.422755384691129,-7.913777248017652,23.9841463095982,0.5999984741210938,4.700716535879735,2.9635013580322322,-3.20089651845403,9.127899234518495,-0.11869758021090604,6.0457002962753705,-0.9432003784179699,71.86316971214235,-17.704317375073927,3.0821989382431343,10,-0.5750007629394531,-5.255001068115234,-8.007503509521484,-8.535003662109375,-2.5600051879882812,1,-0.0012752215120264143,3.387133293955503,86.38999938964844,1.5194748575675006,86.7699966430664,-1.4383687631947493,86.18000030517578,-0.0012752215120264143
11457,2017-11-01,85.66999816894531,86.36000061035156,85.23999786376953,86.31999969482422,1368500.0,-0.006839832514186184,2.0684865650115487,-9.285776566757493,76.68967767055679,89.0888092404048,0.22122631182254793,-2.8258741341523432,-5.725088023985904,-7.294019917502212,25.45053537502494,1.1200027465820312,4.677458312863024,2.0104976654052678,-3.7864037825937515,7.807399113404287,-0.8879530585942348,4.90894838940477,1.3300018310546875,24.43180586682388,-61.23773849905007,2.8984507239995083,11,0.015003204345703125,-4.664997100830078,-7.417499542236328,-7.844997406005859,-1.6299972534179688,2,0.009454945783831104,-2.243210920263109,86.26000213623047,3.387133293955503,86.38999938964844,1.5194748575675006,86.7699966430664,0.009454945783831104
11458,2017-11-02,86.63999938964844,86.75,85.27999877929688,85.9000015258789,2217100.0,0.011322531124492885,2.062505463764315,-1.1384555794218105,78.13716152528906,87.78986704119218,-0.6125265118366912,-3.3742459304644257,-6.592310171580081,-8.231997579164457,27.434796146898478,1.470001220703125,4.46096931003369,2.602998733520508,-2.917721916916051,8.123719383957066,-0.15736159169777864,5.363359058738794,0.3248005676269514,87.50017881410486,1.9410656739710532,2.7603603252182807,11,-0.9549980163574219,-5.634998321533203,-8.647499084472656,-8.814998626708984,-2.05999755859375,3,-0.01292708627045358,2.0684865650115487,85.66999816894531,-2.243210920263109,86.26000213623047,3.387133293955503,86.38999938964844,-0.01292708627045358
11459,2017-11-03,87.0,87.8499984741211,86.30000305175781,86.4800033569336,1062300.0,0.004155131727696881,-2.522727863849562,0.7027001948594228,75.75325371892686,85.9519947642686,-0.8520628698634738,-3.2428750260902746,-6.8374265528011335,-8.558194835559277,29.898258487061085,1.5499954223632812,4.2392218538431905,2.54549942016601,-2.50259923456143,7.59359807489345,0.02145009280229715,5.069548747529723,-1.7600021362304688,67.43301627019159,-16.852400389088828,2.524049327363719,11,-0.8899993896484375,-5.569999694824219,-9.04749870300293,-9.174999237060547,-3.7399978637695312,4,-0.030229853487562908,2.062505463764315,86.63999938964844,2.0684865650115487,85.66999816894531,-2.243210920263109,86.26000213623047,-0.030229853487562908
11460,2017-11-06,86.36000061035156,87.27999877929688,86.23999786376953,86.93000030517578,956000.0,-0.0073563148235452624,-1.567887048008364,-1.0961603356955265,63.707201945141954,82.95776700364227,-0.03902011003373218,-2.1209260264886893,-6.115335750733351,-7.897510449323562,32.47091895224815,1.0400009155273438,3.9047637016916923,1.5305000305175724,-2.8360155161133918,5.897015577148537,-0.6527577427979026,3.7137578038330474,-1.0800018310546875,42.91197259264889,-37.75867418160217,2.1832577733154794,11,-0.25,-4.930000305175781,-8.407499313354492,-8.53499984741211,-3.0400009155273438,0,-0.03740161341020687,-2.522727863849562,87.0,2.062505463764315,86.63999938964844,2.0684865650115487,85.66999816894531,-0.03740161341020687
11461,2017-11-07,86.8499984741211,87.06999969482422,86.02999877929688,86.3499984741211,911700.0,0.005673898336109984,1.212762158301409,-0.8771934521021001,65.98540276062243,80.25363126074728,-0.4387727252824334,-2.1534836340325967,-6.51553338892532,-8.36344471528757,34.59766869684208,1.0400009155273438,3.536034659660345,1.6599979400634766,-2.0425747185387593,5.362570598665712,-0.19128838923764135,3.5112842693645945,-1.5185997009277372,61.68583271460225,-16.160965690716203,1.8512863293011175,11,-0.30500030517578125,-5.4199981689453125,-8.897497177124023,-9.02499771118164,-4.189994812011719,1,-0.03753600683368874,-1.567887048008364,86.36000061035156,-2.522727863849562,87.0,2.062505463764315,86.63999938964844,-0.03753600683368874
11462,2017-11-08,86.23999786376953,86.48999786376953,85.5999984741211,85.81999969482422,1937900.0,-0.007023611065846147,-1.0697645535033091,0.839996337890625,56.50886805974866,76.17392635541445,0.17383163610278984,-1.1379366661820427,-5.821291775342445,-7.724540052565743,35.97711147820299,1.25,3.1568531699321767,0.7554973602294979,-2.18461471066702,3.695609431126016,-0.714558675218754,2.22555339567775,-0.8582270965576129,37.35405441510442,-36.37200414056972,1.4700560354482575,11,0.30500030517578125,-4.689998626708984,-8.772497177124023,-8.489997863769531,-2.4399948120117188,2,-0.02945270151258239,1.212762158301409,86.8499984741211,-1.567887048008364,86.36000061035156,-2.522727863849562,87.0,-0.02945270151258239
11463,2017-11-09,86.41999816894531,86.5999984741211,85.62000274658203,85.95999908447266,1346500.0,0.0020872021061517643,1.3902343713655692,1.0952406902815621,55.722863879326596,71.97542421314539,0.0351517593513222,-1.0056311862006169,-5.8980707287469585,-7.878128254313282,36.75151413731155,0.9799957275390625,2.8393952313575284,0.7044979095458928,-1.692546185318875,3.1015420044106605,-0.494024137886484,1.9030199569782695,-0.9888628475952146,36.44443088107639,-32.76626655665543,1.1985220474323808,11,0.125,-3.6800003051757812,-9.172496795654297,-8.669998168945312,-3.7299957275390625,3,-0.02753989011623481,-1.0697645535033091,86.23999786376953,1.212762158301409,86.8499984741211,-1.567887048008364,86.36000061035156,-0.02753989011623481
11464,2017-11-10,85.12999725341797,86.29000091552734,85.0999984741211,85.94999694824219,1196600.0,-0.014927111118487657,-1.704559444439628,-1.7826115801170948,49.33329128680682,67.58603415411685,1.1935709408356558,0.5354996217771344,-4.510940250208762,-6.563040619796652,36.79614001954029,1.3199996948242188,2.4700662478033735,-0.7275028228759766,-2.5338154915398263,1.0788098457878732,-1.6306591572079014,0.17565351145594832,2.720001220703125,1.3760906007972367,-64.84340549068962,0.9031563343319259,11,1.345001220703125,-2.3899993896484375,-7.66999626159668,-7.379997253417969,-4.099998474121094,4,-0.00646065358989778,1.3902343713655692,86.41999816894531,-1.0697645535033091,86.23999786376953,1.212762158301409,86.8499984741211,-0.00646065358989778
11465,2017-11-13,86.63999938964844,86.69000244140625,85.2300033569336,85.2300033569336,1476100.0,0.017737603488173992,-1.0709265141144195,-1.7195079969110245,53.99513971697303,63.98142895148801,-0.3098202500937077,-0.7590278563192214,-5.907165406293302,-8.036046671311027,36.401216999636624,1.5600051879882812,2.117004603110061,0.6209995269775419,-0.8005310624034792,2.042530116358563,-0.08976576771296152,1.3317648216680453,1.1549990844726494,78.17258686660573,13.476947486487006,0.7107652946905096,11,-0.16500091552734375,-3.4099998474121094,-9.179998397827148,-8.889999389648438,-6.44000244140625,0,-0.03901197226718589,-1.704559444439628,85.12999725341797,1.3902343713655692,86.41999816894531,-1.0697645535033091,86.23999786376953,-0.03901197226718589
11466,2017-11-14,87.41999816894531,87.5,86.19000244140625,86.41999816894531,1219700.0,0.009002756057152839,1.2586093499250217,0.7092218536775409,56.2212139537173,61.70715520517252,-1.0146731704225118,-1.3880953691052724,-6.579063775451601,-8.77094461664646,35.890499207295996,1.30999755859375,1.7004974278947032,1.2599983215332031,-0.12793237430459214,2.6479290173709984,0.5660329736142984,1.9539636694521079,0.3211003051757757,96.66659249204477,34.0735153088446,0.6939653479189,11,-0.9449996948242188,-4.189998626708984,-9.959997177124023,-9.669998168945312,-7.299995422363281,1,-0.04690000640582903,-1.0709265141144195,86.63999938964844,-1.704559444439628,85.12999725341797,1.3902343713655692,86.41999816894531,-0.04690000640582903
11467,2017-11-15,86.43000030517578,87.94999694824219,86.27999877929688,87.5,1580700.0,-0.011324615471351218,-1.4379486436968518,-1.0699996948242188,51.31440664776566,58.72684910766992,0.10557008843822757,-0.2726749783691247,-5.456068449274284,-7.753599192135354,35.37188406261008,1.6699981689453125,1.3448727330728474,0.1815006256103544,-1.016430702144575,1.379431953365284,-0.41746503826711034,0.7804662894878192,-1.3300018310546875,46.666755899399014,-14.513140872758768,0.5989656638774619,11,0.09499740600585938,-2.700000762939453,-8.850000381469727,-8.680000305175781,-6.120002746582031,2,-0.0436190747397307,1.2586093499250217,87.41999816894531,-1.0709265141144195,86.63999938964844,-1.704559444439628,85.12999725341797,-0.0436190747397307
11468,2017-11-16,85.9000015258789,86.48999786376953,85.80000305175781,86.26000213623047,875300.0,-0.00613211590218099,-1.4642779291553134,0.3364492645118969,45.39684974528309,55.35391533282061,0.5806196751139652,0.3160580564241968,-4.812285232595073,-7.172871017145852,34.35717550188721,0.6899948120117188,1.0245973256492107,-0.3754981994628963,-1.5118708015585582,0.7608744026327656,-0.9436845005107273,0.19268810158493466,-0.7430030822753935,28.070297546546026,-28.094775739203516,0.5681863010478339,11,0.6249961853027344,-1.9250030517578125,-8.029998779296875,-8.029998779296875,-6.0,3,-0.02444701323420151,-1.4379486436968518,86.43000030517578,1.2586093499250217,87.41999816894531,-1.0709265141144195,86.63999938964844,-0.02444701323420151
11469,2017-11-17,86.51000213623047,87.22000122070312,85.66000366210938,85.66000366210938,1215800.0,0.007101287538019196,-2.670589080072883,-2.3611028694951894,50.61984887809284,53.899764992037376,-0.11867676475942801,-0.2392649805150313,-5.318087411955418,-7.723290021644573,33.33009071822652,1.55999755859375,0.8828268237355275,0.19200248718262003,-0.9105217827808758,1.2945267571461159,-0.3592596477991208,0.7432646221643608,-1.2971437225341873,47.05888952778985,-6.2269290693687935,0.5512621349817449,11,0.014995574951171875,-1.6000022888183594,-8.095001220703125,-8.095001220703125,-6.010002136230469,4,-0.044156740266966144,-1.4642779291553134,85.9000015258789,-1.4379486436968518,86.43000030517578,1.2586093499250217,87.41999816894531,-0.044156740266966144
11470,2017-11-20,85.6500015258789,86.51000213623047,85.2300033569336,86.51000213623047,1007500.0,-0.009941054087564183,1.976739234577101,-1.01176724021865,47.07012297905399,51.79806723852976,0.7040583829924287,0.689147088233824,-4.378819365746921,-6.792934918426511,31.968054291701375,1.279998779296875,0.6108878321690412,-0.6889980316162081,-1.7178015805209554,0.33980551728853925,-1.2033998060685747,-0.17459625716384153,2.2999954223632812,15.441145533848506,-34.028511037851125,0.5144017744523709,11,0.8749961853027344,-0.5400047302246094,-6.729999542236328,-6.729999542236328,-4.489997863769531,0,-0.05394048644804883,-2.670589080072883,86.51000213623047,-1.4642779291553134,85.9000015258789,-1.4379486436968518,86.43000030517578,-0.05394048644804883
11471,2017-11-21,85.61000061035156,86.11000061035156,85.48999786376953,85.72000122070312,788500.0,-0.0004670276102126669,-2.54281105588979,0.12790759567786236,49.69575276430125,51.04105442792449,0.6142645108822933,0.7378363025565307,-4.216472355827932,-6.680341464592971,31.129908194302025,0.6200027465820312,0.34258775361999483,-0.7104988098144531,-1.779023677582103,0.35802605795319664,-1.244761243698278,-0.17623637593062824,2.2855964660644474,13.970520174466714,-37.06899296651609,0.5342624338838251,11,0.9149971008300781,0.05999755859375,-6.070001602172852,-6.130001068115234,-4.220001220703125,1,-0.06319359448124129,1.976739234577101,85.6500015258789,-2.670589080072883,86.51000213623047,-1.4642779291553134,85.9000015258789,-0.06319359448124129
11472,2017-11-22,85.51000213623047,85.72000122070312,84.8499984741211,85.5199966430664,572500.0,-0.0011680700082719042,3.243877930777819,0.09085864891108336,43.71525293697813,49.706875434330236,0.6703141317946972,0.8142104688133713,-3.9666546295052427,-6.502804893103047,30.331128274025698,0.8700027465820312,0.2210252367888188,-0.7689975738525447,-1.8971420042902452,0.35914685658515566,-1.333069789071402,-0.20492535863368744,2.3322830657958917,27.84822351202835,-17.81177054198685,0.564072215218852,11,0.8899955749511719,0.43999481201171875,-5.0500030517578125,-5.7050018310546875,-2.910003662109375,2,-0.06303355461342808,-2.54281105588979,85.61000061035156,1.976739234577101,85.6500015258789,-2.670589080072883,86.51000213623047,-0.06303355461342808
11473,2017-11-24,85.37000274658203,85.91999816894531,85.2699966430664,85.55000305175781,235100.0,-0.001637228232381438,-2.420948021441908,18.009923664122137,40.70696763204207,48.74839502824526,0.7215915060708511,0.9385346252645803,-3.704710224666229,-6.277151033670137,29.289781150876376,0.6500015258789062,0.021990775612337643,-0.8684970855712919,-2.0675354380496316,0.33054126690704777,-1.4680162618104617,-0.26897790933212207,2.3525909863281242,21.941083115235916,-20.098737035118415,0.5995191762391701,11,1.0299949645996094,0.7899971008300781,-4.820003509521484,-5.475002288818359,-3.6800003051757812,4,-0.05927146568108632,3.243877930777819,85.51000213623047,-2.54281105588979,85.61000061035156,1.976739234577101,85.6500015258789,-0.05927146568108632
11474,2017-11-27,86.08000183105469,86.37999725341797,85.25,85.5999984741211,1463600.0,0.008316727909453814,1.0925987411431437,-2.666680795151104,48.4162958411152,48.128523486483274,0.17938660402585072,0.18360598965681163,-4.273295670031146,-6.88947187280408,28.575018158941113,1.1299972534179688,-0.04210507243436723,-0.12399826049804119,-1.298093184052476,1.0500966630563937,-0.7110457222752586,0.46304920127917626,1.5276880915039044,74.0964243037044,30.838143057230994,0.5870474617772152,11,0.3199958801269531,0.07999801635742188,-4.960000991821289,-5.8600006103515625,-5.540000915527344,0,-0.07179368231549288,-2.420948021441908,85.37000274658203,3.243877930777819,85.51000213623047,-2.54281105588979,85.61000061035156,-0.07179368231549288
11475,2017-11-28,86.33999633789062,86.80000305175781,86.12000274658203,86.45999908447266,1218200.0,0.003020382217767903,-1.4286161936811128,-0.2500039736151951,47.03831270618655,47.108201125646524,-0.14263857676651526,-0.08466764919985792,-4.369820775426632,-7.05359582846296,27.924692173286097,0.720001220703125,-0.10988488807825547,0.13849639892578125,-1.0341429048913113,1.3111357027428738,-0.44782325298275794,0.7248160508343204,1.1573859267304698,76.4099674871181,34.01689599875547,0.5863196519085442,11,0.060001373291015625,-0.17999649047851562,-5.074995040893555,-5.974994659423828,-6.4199981689453125,1,-0.06763952496634196,1.0925987411431437,86.08000183105469,-2.420948021441908,85.37000274658203,3.243877930777819,85.51000213623047,-0.06763952496634196
11476,2017-11-29,86.1500015258789,86.36000061035156,85.45999908447266,86.01000213623047,831600.0,-0.0022005422755425608,2.214305177111717,-1.1666348782503655,49.450570947890874,46.90110827010488,-0.16956995108679962,0.10188747666023801,-4.004877808437428,-6.760197694079295,26.978192180269534,0.9000015258789062,-0.02934676177687834,-0.04599838256835653,-1.2185142132612157,1.1265174481245026,-0.6322562979147932,0.5402595327780801,1.2414853871221823,66.66666666666666,22.659806639500133,0.5862579153464301,11,-0.11500167846679688,0.009998321533203125,-4.525001525878906,-5.650001525878906,-5.310005187988281,2,-0.05792220284837224,-1.4286161936811128,86.33999633789062,1.0925987411431437,86.08000183105469,-2.420948021441908,85.37000274658203,-0.05792220284837224
11477,2017-11-30,86.4800033569336,86.76000213623047,85.75,86.2300033569336,1405100.0,0.003830549334993938,1.493839951774546,1.7857220708446866,50.35974382031928,47.4525409451089,-0.5495209291683096,-0.17319938456316208,-4.144430302160359,-6.981751801782906,27.006377232211847,1.0100021362304688,-0.09840056503149697,0.24350318908690838,-0.9082865606765296,1.3952929388503463,-0.3323916857948035,0.8193980639686202,0.8098240185123018,79.35489904608146,32.97076757431771,0.5758948748817175,11,-0.4450035095214844,-0.3200035095214844,-4.527502059936523,-5.775001525878906,-6.3600006103515625,3,-0.058857582905922246,2.214305177111717,86.1500015258789,-1.4286161936811128,86.33999633789062,1.0925987411431437,86.08000183105469,-0.058857582905922246
11478,2017-12-01,85.5199966430664,87.08999633789062,85.11000061035156,86.81999969482422,1319700.0,-0.011100909766445066,1.1521735524853631,-5.20001220703125,52.43445478842464,47.654163824034654,0.39215241647444543,0.7363503853328837,-3.0063608995592688,-5.925922054024028,26.54465105461623,1.9799957275390625,-0.2866433769713126,-0.6605033874511719,-1.8383058552784775,0.5172990803761337,-1.2494046213648176,-0.07160215353752619,1.672237576326495,20.706915020691888,-30.07455078196366,0.5889012339136495,12,0.4500007629394531,0.8800010681152344,-3.0549964904785156,-4.769996643066406,-6.0399932861328125,4,-0.034144039798463366,1.493839951774546,86.4800033569336,2.214305177111717,86.1500015258789,-1.4286161936811128,86.33999633789062,-0.034144039798463366
11479,2017-12-04,84.37000274658203,85.73999786376953,84.05999755859375,85.69000244140625,2665400.0,-0.01344707602461781,1.366213377319056,1.0153819970186744,35.1633939995951,46.331193937428125,1.348470179776342,1.7699555386604686,-1.6489882219671443,-4.675760086029115,25.071748935598404,1.6800003051757812,-0.3918417001725629,-1.6789974212646541,-3.0439546822343573,-0.31404016029495097,-2.3614760517495057,-0.9965187907798025,2.7285420430000045,10.231198444912225,-35.553512051550854,0.6824786304848496,12,1.2049942016601562,1.6349945068359375,-1.5500030517578125,-3.365001678466797,-5.200004577636719,0,-0.03176484790720657,1.1521735524853631,85.5199966430664,1.493839951774546,86.4800033569336,2.214305177111717,86.1500015258789,-0.03176484790720657
11480,2017-12-05,83.12999725341797,84.58999633789062,82.7699966430664,84.55000305175781,1701800.0,-0.014697231869111205,1.4266786024912643,1.0757622171488022,23.551142857949202,43.42623728116678,2.451189916366232,2.9044844478593035,-0.24429758781379007,-3.3486460455822566,23.874613898691816,1.8199996948242188,-0.42788942462564705,-2.757502746582034,-4.635462176400779,-0.8795433167632893,-3.6964824614913994,-1.8185230316726688,3.9599990844726562,8.333348050530613,-29.733942862297486,0.9389797149093709,12,1.7999992370605469,2.229999542236328,-0.029996871948242188,-2.1249961853027344,-4.909996032714844,1,-0.03115597766706457,1.366213377319056,84.37000274658203,1.1521735524853631,85.5199966430664,1.493839951774546,86.4800033569336,-0.03115597766706457
11481,2017-12-06,83.58999633789062,83.81999969482422,83.0,83.37999725341797,1148500.0,0.0055334909138800015,1.4477390997392363,-0.14788607533727696,31.266450265468904,42.043036984332424,1.8713080064354841,2.3059594240055787,-0.5208769281005061,-3.719893469061816,22.85831166001943,0.8199996948242188,-0.5725059240606925,-2.1345035552978544,-4.215632513264865,-0.053374597330844153,-3.1750680342813524,-1.0939390763143564,3.154400024414059,18.981475758126983,-17.25456017408071,1.0405644789835025,12,1.3400001525878906,1.7700004577636719,-0.34999656677246094,-2.5849952697753906,-5.9199981689453125,2,-0.04390475331653687,1.4266786024912643,83.12999725341797,1.366213377319056,84.37000274658203,1.1521735524853631,85.5199966430664,-0.04390475331653687
11482,2017-12-07,83.69999694824219,83.72000122070312,83.0,83.52999877929688,800500.0,0.0013159542429803661,5.856935261207585,0.8095186194368755,34.6368310290631,41.36857736177921,1.6511987444905714,2.1037730674361796,-0.410482386754353,-3.7400807408164667,22.28125918753508,0.720001220703125,-0.6169872995604777,-1.8975028991699219,-4.149192699596995,0.354186901257151,-3.0233477993834583,-0.7716579989563854,2.7264474365234292,21.527786362809525,-15.090909452048283,1.1258449002135358,12,1.2299995422363281,1.6599998474121094,-0.3549957275390625,-2.694995880126953,-5.189994812011719,3,-0.03416966206247429,1.4477390997392363,83.58999633789062,1.4266786024912643,83.12999725341797,1.366213377319056,84.37000274658203,-0.03416966206247429
11483,2017-12-08,84.04000091552734,84.27999877929688,83.27999877929688,83.54000091552734,945000.0,0.004062174189748191,1.040825223822499,2.9412081500762945,32.075461251752316,39.55292907407222,1.232281375748812,1.6615099833213662,-0.5177276168675036,-3.991533953046911,21.414851645083147,1.0,-0.6919951748778743,-1.4384990692138615,-3.7577134613816696,0.8807153229539466,-2.5981062652977585,-0.27889187312996455,2.0939276499023407,42.76106903957008,7.154699198909221,1.159607196083904,12,0.8899955749511719,1.3199958801269531,-0.6949996948242188,-3.0349998474121094,-6.25,4,-0.046644432725381435,5.856935261207585,83.69999694824219,1.4477390997392363,83.58999633789062,1.4266786024912643,83.12999725341797,-0.046644432725381435
11484,2017-12-11,84.58000183105469,84.62999725341797,83.6500015258789,83.83999633789062,2303600.0,0.006425522485062007,1.3333333333333333,1.480010986328125,41.85692736281895,38.977219591475816,0.5108507469861934,1.1364589602063404,-0.8145408526200555,-4.448046319683556,20.985197475903743,0.9799957275390625,-0.6859102271706092,-0.8709983825683594,-3.220457812676486,1.478461047539767,-2.0457280976224155,0.3037313324856967,1.2848121805859307,97.31207494852211,56.711310306540796,1.1747297150540612,12,0.3499946594238281,0.7799949645996094,-1.2350006103515625,-3.575000762939453,-7.590003967285156,0,-0.06029792343003426,1.040825223822499,84.04000091552734,5.856935261207585,83.69999694824219,1.4477390997392363,83.58999633789062,-0.06029792343003426
11485,2017-12-12,83.26000213623047,85.2300033569336,83.12999725341797,84.75,1541000.0,-0.015606522419577051,-1.3999965122919908,-2.0134956801451636,35.03185394323147,37.375139924291446,1.5064243137891822,2.3086183766558293,0.7363878167845144,-3.062722878535652,20.369217923389225,2.100006103515625,-0.6745524873931146,-2.021998214721677,-4.494386475326152,0.4503900458827985,-3.2581923450239145,-0.7858040844194392,2.3572264859242154,11.659271068900514,-30.975345958783286,1.2361941303022395,12,1.6699943542480469,2.099994659423828,0.5099983215332031,-1.8300018310546875,-6.430000305175781,1,-0.04912327483000867,1.3333333333333333,84.58000183105469,1.040825223822499,84.04000091552734,5.856935261207585,83.69999694824219,-0.04912327483000867
11486,2017-12-13,83.31999969482422,83.80000305175781,82.97000122070312,83.36000061035156,1228500.0,0.0007206048168912904,-1.2432546678626293,0.026846290521615794,35.979493431489786,35.77733432553261,1.1206198216276562,2.0297778479921362,0.9366336575909315,-3.042493165111324,19.12268826348371,0.8300018310546875,-0.8097095685376985,-1.7570007324218722,-4.161962934054657,0.6479614692109124,-2.9594818332382715,-0.5545196316054728,2.0694503690034054,15.4866435084379,-27.819634631195377,1.202481100816393,12,1.6099967956542969,2.039997100830078,0.4500007629394531,-1.8899993896484375,-5.659996032714844,2,-0.06120977547768647,-1.3999965122919908,83.26000213623047,1.3333333333333333,84.58000183105469,1.040825223822499,84.04000091552734,-0.06120977547768647
11487,2017-12-14,82.66000366210938,83.25,81.8499984741211,83.05999755859375,1288600.0,-0.007921219816757197,2.589753120231621,9.999618539004388,33.73348756993998,33.69944907903431,1.3206442137067,2.522166461041479,1.7665599004596686,-2.291082469382985,17.658345602031726,1.470001220703125,-0.9861220748553592,-2.228496932983404,-4.77382810230236,0.3168342363355521,-3.501162517642882,-0.955831348323926,2.5699996948242188,23.96461591245621,-21.133591896451705,1.2726655846594814,12,1.1349945068359375,2.2399940490722656,1.3274955749511719,-1.2300033569335938,-5.9600067138671875,3,-0.060367835374914636,-1.2432546678626293,83.31999969482422,-1.3999965122919908,83.26000213623047,1.3333333333333333,84.58000183105469,-0.060367835374914636
11488,2017-12-15,83.80000305175781,84.08999633789062,82.94000244140625,83.0199966430664,4644400.0,0.013791426798242412,-1.4468090287077844,-1.95004577706569,36.98630017680001,33.901994209834854,-0.09945263727193776,1.28252979584704,0.791319656062484,-3.335622887677175,16.464820432456932,1.42999267578125,-1.168857977726077,-0.9834976196289062,-3.5263956433910977,1.5594004041332852,-2.254946631510009,0.28795139225219657,1.0919998168945284,57.692359781862834,15.590455333334134,1.2714490118810966,12,-0.26000213623046875,1.0999946594238281,0.2474956512451172,-2.3700027465820312,-5.720001220703125,4,-0.06312650027303768,2.589753120231621,82.66000366210938,-1.2432546678626293,83.31999969482422,-1.3999965122919908,83.26000213623047,-0.06312650027303768
11489,2017-12-18,82.69000244140625,84.08999633789062,82.31999969482422,83.68000030517578,1789000.0,-0.013245830190077523,-1.046234923154947,-1.2692176022379373,31.009398206735142,34.730689248588845,0.8349864039148827,2.2047085781857163,2.0707626022891077,-2.143792066997122,14.875498554527077,1.7699966430664062,-1.4381254420655978,-1.9024982452392578,-4.473075770103591,0.6680792796250756,-3.1877870076714174,-0.6172094828070982,1.8977999877929648,24.85215247932392,-12.376713421338593,1.285288762432165,12,0.8499984741210938,2.2099952697753906,1.9524955749511719,-1.2600021362304688,-4.400001525878906,0,-0.059257484353698264,-1.4468090287077844,83.80000305175781,2.589753120231621,82.66000366210938,-1.2432546678626293,83.31999969482422,-0.059257484353698264
11490,2017-12-19,81.02999877929688,82.87000274658203,80.97000122070312,82.77999877929688,1702600.0,-0.02007502253111726,-1.032092499510412,1.7676805819930488,26.895314192383154,34.24500746269043,2.4202990269030664,3.690036721919398,3.8776428126785163,-0.4123769689236383,14.01274510324253,1.9000015258789062,-1.7264338863560766,-3.3315017700195284,-6.301288840175559,-0.3617146998634979,-4.816395305097544,-1.8466082349415132,3.2840232543945262,1.9230016823819398,-30.277553107641022,1.4848935350780155,12,2.0700035095214844,3.4300003051757812,3.5774993896484375,0.40000152587890625,-4.1999969482421875,1,-0.04985808930506319,-1.046234923154947,82.69000244140625,-1.4468090287077844,83.80000305175781,2.589753120231621,82.66000366210938,-0.04985808930506319
11491,2017-12-20,80.19999694824219,81.27999877929688,80.18000030517578,80.8499984741211,978300.0,-0.01024314258371617,-2.1884253474717767,0.371429443359375,22.88427772818163,32.939168207036936,3.038377232646809,4.315195783837538,4.82275923536676,0.4774302815499709,13.268624705067488,1.0999984741210938,-1.8080513559484928,-3.891003417968747,-7.3303797457032545,-0.45162709023423986,-5.610691581835994,-2.1713152541015006,3.8899993896484375,0.5114236152439751,-24.661774348058128,1.7196881638672525,12,2.5050048828125,3.865001678466797,4.652502059936523,1.2300033569335938,-2.2999954223632812,2,-0.0420198908406737,-1.032092499510412,81.02999877929688,-1.046234923154947,82.69000244140625,-1.4468090287077844,83.80000305175781,-0.0420198908406737
11492,2017-12-21,80.12000274658203,80.80000305175781,79.66000366210938,79.88999938964844,978700.0,-0.000997433973866424,-2.3043709019339,-0.35385048769322863,24.7663764643807,32.12704767510675,2.8576582848999976,4.185260898633516,4.996423008092734,0.6105060178553288,13.299217667529698,1.1399993896484375,-1.6834885139234927,-3.7014976501464787,-7.498778440083399,0.0957831397904414,-5.600138045114932,-1.8028572551780258,3.422594146728514,10.383743679475344,-14.720134239547757,1.898640394968459,12,2.325000762939453,3.68499755859375,4.73249626159668,1.30999755859375,-1.4300003051757812,3,-0.030703931604365797,-2.1884253474717767,80.19999694824219,-1.032092499510412,81.02999877929688,-1.046234923154947,82.69000244140625,-0.030703931604365797
11493,2017-12-22,80.30999755859375,80.83999633789062,80.16999816894531,80.29000091552734,1164100.0,0.002371378001729152,-4.153789723876875,0.08694065744518525,29.1580796794087,30.716064599172284,2.327703352840288,3.7911190726921973,4.857491653936762,0.48513612133854167,13.167292596899744,0.7199935913085938,-1.6847182414748403,-3.258502578735346,-7.288507976885427,0.7715028194147351,-5.273505277810386,-1.2434998796603054,2.611384417724608,14.67257271186674,-11.803978366317596,2.01500269907504,12,2.1350059509277344,3.1300048828125,4.817501068115234,1.1700019836425781,-3.1899948120117188,4,-0.04495082455603017,-2.3043709019339,80.12000274658203,-2.1884253474717767,80.19999694824219,-1.032092499510412,81.02999877929688,-0.04495082455603017
11494,2017-12-26,79.9000015258789,80.8499984741211,79.81999969482422,80.52999877929688,634800.0,-0.0051051680385834075,-1.6075888243985823,-31.505150705837465,31.874298925375697,30.365225152743868,2.2395393055032997,3.9151160718657536,5.299043260199056,0.9527598592102606,12.75931250329676,1.029998779296875,-1.7569653729689634,-3.3594985961914006,-7.5241392967949565,0.8051421044121554,-5.441818946493186,-1.2771782458896155,2.4995599201660212,7.476571097183303,-20.415299769355677,2.082320350301781,12,1.9749984741210938,3.5400009155273438,5.349996566772461,1.5799980163574219,-3.9199981689453125,1,-0.022778468836884058,-4.153789723876875,80.30999755859375,-2.3043709019339,80.12000274658203,-2.1884253474717767,80.19999694824219,-0.022778468836884058
11495,2017-12-27,80.5,80.62000274658203,79.80000305175781,79.97000122070312,1021700.0,0.007509367492649632,1.129857519370628,-0.8412715712988192,32.92817400101163,30.026189660468518,1.3486917712622528,3.009463575679291,4.702116441709677,0.4141438105734352,12.038074458227891,0.8199996948242188,-1.841036705737423,-2.4675003051757756,-6.540652683501264,1.605652073149713,-4.50407649433852,-0.43092411601303127,1.4612322006152425,51.85178208122975,21.88960648953002,2.036576189162748,12,1.375,2.875,5.217498779296875,0.9799995422363281,-6.089996337890625,2,-0.027453404776057844,-1.6075888243985823,79.9000015258789,-4.153789723876875,80.30999755859375,-2.3043709019339,80.12000274658203,-0.027453404776057844
11496,2017-12-28,81.16000366210938,81.16999816894531,80.47000122070312,80.75,790600.0,0.008198803256017184,2.2558552164655783,0.77359359705188,36.770855685096436,30.36367500659701,0.39121113917579464,2.0621831446105716,4.014554107476869,-0.17538588269940192,11.827951788608493,0.6999969482421875,-2.0597399166920525,-1.5579967498779297,-5.415973723750554,2.2999802239946945,-3.486985236814249,0.3709917370583895,0.43303197234493496,99.33810972220819,65.48726461201701,1.9289884869363128,12,0.714996337890625,2.214996337890625,4.657493591308594,0.3199958801269531,-7.400001525878906,3,-0.05335142478654431,1.129857519370628,80.5,-1.6075888243985823,79.9000015258789,-4.153789723876875,80.30999755859375,-0.05335142478654431
11497,2017-12-29,81.38999938964844,81.5999984741211,81.0999984741211,81.44999694824219,777100.0,0.0028338555589104697,1.7777730682829653,-0.14633420171194642,36.03790103636148,30.258297324326065,-0.04233148691608335,1.5086545963775961,3.7571696356273208,-0.3473849256265851,11.162335792487104,0.5,-2.115420082351534,-1.0735008239746122,-4.538041459132046,2.3910398111828215,-2.805771141553322,0.6587694936040975,-1.7299957275390625,88.33335452614982,53.3124179013709,1.7322703175787133,12,0.4850006103515625,1.9850006103515625,4.707498550415039,0.09000015258789062,-8.620002746582031,4,-0.04287993475784946,2.2558552164655783,81.16000366210938,1.129857519370628,80.5,-1.6075888243985823,79.9000015258789,-0.04287993475784946
11498,2018-01-02,82.5999984741211,82.62999725341797,80.9000015258789,81.70999908447266,1813200.0,0.0148666801025501,2.6421079683258646,-14.833926754832147,40.255870552358694,31.28568314050646,-1.609732790437107,0.07239167868243612,2.510710958959095,-1.4807450744422397,10.824082290096568,1.7299957275390625,-2.1687434182101555,0.28249816894530966,-2.871933650664957,3.436929988555576,-1.2947177408598236,1.859714078750443,-2.901194915771484,98.93997029113073,68.83252408256683,1.5772159098051302,1,-1.3349952697753906,0.7750015258789062,3.5749988555908203,-1.1199989318847656,-10.580001831054688,1,-0.04733651458770738,1.7777730682829653,81.38999938964844,2.2558552164655783,81.16000366210938,1.129857519370628,80.5,-0.04733651458770738
11499,2018-01-03,81.69000244140625,82.95999908447266,81.5199966430664,82.31999969482422,1474900.0,-0.011016901325972217,-1.9690501097207038,-0.7078625679359474,41.94870061324826,32.95828163171369,-0.9571597486733623,0.81299703029336,3.3632499735508503,-0.49910262996630195,11.359637086324339,1.44000244140625,-2.1721293077976185,-0.4934978485107422,-3.5052802447872153,2.518284547765731,-1.9993890466489859,1.0123933496275015,-1.873951135253904,59.810182357244436,26.238574046612023,1.5058911981382392,1,-0.3800010681152344,1.68499755859375,4.589996337890625,-0.21000289916992188,-7.560005187988281,2,-0.055943194494358583,2.6421079683258646,82.5999984741211,1.7777730682829653,81.38999938964844,2.2558552164655783,81.16000366210938,-0.055943194494358583
11500,2018-01-04,80.54000091552734,81.76000213623047,80.43000030517578,81.52999877929688,1095300.0,-0.01407762873680618,-1.198351797322774,1.5714320314865273,37.17710501978438,34.54637355300288,0.12966135390334443,1.8540729798869222,4.455109039765844,0.7268044388621462,11.383061107945663,1.3300018310546875,-2.33224369066879,-1.5139995574951115,-4.576722369227767,1.5487232542375438,-3.0453609633614462,0.017361848371223232,-0.5353127426757851,4.347852309325356,-30.209679717050882,1.5313614058663283,1,0.7700004577636719,2.8349990844726562,5.739997863769531,0.9399986267089844,-5.910003662109375,3,-0.056617798693302746,-1.9690501097207038,81.69000244140625,2.6421079683258646,82.5999984741211,1.7777730682829653,81.38999938964844,-0.056617798693302746
11501,2018-01-05,79.91999816894531,80.91000366210938,79.68000030517578,80.68000030517578,1328500.0,-0.0076980722564469195,1.0163843185811932,0.7676805819930488,37.31477504563513,35.94064006203116,0.7887107792299588,2.303113080434983,4.984387628209305,1.4063058768627172,11.578861998873297,1.2300033569335938,-2.3604380228474042,-1.9505023956298828,-5.06507005375957,1.164065262499804,-3.5077862246947262,-0.3932185665650394,3.0400009155273438,7.317010764893607,-27.399824838693885,1.5572838290648447,1,1.4000015258789062,3.4550018310546875,6.3600006103515625,1.5600013732910156,-4.8699951171875,4,-0.06894387679023961,-1.198351797322774,80.54000091552734,-1.9690501097207038,81.69000244140625,2.6421079683258646,82.5999984741211,-0.06894387679023961
11502,2018-01-08,80.83999633789062,80.87999725341797,79.97000122070312,80.08999633789062,1111000.0,0.011511488864157648,1.1927566871955142,-0.98683933142599,36.01129267202215,36.70210817232154,-0.0205800674848291,1.2204373070371162,3.9708797993039013,0.543457322538714,11.785244213247239,0.9599990844726562,-2.1561123296701936,-0.8875041961669865,-3.9096479918984954,2.1346395995645224,-2.398576094032734,0.6235677016987609,2.0544027709960915,35.36574586663441,3.4082995781375196,1.5110718978657514,1,0.48000335693359375,2.535003662109375,5.257503509521484,0.6400032043457031,-6.859992980957031,0,-0.08758033798106057,1.0163843185811932,79.91999816894531,-1.198351797322774,80.54000091552734,-1.9690501097207038,81.69000244140625,-0.08758033798106057
11503,2018-01-09,80.12000274658203,81.0199966430664,79.81999969482422,80.73999786376953,938200.0,-0.008906403066858193,1.0339057569958103,-0.82666015625,37.38957383868627,37.31491649602271,0.7483226487200199,1.7198756812420015,4.592227315073828,1.3082120145092802,12.564661657841947,1.1999969482421875,-1.824441668020242,-1.4114978790283175,-4.308011179354281,1.4850154212976463,-2.8597545291913065,0.03675877113467152,2.7101083862304733,13.414713571953591,-18.638396096867815,1.4482566501629843,1,1.1999969482421875,3.2549972534179688,5.977497100830078,1.3599967956542969,-3.8100051879882812,1,-0.09173746694397333,1.1927566871955142,80.83999633789062,1.0163843185811932,79.91999816894531,-1.198351797322774,80.54000091552734,-0.09173746694397333
11504,2018-01-10,79.4800033569336,79.91000366210938,79.0,79.75,980800.0,-0.007988010081237062,2.0847374342130784,0.4354818861980705,41.54852998559812,38.272733827643435,1.4778966291108304,2.0640294530658423,5.105089656586472,1.9988066330242305,13.883803701503213,1.1200027465820312,-1.5426973415428478,-1.7964973449707031,-4.45083962219249,0.8578449322510835,-3.1236684835815964,-0.4693262063598098,3.2871055593261786,17.39141251496162,-17.709854536615463,1.3271711386108909,1,1.4999961853027344,2.889995574951172,6.704994201660156,1.9999961853027344,-2.7600021362304688,2,-0.09386017109694045,1.0339057569958103,80.12000274658203,1.1927566871955142,80.83999633789062,1.0163843185811932,79.91999816894531,-0.09386017109694045
11505,2018-01-11,79.16999816894531,79.9000015258789,78.95999908447266,79.27999877929688,1483600.0,-0.00390041739928082,-2.54718719410376,0.4074147333917319,44.04623512705398,39.081109321194276,1.7650105830335292,2.1627988834602547,5.293984540023814,2.3534876716623785,14.911841155575111,0.94000244140625,-1.355919677763211,-1.9020023345947266,-4.543092609894273,0.7390879407048203,-3.2225474722445,-0.5814571969449531,3.4464263906640724,10.194142395780865,-28.072877052235192,1.3205451376497757,1,1.7900009155273438,2.9250030517578125,6.619998931884766,2.3100013732910156,-3.7399978637695312,3,-0.06366049048999856,2.0847374342130784,79.4800033569336,1.0339057569958103,80.12000274658203,1.1927566871955142,80.83999633789062,-0.06366049048999856
11506,2018-01-12,78.22000122070312,79.19999694824219,78.19000244140625,78.73999786376953,998700.0,-0.011999456488743787,-2.4827744965206984,4.727215980024969,40.02098087598763,39.5236737478194,2.519011958538755,2.85763898736532,6.113525945252647,3.3365432532551154,16.30468363276544,1.0099945068359375,-1.2063741921247129,-2.596999359130862,-5.308101293742922,0.11410257548119773,-3.952550326436892,-1.2414483918248322,4.177037810398062,1.0600297088692567,-39.051355563864455,1.355550967306033,1,2.354999542236328,3.490001678466797,6.924995422363281,3.259998321533203,-3.779998779296875,4,-0.04589624023599426,-2.54718719410376,79.16999816894531,2.0847374342130784,79.4800033569336,1.0339057569958103,80.12000274658203,-0.04589624023599426
11507,2018-01-16,77.66999816894531,78.58999633789062,76.86000061035156,78.38999938964844,1352400.0,-0.007031488662419538,2.089291553133515,1.3846266707748287,36.63966517115963,39.121873149908396,2.77797362919857,3.1775501137632034,6.543013161132848,3.911153837535082,17.646485894944316,1.7299957275390625,-1.1220517142826054,-2.8975021362304716,-5.80574110947407,0.010736837013126888,-4.351621622852264,-1.4433826496086795,4.390477934980282,19.47111372760468,-22.872556323699435,1.4541194866217972,1,2.240001678466797,3.3750038146972656,7.474998474121094,3.8100013732910156,-2.6399993896484375,1,-0.03373239576352982,-2.4827744965206984,78.22000122070312,-2.54718719410376,79.16999816894531,2.0847374342130784,79.4800033569336,-0.03373239576352982
11508,2018-01-17,78.51000213623047,78.72000122070312,77.77999877929688,78.0,1347600.0,0.010815037814961848,1.0215099633296965,-0.7083350993938881,43.25897323569285,39.267458996846685,1.4491892260282668,2.0247207996532097,5.5584986791754005,3.09179053549434,19.609873237004532,1.0500030517578125,-1.1065336759430977,-1.7929981231689425,-4.411146338599778,0.8251500922618931,-3.1020722308843602,-0.4839240154535247,3.0304264183377256,54.09835655501914,7.0408502924871,1.309074107715421,1,0.7999992370605469,2.5349998474121094,6.6349945068359375,2.9699974060058594,-0.7700042724609375,2,-0.05769963897639985,2.089291553133515,77.66999816894531,-2.4827744965206984,78.22000122070312,-2.54718719410376,79.16999816894531,-0.05769963897639985
11509,2018-01-18,77.79000091552734,78.61000061035156,77.36000061035156,78.54000091552734,1069100.0,-0.009170821565560261,1.8089906904178168,-1.470582075485811,37.008633723970995,39.24873996397852,1.740868163240819,2.486276749711209,6.111037743079933,3.831329289221145,21.38304713820562,1.25,-1.1303215581915111,-2.2679992675781193,-4.86259733636156,0.32659880120532137,-3.5652983019698468,-0.9707002331863919,3.2823848446191874,30.592106088706743,-15.203839390939521,1.2972990343917221,1,1.1499977111816406,3.2550010681152344,7.3549957275390625,3.6899986267089844,-0.8400039672851562,3,-0.019025624624182003,1.0215099633296965,78.51000213623047,2.089291553133515,77.66999816894531,-2.4827744965206984,78.22000122070312,-0.019025624624182003
11510,2018-01-19,76.98999786376953,78.31999969482422,76.76000213623047,77.94999694824219,1382700.0,-0.010284137322823073,-1.197194298332805,1.279998779296875,30.274333402385253,38.466468670284094,2.2175449445311415,3.1284939075249554,6.751462075604124,4.632684486531346,22.4136562076671,1.55999755859375,-1.3295168838703546,-2.866002273559573,-5.75439966197294,0.02239511485379353,-4.310200967766264,-1.4218035793528827,3.6611493813975073,9.426074449290997,-28.374519719366486,1.444198694206684,1,1.9000015258789062,4.0050048828125,8.154998779296875,4.490001678466797,-0.9499969482421875,4,-0.0035069054495124874,1.8089906904178168,77.79000091552734,1.0215099633296965,78.51000213623047,2.089291553133515,77.66999816894531,-0.0035069054495124874
11511,2018-01-22,76.83000183105469,77.8499984741211,76.6500015258789,77.5,1348100.0,-0.0020781405007693765,-1.330093923143018,0.6979154249020496,28.28572591145833,37.60807236355478,2.1156091318035095,3.1864439933903412,6.730933541235615,4.793275728519063,23.044136590154736,1.1999969482421875,-1.5212358971152469,-2.8574985504150447,-6.039651945367311,0.32465484453722127,-4.448575247891171,-1.2664218529389188,3.3542080010399644,8.69566819868863,-21.774626339231297,1.591076697476131,1,2.0049972534179688,3.539997100830078,8.314994812011719,4.649997711181641,-1.0100021362304688,0,-0.01822206810508009,-1.197194298332805,76.98999786376953,1.8089906904178168,77.79000091552734,1.0215099633296965,78.51000213623047,-0.01822206810508009
11512,2018-01-23,77.66000366210938,78.4000015258789,76.87000274658203,76.97000122070312,1321200.0,0.010803095291860298,-2.4382018619164367,-1.0298572046733017,25.592917631963232,36.29733278503,0.8795859159898498,2.2795704849664986,5.745994962929558,3.9685418639792545,23.195743945298208,1.5699996948242188,-1.5540343621953951,-1.904496765136713,-5.204260104790578,1.3952665745171515,-3.5543784349636383,-0.2546150953097879,2.0294170071150717,48.79238092429944,25.86839833920982,1.64988166982693,1,0.6199989318847656,2.7099952697753906,7.484992980957031,3.819995880126953,-1.7800064086914062,1,-0.04146280026863014,-1.330093923143018,76.83000183105469,-1.197194298332805,76.98999786376953,1.8089906904178168,77.79000091552734,-0.04146280026863014
11513,2018-01-24,76.69999694824219,77.66999816894531,76.61000061035156,77.62000274658203,1945700.0,-0.01236166197009314,1.0784334258338133,-1.3333370190181335,25.46706536514519,34.51050338275745,1.4566270472062968,3.1149638988481883,6.530912271925757,4.935792212980488,23.44148843479245,1.05999755859375,-1.5801451183136237,-2.6840034484863224,-6.1999248281302215,0.8319179311575766,-4.441964138308279,-0.9260427586643658,2.5639050409138804,4.49981689453125,-13.189967920630707,1.7579606898219502,1,1.5550041198730469,3.6500015258789062,7.647500991821289,4.780002593994141,-0.15999603271484375,2,-0.02177311910549673,-2.4382018619164367,77.66000366210938,-1.330093923143018,76.83000183105469,-1.197194298332805,76.98999786376953,-0.02177311910549673
11514,2018-01-25,78.08000183105469,78.0999984741211,76.55000305175781,76.69999694824219,1061700.0,0.017992241691270783,1.1830949592202964,-1.4999958536160614,38.17310041220672,33.85793285888553,-0.15964034786803438,1.677631144647819,5.029830745045331,3.574482251801115,23.32779647504571,1.5499954223632812,-1.6449833802553968,-1.21299858093262,-4.766695695110798,2.3406985332455577,-2.989847138021716,0.5638499761564759,0.7592759374926601,82.70270493189213,60.70935440599569,1.776848557089089,1,-0.2050018310546875,2.2399978637695312,6.139997482299805,3.5199966430664062,0.48999786376953125,3,-0.004354558905119377,1.0784334258338133,76.69999694824219,-2.4382018619164367,77.66000366210938,-1.330093923143018,76.83000183105469,-0.004354558905119377
11515,2018-01-26,78.29000091552734,78.52999877929688,77.44999694824219,78.29000091552734,1370100.0,0.0026895373917517063,3.500047684140255,0.0,41.84186630477368,34.060253462083985,-0.5672463423851752,1.3634817219123931,4.650019556370637,3.3831519111987234,23.03131265022197,1.0800018310546875,-1.6921803071389974,-0.8924995422363224,-4.425548927042541,2.6405498425698966,-2.659024234639432,0.8740251501667871,-1.7399978637695312,87.87886961413676,61.384086357903236,1.766524692403113,1,-0.654998779296875,1.4650001525878906,5.929998397827148,4.499996185302734,-0.5699996948242188,4,-0.01711590179607969,1.1830949592202964,78.08000183105469,1.0784334258338133,76.69999694824219,-2.4382018619164367,77.66000366210938,-0.01711590179607969
11516,2018-01-29,76.83000183105469,78.1500015258789,76.72000122070312,78.0,1055200.0,-0.018648602214833998,-1.057555299412701,-100.0,30.959215760148965,33.42909241641613,0.7541534153236,2.6166102635858124,5.894594522886692,4.845056875533459,23.439624941628505,1.5699996948242188,-1.8059087031135164,-2.135998535156247,-5.689436169813689,1.4174390995011947,-3.912717352484961,-0.3592797178275333,-0.279998779296875,14.141383004138378,-10.767330421337844,1.776718817328719,1,0.8050003051757812,2.924999237060547,6.94999885559082,5.959995269775391,-0.06999969482421875,0,-0.010282453425740079,3.500047684140255,78.29000091552734,1.1830949592202964,78.08000183105469,1.0784334258338133,76.69999694824219,-0.010282453425740079
11517,2018-01-30,77.9000015258789,78.37999725341797,76.80999755859375,76.80999755859375,1786200.0,0.013926847186299662,-1.8807228999993,-0.9316287804687194,39.79780739460866,33.04451843407345,-0.31266981890158263,1.3404692723264873,4.649078094419707,3.800129544129959,24.204535010201923,1.5699996948242188,-1.9185895007797313,-0.8914989471435604,-4.282801859894434,2.499803965607313,-2.5871504035190043,0.8041525092318835,-1.3103985595703165,68.18188824068865,40.091750595445376,1.69565145637544,1,-0.31999969482421875,1.8549995422363281,5.48499870300293,5.379997253417969,-1.2399978637695312,1,-0.026700921570119607,-1.057555299412701,76.83000183105469,3.500047684140255,78.29000091552734,1.1830949592202964,78.08000183105469,-0.026700921570119607
11518,2018-01-31,78.69000244140625,78.80999755859375,76.91000366210938,77.87000274658203,1632300.0,0.01014121822917935,2.584928203836326,0.7522905598835297,46.418860545594015,34.09009919203156,-1.2007212146165784,0.2556281637914992,3.7062076089082154,3.0322254796285506,25.771705749175407,1.899993896484375,-1.8944701384770042,0.09400177001953125,-2.7849850673358105,2.972988607374873,-1.3454916486581396,1.5334951886972021,-2.0615915588378897,94.69046863501023,62.551727360505375,1.4394934186776687,1,-1.0100021362304688,1.0649986267089844,4.434999465942383,4.589996337890625,-1.910003662109375,2,-0.03570981193043743,-1.8807228999993,77.9000015258789,-1.057555299412701,76.83000183105469,3.500047684140255,78.29000091552734,-0.03570981193043743
11519,2018-02-01,77.12000274658203,78.9800033569336,76.77999877929688,78.47000122070312,1843400.0,-0.019951704741568155,-1.1674853519845758,-1.6463402152978721,41.65991568567929,35.35516389017534,0.295298376282787,1.544908688137184,5.08227720920172,4.605996326167471,27.632765084002557,2.2000045776367188,-1.8206962015810575,-1.2474979400634822,-3.7993667209877913,1.3043708408608268,-2.5234323305256368,0.028436450398672264,-0.40432839697265877,17.699165831147482,-16.50426838907562,1.2759343904621552,2,0.6450004577636719,2.634998321533203,5.822500228881836,6.609996795654297,0.1100006103515625,3,-0.0075207703630482126,2.584928203836326,78.69000244140625,-1.8807228999993,77.9000015258789,-1.057555299412701,76.83000183105469,-0.0075207703630482126
11520,2018-02-02,75.9800033569336,77.45999908447266,75.9000015258789,76.73999786376953,1209800.0,-0.014782149235581632,-2.3913057900585475,0.562959530254822,41.025662970776644,36.77071245232182,1.4270311004940055,2.4514558050828725,6.03882582518834,5.7347135428390175,28.995089274141854,1.55999755859375,-1.9211820284957923,-2.1594974517822294,-4.708919271670638,0.38992436810617903,-3.4342083617264336,-0.8847865418380252,3.0,2.5974605030443247,-34.31959685976486,1.2747109099442067,2,1.4599990844726562,3.4499969482421875,6.677497863769531,7.8249969482421875,1.1099929809570312,4,0.03408786816872755,-1.1674853519845758,77.12000274658203,2.584928203836326,78.69000244140625,-1.8807228999993,77.9000015258789,0.03408786816872755
11521,2018-02-05,74.41000366210938,76.63999938964844,74.38999938964844,75.87000274658203,1697200.0,-0.020663327526438513,-1.9999847412885474,1.9210653121047243,37.92595991803214,38.141050484107254,2.925278183415955,3.781367946490178,7.404638401537042,7.304944274450989,30.231310515093345,2.25,-1.9365076281503235,-3.4539974212646456,-6.3593045911168815,-0.5486902514124097,-4.9066510061907564,-2.0013438363385347,4.569999694824219,0.4358225527366897,-37.08986676410077,1.4526535849261144,2,2.2749977111816406,4.264995574951172,8.214996337890625,9.394996643066406,3.089996337890625,0,0.04448323337846105,-2.3913057900585475,75.9800033569336,-1.1674853519845758,77.12000274658203,2.584928203836326,78.69000244140625,0.04448323337846105
11522,2018-02-06,73.76000213623047,74.3499984741211,71.94999694824219,73.63999938964844,2439300.0,-0.008735405105347316,2.692323041439496,-0.0821937135839887,32.156290661882295,38.884297739300266,3.312199726508638,4.083100708374758,7.841913581279869,7.964332806968358,31.879178723376334,2.4600067138671875,-1.8237525131834786,-3.7499992370605497,-6.847495340508047,-0.6525031336130525,-5.298747288784298,-2.201251185336801,5.03640106201172,25.746849757498342,-9.282534168498788,1.54874805172375,2,1.7049980163574219,3.694995880126953,8.864997863769531,10.044998168945312,3.7699966430664062,1,0.040672450015106776,-1.9999847412885474,74.41000366210938,-2.3913057900585475,75.9800033569336,-1.1674853519845758,77.12000274658203,0.040672450015106776
11523,2018-02-07,72.7699966430664,74.45999908447266,72.61000061035156,72.79000091552734,1759900.0,-0.01342198297846553,-9.88246117942734,-0.16669845508296777,31.51694420099328,38.14472482694322,4.119297342401936,4.737102659001778,8.607816110824132,8.943533729878936,33.477410831926576,1.8499984741210938,-1.701830161347445,-4.372504425048831,-7.882736032777871,-0.8622728173197913,-6.127620228913344,-2.6173886211843183,5.615622180175777,11.66428090037626,-22.938014387602657,1.7551158038645167,2,2.6950035095214844,4.685001373291016,9.855003356933594,11.035003662109375,6.1100006103515625,2,0.05345619346560193,2.692323041439496,73.76000213623047,-1.9999847412885474,74.41000366210938,-2.3913057900585475,75.9800033569336,0.05345619346560193
11524,2018-02-08,72.0199966430664,73.69999694824219,71.98999786376953,72.56999969482422,1572700.0,-0.010306445439027812,-4.606548765540186,27.494279176201374,31.633421788355292,37.01045321400784,4.3798768149776635,5.164340302546023,9.097488669569586,9.682569332636774,34.71483364883808,1.7099990844726562,-1.6462232875469027,-4.749504089355469,-8.763210811402786,-0.7357973673081517,-6.756357450379127,-2.7426507283318102,5.9794848676757795,1.2704113917477953,-35.00804729570971,2.0068533610236585,2,3.4450035095214844,5.435001373291016,10.300004959106445,11.785003662109375,6.5200042724609375,3,0.0660927847556172,-9.88246117942734,72.7699966430664,2.692323041439496,73.76000213623047,-1.9999847412885474,74.41000366210938,0.0660927847556172
11525,2018-02-09,74.12999725341797,74.86000061035156,72.13999938964844,72.33000183105469,1617000.0,0.0292974272243971,-1.495413614617638,-3.2727007906783188,41.27906546929345,38.15710318169056,1.8078364928984314,2.801004500717198,6.737929939108014,7.581746137292512,35.600106150695176,2.8400039672851562,-1.4723813523910394,-2.387503433227536,-6.399492257577734,1.6244853911226613,-4.393497845402635,-0.38150902105243745,3.5065151835742228,46.48185864317227,6.436999076798706,2.0059944121750974,2,1.3350028991699219,2.7250022888183594,8.212503433227539,9.675003051757812,4.6300048828125,4,0.041818510972259526,-4.606548765540186,72.0199966430664,-9.88246117942734,72.7699966430664,2.692323041439496,73.76000213623047,0.041818510972259526
11526,2018-02-12,74.62999725341797,75.0,73.41999816894531,74.25,1249800.0,0.0067449078446708555,1.8214249221735548,0.21111012211300859,39.99998992820319,38.17956790764551,1.0761121442495494,2.1273295865034356,5.995161552615073,7.099033681555895,36.02667290481497,1.5800018310546875,-1.5563319469939074,-1.708003234863284,-5.72051033325603,2.3045038635294617,-3.714256784059657,0.2982503143330888,2.665324254249228,87.86877454536358,46.90915252189734,2.0062535491963702,2,0.8350028991699219,1.8549995422363281,7.712503433227539,9.175003051757812,3.6200027465820312,0,0.032962604515706095,-1.495413614617638,74.12999725341797,-4.606548765540186,72.0199966430664,-9.88246117942734,72.7699966430664,0.032962604515706095
11527,2018-02-13,75.05000305175781,75.27999877929688,73.6500015258789,74.55999755859375,757500.0,0.0056278415355375255,2.4315841886313625,1.289497460196358,44.35320977313412,37.950051155149964,0.2339184703617292,1.5820908820776793,5.321623940634865,6.702925034451539,35.699833727766986,1.6299972534179688,-1.7196867168714505,-1.1569976806640625,-5.157458538959702,2.843463177631577,-3.157228109811882,0.8432327484837572,1.9245989823438805,93.00925034842437,45.478105390897994,2.0002304291478166,2,0.4149971008300781,1.4349937438964844,7.297496795654297,8.754997253417969,3.2999954223632812,1,0.032644861407301384,1.8214249221735548,74.62999725341797,-1.495413614617638,74.12999725341797,-4.606548765540186,72.0199966430664,0.032644861407301384
11528,2018-02-14,73.9800033569336,74.91999816894531,73.7300033569336,74.52999877929688,821000.0,-0.014257157246033714,-1.2666666666666666,-1.1224270544639243,35.66435170735586,37.2838773797807,0.6320059478278779,2.419355153310647,6.151379675797244,7.788287812634664,35.494084069162476,1.3199996948242188,-1.6698506118472523,-2.000497436523432,-5.964736821231924,1.96374194818506,-3.9826171288776777,-0.018377744169185917,2.693122372016532,60.48647232200211,16.685339760949226,1.9821196923542488,2,0.7249946594238281,2.504993438720703,8.367496490478516,9.824996948242188,3.3699951171875,2,0.04798587809242871,2.4315841886313625,75.05000305175781,1.8214249221735548,74.62999725341797,-1.495413614617638,74.12999725341797,0.04798587809242871
11529,2018-02-15,76.30999755859375,76.4000015258789,73.8499984741211,74.29000091552734,1626900.0,0.0314949188420357,1.3181797689685426,-3.6727517374356697,43.97075926387984,37.61111030123661,-2.0394395298874315,-0.02867229957411155,3.640336353152449,5.50668170134162,34.61039057565588,2.5500030517578125,-1.7697067426002917,0.4034969329834013,-3.4727988558277616,4.279792721794564,-1.5346509614221873,2.34164482738899,-4.3600006103515625,97.88723187437654,57.19707594401649,1.9381478944055817,2,-2.0149993896484375,-0.37999725341796875,6.037502288818359,7.495002746582031,1.8300018310546875,3,0.03367841406168148,-1.2666666666666666,73.9800033569336,2.4315841886313625,75.05000305175781,1.8214249221735548,74.62999725341797,0.03367841406168148
11530,2018-02-16,76.72000122070312,77.0,76.23999786376953,76.23999786376953,1349100.0,0.005372869548247117,-2.166653421282683,0.23762581912261818,49.64215830809232,38.912910122354404,-2.607658820777658,-0.4847963178440011,3.090290207011421,5.131814672024092,33.23350339630485,0.7600021362304688,-2.0332656363659822,0.8270004272460909,-3.0352623399857777,4.6892631944779595,-1.1041309563698434,2.758131810862025,-4.681004180908204,92.17880904786058,46.14219422568409,1.931131383615931,2,-2.2450027465820312,-0.7950019836425781,4.954998016357422,6.754997253417969,2.5699996948242188,4,0.023722623381985608,1.3181797689685426,76.30999755859375,-1.2666666666666666,73.9800033569336,2.4315841886313625,75.05000305175781,0.023722623381985608
11531,2018-02-20,75.43000030517578,76.70999908447266,74.83999633789062,76.25,905000.0,-0.016814401655395605,1.1494310832438122,-1.708320750218549,42.07825726945201,40.01535085652882,-1.2938140329033274,0.7324977758624414,4.207541928320651,6.454757540928227,32.00839031965141,1.8800048828125,-2.158740773659261,-0.39300041198730185,-4.234450201050819,3.4484493770762157,-2.3137253065190606,1.527724482544457,-3.1925631469726596,53.13431612125961,9.490014886051618,1.920724894531761,2,-0.9350013732910156,0.14499664306640625,6.097499847412109,8.02499771118164,3.5699996948242188,1,0.04414691525364067,-2.166653421282683,76.72000122070312,1.3181797689685426,76.30999755859375,-1.2666666666666666,73.9800033569336,0.04414691525364067
11532,2018-02-21,74.44000244140625,76.05000305175781,74.43000030517578,75.41999816894531,1198000.0,-0.013124723051361364,-2.2400054931640625,1.1951171856827845,36.542122545694205,40.57370400594003,-0.22039071533816923,1.5482731530760105,5.00617883103908,7.488082445135518,31.424285569511994,1.6200027465820312,-2.2281276057097443,-1.2219982147216797,-5.008794730788182,2.5647983013448226,-3.1153964727549237,0.6714000433115643,-2.012062769531255,21.712532518286068,-14.835524984312443,1.8933982580332502,2,0.054996490478515625,1.0249977111816406,6.7024993896484375,8.629997253417969,4.339996337890625,2,0.0511821256533771,1.1494310832438122,75.43000030517578,-2.166653421282683,76.72000122070312,1.3181797689685426,76.30999755859375,0.0511821256533771
11533,2018-02-22,75.02999877929688,75.83000183105469,74.30000305175781,74.69999694824219,1797500.0,0.007925796863790024,-1.7079873067314835,-0.33673803036200856,42.94394586377234,41.83042890320859,-0.5096919026660487,0.8714284441086022,4.216770871543076,6.947199913978693,30.694877847847778,1.529998779296875,-2.106750184107483,-0.5485019683837891,-4.312506769616917,3.2155028328493387,-2.430504369000346,1.3335004322327677,-2.4191766942968798,37.46030900243898,-1.4111994589026153,1.882002400616563,2,-0.45999908447265625,0.4350013732910156,5.447502136230469,7.375,3.8600006103515625,3,0.04424896373236131,-2.2400054931640625,74.44000244140625,1.1494310832438122,75.43000030517578,-2.166653421282683,76.72000122070312,0.04424896373236131
11534,2018-02-23,77.73999786376953,77.86000061035156,73.55000305175781,74.80999755859375,2000500.0,0.03611887416450865,1.7192363880538821,8.878739538539788,55.37238700301822,43.3963535180669,-2.595975748882708,-1.9661547000853545,1.3173306490306516,4.302252350583842,29.887018336618443,4.30999755859375,-1.7635316356148394,2.178497314453125,-1.5407417039328948,5.897736332839145,0.3188778052601151,4.038116823646135,-4.953608662169529,97.21571195921547,51.53518455101704,1.8596195091930134,2,-2.0999984741210938,-2.2749977111816406,2.4375038146972656,4.665000915527344,1.4500045776367188,4,-0.005016714694691227,-1.7079873067314835,75.02999877929688,-2.2400054931640625,74.44000244140625,1.1494310832438122,75.43000030517578,-0.005016714694691227
11535,2018-02-26,76.94999694824219,78.0,76.55000305175781,77.95999908447266,1118800.0,-0.010162090779983424,1.6605351755804267,-0.3447105907962952,58.141000937045774,45.4120214079383,-1.5241739351365027,-1.3509549800989191,1.947358726984902,5.152413396353779,29.47568384710631,1.4499969482421875,-1.3173381647607272,1.4554965972900362,-2.10152572719646,5.0125189217765325,-0.3230145649532119,3.2340077595332843,-3.859191062117091,76.40440962161607,23.967976915160705,1.7785111622432501,2,-1.1749954223632812,-1.4849967956542969,3.0425033569335938,5.4550018310546875,2.2900009155273438,0,0.015464619734899543,1.7192363880538821,77.73999786376953,-1.7079873067314835,75.02999877929688,-2.2400054931640625,74.44000244140625,0.015464619734899543
11536,2018-02-27,76.04000091552734,78.36000061035156,76.0199966430664,77.0,1873700.0,-0.011825809861005232,-3.6799722292157804,0.9504921326756457,57.18788994815283,46.83809698294038,-0.43933615985406504,-0.5303708158338338,2.6815751987944623,6.129704390243646,28.71323218608347,2.3400039672851562,-0.7996343514615063,0.5850006103515568,-2.9268361776232155,4.096837398326329,-1.1709177836358293,2.340919004338943,-2.5564595002922488,51.76713363026128,-3.878242510251944,1.7559183939873853,2,-0.08499908447265625,-0.5750007629394531,3.9025001525878906,6.314998626708984,3.720001220703125,1,0.04274066229444706,1.6605351755804267,76.94999694824219,1.7192363880538821,77.73999786376953,-1.7079873067314835,75.02999877929688,0.04274066229444706
11537,2018-02-28,75.81999969482422,76.70999908447266,75.80000305175781,76.4000015258789,1782300.0,-0.002893230116442602,-1.9354941917700335,0.6041691501959008,60.10604304819918,49.55384046525631,-0.11021481935489419,-0.49981363462715933,2.7408931314548965,6.372814097880209,28.209151664678593,0.9099960327148438,-0.5537964439341749,0.4689994812011662,-2.856202908361084,3.794201870763416,-1.1936017135799517,2.131600675982284,-1.8488123600774742,47.193301356478486,-13.43642633928782,1.6626011947811241,2,0.13500213623046875,-0.3549995422363281,3.782499313354492,6.479999542236328,3.160003662109375,2,0.041941444447049614,-3.6799722292157804,76.04000091552734,1.6605351755804267,76.94999694824219,1.7192363880538821,77.73999786376953,0.041941444447049614
11538,2018-03-01,75.87999725341797,77.2300033569336,75.56999969482422,75.87000274658203,1797900.0,0.000791315732461717,-4.442629511969383,-0.017231853937018232,63.402785577895095,51.71295450014688,0.14264545238438586,-0.8233365703573838,2.48084530999877,6.325650966835298,28.01118809645423,1.660003662109375,-0.3050887395254165,0.6694972991943331,-2.2776407401140517,3.616635338502718,-0.8040717204598593,2.1430663188485255,-1.4699285911107438,48.440652480109634,-18.883940756313393,1.473569019654194,3,0.07500457763671875,-0.4149971008300781,3.4450035095214844,6.420001983642578,3.0800018310546875,3,0.03821826081771862,-1.9354941917700335,75.81999969482422,-3.6799722292157804,76.04000091552734,1.6605351755804267,76.94999694824219,0.03821826081771862
11539,2018-03-02,76.54000091552734,76.80999755859375,75.66000366210938,75.80999755859375,1660400.0,0.008697992698986967,-1.2330170440656874,73.04045801526718,59.30503563723428,52.786607536718215,-0.5378632435062798,-1.6116506139968578,1.6601201942837633,5.689475381616035,27.98444677506292,1.149993896484375,-0.14215472093260928,1.3585010528564396,-1.5201411432927046,4.237143249005584,-0.08082004521813246,2.7978221509310117,-1.7349390584156907,34.76705743373504,-33.74017365221808,1.4393210980745699,3,-0.5849990844726562,-1.0750007629394531,2.7624988555908203,5.739997863769531,1.970001220703125,4,0.030702880141256328,-4.442629511969383,75.87999725341797,-1.9354941917700335,75.81999969482422,-3.6799722292157804,76.04000091552734,0.030702880141256328
11540,2018-03-05,78.56999969482422,78.8499984741211,76.05000305175781,76.45999908447266,1493600.0,0.026522063692385744,1.097376286568256,2.890398503391407,63.60498482024024,55.17846615347246,-2.5455324728848012,-3.6234401941242,-0.45680993656812063,3.6919978438085934,27.534991937511844,2.7999954223632812,0.3273235322246677,3.259000015258792,0.018786296689256687,6.499213733828327,1.6388931559740172,4.879106874543567,-3.409443962388579,91.46344867369439,24.35585494988308,1.6201068592847678,3,-2.3699989318847656,-3.104999542236328,0.5275001525878906,3.6800003051757812,-0.12000274658203125,0,0.00789108755237633,-1.2330170440656874,76.54000091552734,-4.442629511969383,75.87999725341797,-1.9354941917700335,75.81999969482422,0.00789108755237633
11541,2018-03-06,77.72000122070312,78.37999725341797,77.19999694824219,78.37999725341797,1452100.0,-0.010818359137362843,2.5757799946825113,-0.31279423782009097,58.953723157660974,57.668643999246555,-1.4936049894310344,-2.648542622613377,0.32134532685438444,4.55745066531297,26.22880001962862,1.3700027465820312,0.4946864807109108,2.243501663208008,-1.1379918991840157,5.624995225600031,0.5527548820119961,3.9342484444040196,-2.116712359265236,65.54885140353,1.6466889813790857,1.690746781196009,3,-1.5200004577636719,-2.2550010681152344,0.9750003814697266,4.529998779296875,-0.37000274658203125,1,0.0195573419865247,1.097376286568256,78.56999969482422,-1.2330170440656874,76.54000091552734,-4.442629511969383,75.87999725341797,0.0195573419865247
11542,2018-03-07,76.76000213623047,77.72000122070312,76.2300033569336,77.41000366210938,1456600.0,-0.012352020964931931,1.3464595310613297,0.9848567167974845,59.391895514324716,59.496193960419035,-0.18987268458776896,-1.5307496316488454,1.1994435227812517,5.516141983937871,23.62435898046207,1.4899978637695312,0.49615654470095194,1.1335025787353459,-2.1931010110440496,4.460106168514741,-0.5297992161543448,2.7968043736250365,-0.7671081212705957,36.28057574037719,-26.894781225652274,1.6633017948896958,3,-0.5600013732910156,-1.2950019836425781,1.9349994659423828,5.489997863769531,1.8899993896484375,2,0.03908285456631089,2.5757799946825113,77.72000122070312,1.097376286568256,78.56999969482422,-1.2330170440656874,76.54000091552734,0.03908285456631089
11543,2018-03-08,76.66000366210938,77.04000091552734,76.2300033569336,77.04000091552734,1437300.0,-0.0013027419403092155,3.263175858815026,0.5846097867295796,51.39222881642949,59.05395416190918,0.1851253549132963,-1.1851419281904327,1.2085654606892717,5.591085490526069,20.990157346296556,0.80999755859375,0.7450754794711827,0.8390037536621122,-2.2292307278902967,3.907238235214521,-0.6951134871140852,2.3731209944383096,2.1899948120117188,31.348013364616296,-26.303150335456333,1.5341172407762034,3,0.5499954223632812,-1.1950035095214844,2.007497787475586,5.589996337890625,2.9699935913085938,3,0.030263495747403946,1.3464595310613297,76.76000213623047,2.5757799946825113,77.72000122070312,1.097376286568256,78.56999969482422,0.030263495747403946
11544,2018-03-09,76.77999877929688,76.94999694824219,76.19000244140625,76.81999969482422,1600000.0,0.0015652897398283905,4.066707357391724,0.10526632802618106,50.24429006151984,58.176541842406294,-0.09539851266433175,-0.9805168584151431,1.0104319034742844,5.438654939814882,17.985940633810348,0.7599945068359375,1.2061128002541182,0.7209987640380859,-1.7944679376423949,3.2364654657185667,-0.5367345868021545,1.9787321148783263,2.0175997924804676,26.07131860676129,-26.08821687986153,1.2577333508402384,3,0.43000030517578125,-1.3149986267089844,1.9375019073486328,5.470001220703125,3.3700027465820312,4,0.028392815053854825,3.263175858815026,76.66000366210938,1.3464595310613297,76.76000213623047,2.5757799946825113,77.72000122070312,0.028392815053854825
11545,2018-03-12,77.2300033569336,77.30000305175781,76.58999633789062,76.91999816894531,1054000.0,0.00586096098972666,2.1555532950172083,-7.7499523173755485,57.86715501960037,58.25201573923379,-0.5604438687504683,-1.250481691281692,0.46656422948606746,4.9406191419688525,16.035070229947497,0.7100067138671875,1.529760023747528,1.0160030364990291,-1.3780978598241944,3.4101039328222527,-0.18104741166257554,2.213053484660634,1.4632913696289052,47.488738777970156,-4.3596412479278115,1.197050448161611,3,-0.0200042724609375,-1.8300056457519531,1.529998779296875,4.654998779296875,2.3299942016601562,0,0.016573853731186805,4.066707357391724,76.77999877929688,3.263175858815026,76.66000366210938,1.3464595310613297,76.76000213623047,0.016573853731186805
11546,2018-03-13,77.08999633789062,78.19000244140625,76.8499984741211,77.38999938964844,826600.0,-0.0018128578655616234,-2.4359129856410657,-0.9677355843772303,62.511779097613065,58.51931974472422,-0.2858968909486208,-0.9662693634757602,0.48786885868582885,5.0122923602405365,14.314000958073692,1.3400039672851562,1.4165868020723593,0.7529960632324162,-1.5494689437563096,3.055461070221142,-0.3982364402619538,1.9042285667267862,1.5031666972656268,44.99969482421875,-10.220286068959624,1.151232503494366,3,0.12000274658203125,-1.6899986267089844,1.3450050354003906,4.470005035400391,2.9300003051757812,1,0.01764172622853155,2.1555532950172083,77.2300033569336,4.066707357391724,76.77999877929688,3.263175858815026,76.66000366210938,0.01764172622853155
11547,2018-03-14,77.5,77.91000366210938,77.06999969482422,77.33999633789062,998500.0,0.005318506701081027,-1.4000217983651226,-0.533340114948375,61.86359438898906,58.348298501512446,-0.48336191211024016,-1.2472621171131664,-0.04593488514601063,4.534687198650886,12.76232965450067,0.8400039672851562,1.3172552321884439,1.0404998779296903,-1.2341879096467352,3.315187665506116,-0.09684401585852243,2.177843771717903,0.9970366114062585,65.4998779296875,7.70156577298404,1.1373438937882157,3,-0.24499893188476562,-2.1000022888183594,0.18000030517578125,3.2399978637695312,1.4800033569335938,2,-0.0019355035597278247,-2.4359129856410657,77.08999633789062,2.1555532950172083,77.2300033569336,4.066707357391724,76.77999877929688,-0.0019355035597278247
11548,2018-03-15,77.52999877929688,78.41999816894531,77.19000244140625,77.52999877929688,1087100.0,0.0003870810231854094,-2.6176734583969123,0.0,48.64166239795812,57.16347925270398,-0.2846256394187918,-1.0515829137133323,-0.2409455022447844,4.4253981021595905,11.242354368777601,1.2299957275390625,1.3044160031696208,0.8929988861084013,-1.1041259585183951,2.8901237307351977,-0.10556353620499692,1.8915613084217995,-1.339996337890625,60.089637004345,6.976740555955338,0.9985624223134008,3,-0.07999801635742188,-2.1100006103515625,-1.0699996948242188,1.9899978637695312,1.720001220703125,3,0.01444605654864417,-1.4000217983651226,77.5,-2.4359129856410657,77.08999633789062,2.1555532950172083,77.2300033569336,0.01444605654864417
11549,2018-03-16,78.87999725341797,79.01000213623047,77.6500015258789,77.79000091552734,3495500.0,0.017412595064835612,1.0148066098514819,100.0,61.640531315025854,56.94520664101349,-1.4167783042363737,-2.318017393392225,-1.7143345202824634,2.998364321807486,11.088055084438977,1.4800033569335938,1.3025533982640667,2.114497375488284,-0.11162850280196324,4.340623253778531,1.0014344363431604,3.2275603146334078,-2.645394897460932,94.62791027601318,42.624585902021266,1.1130629391451252,3,-1.2799949645996094,-3.3799972534179688,-2.4199981689453125,0.6399993896484375,1.220001220703125,4,0.009508113921333772,-2.6176734583969123,77.52999877929688,-1.4000217983651226,77.5,-2.4359129856410657,77.08999633789062,0.009508113921333772
11550,2018-03-19,78.54000091552734,79.23999786376953,78.16000366210938,78.87999725341797,1325400.0,-0.004310298551333802,1.0377296021189613,-0.3119242937536747,66.19170728429175,57.74942709952803,-1.2085798837776451,-1.9338285587533903,-1.4671499007231432,3.265432092528272,11.445447303683551,1.0799942016601562,1.2494582480881604,1.6835010528564425,-0.679389099105677,4.046391204818562,0.5020559768753827,2.864946128837502,-2.194382568359373,70.7114172801042,17.906638514428735,1.1814450759810606,3,-0.8250007629394531,-2.8500022888183594,-2.0800018310546875,0.9799957275390625,0.8799972534179688,0,0.02049911626666745,1.0148066098514819,78.87999725341797,-2.6176734583969123,77.52999877929688,-1.4000217983651226,77.5,0.02049911626666745
11551,2018-03-20,78.76000213623047,79.01000213623047,78.20999908447266,78.36000061035156,1520100.0,0.002801135957965384,-1.2857080576778455,-1.176487747957993,69.04146357854125,58.82160132888542,-1.4142682631379273,-1.993785428880301,-1.7593323833029189,2.961065854261534,11.029056820461717,0.8000030517578125,1.2519784119243695,1.737002182006833,-0.671509531055861,4.145513895069527,0.5327463254754861,2.94125803853818,-2.2407210180664094,77.88036255475942,23.35924482639065,1.204255856531348,3,-1.0450019836425781,-2.430004119873047,-2.6000022888183594,0.7599945068359375,2.529998779296875,1,0.010157381928196596,1.0377296021189613,78.54000091552734,1.0148066098514819,78.87999725341797,-2.6176734583969123,77.52999877929688,0.010157381928196596
11552,2018-03-21,78.25,79.0,77.44999694824219,78.75,1172100.0,-0.006475395154869612,2.100006103515625,-1.2499952316466079,64.5042904808196,60.278497069373216,-0.7495010518433673,-1.247681968416373,-1.358584827968059,3.3771327835993503,10.124558998480099,1.5500030517578125,0.9922907416333402,1.0365001678466825,-1.0990268881676002,3.1720272238609653,-0.031263360160451725,2.104263695853817,-1.5674758770996107,51.707313442278846,-3.434934598115035,1.0677635280071385,3,-0.5349998474121094,-1.8549995422363281,-2.2750015258789062,1.2699966430664062,3.8600006103515625,2,0.02261976540659938,-1.2857080576778455,78.76000213623047,1.0377296021189613,78.54000091552734,1.0148066098514819,78.87999725341797,0.02261976540659938
11553,2018-03-22,78.3499984741211,80.1500015258789,77.93000030517578,78.3499984741211,1175000.0,0.0012779357715155815,-4.285740236148955,-0.0,61.89223004878401,61.572712623513674,-0.6532607498348142,-1.1449011070769046,-1.545717388173415,3.1853816205104124,9.360046512575343,2.220001220703125,0.86695164717014,0.9704986572265568,-0.9563254272678847,2.8973227417209984,0.007086614979343153,1.9339106994737705,-1.5140259267685536,33.33333333333333,-23.378868897457096,0.9634120422472207,3,0.020000457763671875,-1.4999961853027344,-2.375,1.1699981689453125,3.2399978637695312,3,0.00804090485107789,2.100006103515625,78.25,-1.2857080576778455,78.76000213623047,1.0377296021189613,78.54000091552734,0.00804090485107789
11554,2018-03-23,77.3499984741211,79.1500015258789,77.19000244140625,78.62000274658203,831700.0,-0.012763242111999529,-1.4654133317978542,-100.0,40.72947658657738,59.66852613095556,0.48734630040382854,-0.18510752895818428,-0.6256358278989893,4.077461929633799,9.840550659618396,1.9599990844726562,0.7810618917769148,-0.010001373291018467,-1.9293433115616097,1.9093405649795727,-0.9696723424263212,0.9496695958442842,-0.24890360848644377,5.405273047351233,-44.973279824709564,0.9596709691352959,3,1.1500015258789062,-0.4999961853027344,-1.7550010681152344,2.1699981689453125,3.8800048828125,4,0.024563691834002865,-4.285740236148955,78.3499984741211,2.100006103515625,78.25,-1.2857080576778455,78.76000213623047,0.024563691834002865
11555,2018-03-26,78.13999938964844,78.2699966430664,77.30000305175781,77.4800033569336,748500.0,0.010213328133311439,1.1087034042376747,-0.5196801672453774,53.220842743303805,58.636199869365655,-0.17879957194881513,-0.9290165044868957,-1.4780291258033174,3.18910699065691,10.439861542299969,0.9699935913085938,0.8787265585522732,0.7204994201660213,-1.2190008208920062,2.659999661224049,-0.24925070036299246,1.690249540695035,2.0100021362304688,32.094501421490676,-15.689084870087513,0.969750120529012,3,0.470001220703125,-1.2899971008300781,-3.0275001525878906,1.3799972534179688,3.470001220703125,0,0.025083172508090668,-1.4654133317978542,77.3499984741211,-4.285740236148955,78.3499984741211,2.100006103515625,78.25,0.025083172508090668
11556,2018-03-27,79.29000091552734,80.11000061035156,77.91999816894531,78.22000122070312,1038500.0,0.014717193944990603,-1.6227483085188519,1.6212214040482273,68.85243105694866,59.412737276916715,-1.0995404900266834,-1.9215721091788964,-2.6477203849579496,1.9485158201068202,11.12471420041255,2.19000244140625,1.0273617802100716,1.708000946044919,-0.28860257933186517,3.7046044714217032,0.7096991833565198,2.7063027087333182,-1.9899978637695312,70.9459163395391,20.810571371764986,0.9983017626883937,3,-0.6199989318847656,-2.4399986267089844,-4.090002059936523,-0.4450035095214844,3.05999755859375,1,0.0016395163566269577,1.1087034042376747,78.13999938964844,-1.4654133317978542,77.3499984741211,-4.285740236148955,78.3499984741211,0.0016395163566269577
11557,2018-03-28,79.0,80.05000305175781,78.6500015258789,79.56999969482422,1299900.0,-0.0036574714614557857,-1.204732640077856,-0.5327101470976207,66.95647270338944,61.44771619974241,-0.6418900431754935,-1.4557557116881554,-2.36345404334196,2.1547417469143255,11.713747397699787,1.4000015258789062,1.0401481548191214,1.259000015258792,-0.651413596609558,3.169413627127142,0.30379320932460985,2.214206821192974,-1.6999969482421875,61.14858508195158,8.279992999548355,0.9552068059341755,3,-0.3299980163574219,-2.1499977111816406,-3.9650020599365234,-0.4099998474121094,3.1999969482421875,2,0.028987353361105583,-1.6227483085188519,79.29000091552734,1.1087034042376747,78.13999938964844,-1.4654133317978542,77.3499984741211,0.028987353361105583
11558,2018-03-29,78.77999877929688,79.69999694824219,78.76000213623047,79.20999908447266,1301700.0,-0.0027848255785205556,-3.0000324659513335,0.7543869042042002,64.28568314539633,61.74162195867247,-0.2524805804780357,-1.0617926716642359,-2.178942046067718,2.27335002854835,12.713079610047329,0.9399948120117188,1.0136688787467847,0.8939987182617131,-0.8550863169284071,2.643083753451833,0.01945620066665299,1.7685412358567731,-1.4237957763671858,54.45196352520053,-1.7316868980560827,0.8745425175950586,3,-0.10999679565429688,-1.9299964904785156,-3.799999237060547,-0.18999862670898438,2.7700042724609375,3,0.04226963547414786,-1.204732640077856,79.0,-1.6227483085188519,79.29000091552734,1.1087034042376747,78.13999938964844,0.04226963547414786
11559,2018-04-02,78.88999938964844,79.88999938964844,78.27999877929688,78.95999908447266,1222500.0,0.001396301244681819,-1.4961232057628502,0.16278987242951687,62.46241154900503,61.32725576586283,-0.4033273627766789,-1.0400334040278096,-2.3006740315088337,2.0558185828817273,13.60342076484285,1.6100006103515625,0.9770619104084659,0.8864994049072266,-0.7963455544761331,2.569344364290586,0.04507692521553963,1.7279218845989135,-1.478720434570306,56.583548730424205,-0.6710353457506031,0.8414224796916804,4,-0.21999740600585938,-2.039997100830078,-3.872499465942383,-0.2999992370605469,0.5100021362304688,0,0.03422483165333201,-3.0000324659513335,78.77999877929688,-1.204732640077856,79.0,-1.6227483085188519,79.29000091552734,0.03422483165333201
11560,2018-04-03,79.19000244140625,79.73999786376953,78.43000030517578,78.7300033569336,1175200.0,0.003802802054491794,-1.4716814095597286,-6.571444141689374,65.39592264115484,60.92219566170878,-0.6721110063163849,-1.3609841841580987,-2.5833738369632044,1.659156490078061,14.067369658562892,1.30999755859375,1.1211066481842238,1.1555023193359375,-0.5928496857573009,2.903854324429176,0.2813263167893183,2.0296783218825567,-1.7247490532226522,57.99099802123686,-0.7801320718888789,0.8741760025466195,4,-0.5200004577636719,-1.3300018310546875,-3.637502670288086,-0.6000022888183594,-1.1700057983398438,1,0.02576083915437133,-1.4961232057628502,78.88999938964844,-3.0000324659513335,78.77999877929688,-1.204732640077856,79.0,0.02576083915437133
11561,2018-04-04,79.23999786376953,80.04000091552734,78.63999938964844,79.19999694824219,1156100.0,0.0006313350274269602,-1.4138039896608197,0.08695868508782115,63.467477634414955,60.80699423433049,-0.722876974372312,-1.361048228357106,-2.6099703669130463,1.5039875771710172,14.623502466025808,1.4000015258789062,1.0379051908426362,1.1294979095459041,-0.6919119400904918,2.9509077591823,0.21879298472769904,2.040202834364109,-1.721849531142567,54.23710549228873,-3.530747144823046,0.9107049248181992,4,-0.5699958801269531,-1.3799972534179688,-3.619997024536133,-0.6499977111816406,-0.279998779296875,2,0.02990917226747758,-1.4716814095597286,79.19000244140625,-1.4961232057628502,78.88999938964844,-3.0000324659513335,78.77999877929688,0.02990917226747758
11562,2018-04-05,79.76000213623047,79.95999908447266,77.88999938964844,79.26000213623047,1311900.0,0.006562396346286414,3.600030517785087,12.49971390425329,66.04317905134303,61.26821079017038,-1.1244053452534928,-1.7336620178793112,-3.126808350950597,0.8905058420605201,15.635840528506396,2.0699996948242188,0.9554017222848898,1.499502182006836,-0.3475608542022428,3.3465652182159147,0.5759706639022966,2.4230337001113753,-2.190016758049012,86.97681020563866,28.2839237331685,0.9235315181045415,4,-1.1100006103515625,-1.9000015258789062,-4.05000114440918,-1.1700019836425781,-0.910003662109375,3,0.03247237046793083,-1.4138039896608197,79.23999786376953,-1.4716814095597286,79.19000244140625,-1.4961232057628502,78.88999938964844,0.03247237046793083
11563,2018-04-06,78.9800033569336,80.0199966430664,78.76000213623047,80.0199966430664,1041100.0,-0.009779322447417083,1.423082001848673,-2.079986572265625,50.78374629293025,62.38535186865404,-0.27450998477763733,-0.8126056896387155,-2.321693034489101,1.5686684105517372,16.71776938996631,1.2599945068359375,0.8072991129495648,0.6035034179687528,-1.106668975308665,2.3136758112461706,-0.25158277866995604,1.4585896146074617,-1.3592176741087343,50.69782296268697,-3.3070283699363614,0.8550861966387064,4,-0.27500152587890625,-1.1200027465820312,-3.2700023651123047,-0.9600067138671875,-0.43000030517578125,4,0.04076973226699554,3.600030517785087,79.76000213623047,-1.4138039896608197,79.23999786376953,-1.4716814095597286,79.19000244140625,0.04076973226699554
11564,2018-04-09,78.95999908447266,79.62000274658203,78.73999786376953,79.0,928200.0,-0.00025328275019853574,-2.6666613685130733,0.03846266707748287,53.46532409750497,62.41251646356528,-0.002358047790991691,-0.6544619318178917,-2.320775316198578,1.5062839234833802,17.87998826060482,0.8800048828125,0.7294008701005623,0.4744991302490291,-1.0778377094470812,2.0268359699451395,-0.30166928959901895,1.2506675500970772,-1.2894291030972624,49.767392345771015,-2.036442623983774,0.776168419848052,4,0.04000091552734375,-1.0549964904785156,-3.249998092651367,-0.94000244140625,-1.4099960327148438,0,0.03280146906428305,1.423082001848673,78.9800033569336,3.600030517785087,79.76000213623047,-1.4138039896608197,79.23999786376953,0.03280146906428305
11565,2018-04-10,78.51000213623047,79.69999694824219,78.31999969482422,79.16999816894531,1492700.0,-0.005699049562561065,-1.6538385357444154,16.499523173755485,48.012721300658384,60.09699315731081,0.5650660025032579,-0.10925547044024597,-1.9022573832976946,1.8463285462555632,18.70913061415116,1.3799972534179688,0.6678313227196213,-0.0394977569580135,-1.4750405452466708,1.3960450313306438,-0.7572691511023351,0.6782736371863081,-0.7906435422755465,28.83731658416281,-18.85554769124057,0.717771394144327,4,0.45999908447265625,-0.4099998474121094,-2.8000011444091797,-0.4900054931640625,-1.5400009155273438,1,0.011336127441496036,-2.6666613685130733,78.95999908447266,1.423082001848673,78.9800033569336,3.600030517785087,79.76000213623047,0.011336127441496036
11566,2018-04-11,78.44999694824219,78.87999725341797,78.16000366210938,78.45999908447266,753400.0,-0.000764299915368194,-1.4407029522442487,0.015154842960685262,51.71229923889103,58.40319610569987,0.5513681934563834,0.060988575271380796,-1.828010169992126,1.7824618672961918,18.93606036333421,0.7199935913085938,0.8758495941993516,-0.1675029754638615,-1.4304143851088753,1.0954084341811523,-0.7989586802863613,0.4639527293586383,-0.6828255139593296,26.29099909378436,-20.0309521147167,0.6314557048225038,4,0.5150032043457031,-0.2799949645996094,-2.6174964904785156,-0.43000030517578125,-2.1899948120117188,2,-0.005481202318713629,-1.6538385357444154,78.51000213623047,-2.6666613685130733,78.95999908447266,1.423082001848673,78.9800033569336,-0.005481202318713629
11567,2018-04-12,77.3499984741211,78.81999969482422,77.1500015258789,78.58000183105469,709900.0,-0.014021650948524922,-1.0490809606500442,122.97406559877956,42.690070872939565,56.00368363098246,1.5563690181313916,1.2112758606306784,-0.7607526749567342,2.766741908472028,19.020512473818012,1.6699981689453125,0.90712842536756,-1.2600013732910185,-2.552295836902431,0.03229309032039396,-1.9061486050967318,-0.6138541414853051,2.7600021362304688,6.968546637744034,-39.302859317457916,0.6461472318057063,4,1.2450027465820312,0.8200035095214844,-1.5174980163574219,0.10499954223632812,-1.2099990844726562,3,0.020814487939391668,-1.4407029522442487,78.44999694824219,-1.6538385357444154,78.51000213623047,-2.6666613685130733,78.95999908447266,0.020814487939391668
11568,2018-04-13,78.6500015258789,78.7699966430664,77.5,77.5,1360700.0,0.016806762474504078,-1.2086868834296405,-0.9349580384446002,59.10364415038212,55.630487253357686,0.26371956192771506,-0.0005451290602564995,-2.104533592004543,1.3658676510406877,18.77845604461044,1.4199981689453125,0.7498322393926031,-0.015998458862299003,-1.204105859444951,1.172108941720353,-0.610052159153625,0.578055241429027,1.4007991027831963,58.82363500911041,7.0779565256417385,0.5940537002913288,4,-0.05500030517578125,-0.4799995422363281,-2.8175010681152344,-1.1950035095214844,-2.4000015258789062,4,0.002542872782734573,-1.0490809606500442,77.3499984741211,-1.4407029522442487,78.44999694824219,-1.6538385357444154,78.51000213623047,0.002542872782734573
11569,2018-04-16,79.62999725341797,79.83000183105469,78.81999969482422,78.94000244140625,1255800.0,0.012460212441529395,-1.1720468920482046,0.5999946926021508,60.163683088058505,55.04912730301364,-0.6708116194772771,-0.9712692785361412,-3.067208627318564,0.2799353103065414,18.308611499461705,1.1800003051757812,0.6432794598041198,0.926497268676755,-0.33511966215631617,2.188114199509826,0.2956888032602194,1.5573057340932905,0.3627873931884693,92.53714347530268,36.723353341009116,0.6308084654165368,4,-1.0349960327148438,-1.4599952697753906,-3.2924976348876953,-2.174999237060547,-2.9499969482421875,0,-0.013562655266998624,-1.2086868834296405,78.6500015258789,-1.0490809606500442,77.3499984741211,-1.4407029522442487,78.44999694824219,-0.013562655266998624
11570,2018-04-17,80.1500015258789,80.4000015258789,79.16999816894531,79.5999984741211,1247800.0,0.0065302560642575,1.342856727653205,0.7971118654562744,56.417903309557005,54.265841266918315,-1.1625766713272156,-1.4382096810969358,-3.526741386947293,-0.3303255076465632,17.828861803659336,1.2300033569335938,0.5860152196860327,1.3660015106201229,-0.04795127243701813,2.779954293677264,0.6590251190915524,2.0729779021486934,-3.0,92.3076923076923,36.821418913876286,0.7069763915285705,4,-1.375,-1.6550025939941406,-3.812501907348633,-2.6950035095214844,-1.410003662109375,1,-0.03243915688861965,-1.1720468920482046,79.62999725341797,-1.2086868834296405,78.6500015258789,-1.0490809606500442,77.3499984741211,-0.03243915688861965
11571,2018-04-18,79.55999755859375,80.58999633789062,79.48999786376953,80.30999755859375,1457900.0,-0.007361247112324221,-1.4719083786239648,-1.3636287973366625,53.99997384213291,52.927707354783855,-0.5837999832499179,-0.8276322119150876,-2.8312614865936894,0.16571346815065624,17.373154237397156,1.0999984741210938,0.5280996415356185,0.7359977722167912,-0.7197417505124548,2.191737294946037,0.008128010852175294,1.463867533581407,-2.344996032714846,70.05812986402358,14.656565142680293,0.727869761364621,4,-0.6899986267089844,-0.8400001525878906,-3.2549991607666016,-2.104999542236328,-0.07999420166015625,2,-0.032554002229363665,1.342856727653205,80.1500015258789,-1.1720468920482046,79.62999725341797,-1.2086868834296405,78.6500015258789,-0.032554002229363665
11572,2018-04-19,80.0199966430664,80.36000061035156,79.01000213623047,79.5,1896900.0,0.0057817885694866344,1.2499888738420848,-0.693328857421875,58.563505637206084,53.792125059703395,-1.1209167739725672,-1.2102802808169884,-3.157310025290542,-0.3849329962183674,17.453178375816982,1.3499984741210938,0.430161585031243,1.10749702453613,-0.4149927452885436,2.6299867943608035,0.3462521396237861,1.8687419094484738,-2.669995324707031,81.55338607251143,24.956360379937216,0.7612448849123391,4,-1.1499977111816406,-1.1899986267089844,-3.714998245239258,-2.5649986267089844,-0.2899932861328125,3,-0.04698818626058687,-1.4719083786239648,79.55999755859375,1.342856727653205,80.1500015258789,-1.1720468920482046,79.62999725341797,-0.04698818626058687
11573,2018-04-20,78.9800033569336,80.12999725341797,78.62000274658203,80.01000213623047,1416400.0,-0.012996667455158262,1.377964676198486,-1.9807796704667167,50.55081948230345,53.46829121356989,-0.09043354077003585,-0.12718968166029754,-1.9607735171730383,0.5596805207657951,16.671883276976416,1.5099945068359375,0.32145563788708387,0.036003494262701,-1.4633778259327528,1.5353848144581548,-0.7136871658350259,0.7856941543604279,-1.5004022377929687,18.274202106029566,-36.74138159881139,0.7496906600977284,4,-0.11000442504882812,-0.11000442504882812,-2.6525039672851562,-1.5250053405761719,0.6399993896484375,4,-0.03595851920201054,1.2499888738420848,80.0199966430664,-1.4719083786239648,79.55999755859375,1.342856727653205,80.1500015258789,-0.03595851920201054
11574,2018-04-23,79.25,79.73999786376953,78.86000061035156,79.33000183105469,879400.0,0.003418544335155538,-1.0465037880804102,0.07767177268821665,50.36853539983091,53.730048335700175,-0.3519821751380334,-0.2609222055245084,-2.043683530726213,0.1835691506295518,16.50838968679287,0.8799972534179688,0.14105460786412038,0.21100006103515057,-1.0908998460519257,1.5128999681222268,-0.43994989250838046,0.8619500145786816,-1.6459830721093738,31.97966004546669,-21.72351096722417,0.6509499535435369,4,-0.3800010681152344,-0.3800010681152344,-2.815000534057617,-1.7950019836425781,1.0699996948242188,0,-0.03785488958990535,1.377964676198486,78.9800033569336,1.2499888738420848,80.0199966430664,-1.4719083786239648,79.55999755859375,-0.03785488958990535
11575,2018-04-24,80.0999984741211,80.88999938964844,79.37999725341797,79.5,1386600.0,0.010725532796480586,-2.5952262013968994,-7.499809269502194,54.80984550053594,54.074220142549606,-1.0646839170504308,-1.0082469565876693,-2.7608830309762453,-0.772830019526026,16.66355201602208,1.6399993896484375,0.1671372006983347,0.96299858093262,-0.3490040732467605,2.2750012351120006,0.30699725384292265,1.6189999080223174,-2.3765423698304744,65.19814608799696,11.084878661594416,0.6560013270896923,4,-1.0799980163574219,-1.0799980163574219,-3.549997329711914,-2.645000457763672,0.8100051879882812,1,-0.04269660716723056,-1.0465037880804102,79.25,1.377964676198486,78.9800033569336,1.2499888738420848,80.0199966430664,-0.04269660716723056
11576,2018-04-25,79.41999816894531,80.1500015258789,78.20999908447266,79.37999725341797,1221600.0,-0.008489392236324167,1.5866567654583463,0.0666683620919853,48.13184602034785,54.67886182559497,-0.2599561963921957,-0.33519379078143174,-1.9693663482733257,-0.20123110444720282,15.370556612904437,1.94000244140625,0.1608396777191956,0.2764984130859318,-1.0399762116660298,1.5929730378378935,-0.3817388992900561,0.9347357254619197,-1.506549467533219,45.14921442866375,-4.608462163959821,0.6582373123759825,4,-0.22499847412109375,-0.3999977111816406,-2.717498779296875,-1.9650001525878906,0.69000244140625,2,-0.008562079084026952,-2.5952262013968994,80.0999984741211,-1.0465037880804102,79.25,1.377964676198486,78.9800033569336,-0.008562079084026952
11577,2018-04-26,81.29000091552734,81.33000183105469,79.26000213623047,79.63999938964844,1715500.0,0.023545741497048134,1.393058587462239,41.24909403013542,61.334627110623956,54.9267488211774,-1.6900184261522213,-2.1342637506689073,-3.7173640096903853,-2.175130967018646,14.308266109385205,2.0699996948242188,0.2823067212256518,2.032001113891596,0.4060975971357834,3.6579046306474083,1.2190493555136896,2.844952872269502,-3.197959172821072,98.7179205027571,47.05175637757874,0.8129517583779095,4,-1.5200004577636719,-2.049999237060547,-4.2675018310546875,-4.435001373291016,-2.9899978637695312,3,-0.022265931088801594,1.5866567654583463,79.41999816894531,-2.5952262013968994,80.0999984741211,-1.0465037880804102,79.25,-0.022265931088801594
11578,2018-04-27,82.11000061035156,82.41999816894531,80.94000244140625,81.08000183105469,1949900.0,0.010087337748664993,-1.2595396729254997,0.6242411071397195,64.3312199189021,55.38980846904891,-2.1988338707563457,-2.8374755248418353,-4.3688201049552475,-3.0799857336769207,13.424941391526769,1.4799957275390625,0.4161920066435556,2.6855007171630803,0.6382741622786341,4.732727272047526,1.6618874397208572,3.7091139946053033,-3.9000015258789062,92.6366359618204,39.04776371178221,1.0236132774422246,4,-1.7950019836425781,-2.325000762939453,-5.055000305175781,-5.625003814697266,-4.400001525878906,4,-0.0289854735808871,1.393058587462239,81.29000091552734,1.5866567654583463,79.41999816894531,-2.5952262013968994,80.0999984741211,-0.0289854735808871
11579,2018-04-30,81.58999633789062,82.44000244140625,81.56999969482422,82.16000366210938,1061400.0,-0.006333019956102359,-1.852465167471296,-0.5534058250125922,63.924017888369455,56.22382120002807,-1.532750715169655,-2.218570124154894,-3.7579538933356673,-2.6303596744001254,12.965022731734411,0.8700027465820312,0.7194889055857772,2.030496597290039,-0.2148299447135713,4.275823139293649,0.9078333262882268,3.1531598682918514,-2.9589973449706974,79.90530900826968,22.22776104358524,1.1226632710018074,4,-1.2649955749511719,-1.7949943542480469,-3.9799957275390625,-5.104999542236328,-5.189994812011719,0,-0.024145038359239646,-1.2595396729254997,82.11000061035156,1.393058587462239,81.29000091552734,1.5866567654583463,79.41999816894531,-0.024145038359239646
11580,2018-05-01,81.2300033569336,81.83000183105469,80.98999786376953,81.62000274658203,935900.0,-0.004412219599400191,1.0740901213171576,0.6842006638826427,62.2359512604963,57.13892980206844,-1.121372985088911,-1.7896663551914287,-3.3226264124664624,-2.323753389643997,12.294779657801225,0.8400039672851562,0.7983569055525237,1.5685035705566435,-0.7887051923829631,3.92571233349625,0.3898991890868473,2.7471079520264396,-2.141923950195306,71.39484339913605,9.344465108558012,1.1786043814698004,5,-0.9050025939941406,-1.4350013732910156,-3.555002212524414,-4.745006561279297,-4.600006103515625,1,-0.011202802222113895,-1.852465167471296,81.58999633789062,-1.2595396729254997,82.11000061035156,1.393058587462239,81.29000091552734,-0.011202802222113895
11581,2018-05-02,81.61000061035156,81.72000122070312,80.81999969482422,81.05000305175781,1927000.0,0.004678040597243527,1.307699831761806,-1.4358934230603702,70.01882253397916,58.41174279059879,-1.3186686495545388,-2.0901692290213987,-3.5797333827617024,-2.7628145398500834,11.342680294390906,0.9000015258789062,0.8126128625044942,1.830000686645505,-0.6718387802775396,4.33184015356855,0.5790809531839898,3.08092042010702,-2.119690439453123,73.89931599365657,4.679808515875592,1.250919733461522,5,-1.2849998474121094,-1.8149986267089844,-3.8799991607666016,-5.560001373291016,-4.720001220703125,2,-0.008577342764452767,1.0740901213171576,81.2300033569336,-1.852465167471296,81.58999633789062,-1.2595396729254997,82.11000061035156,-0.008577342764452767
11582,2018-05-03,82.3499984741211,82.62999725341797,80.81999969482422,81.5,1596700.0,0.009067489991853694,1.5673796473153654,1.5178610354223434,68.35318391406626,60.38978328301687,-1.892404715387869,-2.7681043817609776,-4.15379291913365,-3.5599292733807886,11.292055104749801,1.80999755859375,0.8521531018390647,2.4404987335205135,-0.31250123771944516,5.193498704760472,1.0639987479005413,3.8169987191404857,-2.505725230761712,84.53043331647278,13.417760956949834,1.3764999856199769,5,-1.9300003051757812,-2.4599990844726562,-4.589996337890625,-6.299999237060547,-6.299995422363281,3,-0.02720094602641021,1.307699831761806,81.61000061035156,1.0740901213171576,81.2300033569336,-1.852465167471296,81.58999633789062,-0.02720094602641021
11583,2018-05-04,82.19999694824219,82.62000274658203,82.02999877929688,82.31999969482422,972900.0,-0.0018215121877147578,-1.5652397459074852,-0.14117995530064356,63.891901700325384,61.892379538627374,-1.3830562486576525,-2.492280729520388,-3.8551950632393357,-3.4739256244729972,11.196052171306091,0.5900039672851562,0.9618021603141074,2.129497528076172,-0.767480497834228,5.026475553986572,0.681008515120979,3.5779865410313647,-1.96572234347461,76.2430450177036,7.516544331448316,1.4484890129551984,5,-1.779998779296875,-2.30999755859375,-4.439994812011719,-6.149997711181641,-5.219993591308594,4,-0.04744518298388789,1.5673796473153654,82.3499984741211,1.307699831761806,81.61000061035156,1.0740901213171576,81.2300033569336,-0.04744518298388789
11584,2018-05-07,81.55000305175781,82.41999816894531,81.38999938964844,82.18000030517578,917700.0,-0.007907468620633296,-1.1684080341152756,5.249856952126645,57.462709025883875,62.18714215255493,-0.4162722912071928,-1.7268372118830513,-3.148458824844681,-2.900981281773852,10.904033204834128,1.029998779296875,0.9902379313538745,1.350003433227542,-1.5694270074461798,4.269433873901264,-0.10971178710931895,2.8097186535644028,-0.9803272761791817,40.331731579834766,-24.362167295695087,1.45971522033686,5,-1.1300048828125,-1.660003662109375,-3.7900009155273438,-5.500003814697266,-5.2400054931640625,0,-0.047087723158612205,-1.5652397459074852,82.19999694824219,1.5673796473153654,82.3499984741211,1.307699831761806,81.61000061035156,-0.047087723158612205
11585,2018-05-08,79.4000015258789,80.95999908447266,78.94000244140625,80.93000030517578,1538900.0,-0.02636421147052992,1.5408821327805609,2.4285800787163185,49.26875533936573,62.31346541022357,1.8148426092467105,0.5199159082571896,-0.9400602712761099,-0.820237054514223,10.89381724712504,2.6100006103515625,1.126948685548129,-0.8444980621337947,-3.681431264603873,1.9924351403362834,-2.262964663368834,0.5739685391012443,3.2299957275390625,12.466117377055959,-49.419796327490126,1.4184666012350426,5,1.3849983215332031,0.48999786376953125,-1.6399993896484375,-3.3500022888183594,-2.69000244140625,1,-0.037783374588755025,-1.1684080341152756,81.55000305175781,-1.5652397459074852,82.19999694824219,1.5673796473153654,82.3499984741211,-0.037783374588755025
11586,2018-05-09,78.0199966430664,78.88999938964844,77.56999969482422,78.63999938964844,1025300.0,-0.01738041380720523,1.3571365317674948,0.40523087663309065,41.56828638183559,60.11720532924709,3.3250359164318866,1.9668984108078575,0.512846262428269,0.48082476489237536,11.317569332530022,1.8300018310546875,1.223611348212259,-2.2030029296875,-5.1030149475346605,0.6970090881596605,-3.6530089386110802,-0.7529969207639198,4.536200714111331,8.89322461189583,-48.41858136140114,1.4500060089235776,5,2.0800018310546875,1.8700027465820312,0.24500465393066406,-1.9699974060058594,0.19000244140625,2,-0.017815937573126828,1.5408821327805609,79.4000015258789,-1.1684080341152756,81.55000305175781,-1.5652397459074852,82.19999694824219,-0.017815937573126828
11587,2018-05-10,78.95999908447266,79.05999755859375,78.02999877929688,78.62000274658203,727200.0,0.012048224581534761,2.8148577241515724,-0.5483787608441518,49.9149477814411,58.515397313973644,2.257126018496706,1.2160448492408875,-0.334736161478304,-0.5229178623411173,12.161957818608396,1.0400009155273438,1.2348290843107605,-1.3435005187988338,-3.985639242387535,1.2986382047898672,-2.6645698805931772,-0.022431157004490387,3.396750366210938,27.52472375565406,-33.290619470178285,1.3210693617943485,5,1.1399993896484375,0.9300003051757812,-0.6949977874755859,-2.9099998474121094,-0.55999755859375,3,-0.026215801910150716,1.3571365317674948,78.0199966430664,1.5408821327805609,79.4000015258789,-1.1684080341152756,81.55000305175781,-0.026215801910150716
11588,2018-05-11,78.8499984741211,79.22000122070312,78.66999816894531,79.1500015258789,493200.0,-0.0013931181816996263,1.5,-0.8823714208778386,48.27585526510505,56.77671257805538,2.074187484666794,1.4143093437847085,-0.13362244633597697,-0.49614672875327415,13.007957862976088,0.5500030517578125,1.3752369457957059,-1.4635009765625,-4.080685909243456,1.1536839561184564,-2.7720934429029853,-0.15490851022201468,3.315280986328119,26.391735711398006,-36.49844849918783,1.3085924663404798,5,1.25,1.0400009155273438,-0.5949974060058594,-2.799999237060547,1.1300048828125,4,-0.035510405536434475,2.8148577241515724,78.95999908447266,1.3571365317674948,78.0199966430664,1.5408821327805609,79.4000015258789,-0.035510405536434475
11589,2018-05-14,78.55000305175781,79.12999725341797,78.11000061035156,79.05999755859375,1228100.0,-0.0038046344726530013,2.138480679844124,1.6999643965210314,42.986443147178335,54.63787834324228,2.120616487883211,1.717292244153839,0.2346015166608879,-0.2642466591588004,13.582696597299277,1.0199966430664062,1.2028388274667492,-1.7094966888427763,-4.428641118443025,1.0096477407574724,-3.0690689036429006,-0.3499244740426519,3.431465218066407,28.908658801712228,-32.297901800024455,1.3595722148001241,5,1.5499954223632812,1.339996337890625,-0.2675018310546875,-2.5000038146972656,1.6999969482421875,0,-0.019987264593608223,1.5,78.8499984741211,2.8148577241515724,78.95999908447266,1.3571365317674948,78.0199966430664,-0.019987264593608223
11590,2018-05-15,77.55000305175781,78.37999725341797,77.08999633789062,78.16000366210938,1015700.0,-0.0127307442539637,1.45717316747079,1.1960925111450198,41.7766230419892,51.49985617746562,2.842647047921446,2.6482993090488662,1.2271737541536254,0.6876572447385882,13.935806772516829,1.4600067138671875,0.870494745132163,-2.5794967651367244,-5.557015279195511,0.3980217489220621,-4.068256022166111,-1.0907375081073383,4.255006475066409,21.596509828643477,-39.9210421746566,1.4887592570293906,5,2.3099937438964844,2.3099937438964844,0.9024982452392578,-1.5000038146972656,2.2899932861328125,1,-0.01598975427939653,2.138480679844124,78.55000305175781,1.5,78.8499984741211,2.8148577241515724,78.95999908447266,-0.01598975427939653
11591,2018-05-16,76.97000122070312,77.7699966430664,76.58000183105469,77.66999816894531,894800.0,-0.007479069093879853,1.644450849411685,1.147534832528704,28.571417758788385,47.07965993799029,3.0119912090708567,3.18775408770847,1.8202571901206,1.2289547789473545,14.252683493973233,1.1899948120117188,0.5376218351110111,-3.029998779296875,-6.320635348269448,0.2606377896756982,-4.675317063783169,-1.3846804948105813,4.552107514785078,14.772707568707915,-40.30265003599543,1.64531828448629,5,2.6300010681152344,2.634998321533203,1.5650005340576172,-0.9200019836425781,3.2399978637695312,2,-0.003377967157424666,1.45717316747079,77.55000305175781,2.138480679844124,78.55000305175781,1.5,78.8499984741211,-0.003377967157424666
11592,2018-05-17,76.26000213623047,77.1500015258789,76.0199966430664,76.98999786376953,1292500.0,-0.009224361091496047,1.1523839972098295,1.0428555858310626,20.661974751814952,42.276334721489135,3.092485143265577,3.796256781449358,2.5663057172073422,1.8970053021834872,15.161459758416813,1.1300048828125,0.20333715579184286,-3.5519981384277344,-7.243087810903617,0.13909153404814845,-5.397542974665669,-1.7064533021898,4.866738046903052,7.500160932310678,-41.05493447434256,1.8455448362379396,5,2.9599952697753906,3.0649948120117188,2.3074989318847656,-0.21000289916992188,4.7599945068359375,3,0.025570376260398264,1.644450849411685,76.97000122070312,1.45717316747079,77.55000305175781,2.138480679844124,78.55000305175781,0.025570376260398264
11593,2018-05-18,76.13999938964844,76.51000213623047,75.44999694824219,76.30000305175781,1012900.0,-0.0015736000946821038,2.6551787640419877,0.21918438159737463,21.525593171965255,38.283321848831505,2.5283619950744765,3.8921362269621653,2.724930468336254,1.970902131913192,16.58528004786285,1.0600051879882812,-0.28956986896972126,-3.530000686645508,-7.558916424563975,0.49891505127295943,-5.544458555604734,-1.5155428176862813,4.476066439478373,18.75006478765199,-24.77203885174671,2.0144578689592336,5,2.0649986267089844,2.8999977111816406,2.242502212524414,-0.09000015258789062,4.760002136230469,4,0.0296821927284876,1.1523839972098295,76.26000213623047,1.644450849411685,76.97000122070312,1.45717316747079,77.55000305175781,0.0296821927284876
11594,2018-05-21,76.25,76.4800033569336,75.77999877929688,76.43000030517578,877700.0,0.0014447151462220198,3.999918258358083,1.1249761586877742,23.283242918456338,35.39604269095268,1.7740543601562138,3.7374820275196043,2.6517579881824247,1.8215136441480269,18.086045354977966,0.7000045776367188,-0.8467183630937285,-3.2700000762939396,-7.578443929404656,1.0384437768167771,-5.424222002849291,-1.1157781497385884,3.7461375634206604,27.303855577920068,-12.168218452871734,2.1542219265553575,5,1.0849990844726562,2.789997100830078,2.1325016021728516,-0.20000076293945312,5.489997863769531,0,0.048918076812243916,2.6551787640419877,76.13999938964844,1.1523839972098295,76.26000213623047,1.644450849411685,76.97000122070312,0.048918076812243916
11595,2018-05-22,76.68000030517578,77.08999633789062,76.08999633789062,76.55999755859375,989200.0,0.005639348264600441,1.1276713173764477,-0.6666807951511041,23.69264215544581,33.4098599991316,1.0254874476167402,3.202311113365667,2.2498345585161985,1.3446457539756977,18.52749493097531,1.0,-1.3627834912470576,-2.6689998626709013,-7.1485945636249255,1.810594838283123,-4.9087972131479205,-0.42920251219388206,2.77060038442346,53.01739304869988,17.16069753503617,2.239797350477015,5,0.654998779296875,2.359996795654297,1.7025012969970703,-0.6300010681152344,4.5800018310546875,1,0.04655711633562998,3.999918258358083,76.25,2.6551787640419877,76.13999938964844,1.1523839972098295,76.26000213623047,0.04655711633562998
11596,2018-05-23,78.73999786376953,78.79000091552734,76.79000091552734,76.91999816894531,1958800.0,0.026864861116265626,1.0833270417509409,15.166316994087355,33.11506180593223,31.543206001852838,-1.0299473452175931,1.147595396608736,0.24694364662721568,-0.7612547899163502,19.594128031489934,2.1100006103515625,-1.751993050444753,-0.5750022888183537,-5.062643195794379,3.912638618157672,-2.8188227423063665,1.6688181646696592,0.2305303768668665,98.50290442024665,65.96092391133179,2.243820453488016,5,-1.404998779296875,0.2999992370605469,-0.10499763488769531,-2.5649986267089844,2.0500030517578125,2,0.01397000894036382,1.1276713173764477,76.68000030517578,3.999918258358083,76.25,2.6551787640419877,76.13999938964844,0.01397000894036382
11597,2018-05-24,79.4800033569336,79.55000305175781,78.19000244140625,78.5199966430664,1252800.0,0.009398088814332572,1.472714662227771,0.5274763048572423,37.94329766863963,30.395144046690014,-1.8868561981844323,0.27935968283172485,-0.43939652171064836,-1.5469985646965085,19.669335105359348,1.3600006103515625,-1.8908860207611298,0.2555030822753963,-4.136419355158267,4.64742551970906,-1.9404581364414355,2.451464300992228,-4.030006408691406,98.29269291174478,68.33415758508058,2.195961218716835,5,-1.9800033569335938,-0.4400062561035156,-0.6850051879882812,-3.2100067138671875,1.9499969482421875,3,0.009184646410503428,1.0833270417509409,78.73999786376953,1.1276713173764477,76.68000030517578,3.999918258358083,76.25,0.009184646410503428
11598,2018-05-25,79.7300033569336,80.16000366210938,79.4800033569336,79.4800033569336,1128200.0,0.003145445262216162,-4.44000244140625,0.2604148454263689,41.636040432939595,30.245099300663483,-2.233808983846771,-0.1666290740728016,-0.6326868105778374,-1.8610676879129642,18.945026502150792,0.6800003051757812,-1.8095505830939658,0.6245029449462862,-3.562415772368297,4.811421662260869,-1.4689564137110125,2.717962303603585,-4.198006286621094,90.18265237869625,58.99425732939942,2.0934593586572934,5,-1.9250030517578125,-0.6900062561035156,-0.8800048828125,-3.4600067138671875,1.649993896484375,4,0.016179521282067455,1.472714662227771,79.4800033569336,1.0833270417509409,78.73999786376953,1.1276713173764477,76.68000030517578,0.016179521282067455
11599,2018-05-29,79.62000274658203,80.45999908447266,79.23999786376953,79.56999969482422,1607500.0,-0.0013796639372898323,-2.436590659990114,0.20001220703125,51.244349163443175,31.297068869713925,-2.1859424898620006,-0.2232276869170846,-0.5096066186939794,-1.801896249362585,18.238347613796112,1.220001220703125,-1.924751070881058,0.6130020141601591,-3.417586777871108,4.643590806191426,-1.4022923818554744,2.6282964101757926,-3.902885412597655,80.77812791885263,45.27081958968725,2.0152943960156358,5,-1.6650047302246094,-0.5800056457519531,-0.7500038146972656,-3.350006103515625,2.339996337890625,1,0.016076346836747968,-4.44000244140625,79.7300033569336,1.472714662227771,79.4800033569336,1.0833270417509409,78.73999786376953,0.016076346836747968
11600,2018-05-30,80.31999969482422,80.41000366210938,79.19000244140625,79.51000213623047,1982000.0,0.00879172223178859,1.4646352553135742,16.19896246566982,64.09314962956314,35.24392796646667,-2.7398150380897732,-1.0486607645417507,-1.177159511954983,-2.530805703697169,18.012547893960598,1.220001220703125,-1.9977175273788959,1.3584991455078068,-2.586054430008403,5.303052721024017,-0.6137776422502981,3.3307759332659117,-4.3183094558105495,96.18530083112628,54.94401137226004,1.972276787758102,5,-2.365001678466797,-1.2800025939941406,-1.4500007629394531,-4.030002593994141,2.2399978637695312,2,0.01767926013870258,-2.436590659990114,79.62000274658203,-4.44000244140625,79.7300033569336,1.472714662227771,79.4800033569336,0.01767926013870258
11601,2018-05-31,80.91000366210938,81.12999725341797,79.88999938964844,80.41000366210938,1740700.0,0.007345666951280805,1.638329302144376,0.6172858111672067,62.48401589179357,39.8908214264643,-3.0308849257068005,-1.7853304328594106,-1.7342869824745577,-3.1366851821971125,18.094996773110637,1.2399978637695312,-1.9634163536194364,1.9835029602050724,-1.873554845236015,5.84056076564616,0.05497405748452877,3.912031862925616,-4.640814892368169,92.51721158112993,47.49438662211679,1.9285289027205457,5,-2.620006561279297,-1.8700065612792969,-1.8900032043457031,-4.470005035400391,-0.7600021362304688,3,0.004325775037444579,1.4646352553135742,80.31999969482422,-2.436590659990114,79.62000274658203,-4.44000244140625,79.7300033569336,0.004325775037444579
11602,2018-06-01,80.11000061035156,80.77999877929688,79.5999984741211,80.68000030517578,1599100.0,-0.009887566624007693,2.064949219717612,-1.1399993896484375,57.411770619317785,43.87817447617014,-1.8185695731145302,-1.2245290432362594,-0.8935842885360898,-2.372060539285826,17.51302264797853,1.3100051879882812,-1.8459054816113678,1.2954998016357422,-2.2613973192112837,4.852396922482768,-0.48294875878777077,3.073948362059255,-3.451947161916209,47.422712846912255,0.04139666183786517,1.7784485604235156,6,-1.6550025939941406,-1.0700035095214844,-1.0025005340576172,-3.595001220703125,0.8199996948242188,4,0.008488332293033585,1.638329302144376,80.91000366210938,1.4646352553135742,80.31999969482422,-2.436590659990114,79.62000274658203,0.008488332293033585
11603,2018-06-04,78.30000305175781,80.52999877929688,78.25,80.37000274658203,1651600.0,-0.022593902693840096,-1.1013757484345719,3.6315803563063005,48.75124996951293,46.70795303739864,0.368832902131885,0.2933501014065598,0.9336959780061278,-0.5968293608851525,16.91573417874689,2.279998779296875,-1.5612099992638946,-0.31949806213378906,-3.5029200068477593,2.863923882580181,-1.911209034490767,1.272212910223189,-1.284194098923848,1.7362187307112562,-45.99968718513739,1.5917109723569818,6,0.3099937438964844,0.7399940490722656,1.2049980163574219,-0.9250030517578125,3.9099960327148438,0,0.03997442058014955,2.064949219717612,80.11000061035156,1.638329302144376,80.91000366210938,1.4646352553135742,80.31999969482422,0.03997442058014955
11604,2018-06-05,77.70999908447266,78.62000274658203,77.58000183105469,78.29000091552734,1226600.0,-0.00753517170229423,-1.476203451407811,0.2801941625908985,50.83331147832818,49.72358296216335,1.3272965700704447,0.6123138221151976,1.566721008689683,-0.03515660780155372,17.035702352927135,1.0400009155273438,-1.1181029238327511,-0.7175018310546903,-3.606297004466299,2.1712933423569183,-2.1618994177604947,0.726895755651114,-0.3650550675919675,3.661899184405927,-45.423226422454285,1.4443975867058012,6,1.25,1.3299980163574219,2.3400001525878906,0.27500152587890625,4.470001220703125,1,0.047226846122542465,-1.1013757484345719,78.30000305175781,2.064949219717612,80.11000061035156,1.638329302144376,80.91000366210938,0.047226846122542465
11605,2018-06-06,76.4000015258789,77.83999633789062,76.2300033569336,77.70999908447266,877300.0,-0.016857516072928402,1.0509568378186624,2.2586093499250217,47.241049502391114,51.29313715065878,2.898173330449538,1.7771505789074808,2.8799363585467006,1.2435544395536624,17.800353333553176,1.6099929809570312,-0.6930514828861476,-1.8774993896484347,-4.863586416230845,1.1085876369339758,-3.370542902939647,-0.38445587635722234,4.7299957275390625,3.4693547081208,-47.89242766601147,1.4930435132912063,6,2.279998779296875,2.639995574951172,3.6599998474121094,1.595001220703125,5.489997863769531,2,0.07277483570089216,-1.476203451407811,77.70999908447266,-1.1013757484345719,78.30000305175781,2.064949219717612,80.11000061035156,0.07277483570089216
11606,2018-06-07,76.62999725341797,77.20999908447266,75.83000183105469,75.88999938964844,5445600.0,0.0030104152218002334,-2.2093221316347442,-0.5648849182313749,51.8781466391957,52.8414537029428,2.612087121806212,1.5153742701952524,2.618823678149596,0.9984607304286044,17.89508194823709,1.3799972534179688,-0.2711036877840627,-1.5780036926269503,-4.65271393726205,1.496706552008149,-3.1153588149445,-0.04064857030940061,4.402000122070319,16.161533647962564,-39.065172462447755,1.537355122317549,6,1.8500022888183594,2.4099998474121094,3.430004119873047,1.3650054931640625,5.180000305175781,3,0.07738484298211668,1.0509568378186624,76.4000015258789,-1.476203451407811,77.70999908447266,-1.1013757484345719,78.30000305175781,0.07738484298211668
11607,2018-06-08,76.88999938964844,77.04000091552734,76.02999877929688,76.83000183105469,2166500.0,0.003392955050887325,4.611113465858518,0.08107801593929459,53.75375168969231,54.18786606480421,2.1747555285097775,1.151373050083805,2.339433299073491,0.7335012151845035,18.125654482522556,1.0100021362304688,0.15013550391761044,-1.2145015716552763,-4.321815071528178,1.8928119282176255,-2.768158321591727,0.3391551782811746,3.9339181640625043,22.55315418854032,-35.74728936472113,1.5536567499364526,6,1.5900001525878906,2.1499977111816406,3.170001983642578,1.1050033569335938,4.80999755859375,4,0.04239825935893249,-2.2093221316347442,76.62999725341797,1.0509568378186624,76.4000015258789,-1.476203451407811,77.70999908447266,0.04239825935893249
11608,2018-06-11,76.05000305175781,77.05999755859375,75.91000366210938,76.87000274658203,3538500.0,-0.010924650078794396,-1.0909008940275629,-13.667217700915565,49.06717851927134,53.94595821545178,2.724341314709278,1.8665439398730825,3.1569732017098318,1.550192839771256,18.517422289167648,1.149993896484375,0.3299248623551989,-1.9144981384277315,-5.130783443796943,1.3017871669414802,-3.5226407911123374,-0.30635548574312566,4.574157873046886,7.885345824753685,-52.09139528140926,1.6081426526846025,6,2.4299964904785156,2.984996795654297,4.1049957275390625,2.039997100830078,4.489997863769531,0,0.06416827163171535,4.611113465858518,76.88999938964844,-2.2093221316347442,76.62999725341797,1.0509568378186624,76.4000015258789,0.06416827163171535
11609,2018-06-12,76.9800033569336,77.16999816894531,76.05000305175781,76.0999984741211,4268300.0,0.012228800366291148,-1.2857142857142858,-1.0731770857562872,51.33691184990358,52.52859846215627,1.5427072728245435,0.8568221454527816,2.2113139520336347,0.6135555002159379,18.573650371817852,1.1199951171875,0.4199690871594868,-0.9059978485107365,-4.138709326934176,2.326713629912703,-2.5223535877224634,0.7103578907009904,3.452391204121099,57.214162624215234,-3.4924052114017883,1.6163557392117205,6,1.4999961853027344,1.9549942016601562,3.1749954223632812,1.1099967956542969,4.019996643066406,1,0.06793966614016766,-1.0909008940275629,76.05000305175781,4.611113465858518,76.88999938964844,-2.2093221316347442,76.62999725341797,0.06793966614016766
11610,2018-06-13,76.30999755859375,77.5199966430664,76.2300033569336,76.9800033569336,1998600.0,-0.008703634309201402,-2.1084392723529035,-0.761366000832293,37.639888267896275,49.768139837278795,1.7702344553683957,1.5064006094660556,2.8478809517323924,1.2857346003664532,17.980480304721222,1.2899932861328125,0.4100791718300343,-1.5140033721923771,-4.820568570238663,1.7925618258539089,-3.16728597121552,0.13927922683076588,3.938301293260949,28.402201245084896,-26.386421597385123,1.6532825990231423,6,1.9950027465820312,1.9799995422363281,3.845001220703125,1.7800025939941406,4.200004577636719,2,0.07692311537652485,-1.2857142857142858,76.9800033569336,-1.0909008940275629,76.05000305175781,4.611113465858518,76.88999938964844,0.07692311537652485
11611,2018-06-14,76.70999908447266,77.0,76.19999694824219,76.4800033569336,1966000.0,0.005241797125884684,-1.0253022752733032,-0.34327423450506156,35.40567613761523,47.32301822820074,0.7954601943233683,1.1446061964140455,2.4167874958189373,0.8928091098960351,17.110192120347232,0.8000030517578125,0.27612189818451327,-1.1010017395019531,-4.423709203878019,2.2217057248741128,-2.762355471689986,0.5603519926860798,3.3615678865500485,49.689373297002724,0.3870453662453528,1.6613537321880356,6,1.470001220703125,1.5799980163574219,3.627500534057617,1.3800010681152344,2.7000045776367188,3,0.06752705471253617,-2.1084392723529035,76.30999755859375,-1.2857142857142858,76.9800033569336,-1.0909008940275629,76.05000305175781,0.06752705471253617
11612,2018-06-15,78.20999908447266,78.26000213623047,76.16999816894531,76.7300033569336,2890300.0,0.01955416527053022,1.6455715761924536,6.43488356664234,42.92363363580955,46.6755053022337,-1.1201990346072819,-0.21272079633156693,0.885720791887536,-0.6045733532389619,15.548081258816168,2.0900039672851562,-0.025464427066580697,0.3014984130859375,-2.9431021713096897,3.5460989974815647,-1.3208018791118832,1.9237987052837582,1.6919052809513317,97.87220918190111,51.52098343070273,1.622300292197815,6,-0.9849967956542969,0.07999801635742188,1.7849998474121094,0.8899993896484375,0.7700042724609375,4,0.04602990047644462,-1.0253022752733032,76.70999908447266,-2.1084392723529035,76.30999755859375,-1.2857142857142858,76.9800033569336,0.04602990047644462
11613,2018-06-18,78.4000015258789,79.04000091552734,77.80000305175781,78.0,3414800.0,0.0024293881042121157,-2.1000123978370544,0.2702720814904168,44.362290227048376,45.95650294098039,-1.446656342776535,-0.23687290183093523,0.6913645024875166,-0.7754982591264792,13.537721373187184,1.2399978637695312,-0.3759620307061766,0.3785007476806612,-2.762531678865102,3.5195331742264244,-1.1920154655922204,1.9490169609535428,1.339026738170304,78.5953228460979,35.08700717158254,1.570516213272884,6,-0.9650001525878906,-0.11000442504882812,1.5949974060058594,0.6999969482421875,0.8499984741210938,0,0.04209177752724913,1.6455715761924536,78.20999908447266,-1.0253022752733032,76.70999908447266,-2.1084392723529035,76.30999755859375,0.04209177752724913
11614,2018-06-19,79.9800033569336,80.0,78.63999938964844,78.63999938964844,2606900.0,0.020153084187545023,-1.0298456475571776,3.349997138987965,48.547025712989,46.10161140882458,-2.9846648614054914,-1.6054147998958967,-0.8740762879974824,-2.349075985386861,11.646243271350132,1.5999984741210938,-0.6141932714098743,1.7720024108886747,-1.369092719577381,4.91309754135473,0.20145484565564686,3.3425499761217026,-4.150001525878906,99.47789468651769,60.04556438223324,1.5705475652330305,6,-2.06500244140625,-1.6900062561035156,0.014995574951171875,-0.8800048828125,0.4499969482421875,1,0.007001719618522584,-2.1000123978370544,78.4000015258789,1.6455715761924536,78.20999908447266,-1.0253022752733032,76.70999908447266,0.007001719618522584
11615,2018-06-20,80.25,80.4000015258789,79.4800033569336,80.0,3330900.0,0.003375801847137483,2.3454293244555418,0.18656661181869424,47.100160901045854,45.57072410458572,-2.962662832413386,-1.6803976050636322,-1.1115673226867386,-2.61436637418376,10.320298827011928,0.9199981689453125,-0.6283855042398017,1.8634990692138729,-1.3174806780813242,5.04447881650907,0.27300919556627434,3.4539889428614714,-4.336598205566403,96.45386745064796,61.103531944799215,1.5904898736476005,6,-2.0949974060058594,-1.9600028991699219,-0.2550010681152344,-1.1500015258789062,0.3000030517578125,2,0.009345794392523255,-1.0298456475571776,79.9800033569336,-2.1000123978370544,78.4000015258789,1.6455715761924536,78.20999908447266,0.009345794392523255
11616,2018-06-21,79.83999633789062,80.81999969482422,79.58000183105469,80.19000244140625,1844400.0,-0.005109079901674418,-1.850585800477059,-1.4000244140625,48.77159173110112,45.017150775853366,-2.2902837011958894,-1.2477312744801736,-0.6712176928308793,-2.17868080775915,10.412787164908554,1.2399978637695312,-0.6324730047304854,1.3984954833984347,-1.8456309243544382,4.6426218911513075,-0.22356772047800177,3.020558687274871,-3.7471305541992166,78.92466590646201,43.238312427573575,1.6220632038764398,6,-1.4749946594238281,-1.5499992370605469,0.020000457763671875,-0.6949958801269531,0.43000030517578125,3,0.00839185657654995,2.3454293244555418,80.25,-1.0298456475571776,79.9800033569336,-2.1000123978370544,78.4000015258789,0.00839185657654995
11617,2018-06-22,80.20999908447266,80.72000122070312,79.69999694824219,80.2300033569336,2255300.0,0.004634303150718333,1.040008544921875,0.05715406748626733,59.999968044456544,46.23190516754062,-2.391288165491787,-1.6445578073722231,-0.9704876752891636,-2.5376742186000456,11.04850403136628,1.0200042724609375,-0.4726970127128851,1.7319984436035156,-1.57710051353952,5.041097400746551,0.07744896503200493,3.3865479221750263,-3.833505266113278,79.80128184075768,38.17552232566163,1.6545494785715176,6,-1.7749977111816406,-1.9200019836425781,-0.6074981689453125,-0.8699989318847656,1.0699996948242188,4,-0.00997376176903797,-1.850585800477059,79.83999633789062,2.3454293244555418,80.25,-1.0298456475571776,79.9800033569336,-0.00997376176903797
11618,2018-06-25,81.0199966430664,81.19999694824219,80.19000244140625,80.4000015258789,2770300.0,0.010098461137503678,1.0612222654729466,-30.993135011441648,66.93959115209273,47.96553620111718,-2.70680178716799,-2.480113839395358,-1.7407912668006418,-3.344454638322702,12.18710853077179,1.0099945068359375,-0.3484131216165167,2.477496337890628,-0.9812583605529426,5.936251036334198,0.7481189886688497,4.206873687112406,-4.376892472119138,92.96873137353074,44.6182464561389,1.7293773492217843,6,-2.3349990844726562,-2.6949996948242188,-1.7474994659423828,-1.6949996948242188,0.8000030517578125,0,-0.02517888633246934,1.040008544921875,80.20999908447266,-1.850585800477059,79.83999633789062,2.3454293244555418,80.25,-0.02517888633246934
11619,2018-06-26,80.9000015258789,81.73999786376953,80.68000030517578,80.80999755859375,1613100.0,-0.0014810555684929838,-5.057155313351498,0.14516883244733214,76.22377062737085,52.2526342410588,-2.2040590326643894,-2.3814034157057336,-1.613271157604899,-3.1968390683660743,13.305454194362476,1.05999755859375,-0.2504082852128988,2.293501281738287,-1.294169270368485,5.881171833845059,0.49966600568490094,4.087336557791673,-3.892345932748043,62.831930106474196,8.440588168404965,1.7938352760533862,6,-1.9450035095214844,-2.140003204345703,-2.2775039672851562,-1.8600044250488281,1.8600006103515625,1,-0.02039556853841462,1.0612222654729466,81.0199966430664,1.040008544921875,80.20999908447266,-1.850585800477059,79.83999633789062,-0.02039556853841462
11620,2018-06-27,81.73999786376953,81.91000366210938,80.79000091552734,80.9000015258789,1641000.0,0.010383143659421501,-1.1132175965912363,9.332881240993473,77.80195458560527,56.96333184639103,-2.450505026449491,-3.2776070997045963,-2.452590380323926,-3.985847467671533,14.555161470649772,1.1200027465820312,0.016435743617051912,3.062497711181635,-0.7189239702107102,6.84391939257398,1.1717868704854624,4.9532085518778075,-4.259108043574798,92.70361953909325,32.09358576845423,1.8907108406961743,6,-2.6999969482421875,-2.8699951171875,-3.552499771118164,-2.700000762939453,2.029998779296875,2,-0.01602639580168619,-5.057155313351498,80.9000015258789,1.0612222654729466,81.0199966430664,1.040008544921875,80.20999908447266,-0.01602639580168619
11621,2018-06-28,81.26000213623047,82.13999938964844,81.06999969482422,81.70999908447266,3017600.0,-0.005872225839044454,-1.5783068296718448,-0.5357129881925522,73.22000312959355,60.32959512347814,-1.4049640483993215,-2.919742655639695,-1.9584606679106287,-3.4320688950424483,15.440951692340121,1.0699996948242188,0.20170738624554474,2.5650020599365178,-1.2628757857824127,6.392879905655448,0.6510631370770454,4.47894098279599,-3.2476186550059793,63.93457488055632,-1.4278727057916498,1.9139389228594665,6,-1.2900009155273438,-2.2750015258789062,-3.0725040435791016,-2.2200050354003906,2.1899948120117188,3,-0.008737374671518694,-1.1132175965912363,81.73999786376953,-5.057155313351498,80.9000015258789,1.0612222654729466,81.0199966430664,-0.008737374671518694
11622,2018-06-29,80.79000091552734,81.19000244140625,80.20999908447266,80.94999694824219,1988700.0,-0.005783918389703935,2.0624769034534554,0.3555491505883151,76.21679968874774,63.868985063666955,-0.592846774378458,-2.525678304016651,-1.494324919622187,-2.8798901343696173,16.298160051131916,1.0500030517578125,0.6284976090806111,2.0610008239746094,-1.8313334450198653,5.953335092969084,0.11483368947737915,4.00716795847184,-2.199751207123498,30.769200672952774,-40.13436689887699,1.946167134497236,6,-0.40000152587890625,-1.8050003051757812,-2.6025028228759766,-1.7500038146972656,2.470001220703125,4,-0.006436492964081553,-1.5783068296718448,81.26000213623047,-1.1132175965912363,81.73999786376953,-5.057155313351498,80.9000015258789,-0.006436492964081553
11623,2018-07-02,81.43000030517578,81.45999908447266,80.48999786376953,81.08999633789062,1652100.0,0.007921764852034219,3.84998760228118,-2.125077487959563,75.42855398995536,66.85582153888544,-0.8469018571590254,-3.0769182348632143,-2.099346644694535,-3.417348571257662,17.218649728166962,0.970001220703125,1.1045695370067676,2.5445003509521484,-1.5229644833297016,6.6119651852339985,0.5107679338112234,4.5782327680930734,-2.342785641397697,63.21248848673158,-9.033454861455645,2.0337324171409237,7,-0.6199989318847656,-2.4449996948242188,-3.160001754760742,-2.390003204345703,1.19000244140625,0,-0.0018420916777200924,2.0624769034534554,80.79000091552734,-1.5783068296718448,81.26000213623047,-1.1132175965912363,81.73999786376953,-0.0018420916777200924
11624,2018-07-03,81.37999725341797,81.94000244140625,81.05999755859375,81.30000305175781,574700.0,-0.0006140617901315704,-2.142845465320636,0.23527431841130933,81.18082046517739,70.64256149045562,-0.6452838698251355,-2.885828668261837,-2.022929934994451,-3.252078954499339,17.88502606085381,0.8800048828125,1.4265722546657003,2.310997390747076,-1.8629204582659327,6.484915239760085,0.22403846624057167,4.39795631525358,-1.865392728018037,60.62165719910345,-16.46094038923684,2.0869589245065026,7,-0.5199966430664062,-2.3949966430664062,-2.957498550415039,-2.3400001525878906,1.9500045776367188,1,0.005406764023794253,3.84998760228118,81.43000030517578,2.0624769034534554,80.79000091552734,-1.5783068296718448,81.26000213623047,0.005406764023794253
11625,2018-07-05,81.95999908447266,82.0,81.05999755859375,81.54000091552734,1982000.0,0.007127080985866341,2.760009765625,5.25035765379113,81.5884569338455,74.28887984631609,-1.069704406000966,-3.1915652788200077,-2.5966360274911438,-3.745962022816883,17.854084990113975,0.94000244140625,1.760251125996291,2.612999343872076,-1.553058978357953,6.779057666102105,0.5299701827570544,4.696028504987098,-2.0778392780779313,90.6735607920338,9.707613888893789,2.083029161115016,7,-1.0400009155273438,-2.9749984741210938,-3.4625015258789062,-2.920001983642578,1.4300003051757812,3,0.009760896299343402,-2.142845465320636,81.37999725341797,3.84998760228118,81.43000030517578,2.0624769034534554,80.79000091552734,0.009760896299343402
11626,2018-07-06,82.55999755859375,82.77999877929688,81.76000213623047,81.94000244140625,1224100.0,0.007320625681104476,-1.0816348773841962,1.4761852861035423,79.35223213963963,76.43913141244755,-1.3894062194258936,-3.5041857968626715,-3.1613151276872173,-4.263462052017076,17.7904151728856,1.0199966430664062,1.9602534931945144,2.9164978027343693,-1.2793449146319915,7.11234052010073,0.8185764440511889,5.01441916141755,-2.361740210543502,91.43964020127355,12.091223903270816,2.097921358683178,7,-1.0749969482421875,-3.2549972534179688,-4.0625,-3.520000457763672,1.0900039672851562,4,0.01465599709609866,2.760009765625,81.95999908447266,-2.142845465320636,81.37999725341797,3.84998760228118,81.43000030517578,0.01465599709609866
11627,2018-07-09,80.1500015258789,82.66000366210938,79.86000061035156,82.66000366210938,1994100.0,-0.02919084428272234,1.2310762300488463,-4.048422425674345,59.08619878278147,75.56653226030186,1.1300175706963103,-0.8826921727176682,-0.8035608775270617,-1.790850338281544,17.111336889526996,2.8000030517578125,2.115285480407593,0.34350166320800213,-3.65037801231297,4.337381338728974,-1.6534381745524769,2.340441500968481,2.6299972534179688,9.93154443079978,-66.64065860791543,1.9969398377604848,7,1.1699981689453125,-0.845001220703125,-1.4850044250488281,-1.1100044250488281,3.8300018310546875,0,0.04117274310091901,-1.0816348773841962,82.55999755859375,2.760009765625,81.95999908447266,-2.142845465320636,81.37999725341797,0.04117274310091901
11628,2018-07-10,80.93000030517578,81.31999969482422,79.55000305175781,80.1500015258789,1222100.0,0.009731737547690855,1.2692300168238193,-0.31075622129480746,55.37937934824307,73.25048878484321,0.37538616328021135,-1.3474320319078998,-1.654249983264819,-2.4859772506867728,16.245362738793247,1.7699966430664062,2.3082103212400256,0.8795005798339872,-2.7254046132052565,4.484405772873231,-0.9229520166856418,2.681953176353616,1.8499984741210938,42.72442968428909,-29.67183007223001,1.8024525965196223,7,0.2350006103515625,-1.625,-2.1825027465820312,-1.8900032043457031,3.2099990844726562,1,0.028790335132442557,1.2310762300488463,80.1500015258789,-1.0816348773841962,82.55999755859375,2.760009765625,81.95999908447266,0.028790335132442557
11629,2018-07-11,82.20999908447266,82.41000366210938,80.94999694824219,81.05999755859375,1809600.0,0.015816122259609156,-1.13139238955499,1.4743632379983567,59.959356369892696,71.26797787198628,-0.7814226176814145,-2.3352525205000205,-2.9747590160448567,-3.710002760618835,15.686043825615831,1.4800033569335938,2.383490856557472,1.8979995727539034,-1.523164238443897,5.319163383951704,0.1874176671550032,3.6085814783528036,0.45000457763671875,82.35292728208957,12.462785058370173,1.7105819055988987,7,-1.0449981689453125,-2.904998779296875,-3.3850021362304688,-3.170001983642578,2.9300003051757812,2,0.004987272432494416,1.2692300168238193,80.93000030517578,1.2310762300488463,80.1500015258789,-1.0816348773841962,82.55999755859375,0.004987272432494416
11630,2018-07-12,82.18000030517578,82.45999908447266,81.7300033569336,81.91000366210938,2107500.0,-0.0003649042650645251,-1.3174568574023615,0.23477937810565702,62.3679068083188,70.06218939184463,-0.7626461857101248,-1.9425344404897942,-2.9748488870219205,-3.6301834911592437,15.423101036693351,0.7299957275390625,2.3177382968115836,1.574500656127924,-1.3758348958420328,4.524836208097881,0.09933288014295272,3.0496684321128953,0.3556033325195358,81.42417127659071,12.153168538306986,1.4751677759849757,7,-1.0149993896484375,-2.875,-3.180002212524414,-3.140003204345703,3.1399993896484375,3,0.01399369094193692,-1.13139238955499,82.20999908447266,1.2692300168238193,80.93000030517578,1.2310762300488463,80.1500015258789,0.01399369094193692
11631,2018-07-13,81.88999938964844,82.37000274658203,81.55000305175781,81.97000122070312,1253900.0,-0.0035288502610175687,-1.157909530788845,-0.2963067619881884,58.95524269736216,68.14423861502401,-0.41782051869915904,-1.3118209417884827,-2.7311771420061177,-3.2709450027192872,15.07248365148104,0.8199996948242188,2.180872647777335,1.0254997253418026,-1.3355738108502067,3.3865732615338118,-0.15503704275420205,2.206036493437807,0.5699996948242188,75.24102503716568,7.000392384169132,1.1805367680960044,7,-0.7249984741210938,-2.5849990844726562,-3.030000686645508,-2.8500022888183594,3.3400039672851562,4,0.018317254990596776,-1.3174568574023615,82.18000030517578,-1.13139238955499,82.20999908447266,1.2692300168238193,80.93000030517578,0.018317254990596776
11632,2018-07-16,81.80999755859375,82.0,81.16000366210938,81.79000091552734,1224000.0,-0.0009769426260956005,3.199965667855576,-0.24995231737554835,54.56648653034872,65.82623111951216,-0.19882502292769288,-0.9995343958409251,-2.723245309609638,-3.1056604488559856,15.669066711305579,0.839996337890625,1.9356565191667556,0.7654979705810518,-1.2699390131380994,2.800934954300203,-0.2522205212785309,1.7832164624406346,0.6500015258789062,77.66314735238674,12.032006618721226,1.0177184918595787,7,-0.6449966430664062,-2.464996337890625,-3.049999237060547,-2.770000457763672,3.0800018310546875,0,0.02249118716777021,-1.157909530788845,81.88999938964844,-1.3174568574023615,82.18000030517578,-1.13139238955499,82.20999908447266,0.02249118716777021
11633,2018-07-17,81.69999694824219,82.13999938964844,81.66999816894531,81.95999908447266,920900.0,-0.0013445864030589005,-1.9375104308227833,-13.00228920259443,54.62960755381421,62.876096351582916,-0.051962106645589756,-0.6636562893872622,-2.6832431045124707,-2.919571516105634,16.63100882526745,0.470001220703125,1.7616913610727352,0.4904975891113281,-1.1363221009617916,2.117317279184448,-0.32291225592523176,1.303907434147888,0.6700057983398438,49.66880390462765,-15.642403744625184,0.8134098450365609,7,-0.5349960327148438,-2.3549957275390625,-2.9399986267089844,-2.6599998474121094,2.5900039672851562,1,0.02790705622835965,3.199965667855576,81.80999755859375,-1.157909530788845,81.88999938964844,-1.3174568574023615,82.18000030517578,0.02790705622835965
11634,2018-07-18,80.54000091552734,81.83000183105469,80.29000091552734,81.75,2432200.0,-0.014198238384876771,1.2481720118728734,4.653804395668887,43.30358207226815,58.6222213669632,1.0910895965542977,0.5696507379912816,-1.5872134958311506,-1.7327309760752314,16.862257440480715,1.5400009155273438,1.5672464725003294,-0.6974983215332031,-2.252927781764143,0.8579311386977366,-1.475213051648666,0.08021640858225965,1.7172018432617193,11.520747048441422,-48.246610033458104,0.7777147301154689,7,0.625,-1.125,-1.782501220703125,-1.5000038146972656,4.089996337890625,2,0.044698267111976664,-1.9375104308227833,81.69999694824219,3.199965667855576,81.80999755859375,-1.157909530788845,81.88999938964844,0.044698267111976664
11635,2018-07-19,81.0,81.51000213623047,80.6500015258789,80.70999908447266,1293200.0,0.005711436295551042,-3.195165522246413,-0.2396703594645548,48.54584850608005,55.19928985212325,0.537072886078704,0.17783858949285047,-2.037841044326967,-2.1503240881474994,16.85184152691451,0.970001220703125,1.34681976722797,-0.2749992370605412,-1.7649720359463146,1.2149735618252322,-1.019985636503435,0.4699871623823526,1.1489147705078153,34.13454131973737,-24.06860054955773,0.7449863994428871,7,0.10500335693359375,-1.5250015258789062,-2.292501449584961,-1.9600028991699219,4.089996337890625,3,0.05111110357590665,1.2481720118728734,80.54000091552734,-1.9375104308227833,81.69999694824219,3.199965667855576,81.80999755859375,0.05111110357590665
11636,2018-07-20,80.51000213623047,81.16999816894531,80.01000213623047,81.0199966430664,2501100.0,-0.006049356342833767,1.8641963680204958,-1.758596195838047,48.437505321848356,54.01610168979735,0.7886312632820136,0.7595476734939268,-1.499483753269331,-1.6058090098528908,16.744024029213463,1.1599960327148438,1.0692145709188878,-0.7984973907470732,-2.178705752355455,0.5817109708613089,-1.488601571551257,-0.10839320994288926,1.5349561655273476,23.474208673164195,-36.6211750899914,0.6901041808041908,7,0.4949989318847656,-1.035003662109375,-2.212503433227539,-1.4700050354003906,3.3899993896484375,4,0.05974409925433588,-3.195165522246413,81.0,1.2481720118728734,80.54000091552734,-1.9375104308227833,81.69999694824219,0.05974409925433588
11637,2018-07-23,79.41000366210938,80.86000061035156,79.16000366210938,80.61000061035156,1183000.0,-0.013662879703565167,1.0,2.3529605361577355,39.27813868503771,52.2270749494412,1.9809390912622007,1.893626739444386,-0.393214588143195,-0.45362349693178317,16.830379175852883,1.6999969482421875,0.6926665899691358,-1.8584960937500057,-3.408655034317576,-0.3083371531824355,-2.633575564033791,-1.0834166234662206,2.5351564296484383,8.389273772766606,-49.192178967065374,0.7750794702837843,7,1.3999977111816406,0.06499481201171875,-1.1750049591064453,-0.3700065612792969,4.209999084472656,0,0.07329051034411727,1.8641963680204958,80.51000213623047,-3.195165522246413,81.0,1.2481720118728734,80.54000091552734,0.07329051034411727
11638,2018-07-24,78.9800033569336,79.12000274658203,77.58999633789062,79.12000274658203,2224500.0,-0.005414938740028741,20.85732970027248,0.11666645473850183,37.75511792878808,49.75993734487402,2.35264965504237,2.279848764507733,0.04173524598459721,0.025635239430727097,16.928363343582898,1.82000732421875,0.28948700824003026,-2.1864967346191406,-4.04357983852195,-0.32941363071633134,-3.115038286570538,-1.257955182667743,2.7980473490453193,32.78314193894333,-23.40523874489577,0.9285415519514031,7,1.0449943542480469,1.2049942016601562,-1.222503662109375,0.059993743896484375,4.459999084472656,1,0.07482901723877955,1.0,79.41000366210938,1.8641963680204958,80.51000213623047,-3.195165522246413,81.0,0.07482901723877955
11639,2018-07-25,79.25,79.55999755859375,78.70999908447266,78.9000015258789,1146600.0,0.003418544335155538,-1.3287522339391533,-2.5,35.72179108605313,46.799257820177836,1.8088405015429458,1.9814922072341545,-0.21040120622680547,-0.20357125044901636,16.566096990014838,0.8499984741210938,0.21869504570433662,-1.8340000152587947,-3.8781147882209552,0.21011475770336574,-2.856057401739875,-0.8119426287777145,2.1930063565318534,42.3469695583716,-9.087688994966882,1.02205738648108,7,0.7299995422363281,0.93499755859375,-1.3875007629394531,-0.21000289916992188,5.0800018310546875,2,0.06359622606343662,20.85732970027248,78.9800033569336,1.0,79.41000366210938,1.8641963680204958,80.51000213623047,0.06359622606343662
11640,2018-07-26,80.43000030517578,81.0999984741211,79.58999633789062,79.58999633789062,1903900.0,0.014889593756161279,-2.5952262013968994,2.4000217983651226,39.42402906902302,44.6291229725846,0.3961573976982322,0.7360561178204676,-1.326223454361326,-1.3679189409526913,15.655249513677852,1.8499984741210938,0.1659511224482344,-0.5884998321533175,-2.6280561558003654,1.4510564914937305,-1.6082779939768415,0.4312783296702065,0.7047652498647778,79.32967918199293,31.594028931388607,1.0197781618235224,7,-0.56500244140625,-0.24500274658203125,-2.3275012969970703,-1.3900032043457031,3.1599960327148438,3,0.05221928300766043,-1.3287522339391533,79.25,20.85732970027248,78.9800033569336,1.0,79.41000366210938,0.05221928300766043
11641,2018-07-27,80.55000305175781,81.19000244140625,80.23999786376953,80.54000091552734,809800.0,0.001492014747316972,-2.1147270339566004,0.011907248798830166,52.57070681811719,44.407369671225545,0.07385335449355068,0.5904051111924957,-1.3606324357262736,-1.4578403022597257,14.532562478994638,0.9500045776367188,-0.05247922954734463,-0.43299713134766193,-2.4795585018846964,1.6135642391893725,-1.4562778166161792,0.5902835539208553,-2.9600067138671875,82.22226931717034,28.477585315312382,1.0232806852685141,7,-0.6850051879882812,-0.3650054931640625,-2.327503204345703,-1.5100059509277344,3.75,4,0.05636242227347421,-2.5952262013968994,80.43000030517578,-1.3287522339391533,79.25,20.85732970027248,78.9800033569336,0.05636242227347421
11642,2018-07-30,80.2699966430664,80.66999816894531,79.83999633789062,80.44999694824219,2778800.0,-0.0034761812300799777,1.6774134006029655,-17.99618611746758,45.46700705509514,43.389302949145645,0.12565138124644193,0.8742815030794588,-0.9736323082654792,-1.1337468915802589,14.285390864195941,0.8300018310546875,-0.31855860348380816,-0.6870033264160185,-2.7569674229610825,1.3829607701290456,-1.7219853746885434,0.34797872185650647,-2.6080001831054744,74.44432670707414,18.50815797028119,1.0349820482725314,7,-0.55999755859375,-0.08499908447265625,-1.9424972534179688,-1.2299995422363281,4.69000244140625,0,0.04522243720719099,-2.1147270339566004,80.55000305175781,-2.5952262013968994,80.43000030517578,-1.3287522339391533,79.25,0.04522243720719099
11643,2018-07-31,81.27999877929688,81.37999725341797,80.08999633789062,80.62000274658203,2256000.0,0.012582561087196797,2.0000266143841876,-3.6666384096977915,43.36661896029125,43.39630704781487,-1.061858554471442,-0.15550751635576887,-1.8588297948808474,-2.091744642212632,13.657253006237347,1.2900009155273438,-0.5158606632620177,0.3304988861084013,-1.7333270375672214,2.394324809784024,-0.701414075729403,1.3624118479462055,-3.547442199707035,96.25473622850481,41.85655568556707,1.0319129618378111,7,-1.7299995422363281,-1.095001220703125,-2.917499542236328,-2.240001678466797,4.25,1,0.02878941932121659,1.6774134006029655,80.2699966430664,-2.1147270339566004,80.55000305175781,-2.5952262013968994,80.43000030517578,0.02878941932121659
11644,2018-08-01,81.81999969482422,82.98999786376953,80.69999694824219,81.02999877929688,2615500.0,0.006643712151050085,-2.1586119807424167,1.1969782792143988,47.60638028046125,43.29192168941278,-1.5658647761355837,-0.6965677841405977,-2.268724192458137,-2.5779891142498457,12.80591871367508,2.2900009155273438,-0.6522189947463204,0.8484996795654354,-1.2438324202409206,2.9408317793717913,-0.1976663703377426,1.8946657294686133,-3.9415454882812497,65.58830459222027,14.005258544596515,1.0461660499031755,8,-1.5300025939941406,-1.5300025939941406,-3.31500244140625,-2.7800025939941406,2.8899993896484375,2,0.01979959365221684,2.0000266143841876,81.27999877929688,1.6774134006029655,80.2699966430664,-2.1147270339566004,80.55000305175781,0.01979959365221684
11645,2018-08-02,82.76000213623047,83.37999725341797,81.33999633789062,82.05000305175781,1764500.0,0.011488663467517757,1.0923200920227396,0.8987319767834896,55.324370435323424,44.05712892424335,-2.492018606368987,-1.6586002881256832,-3.078877006774519,-3.465408587811737,11.949287870289393,2.0400009155273438,-0.7679000792510777,1.748501968383792,-0.4512307358650105,3.9482346726325943,0.6486356162593978,2.848368320508186,-4.574855310253909,82.48601816829922,32.49535725629079,1.0998663521244005,8,-2.275005340576172,-2.275005340576172,-3.9025039672851562,-3.7200050354003906,2.4300003051757812,3,0.018970512980894583,-2.1586119807424167,81.81999969482422,2.0000266143841876,81.27999877929688,1.6774134006029655,80.2699966430664,0.018970512980894583
11646,2018-08-03,83.7699966430664,84.29000091552734,82.47000122070312,83.19000244140625,1809300.0,0.012203896577641427,1.2469093940293026,0.8168942951397471,60.76922754463406,46.44502768642073,-3.342446108390803,-2.712360941014282,-4.011018482845742,-4.414177712447469,10.730849529577394,1.8199996948242188,-0.6464592528294588,2.6979965209960994,0.26477610336880275,5.131216938623396,1.481386312182451,3.9146067298097478,-5.169261782894537,88.31452275185977,40.09652883668369,1.216610208813647,8,-2.829998016357422,-2.829998016357422,-4.814994812011719,-4.729999542236328,0.720001220703125,4,-0.0021487443283869645,1.0923200920227396,82.76000213623047,-2.1586119807424167,81.81999969482422,2.0000266143841876,81.27999877929688,-0.0021487443283869645
11647,2018-08-06,83.44999694824219,84.12999725341797,83.31999969482422,83.62000274658203,1429600.0,-0.003819979797632045,-2.7674278313017866,-0.29311637573828286,59.3984987052152,48.84984777269041,-2.669872739188108,-2.247698413465315,-3.639135259526597,-4.040738435314694,11.19996350345194,0.80999755859375,-0.6167031181126106,2.2129970550537053,-0.39803043409297345,4.824024544200384,0.9074833104803588,3.5185107996270517,-4.280335482534767,79.9999273391789,30.64499131724199,1.3055137445733416,8,-1.9499969482421875,-2.509998321533203,-3.9724960327148438,-4.409999847412109,0.5900039672851562,0,0.01018581347633618,1.2469093940293026,83.7699966430664,1.0923200920227396,82.76000213623047,-2.1586119807424167,81.81999969482422,0.01018581347633618
11648,2018-08-07,83.26000213623047,83.83999633789062,82.25,83.76000213623047,1815600.0,-0.0022767503769899333,3.8182553811296325,2.9410761567113943,66.306968915235,52.248200864821726,-2.0214954082814813,-1.9754794385936236,-3.4064544296461037,-3.7983453173337693,11.658689194439164,1.589996337890625,-0.5459165991317008,1.9065021514892635,-0.850681786013368,4.663686088991895,0.5279101827379407,3.2850941202405863,-3.5783067255410543,71.3092579093782,16.45933628240799,1.378591968751318,8,-1.3200035095214844,-2.3200035095214844,-3.5725021362304688,-4.220005035400391,0.9599990844726562,1,0.020417930634455628,-2.7674278313017866,83.44999694824219,1.2469093940293026,83.7699966430664,1.0923200920227396,82.76000213623047,0.020417930634455628
11649,2018-08-08,82.62000274658203,82.81999969482422,82.02999877929688,82.16999816894531,1122200.0,-0.00768675682473885,-1.1643761169695765,-0.9000091552734375,59.507062117802555,54.479648981352796,-0.9534554124176253,-1.3736146102502005,-2.7267795867364555,-3.130692855405215,11.356024386567176,1.2300033569335938,-0.2828485210237659,1.2460025787353572,-1.5438977740435291,4.035902931514244,-0.14894759765408594,2.6409527551248004,-2.4774767854088253,43.38998042222814,-13.498654929022969,1.3949501763894439,8,-0.5550041198730469,-1.6800041198730469,-2.722501754760742,-3.580005645751953,1.1399993896484375,2,0.035221446816464,3.8182553811296325,83.26000213623047,-2.7674278313017866,83.44999694824219,1.2469093940293026,83.7699966430664,0.035221446816464
11650,2018-08-09,83.33000183105469,83.43000030517578,82.41999816894531,82.5999984741211,1464800.0,0.008593549514279486,1.1720468920482046,1.6222131800688333,66.13272530943138,55.98653992483214,-1.3508891743641982,-2.1007474305018974,-3.4106013910428317,-3.8032007460146247,11.137917145391512,1.0100021362304688,0.08329118213026732,1.8985015869140653,-1.0063768871158913,4.803380060944022,0.4460623498990799,3.350940823929051,-2.772728374446075,57.522204555351884,-3.4447025082016793,1.4524392370149803,8,-1.2650032043457031,-2.390003204345703,-3.407501220703125,-4.290004730224609,1.089996337890625,3,0.016560629102298607,-1.1643761169695765,82.62000274658203,3.8182553811296325,83.26000213623047,-2.7674278313017866,83.44999694824219,0.016560629102298607
11651,2018-08-10,83.38999938964844,84.16999816894531,83.36000061035156,83.55999755859375,1170200.0,0.0007199994872841842,-6.043587872354541,-0.2328731331584503,75.84413834376679,59.36177673468454,-1.0791522256361645,-2.1529918844987037,-3.4622052751329875,-3.8284904020740527,11.21583075910239,0.839996337890625,0.4860576020078753,1.8834991455078125,-1.1460053282588092,4.913003619274434,0.36874690862450166,3.3982513823911233,-2.4594531871479575,63.551448515832774,-3.8982060356254777,1.514752236883314,8,-1.2000007629394531,-2.450000762939453,-3.4375,-4.350002288818359,0.5400009155273438,4,0.021585358735249693,1.1720468920482046,83.33000183105469,-1.1643761169695765,82.62000274658203,3.8182553811296325,83.26000213623047,0.021585358735249693
11652,2018-08-13,83.6500015258789,83.7300033569336,83.0199966430664,83.4000015258789,2265400.0,0.0031179054818741836,2.4634164495720134,-1.4706040750381473,81.00928901731761,63.5442956299097,-0.9043855235433966,-2.3906473495210747,-3.684828994673836,-4.043777094592485,11.542674967149678,0.7100067138671875,0.8031305421302761,2.0515010833740206,-1.1249987725140471,5.228000939262088,0.46325115542998674,3.6397510113180545,-2.383509852075747,75.7010845151768,3.7066343645101085,1.5882499279440372,8,-1.1550025939941406,-2.710002899169922,-3.2550010681152344,-4.535003662109375,-1.75,0,0.010041797042056988,-6.043587872354541,83.38999938964844,1.1720468920482046,83.33000183105469,-1.1643761169695765,82.62000274658203,0.010041797042056988
11653,2018-08-14,83.9800033569336,84.2300033569336,83.2699966430664,83.69999694824219,2907900.0,0.003945030783443437,1.4615354519401,1.120025634765625,81.15942611704229,67.27241183397425,-0.9064360422067068,-2.6784017888609952,-3.914496538466267,-4.328287267878579,11.88712978344143,0.9600067138671875,0.9883509025817716,2.267502593994138,-1.0832098822678375,5.618215070256113,0.5921463558631501,3.9428588321251254,-2.411160758958019,88.6363872811322,12.359186149137685,1.6753562381309908,8,-1.1650047302246094,-3.0400047302246094,-3.6675033569335938,-4.8650054931640625,-1.4900054931640625,1,0.000714426722975281,2.4634164495720134,83.6500015258789,-6.043587872354541,83.38999938964844,1.1720468920482046,83.33000183105469,0.000714426722975281
11654,2018-08-15,84.13999938964844,85.11000061035156,83.81999969482422,84.23999786376953,2339600.0,0.0019051682105182266,-2.486499025702886,-0.35712923353587095,78.23439312634487,69.81796991075441,-0.7853160898463187,-2.692934616538423,-3.9512099390423714,-4.425432284682898,12.796114858819784,1.2900009155273438,1.292079669163627,2.2474987030029325,-1.2226611964846512,5.717658602490516,0.5124187532591407,3.9825786527467244,-2.29904095991769,63.94050779388741,-11.456909451670008,1.7350799497437934,8,-0.5699996948242188,-2.7900009155273438,-3.904998779296875,-5.025001525878906,-1.5699996948242188,2,0.0009508180607917804,1.4615354519401,83.9800033569336,2.4634164495720134,83.6500015258789,-6.043587872354541,83.38999938964844,0.0009508180607917804
11655,2018-08-16,85.13999938964844,85.16999816894531,83.70999908447266,84.12000274658203,1939100.0,0.011884953734894177,1.703716524085704,-10.200122072175173,80.80535716845915,72.04420653562386,-1.5781716777206896,-3.54882348419531,-4.771533800789371,-5.368742303738543,13.721795681835808,1.4599990844726562,1.5918020454076185,3.040498733520508,-0.6896700734706656,6.770667540511681,1.1754143300249211,4.9055831370160945,-2.9067558982431905,98.60470892993382,23.07625834570206,1.8650844034955858,8,-1.5400009155273438,-3.7600021362304688,-4.904998779296875,-6.025001525878906,-3.5,3,-0.016208565460546054,-2.486499025702886,84.13999938964844,1.4615354519401,83.9800033569336,2.4634164495720134,83.6500015258789,-0.016208565460546054
11656,2018-08-17,85.31999969482422,85.62000274658203,84.80999755859375,84.97000122070312,1276700.0,0.0021141685044181457,-1.4179050091665812,0.34313688824396193,84.35380504848564,74.81701835154281,-1.6932447852056498,-3.5310322774282668,-4.773476399813319,-5.50879265248804,14.312597036346741,0.8100051879882812,1.847657182629007,2.979999160766596,-0.9343620225494504,6.894360344082642,1.0228185691085656,4.937179752424626,-2.6756105485633555,88.46144817305773,12.267279299553508,1.9571805916580256,8,-1.4949989318847656,-3.7150001525878906,-5.084999084472656,-6.2050018310546875,-5.1399993896484375,4,-0.01054854112866932,1.703716524085704,85.13999938964844,-2.486499025702886,84.13999938964844,1.4615354519401,83.9800033569336,-0.01054854112866932
11657,2018-08-20,85.2300033569336,85.45999908447266,84.77999877929688,85.31999969482422,962900.0,-0.0010548094023972165,2.6757258330583964,-0.25713351498637604,80.71550360646947,76.41796665056886,-1.4798203587649112,-3.14384672176854,-4.511178885253656,-5.374333614889679,14.352745197638118,0.6800003051757812,1.975174135851418,2.5990028381347656,-1.263207500467118,6.461213176736649,0.667897668833831,4.5301080074357,-2.1095160346213504,83.40432439451983,9.345015672070048,1.9311051693009407,8,-1.4050025939941406,-3.6250038146972656,-4.995002746582031,-6.1150054931640625,-6.140007019042969,0,-0.015252880447669925,-1.4179050091665812,85.31999969482422,1.703716524085704,85.13999938964844,-2.486499025702886,84.13999938964844,-0.015252880447669925
11658,2018-08-21,84.88999938964844,85.16000366210938,84.37000274658203,85.16000366210938,1418100.0,-0.003989252069617533,4.851766035603278,3.000169548999661,74.63888892290623,78.09928074002482,-0.9882063900432883,-2.464747782308919,-3.9721924044287675,-4.987879868060588,13.368234110067714,0.8600006103515625,1.9599008657264108,1.9634990692138672,-1.616594116587052,5.5435922550147865,0.17345247631340044,3.753545662114334,-1.3695895994530218,61.780002236886254,-12.799322458015318,1.7900465929004596,8,-0.8699989318847656,-3.2849998474121094,-4.634998321533203,-5.775001525878906,-4.959999084472656,1,-0.035222027155935365,2.6757258330583964,85.2300033569336,-1.4179050091665812,85.31999969482422,1.703716524085704,85.13999938964844,-0.035222027155935365
11659,2018-08-22,84.29000091552734,85.30999755859375,84.01000213623047,85.0,867500.0,-0.007067952390564569,-1.0472422969944912,2.629584628426109,62.98814008072414,77.74988238127958,-0.14126180283517442,-1.5471271741835864,-3.2060621395395685,-4.346205405021138,12.60869793034966,1.2999954223632812,1.9702494367787011,1.1115005493164034,-2.065835908707811,4.288837007340618,-0.47716767969571094,2.7001687783285178,-0.43365625231007243,30.366529790531583,-41.42758130293481,1.5886682290121104,8,0.029998779296875,-2.6850013732910156,-4.034999847412109,-5.1750030517578125,-3.160003662109375,2,-0.021354882337250358,4.851766035603278,84.88999938964844,2.6757258330583964,85.2300033569336,-1.4179050091665812,85.31999969482422,-0.021354882337250358
11660,2018-08-23,84.62999725341797,84.87000274658203,84.13999938964844,84.30000305175781,914000.0,0.004033649711682408,-1.2461589023087667,-0.4647811650422841,58.237575892217706,75.79359766444078,-0.31006819874228597,-1.6404434084837902,-3.3509510278085486,-4.646915782348799,13.031715253463554,0.7300033569335938,1.9478279194048582,1.2414970397949219,-1.7187326812119608,4.2017267608018045,-0.23861782070852655,2.7216119002983703,-0.6199951171875,38.508998891131895,-29.90674180076566,1.4801148605034418,8,-0.30999755859375,-3.0249977111816406,-4.339996337890625,-5.5149993896484375,-3.9799957275390625,3,-0.02434122208967171,-1.0472422969944912,84.29000091552734,4.851766035603278,84.88999938964844,2.6757258330583964,85.2300033569336,-0.02434122208967171
11661,2018-08-24,85.08999633789062,85.12999725341797,84.12000274658203,84.55000305175781,601900.0,0.00543541414866433,2.258072455207718,1.6363720435576723,65.29854357876516,74.0479592823794,-0.5627414238536375,-1.8370656277920148,-3.6193699577832774,-5.065353479536398,13.606604125211986,1.0099945068359375,2.0638961729237337,1.4744964599609318,-1.2566689352680243,4.205661855189888,0.10891376234644667,2.840079157575417,0.5300064086914062,74.48251549559599,7.220953369134307,1.3655826976144785,8,-0.6449966430664062,-3.484996795654297,-4.799995422363281,-5.974998474121094,-3.2599945068359375,4,-0.04054527085113879,-1.2461589023087667,84.62999725341797,-1.0472422969944912,84.29000091552734,4.851766035603278,84.88999938964844,-0.04054527085113879
11662,2018-08-27,83.9000015258789,85.19999694824219,83.75,85.19999694824219,1216400.0,-0.013985131780782756,1.230772390884602,-2.407428862075786,55.03145333103011,71.14485119504471,0.7447652669043663,-0.3806945954327716,-2.2960297488351955,-3.848598088160898,13.83290337177411,1.4499969482421875,2.034892284233763,0.10300140380859091,-2.128882789433206,2.3348855970503877,-1.0129406928123075,1.2189435004294893,1.6900012207031239,9.61549747642709,-54.77390934019305,1.1159420966208997,8,0.7649993896484375,-2.295001983642578,-3.660001754760742,-4.785003662109375,-3.5699996948242188,0,-0.04433851195527916,2.258072455207718,85.08999633789062,-1.2461589023087667,84.62999725341797,-1.0472422969944912,84.29000091552734,-0.04433851195527916
11663,2018-08-28,83.62000274658203,83.9800033569336,83.30000305175781,83.87000274658203,1368500.0,-0.0033372917068482666,1.8936108044932147,0.19230836947527188,58.33335452614981,68.93362468391193,1.0821246472882393,0.08811780620177956,-1.889315173372637,-3.5307408735429533,14.457815692662662,0.6800003051757812,1.925695843408775,-0.2939975738525362,-2.1904463260020606,1.6024511782969881,-1.2422219499272984,0.654226802222226,1.8963998901367205,15.920426336286411,-49.013334659538344,0.9482243760747597,8,0.8400001525878906,-2.015003204345703,-3.4775028228759766,-4.5050048828125,-2.4200057983398438,1,-0.05417371753048128,1.230772390884602,83.9000015258789,2.258072455207718,85.08999633789062,-1.2461589023087667,84.62999725341797,-0.05417371753048128
11664,2018-08-29,83.44000244140625,83.81999969482422,82.86000061035156,83.52999877929688,1566500.0,-0.002152598651799731,1.865676740531554,0.3599853515625,51.00549262025044,65.62252862299985,1.2878158309792838,0.4170920199154011,-1.6330140604534051,-3.3132250685333986,14.618022544400397,0.9599990844726562,1.7486409235201847,-0.5549980163574162,-2.1960551085735602,1.0860590758587279,-1.3755265624654953,0.26553052975066294,1.9434162202148428,24.786441827405874,-39.387659214953636,0.8205285461080729,8,0.7999992370605469,-1.2750015258789062,-3.3350048065185547,-4.325004577636719,-0.6800003051757812,2,-0.042066179692351824,1.8936108044932147,83.62000274658203,1.230772390884602,83.9000015258789,2.258072455207718,85.08999633789062,-0.042066179692351824
11665,2018-08-30,84.33000183105469,84.5199966430664,83.5999984741211,83.77999877929688,1428900.0,0.010666339448796469,-1.0219658606928468,-6.111393692777213,57.460351291913305,62.63436709449182,0.302663517914155,-0.3681304006192363,-2.443501744800841,-4.152967622354012,14.752942449440523,1.0799942016601562,1.560788845230391,0.25650138854980753,-1.2828651878409119,1.795867964940527,-0.5131818996455451,1.0261846767451601,0.8515433864648401,62.82066330190279,-1.3730364301023812,0.7696832881953576,8,-0.17000198364257812,-1.7250022888183594,-4.247503280639648,-5.215003967285156,-0.69000244140625,3,-0.037946217338493016,1.865676740531554,83.44000244140625,1.8936108044932147,83.62000274658203,1.230772390884602,83.9000015258789,-0.037946217338493016
11666,2018-08-31,83.58999633789062,84.66000366210938,83.2699966430664,84.20999908447266,1340700.0,-0.008775115345622475,-1.2063566069839118,-1.1272714662227772,49.55748328676546,59.17236483674692,0.8621222128058577,0.3770289654529222,-1.6177264499911246,-3.365540060120267,14.2812660993406,1.3900070190429688,1.4015119940556247,-0.47450408935546307,-2.023417227882234,1.074409049171308,-1.2489606586188557,0.2999524799079296,1.405825311055466,31.19644743534567,-30.238692673080575,0.7744565692633866,8,0.49500274658203125,-0.8599967956542969,-3.5649986267089844,-4.474998474121094,-0.15999603271484375,4,-0.035171610728723546,-1.0219658606928468,84.33000183105469,1.865676740531554,83.44000244140625,1.8936108044932147,83.62000274658203,-0.035171610728723546
11667,2018-09-04,84.30000305175781,84.30000305175781,83.54000091552734,83.55000305175781,1254500.0,0.008493919667099448,1.02667236328125,-1.209672060542669,52.234635978582276,56.68300339848871,0.007064678949433301,-0.280409052062879,-2.2438727540062047,-4.005950773071618,13.784099773180113,0.7600021362304688,1.1193188620692922,0.19300231933593182,-1.3313679919020558,1.7173726305739194,-0.569182836283062,0.9551874749549256,0.524952914100723,80.0,21.096604648667217,0.7621851556189932,9,-0.21500396728515625,-1.5700035095214844,-4.275005340576172,-5.185005187988281,-1.350006103515625,1,-0.02930013204372739,-1.2063566069839118,83.58999633789062,-1.0219658606928468,84.33000183105469,1.865676740531554,83.44000244140625,-0.02930013204372739
11668,2018-09-05,84.95999908447266,85.02999877929688,84.12000274658203,84.43000030517578,907600.0,0.007829134149729855,1.7164134915393199,0.7066650390625,55.35248119791517,55.83459685595438,-0.7173999513588569,-0.8501005555444294,-2.8367227827030206,-4.61256374985777,14.269090736740214,0.9099960327148438,0.7943261451746935,0.767998504638669,-0.74706953989363,2.283066549170968,0.010464482372526618,1.5255325269048114,-2.0999984741210938,96.77420488984832,36.917245851057174,0.7575340222661465,9,-0.9300003051757812,-2.104999542236328,-5.012500762939453,-5.845001220703125,-3.7600021362304688,2,-0.05449620178096437,1.02667236328125,84.30000305175781,-1.2063566069839118,83.58999633789062,-1.0219658606928468,84.33000183105469,-0.05449620178096437
11669,2018-09-06,85.52999877929688,85.80999755859375,84.7300033569336,85.0999984741211,905500.0,0.006709036028325288,1.181811175931135,0.8113231991708413,52.69709280852636,55.21898762443311,-1.2214577102128459,-1.255271011308082,-3.327700228988334,-5.140971650536471,15.133955332198479,1.0799942016601562,0.5424448003200979,1.1924983978271513,-0.24379480280919097,2.6287915984634935,0.47435179750898726,1.9106449981453153,-2.6265982055664097,88.97642998531192,32.615436529336534,0.7181466003181695,9,-1.1949996948242188,-2.2750015258789062,-5.662500381469727,-6.415000915527344,-4.180000305175781,3,-0.05062553364729838,1.7164134915393199,84.95999908447266,1.02667236328125,84.30000305175781,-1.2063566069839118,83.58999633789062,-0.05062553364729838
11670,2018-09-07,84.70999908447266,85.38999938964844,84.56999969482422,84.87999725341797,904000.0,-0.009587275885974966,-2.6444678037367333,-0.39534429836234275,46.124517224798744,53.088540251770176,-0.43462142040701224,-0.3442334944654988,-2.4636572218048087,-4.2920291572349925,15.607247671571278,0.9599990844726562,0.3386353387140417,0.30349884033202557,-1.0597355940846427,1.6667332747486938,-0.37811837687630145,0.9851160575403526,-1.6903346313476533,56.69298906954461,4.2110381296570125,0.6816172172083336,9,-0.375,-1.1350021362304688,-4.420001983642578,-5.490001678466797,-2.8600006103515625,4,-0.023019678542289368,1.181811175931135,85.52999877929688,1.7164134915393199,84.95999908447266,1.02667236328125,84.30000305175781,-0.023019678542289368
11671,2018-09-10,85.19000244140625,85.62000274658203,84.66999816894531,84.9800033569336,852100.0,0.0056664309068747976,-1.289141565019165,-1.2353020375190737,49.75786377008372,52.50258585610948,-1.00459050226155,-0.7193524432190657,-2.877657443350614,-4.730584005488339,15.729140519107998,0.9500045776367188,0.28113516536738814,0.6935020446777287,-0.6240746577113754,2.0110787470668328,0.03471369348318376,1.3522903958722736,-2.0587246640624954,72.68739938090901,23.120675599973097,0.6587883511945505,9,-0.8550033569335938,-1.2700042724609375,-4.705005645751953,-5.610004425048828,-2.470001220703125,0,-0.018194659083663134,-2.6444678037367333,84.70999908447266,1.181811175931135,85.52999877929688,1.7164134915393199,84.95999908447266,-0.018194659083663134
11672,2018-09-11,84.48999786376953,85.55999755859375,84.4000015258789,85.33000183105469,1631600.0,-0.008216980368302984,-1.2745095105951696,-4.000036330608538,47.67980627362611,51.31885827249573,-0.23701877890238165,0.04933881899992798,-2.1032711407364957,-4.000125491988683,16.019713459322208,1.1599960327148438,0.22078267396901197,-0.04850234985352131,-1.3045816294437458,1.2075769297367032,-0.6765419896486264,0.5795372899415838,-1.2515712951757791,21.89326940874268,-25.049213058006305,0.6280396397951091,9,-0.154998779296875,-0.5699996948242188,-3.549999237060547,-4.429996490478516,-1.8600006103515625,1,-0.012545834837194292,-1.289141565019165,85.19000244140625,-2.6444678037367333,84.70999908447266,1.181811175931135,85.52999877929688,-0.012545834837194292
11673,2018-09-12,84.04000091552734,84.91999816894531,83.95999908447266,84.54000091552734,1290700.0,-0.005326038106519548,-1.9090719933416562,0.5952352839665398,48.52420328235061,51.04315945717352,0.3115868877834771,0.5313011878504312,-1.6032201311601284,-3.505376416343154,15.867021404529552,0.9599990844726562,0.05853240212377386,-0.5014991760253906,-1.7522374691394162,0.749239117088635,-1.1268683225824105,0.12386997053162929,-0.6987115073335985,4.324426867038102,-42.867679781487666,0.6253691465570148,9,0.4999961853027344,-0.12000274658203125,-2.8200016021728516,-3.979999542236328,-1.4300003051757812,2,-0.012970061344725226,-1.2745095105951696,84.48999786376953,-1.289141565019165,85.19000244140625,-2.6444678037367333,84.70999908447266,-0.012970061344725226
11674,2018-09-13,84.22000122070312,84.41999816894531,83.4800033569336,84.05999755859375,1583800.0,0.0021418408283540025,2.357138964577657,-0.32000732421875,47.53311807008572,49.940133543637124,0.2836989528778844,0.37692696816861826,-1.7284307549777225,-3.643434645240319,15.047700344040326,0.9399948120117188,0.046239466998500234,-0.32549896240234943,-1.571332736523786,0.920334811719087,-0.9484158494630748,0.2974179246583759,-0.7799634864933864,34.57934929089392,-13.144720194372091,0.6229168870607193,9,0.3199958801269531,-0.3000030517578125,-2.7800025939941406,-4.159999847412109,-0.09999847412109375,3,-0.03585851613260904,-1.9090719933416562,84.04000091552734,-1.2745095105951696,84.48999786376953,-1.289141565019165,85.19000244140625,-0.03585851613260904
11675,2018-09-14,83.76000213623047,84.13999938964844,82.97000122070312,84.0999984741211,1428900.0,-0.005461874588047144,4.571444141689374,-2.1249284760633227,41.997633144786725,49.100150194528375,0.7312381616621622,0.7675941516577325,-1.2365556274246785,-3.1573146045324734,14.152714241904828,1.25,0.023790553369195777,-0.7164981842040987,-1.976476610887758,0.5434802424795606,-1.3464873975459284,-0.08650897086226905,2.0499954223632812,29.811338137449937,-13.927832521188229,0.6299892133418267,9,0.6299972534179688,0.3549957275390625,-2.2575035095214844,-3.700000762939453,-0.3899993896484375,4,-0.028772726846277408,2.357138964577657,84.22000122070312,-1.9090719933416562,84.04000091552734,-1.2745095105951696,84.48999786376953,-0.028772726846277408
11676,2018-09-17,84.41999816894531,84.58000183105469,83.58000183105469,83.9000015258789,1001800.0,0.007879608594582033,1.3809411358661592,-1.529418364599228,53.341877986665246,49.22317708431538,0.2250229387998104,0.03869925908131222,-1.8756918940077583,-3.7762289851684727,13.055184316321577,1.0,0.09179704025035562,-0.011502075195309658,-1.2072879150962734,1.184283764705654,-0.6093949951457915,0.5863908447551722,1.3331994628906187,55.984517314920645,7.6013955129274535,0.5978929199504792,9,-0.029998779296875,-0.08499908447265625,-2.917499542236328,-4.359996795654297,-1.2699966430664062,0,-0.030443020025669898,4.571444141689374,83.76000213623047,2.357138964577657,84.22000122070312,-1.9090719933416562,84.04000091552734,-0.030443020025669898
11677,2018-09-18,83.93000030517578,84.5199966430664,83.68000030517578,84.31999969482422,994900.0,-0.005804286595563868,1.1265910802928167,-0.7500036680018193,51.93990829454981,48.84400231727478,0.7342283860799768,0.4493488634153948,-1.292404736952733,-3.2774403259139433,11.92569579436713,0.839996337890625,0.03336203164913343,-0.43649978637695597,-1.5901153842825835,0.7171158115286715,-1.0133075853297697,0.1403080125758578,1.767533398437493,49.23079932704722,-3.124024271010896,0.576807798952813,9,0.45999908447265625,0.404998779296875,-2.365001678466797,-3.8699989318847656,1.4800033569335938,1,-0.014416764924020109,1.3809411358661592,84.41999816894531,4.571444141689374,83.76000213623047,2.357138964577657,84.22000122070312,-0.014416764924020109
11678,2018-09-19,81.9000015258789,84.0999984741211,81.62999725341797,84.0999984741211,1006200.0,-0.024186807719714598,1.245458770001179,5.641026644234907,42.17479525085889,47.67485814420062,2.5529938241677,2.365120099675451,0.7840724564883601,-1.2634589061895127,11.474414477005844,2.470001220703125,0.042236950531489015,-2.3169986724853544,-3.885370057062886,-0.7486272879078228,-3.101184364774113,-1.5328129801965957,3.7429815280761716,9.15267299948534,-44.76067595709441,0.7841856922887627,9,1.7249984741210938,1.8199958801269531,-0.18250274658203125,-1.8400001525878906,1.5999984741210938,2,0.008913256580445728,1.1265910802928167,83.93000030517578,1.3809411358661592,84.41999816894531,4.571444141689374,83.76000213623047,0.008913256580445728
11679,2018-09-20,82.48999786376953,82.62000274658203,81.16999816894531,81.69000244140625,1031700.0,0.007203862355291912,1.735844303533256,-0.36363478731299287,40.35637426255192,47.03395337061763,1.661107602805103,1.7216264638063308,0.20710412629672703,-1.8579014295734737,11.432099814354526,1.4500045776367188,-0.014120634409209742,-1.6370021820068388,-3.384132413015081,0.11012804900140338,-2.51056729751096,-0.7634370665027177,2.992465758164059,38.70962689839716,-13.495500072759924,0.8735651155041187,9,0.9050025939941406,1.0,-0.6124992370605469,-2.4299964904785156,-0.05999755859375,3,0.0014547551180714713,1.245458770001179,81.9000015258789,1.1265910802928167,83.93000030517578,1.3809411358661592,84.41999816894531,0.0014547551180714713
11680,2018-09-21,82.56999969482422,82.91999816894531,81.73999786376953,82.26000213623047,2132700.0,0.0009698367453809809,1.3366469761750086,0.38749916553019825,44.25677388203132,46.42272116083404,1.3920081178837904,1.559329440856601,0.14229563878419071,-1.9361813164640438,11.283923089784674,1.1800003051757812,-0.15908812961822605,-1.454000473022461,-3.3154242978566373,0.4074233518117154,-2.384712385439556,-0.5232885606053657,2.6537159999300712,41.05571913118965,-13.236517178663703,0.930711912417089,9,0.7949981689453125,0.9199981689453125,-0.1100006103515625,-2.0999984741210938,1.44000244140625,4,0.018771988100842574,1.735844303533256,82.48999786376953,1.245458770001179,81.9000015258789,1.1265910802928167,83.93000030517578,0.018771988100842574
11681,2018-09-24,81.63999938964844,82.61000061035156,81.5999984741211,82.41999816894531,1066000.0,-0.01126317438068336,-1.3488405102819325,-2.516144910415436,35.38458055894175,45.05658497031355,1.9729616011011757,2.3374548399874158,1.0863448831670297,-1.0159169646716748,10.981314211224628,1.0100021362304688,-0.36175156287484356,-2.21150093078613,-4.2843965177237635,-0.13860534384849643,-3.2479487242549396,-1.1750531373173203,3.3404932535573124,14.029893575591393,-35.48161862524711,1.0364477934688168,9,1.404998779296875,1.8499984741210938,0.8499984741210938,-1.1399993896484375,1.3000030517578125,0,0.02119063412380373,1.3366469761750086,82.56999969482422,1.735844303533256,82.48999786376953,1.245458770001179,81.9000015258789,0.02119063412380373
11682,2018-09-25,80.18000030517578,81.62999725341797,80.02999877929688,81.62999725341797,1257100.0,-0.017883379414353362,1.2068990918370568,1.8589733557650925,25.858577140162083,42.53818206562594,3.08132806137084,3.6938572790318176,2.546296341336273,0.4139418456994406,11.368560992075668,1.6100006103515625,-0.49846456274860884,-3.485499954223627,-6.129097824915547,-0.841902083531707,-4.80729888956958,-2.163701018877674,4.571862669574344,3.685541452734304,-38.20149646677222,1.3217989353459574,9,2.125,2.7399978637695312,2.5349998474121094,0.5450019836425781,3.7699966430664062,1,0.03704167135693326,-1.3488405102819325,81.63999938964844,1.3366469761750086,82.56999969482422,1.735844303533256,82.48999786376953,0.03704167135693326
11683,2018-09-26,79.08999633789062,80.4800033569336,78.98999786376953,80.47000122070312,1857000.0,-0.013594461999706375,1.1285653562358993,0.9517295084554916,19.09787153034553,39.37871022787702,3.79434891696323,4.6663287252677605,3.627131950031611,1.4695563256449162,12.38820732660242,1.4900054931640625,-0.7593681888204742,-4.349003601074216,-7.692591786906576,-1.0054154152418562,-6.020797693990403,-2.677209508158029,5.2841175012232355,2.5444902380642693,-32.0069127336173,1.6717940929161825,9,2.6950035095214844,3.3100013732910156,3.6250038146972656,1.6350059509277344,3.9200057983398438,2,0.07990906077701943,1.2068990918370568,80.18000030517578,-1.3488405102819325,81.63999938964844,1.3366469761750086,82.56999969482422,0.07990906077701943
11684,2018-09-27,79.93000030517578,80.19999694824219,79.0,79.27999877929688,1476200.0,0.010620862386899965,1.0168103862798525,-0.4710139318885449,27.10729089325281,37.724227755484364,2.5499690733806375,3.741721395092526,2.824927372531789,0.6100768734571602,13.86145324951541,1.1999969482421875,-0.9544710627181558,-3.3334995269775334,-7.0270240445247225,0.36002499056965576,-5.180261785751128,-1.4867372682039388,3.905701936403645,23.918635328558977,-7.508473827392205,1.846762258773591,9,1.8549995422363281,2.4699974060058594,2.8824996948242188,0.8350028991699219,3.3300018310546875,3,0.04466407708236986,1.1285653562358993,79.08999633789062,1.2068990918370568,80.18000030517578,-1.3488405102819325,81.63999938964844,0.04466407708236986
11685,2018-09-28,81.12999725341797,81.27999877929688,80.16999816894531,80.16999816894531,1121000.0,0.015013098256731583,-1.3125034769409278,1.4769182013451179,31.81000613223057,35.331797549436075,1.0478675143951364,2.4134341236441514,1.6626238107990616,-0.5682859608265858,14.477467881216372,1.3499984741210938,-1.11867179675545,-1.9735023498535185,-5.748837573537358,1.801832873830321,-3.8611699616954382,-0.08583473801159869,2.2211345503804694,59.11596038619038,31.548604898385214,1.8876676118419218,9,0.625,1.2700004577636719,1.8325023651123047,-0.3649940490722656,3.2400054931640625,4,0.016023703879800788,1.0168103862798525,79.93000030517578,1.1285653562358993,79.08999633789062,1.2068990918370568,80.18000030517578,0.016023703879800788
11686,2018-10-01,80.6500015258789,81.13999938964844,80.36000061035156,80.94999694824219,665700.0,-0.005916377958694485,1.2941130271853156,-0.3124955296473786,32.449721952178834,33.16622128917263,1.0469484132462554,2.805730826859957,2.191309001003418,-0.047192894069254976,15.430032864786064,0.779998779296875,-1.3201890850140217,-2.3064983367919893,-6.228186655049072,1.6151899814650932,-4.267342495920531,-0.3456541776634481,2.265016883916644,62.87894113227177,33.16481557761468,1.960844159128538,10,0.8949966430664062,1.7499961853027344,2.312498092651367,0.18500137329101562,4.769996643066406,0,0.041661507089660876,-1.3125034769409278,81.12999725341797,1.0168103862798525,79.93000030517578,1.1285653562358993,79.08999633789062,0.041661507089660876
11687,2018-10-02,81.83000183105469,82.13999938964844,80.93000030517578,80.93000030517578,1001200.0,0.014631125639807285,-1.6888822955961513,-3.0000508634063223,40.53127302467493,32.98360770848552,-0.5165879745639899,1.5085399522806284,1.1101754003981057,-1.1938261462940716,16.11493558262978,1.4899978637695312,-1.4223585612337928,-1.002997970581049,-4.902046119094237,2.896050177932139,-2.952522044837636,0.9465261036755379,0.6925145241382609,90.1588124308208,54.868822045685974,1.949524074256591,10,-0.8750038146972656,0.5699958801269531,1.194997787475586,-0.9350013732910156,3.470001220703125,1,0.013564714475300388,1.2941130271853156,80.6500015258789,-1.3125034769409278,81.12999725341797,1.0168103862798525,79.93000030517578,0.013564714475300388
11688,2018-10-03,80.33000183105469,82.01000213623047,79.66000366210938,81.66999816894531,786500.0,-0.01833068515746683,1.3267262412847571,-1.4888822955961514,35.02693489578438,32.391447778844686,0.8239325355726805,2.786766125944581,2.707512707101955,0.33291362484987985,16.519893088541203,2.3499984741210938,-1.7500287223816713,-2.271498107910162,-6.188566489915999,1.6455702740956752,-4.230032298913088,-0.31296391690723624,1.839262674995922,42.356754445216566,6.68866532486863,1.95853419100292,10,0.6249961853027344,2.069995880126953,2.8049983978271484,0.5649986267089844,4.799995422363281,2,0.04506404873238834,-1.6888822955961513,81.83000183105469,1.2941130271853156,80.6500015258789,-1.3125034769409278,81.12999725341797,0.04506404873238834
11689,2018-10-04,81.19999694824219,81.25,79.56999969482422,80.23999786376953,1048600.0,0.010830263878460089,2.1697963825330904,-0.7164191851328885,40.44773204627973,31.968220908205623,-0.27747182037846585,1.6609007418238662,1.9382670698198865,-0.5002212030663316,16.400604659479743,1.6800003051757812,-2.0392391729479016,-1.1850028991699162,-4.893653575956762,2.5236477776169295,-3.039328237563339,0.6693224392235066,0.94000244140625,63.4240251740363,25.89913067592107,1.8543253383934246,10,-0.3999977111816406,1.2000007629394531,1.8325042724609375,-0.3049964904785156,4.3600006103515625,3,0.022290705123326537,1.3267262412847571,80.33000183105469,-1.6888822955961513,81.83000183105469,1.2941130271853156,80.6500015258789,0.022290705123326537
11690,2018-10-05,82.76000213623047,82.87999725341797,81.26000213623047,81.29000091552734,1224300.0,0.01921188727362444,-1.1176423656128454,1.5312527318821576,44.195816209427484,32.94724709159292,-2.020128957537608,-0.05553085507276023,0.4611752376077476,-1.9979533860594358,15.976843662531707,1.6800003051757812,-2.039704517800203,0.47250213623047443,-3.0779406118734443,4.022944884334393,-1.3027192378214778,2.2477235102824267,-3.7700042724609375,96.3747671995722,58.65740611238343,1.7752213740519573,10,-1.8250045776367188,-0.3600044250488281,0.44249916076660156,-1.1550025939941406,3.1500015258789062,4,0.006041565817953343,2.1697963825330904,81.19999694824219,1.3267262412847571,80.33000183105469,-1.6888822955961513,81.83000183105469,0.006041565817953343
11691,2018-10-08,83.63999938964844,84.33000183105469,82.7300033569336,82.80000305175781,1094600.0,0.010633122652285776,-2.265317244063838,0.5714256056800017,49.01293050392974,35.519953020900445,-2.890565184862666,-1.1147586603174346,-0.32784216035736335,-2.800667310041746,15.339789366114148,1.5999984741210938,-2.0470721052308676,1.429999542236331,-1.9154267562866494,4.775425840759311,-0.2427136070251521,3.102712691497814,-4.572201538085935,85.50415689618418,47.20898382619696,1.6727131492614884,10,-1.9799995422363281,-1.2400016784667969,-0.25749969482421875,-2.0349998474121094,2.2600021362304688,0,0.008727921595656385,-1.1176423656128454,82.76000213623047,2.1697963825330904,81.19999694824219,1.3267262412847571,80.33000183105469,0.008727921595656385
11692,2018-10-09,83.43000030517578,84.4000015258789,82.83999633789062,83.7699966430664,1177700.0,-0.002510749473996876,-1.052632635647242,-0.40475930971843777,55.944053456763186,39.613973234946855,-2.4262143510466956,-1.0416495686673812,-0.018400796097751027,-2.502484773966117,14.976277385528213,1.5600051879882812,-2.1219891984484036,1.2730003356933537,-1.9517476099254765,4.497748281312184,-0.3393736371160685,2.885374308502776,-4.151714294433589,79.91716660506289,36.36858015284701,1.6123739728094157,10,-1.7299995422363281,-1.0300025939941406,-0.022500991821289062,-1.8250007629394531,2.05999755859375,1,0.023852305603384805,-2.265317244063838,83.63999938964844,-1.1176423656128454,82.76000213623047,2.1697963825330904,81.19999694824219,0.023852305603384805
11693,2018-10-10,82.94999694824219,84.56999969482422,82.88999938964844,83.41999816894531,1710300.0,-0.005753366357159395,-4.6949516370971915,1.3823714208778386,51.802503947732674,42.35788579655572,-1.4986921565467668,-0.6824849130019146,0.524957074890466,-1.9342778040143003,15.095203616135572,1.6800003051757812,-2.039438103842002,0.8474971771240263,-2.278589764750464,3.9735841189985166,-0.7155462938132189,2.4105406480612714,-3.3644080065917876,67.59994506835938,22.471011009327576,1.5630434709372447,10,-0.8799972534179688,-0.5499992370605469,0.4575023651123047,-1.3449974060058594,3.0200042724609375,2,0.028330394092503042,-1.052632635647242,83.43000030517578,-2.265317244063838,83.63999938964844,-1.1176423656128454,82.76000213623047,0.028330394092503042
11694,2018-10-11,81.19999694824219,83.4800033569336,80.9800033569336,83.33000183105469,1598400.0,-0.021097047189669427,1.0576064501139697,4.531913512109603,45.25293583642325,43.85154465257713,0.5033327541805335,0.8744993773269698,2.301874161977736,-0.10711129122870489,15.721633627183973,2.5,-1.747501150478172,-0.751502609252924,-3.735448093966241,2.232442875460393,-2.2434753516095753,0.7404701331037273,-1.2156551463378804,6.12796144070318,-37.88383316695104,1.4919727423566567,10,0.8700027465820312,1.2000007629394531,2.242502212524414,0.4050025939941406,5.120002746582031,3,0.04839902035563881,-4.6949516370971915,82.94999694824219,-1.052632635647242,83.43000030517578,-2.265317244063838,83.63999938964844,0.04839902035563881
11695,2018-10-12,81.3499984741211,81.6500015258789,80.04000091552734,81.12000274658203,1637000.0,0.0018473095014341911,2.879510984465484,-0.10797896727606167,48.93772570289632,45.683545069323515,0.433396526404934,0.5635842439566403,2.150784001509379,-0.18515652191149456,16.919974356170506,1.6100006103515625,-1.2404381495276198,-0.4810009002685547,-3.349867784898734,2.387865984361625,-1.9154343425836373,0.9534325420465279,3.220001220703125,28.918276194261615,-18.105864949162957,1.4344334423150875,10,0.720001220703125,0.9550018310546875,2.4449996948242188,0.34999847412109375,5.410003662109375,4,0.051751679943939255,1.0576064501139697,81.19999694824219,-4.6949516370971915,82.94999694824219,-1.052632635647242,83.43000030517578,0.051751679943939255
11696,2018-10-15,81.8499984741211,82.76000213623047,81.22000122070312,81.4000015258789,2786300.0,0.006146281614978211,-2.8024828573581493,1.956544815232535,56.579975759091546,47.466734262036475,0.135797508156827,-0.14632802131680478,1.6229228420957327,-0.6424545239725887,17.650521522556406,1.5400009155273438,-0.8551900596913811,0.14749908447265625,-2.4505401759662533,2.745538344911566,-1.1515205457468056,1.4465187146921181,2.6294012451171938,39.95580676237377,-12.031932695322752,1.2990196302194563,10,0.220001220703125,0.4550018310546875,2.104999542236328,-0.15000152587890625,4.480003356933594,0,0.049602996501850294,2.879510984465484,81.3499984741211,1.0576064501139697,81.19999694824219,-4.6949516370971915,82.94999694824219,0.049602996501850294
11697,2018-10-16,82.72000122070312,83.33000183105469,81.55999755859375,81.7300033569336,2357500.0,0.01062923351009104,-1.6616416275161048,2.200010172595029,64.55494998984379,50.74762482804307,-0.6645688460891392,-1.1717025781214545,0.7449101321878544,-1.4760785077344138,18.296934684694065,1.7700042724609375,-0.5603482092899412,1.0780017852783175,-1.3525897715899475,3.5085933421465825,-0.13729399315582214,2.293297563712457,1.6706105224609473,59.161170581855174,0.8812217243948979,1.2152957784341325,10,-0.6500015258789062,-0.4450035095214844,1.4074974060058594,-1.0200042724609375,2.6299972534179688,1,0.03844294316064256,-2.8024828573581493,81.8499984741211,2.879510984465484,81.3499984741211,1.0576064501139697,81.19999694824219,0.03844294316064256
11698,2018-10-17,82.62999725341797,83.02999877929688,81.87999725341797,82.5,949100.0,-0.0010880556812978837,1.4731207494852212,0.1313106403310702,61.51875711187087,53.088849835330976,-0.2391496789676495,-1.0795543775044933,0.8318181718505713,-1.3538416091034833,17.94324750549665,1.1500015258789062,-0.22395169210722088,0.9514980316162109,-1.5170349942531374,3.4200310574855592,-0.2827684813184703,2.185764544550892,1.6736022731933673,75.2905377832189,12.14097237776523,1.2342665129346755,10,-0.3249969482421875,-0.6749992370605469,1.4975013732910156,-0.9300003051757812,2.7400054931640625,2,0.034612134883415635,-1.6616416275161048,82.72000122070312,-2.8024828573581493,81.8499984741211,2.879510984465484,81.3499984741211,0.034612134883415635
11699,2018-10-18,82.61000061035156,83.20999908447266,82.2300033569336,82.69999694824219,1114900.0,-0.00024200222353965017,-1.305897136702271,-0.6922941487176477,57.020888180157925,54.5138578320788,0.002111661109722718,-1.1068555270989293,0.8690549430609877,-1.2996446830049138,17.2435050917959,0.9799957275390625,-0.06041367581678969,0.9255012512207088,-1.5519043285651435,3.402906831006561,-0.31320153867221734,2.164204041113635,1.6083269440380974,78.11547050625308,13.858531914712472,1.2387027898929281,10,-0.30500030517578125,-0.8250007629394531,1.6199970245361328,-0.910003662109375,3.25,3,0.04067304909244274,1.4731207494852212,82.62999725341797,-1.6616416275161048,82.72000122070312,-2.8024828573581493,81.8499984741211,0.04067304909244274
11700,2018-10-19,84.12000274658203,84.66000366210938,82.7300033569336,82.7300033569336,874800.0,0.018278684482194052,-1.7769800757451013,-15.445066124109868,64.99567426132737,56.28971824956743,-1.4468370653998335,-2.6296024527772914,-0.6286941486449678,-2.7774956947948795,17.108578259821215,2.0500030517578125,0.37840495538848984,2.3580032348632756,-0.3245229847499189,5.04052945447647,1.0167401250566712,3.69926634466988,-4.0800018310546875,84.30231010805345,19.05021094472957,1.3412631098066004,10,-1.7700004577636719,-2.295001983642578,0.10999488830566406,-2.4200057983398438,2.1699981689453125,4,0.026153077465651542,-1.305897136702271,82.61000061035156,1.4731207494852212,82.62999725341797,-1.6616416275161048,82.72000122070312,0.026153077465651542
11701,2018-10-22,83.37000274658203,84.41000366210938,83.29000091552734,84.12000274658203,1869700.0,-0.008915834231002506,-1.4615345920386331,-0.5395685822493002,56.91202847940236,56.397271029860676,-0.8260295765684447,-1.8375623353577168,0.12316226502731809,-2.0088000602933533,16.866798720849502,1.1200027465820312,0.6812778229031125,1.5215030670165959,-1.2544042823257229,4.297410416358915,0.1335493923454294,2.9094567416877624,-3.237601776123043,58.38714917159705,-3.5609794837256956,1.3879536746711594,10,-1.0200004577636719,-1.5450019836425781,0.8824958801269531,-1.6700057983398438,2.7099990844726562,0,0.04066210001159454,-1.7769800757451013,84.12000274658203,-1.305897136702271,82.61000061035156,1.4731207494852212,82.62999725341797,0.04066210001159454
11702,2018-10-23,83.1500015258789,84.33999633789062,82.55999755859375,83.68000030517578,1862300.0,-0.0026388534659385066,-1.0818617434213462,0.7066650390625,64.30018934191497,57.785902740325376,-0.726301392091429,-1.45842157743337,0.33411981287187587,-1.7584189319747594,15.44234930333921,1.779998779296875,0.8212474886584147,1.1530017852783203,-1.5642283906914258,3.8702319612480665,-0.20561330270655276,2.5116168732631934,-2.92704850158691,45.68350160957898,-17.968558218755895,1.3586150879848702,10,-0.7999992370605469,-1.3250007629394531,1.2124977111816406,-1.4500045776367188,2.720001220703125,1,0.038244140069992216,-1.4615345920386331,83.37000274658203,-1.7769800757451013,84.12000274658203,-1.305897136702271,82.61000061035156,0.038244140069992216
11703,2018-10-24,85.41000366210938,86.0,83.19999694824219,83.62999725341797,2243900.0,0.027179820742722294,-1.1212087934318022,-3.358510393274601,68.71111557194611,60.39236715538347,-2.906281137849504,-3.3947167596238046,-1.9194896078750787,-3.945690435392237,13.730313526813637,2.8499984741210938,0.8690260003029096,3.097003555297846,0.333646841952131,5.860360268643561,1.7153251986249956,4.478681911970696,-5.0983096250610345,84.35021582908522,19.815483227811512,1.3816783566728568,10,-2.390003204345703,-2.9150047302246094,-1.0475044250488281,-3.7100067138671875,1.649993896484375,2,-0.0007025545652200593,-1.0818617434213462,83.1500015258789,-1.4615345920386331,83.37000274658203,-1.7769800757451013,84.12000274658203,-0.0007025545652200593
11704,2018-10-25,83.5,84.70999908447266,82.8499984741211,84.70999908447266,1418800.0,-0.02236276291083583,2.074383500318417,-0.679772319113279,53.189642188397144,60.86480232043912,-0.7104202109743909,-1.2685854355491841,-0.0303137752451903,-1.9639036617456327,11.840079102428998,2.5600051879882812,0.7712768756834976,1.0084999084472628,-1.5611489451164005,3.578148762010926,-0.27632451833457594,2.2933243352291015,-2.9607737244335937,27.325632973155194,-31.810853810647423,1.284824426781833,10,0.1100006103515625,-1.0050010681152344,0.1724987030029297,-1.8000030517578125,4.30999755859375,3,0.022395242474036348,-1.1212087934318022,85.41000366210938,-1.0818617434213462,83.1500015258789,-1.4615345920386331,83.37000274658203,0.022395242474036348
11705,2018-10-26,82.43000030517578,84.33999633789062,82.06999969482422,84.0,1800000.0,-0.012814367602685284,1.0177816358155511,1.2975213906946537,44.8685435771134,59.5635320779971,0.5910430758387264,-0.10139785200573215,0.9737572543365189,-0.8066971692405502,10.745195864333489,2.2699966430664062,0.744456204117327,-0.1264999389648409,-2.6156466621020513,2.3626467841723695,-1.3710733005334532,1.1180734226037714,-1.6723430806320323,9.160320162760403,-44.71414895644884,1.244573361568608,10,1.3499984741210938,0.06499862670898438,1.0124988555908203,-0.7300033569335938,6.5500030517578125,4,0.041611067481221564,2.074383500318417,83.5,-1.1212087934318022,85.41000366210938,-1.0818617434213462,83.1500015258789,0.041611067481221564
11706,2018-10-29,84.01000213623047,84.80999755859375,82.45999908447266,82.45999908447266,2051200.0,0.019167800863825635,-2.0322501255155982,-0.9872632821953222,52.20365120499041,58.191165546346724,-0.7267679753366565,-1.4933342753992065,-0.6609756245344869,-2.2930916043990095,9.684604722416982,2.3799972534179688,1.0103216859463657,1.2855018615722713,-1.1137850665618458,3.6847887897063885,0.08585839750521984,2.4851453256393228,-3.042651200668473,49.36392597352426,-1.1660722581384633,1.199643464067056,10,-0.07000350952148438,-1.5150032043457031,-0.5825042724609375,-2.3100051879882812,4.239997863769531,0,0.027139611014407983,1.0177816358155511,82.43000030517578,2.074383500318417,83.5,-1.1212087934318022,85.41000366210938,0.027139611014407983
11707,2018-10-30,82.94000244140625,84.5,82.44000244140625,84.30000305175781,1843200.0,-0.01273657502221115,1.34091362284664,-0.8774180210866205,49.96365637911002,56.907265464928855,0.4221101327202774,-0.3540654446115781,0.3436323917309778,-1.1389076817110606,9.476172555981654,2.05999755859375,1.1938286739209332,0.16000213623047443,-2.2032450957394047,2.5232493682003536,-1.0216214797544723,1.3416257522154211,-1.771345543266733,22.13747274869786,-25.14962177759905,1.1816236159849405,10,1.0949974060058594,-0.4450035095214844,0.3274955749511719,-1.2400054931640625,5.519996643066406,1,0.03785868455775265,-2.0322501255155982,84.01000213623047,1.0177816358155511,82.43000030517578,2.074383500318417,83.5,0.03785868455775265
11708,2018-10-31,83.94999694824219,84.93000030517578,81.0199966430664,82.11000061035156,2676900.0,0.01217741110569004,1.057895011584624,-1.3529378765609397,60.56878530278294,57.30147625633163,-0.4257204877122831,-1.1372616752675242,-0.7104047829370757,-2.0445778905361465,8.244935927676888,3.910003662109375,1.2591504737117418,0.9889968872070369,-1.1255957407940826,3.1035895152081565,-0.06829942679351575,2.0462932012075896,2.0500030517578125,74.93599900096002,21.515472321157873,1.0572963140005576,10,-0.4399986267089844,-1.4549980163574219,-1.3374977111816406,-2.25,5.200004577636719,2,0.022870826302990643,1.34091362284664,82.94000244140625,-2.0322501255155982,84.01000213623047,1.0177816358155511,82.43000030517578,0.022870826302990643
11709,2018-11-01,83.01000213623047,84.30999755859375,82.70999908447266,84.30999755859375,1775900.0,-0.011197079763936801,1.4615447817692042,-0.7065206574560894,56.0145046920766,56.30356852641488,0.64478786281623,-0.05766989085144303,0.1930591784663136,-1.0195151367950643,6.895728002966997,1.5999984741210938,1.1213237912786838,-0.04149818420410156,-1.9869164299922204,1.9039200615840173,-1.014207307098161,0.9312109386899579,2.8903977966308645,50.8952334865715,-5.392314061836402,0.9727091228940616,11,0.4999961853027344,-0.5100021362304688,-0.9175033569335938,-1.3100051879882812,6.579994201660156,3,0.04878924609249746,1.057895011584624,83.94999694824219,1.34091362284664,82.94000244140625,-2.0322501255155982,84.01000213623047,0.04878924609249746
11710,2018-11-02,83.26000213623047,83.6500015258789,82.08000183105469,83.2300033569336,1279400.0,0.003011685261611108,2.876554140607339,-0.023076065331322296,55.20296437101709,56.11367251437207,0.290518960092669,-0.2827892711505626,-0.10228061241848252,-1.1714317484888852,6.939423405060385,1.5699996948242188,1.0540947168664303,0.18350181579589275,-1.7589924859372275,2.125996117529013,-0.7877453350706674,1.1547489666624529,2.5427897308349685,57.28908939066366,-1.0203478356383755,0.9712471508665566,11,0.24999618530273438,-0.4750022888183594,-1.1675033569335938,-1.5600051879882812,5.650001525878906,4,0.05464803393733475,1.4615447817692042,83.01000213623047,1.057895011584624,83.94999694824219,1.34091362284664,82.94000244140625,0.05464803393733475
11711,2018-11-05,84.37000274658203,84.72000122070312,83.37000274658203,83.58000183105469,1448700.0,0.013331738912705893,-1.2314041249203957,26.33443540183113,55.982601219485886,55.189496056324394,-0.7405957918292358,-1.4074567736426502,-1.2604869320434204,-2.182285493058174,6.926499773609862,1.4599990844726562,1.0969685850671027,1.257002258300787,-0.7562209553883577,3.2702254719899315,0.25039065145621464,2.2636138651453592,1.3371332160034228,85.67782521483262,26.34111608502917,1.0066116068445723,11,-0.8600044250488281,-1.5850028991699219,-2.2925052642822266,-2.6700057983398438,6.089996337890625,0,0.05464028043472258,2.876554140607339,83.26000213623047,1.4615447817692042,83.01000213623047,1.057895011584624,83.94999694824219,0.05464028043472258
11712,2018-11-06,85.41999816894531,85.51000213623047,84.33999633789062,84.61000061035156,1297800.0,0.012445127274881118,1.3636349624697524,1.0253121770790077,59.4576351140608,54.161331561003806,-1.6033378003654946,-2.4250563616431293,-2.3091179635757584,-3.1499725420012794,7.035036092216504,1.1700057983398438,0.9311742963338077,2.207497787475589,-0.05318755124895347,4.468183126200131,1.0771551181133106,3.337840456837867,0.19339500724976233,97.9954597511699,38.996485891659574,1.1303426693622716,11,-2.154998779296875,-2.634998321533203,-3.447500228881836,-3.720001220703125,4.3600006103515625,1,0.033130436568933774,-1.2314041249203957,84.37000274658203,2.876554140607339,83.26000213623047,1.4615447817692042,83.01000213623047,0.033130436568933774
11713,2018-11-07,85.30000305175781,85.56999969482422,84.16999816894531,84.69999694824219,1403500.0,-0.0014047660941196582,1.4561443428678509,0.7407505086278351,59.057252861410035,54.81328830244968,-1.6769348045280736,-2.2345439419934365,-2.1800980999647948,-2.9505650035223425,7.000084246424798,1.4000015258789062,0.9384911279449,1.9700023651123075,-0.4703793722876384,4.410384102512253,0.7498114964123346,3.1901932338122805,-4.280006408691406,92.26370176700384,34.208815012761335,1.22019086869997,11,-2.0050048828125,-2.515003204345703,-3.6225051879882812,-3.600006103515625,1.4799957275390625,2,0.03704567314959473,1.3636349624697524,85.41999816894531,-1.2314041249203957,84.37000274658203,2.876554140607339,83.26000213623047,0.03704567314959473
11714,2018-11-08,85.12999725341797,85.55999755859375,84.31999969482422,85.37999725341797,1125800.0,-0.0019930339068884306,3.065562698551667,-0.4166624281572657,53.737953062545245,55.798778245275436,-1.3984617373556887,-1.8498595093036556,-1.9970541310741794,-2.726557272947531,6.90540688863406,1.2399978637695312,0.8851987821490468,1.6034965515136719,-0.745939034008785,3.952932137036129,0.4287787587524434,2.7782143442749003,-4.019000549316402,87.39247247185976,31.308652006875832,1.1747177927612307,11,-1.8349990844726562,-2.3449974060058594,-3.4524993896484375,-3.4300003051757812,1.9599990844726562,3,0.047221947634910055,1.4561443428678509,85.30000305175781,1.3636349624697524,85.41999816894531,-1.2314041249203957,84.37000274658203,0.047221947634910055
11715,2018-11-09,85.55999755859375,85.77999877929688,84.62999725341797,85.08999633789062,2409100.0,0.005051102068002411,1.5274657097823536,-1.8800048828125,58.30172734418879,56.47634226074192,-1.4949951684710356,-2.0535733416845687,-2.437442535853421,-3.1038180533635398,6.3341555789521635,1.1500015258789062,0.5804136853305408,1.8229969024658175,-0.4587853586545805,4.104779163586215,0.6821057719056256,2.9638880330260093,-4.359820794677731,90.8713036155792,33.62976809735048,1.1408911305601954,11,-2.1599998474121094,-2.539997100830078,-3.9599990844726562,-3.8600006103515625,1.279998779296875,4,0.0471014363521578,3.065562698551667,85.12999725341797,1.4561443428678509,85.30000305175781,1.3636349624697524,85.41999816894531,0.0471014363521578
11716,2018-11-12,85.91000366210938,87.30999755859375,84.9000015258789,85.16000366210938,1637300.0,0.004090768040005299,-2.795256575074191,1.5957405363288097,60.36036861661088,57.631532509353136,-1.7289617362221463,-2.1964306731725287,-2.770127578878828,-3.391967352180785,6.788229194703785,2.4099960327148438,0.6372889172350824,1.9700027465820256,-0.32727260005715664,4.267278093221208,0.8213650732624274,3.1186404199016238,-4.526634017578118,55.41419845176715,-3.1534709422828087,1.1486376733195944,11,-1.7450065612792969,-2.235004425048828,-4.24250602722168,-3.650005340576172,1.42999267578125,0,0.034920263905461324,1.5274657097823536,85.55999755859375,3.065562698551667,85.12999725341797,1.4561443428678509,85.30000305175781,0.034920263905461324
11717,2018-11-13,85.9000015258789,86.1500015258789,85.20999908447266,86.0,1134000.0,-0.00011642574559544983,3.699994277975929,-0.133331298828125,52.21317921082974,56.70313183246945,-1.4024061784747062,-2.0405982352712613,-2.7654526255312533,-3.3254464795701324,7.621017102016037,0.94000244140625,0.913099567180538,1.8010005950927734,-0.5794277001593713,4.181428890344918,0.6107864474667082,2.9912147427188387,-4.161034206503899,55.095659019452526,-0.20198819383732314,1.190214147626071,11,-1.2050018310546875,-2.2250022888183594,-3.8700027465820312,-3.5000038146972656,0.8600006103515625,1,0.053084953173370586,-2.795256575074191,85.91000366210938,1.5274657097823536,85.55999755859375,3.065562698551667,85.12999725341797,0.053084953173370586
11718,2018-11-14,85.48999786376953,86.19000244140625,85.12999725341797,85.5199966430664,1292800.0,-0.004773034398443565,-1.8266805013020833,0.29999237048905164,60.397063360648744,57.19008279564414,-0.8392350841324401,-1.481291077142302,-2.3869271596794306,-2.8736677944823583,8.47531455214546,1.0600051879882812,0.966949347502549,1.2479969024658146,-1.1043146198621656,3.600308424793795,0.07184114130183161,2.4241526636297976,-3.4167687300413974,39.13040150036361,-18.89150279454578,1.1761557611639883,11,-0.7949981689453125,-1.8149986267089844,-3.4399986267089844,-3.0900001525878906,-2.25,2,0.05018131971840223,3.699994277975929,85.9000015258789,-2.795256575074191,85.91000366210938,1.5274657097823536,85.55999755859375,0.05018131971840223
11719,2018-11-15,85.97000122070312,86.69999694824219,84.41999816894531,85.1500015258789,1462400.0,0.00561473118409106,1.0000066924773208,-27.33443540183113,69.71046543537234,58.80202735835027,-0.9557101611957393,-1.7883548865544725,-2.911855649330292,-3.3067648441673327,9.221428818354243,2.279998779296875,1.1637333100737806,1.560000228881833,-0.7814606134474502,3.9014610712111164,0.38926980771718434,2.730730650046482,-3.5825659814830573,53.63333491729101,-10.132627119943493,1.1707304211646439,11,-0.6300010681152344,-2.295001983642578,-3.7350025177001953,-3.5700035095214844,-1.529998779296875,3,0.00942186282531643,-1.8266805013020833,85.48999786376953,3.699994277975929,85.9000015258789,-2.795256575074191,85.91000366210938,0.00942186282531643
11720,2018-11-16,86.31999969482422,87.0,85.38999938964844,86.9800033569336,1361000.0,0.004071169816812992,3.600021798365123,-0.8048828143172154,64.90321005544355,59.793206117901136,-0.9230715547123225,-2.071279961921931,-3.277203416773972,-3.6207579313450253,9.198300306267134,1.6100006103515625,1.1377782953949236,1.7999988555908146,-0.6863250593014811,4.28632277048311,0.5568368981446667,3.0431608130369625,-3.6372107164417287,65.74401132001752,0.14983246014534757,1.243161957446151,11,-0.5800018310546875,-2.645000457763672,-4.085000991821289,-3.920001983642578,-0.9800033569335938,4,0.008920257713028956,1.0000066924773208,85.97000122070312,-1.8266805013020833,85.48999786376953,3.699994277975929,85.9000015258789,0.008920257713028956
11721,2018-11-19,86.76000213623047,87.2300033569336,85.76000213623047,86.16999816894531,1157600.0,0.00509734062745415,-1.0851139813106363,-0.8939404448143524,76.82583020531851,61.723005572485306,-1.1045558063187997,-2.365574541437695,-3.743233064216753,-4.014166696108987,9.22536006487244,1.470001220703125,1.2762118283532686,2.0705013275146484,-0.5446000311225561,4.685602686151853,0.7629506481960533,3.3780520068332436,-3.7995806430352985,83.27400879143555,11.679587952190104,1.3075506793186003,11,-1.0200042724609375,-2.5950050354003906,-4.572502136230469,-4.360004425048828,-1.2700042724609375,0,0.0009220170549852913,3.600021798365123,86.31999969482422,1.0000066924773208,85.97000122070312,-1.8266805013020833,85.48999786376953,0.0009220170549852913
11722,2018-11-20,86.33000183105469,87.8499984741211,86.0,87.19999694824219,1709000.0,-0.004956204409730103,-1.4183005884112896,-1.4745580799917242,68.19573221093499,62.73839216687697,-0.5944045671595575,-1.7761874564728544,-3.3222265384560785,-3.532095537489795,9.903210307201284,1.8499984741210938,1.4242450411850456,1.4815010070800838,-1.1261659181371044,4.089167932297272,0.1776675444714897,2.785334469688678,-3.108605773935608,55.68523300791634,-14.846769299412188,1.303833462608591,11,-0.24500274658203125,-1.8950042724609375,-4.1425018310546875,-3.930004119873047,-0.26000213623046875,1,0.011699229531032085,-1.0851139813106363,86.76000213623047,3.600021798365123,86.31999969482422,1.0000066924773208,85.97000122070312,0.011699229531032085
11723,2018-11-21,85.3499984741211,86.30000305175781,85.05999755859375,86.0,982900.0,-0.011351828288518218,-1.0162635917602765,0.7471323838922408,67.78108100587161,64.29873971613546,0.43967272743839203,-0.8441922062401375,-2.3482831517035407,-2.5154103306730065,9.405711756950073,1.2700042724609375,1.466940131690464,0.5044979095459041,-2.1005856507213565,3.1095814698131647,-0.7980438705877191,1.8070396896795273,-1.7583142236418468,27.113709108784477,-44.006039344559795,1.302541780133629,11,0.7849998474121094,-0.9150009155273438,-3.177499771118164,-2.950000762939453,-1.3499984741210938,2,0.01652025409862068,-1.4183005884112896,86.33000183105469,-1.0851139813106363,86.76000213623047,3.600021798365123,86.31999969482422,0.01652025409862068
11724,2018-11-23,85.37000274658203,85.63999938964844,85.02999877929688,85.5199966430664,421300.0,0.00023437929488667741,2.1282131538792597,0.23075929903635103,66.61412214199036,65.22233913811341,0.5110342022539243,-0.7556605161606313,-2.3800427220454594,-2.4974456218333785,9.118185599803462,0.6100006103515625,1.3643391661864257,0.43100204467774006,-2.1040396116571713,2.9660437010126515,-0.8365187834897228,1.6985228728452029,-1.4376533582114348,12.056879577299032,-58.30025860673278,1.267520828167458,11,0.7649955749511719,-0.9350051879882812,-3.2400035858154297,-2.9700050354003906,-1.2000045776367188,4,-0.024950273096925435,-1.0162635917602765,85.3499984741211,-1.4183005884112896,86.33000183105469,-1.0851139813106363,86.76000213623047,-0.024950273096925435
11725,2018-11-26,85.86000061035156,86.02999877929688,85.01000213623047,85.37000274658203,843500.0,0.0057396960056810276,1.4578404066587614,-3.2667853509664293,63.00168431984768,65.51581866069527,0.0760662176777771,-1.0282339485258944,-2.861515020294547,-2.9555006975270715,9.437759389475561,1.0199966430664062,1.287431093103308,0.7494998931884709,-1.5211589345914973,3.020158720968439,-0.3858295207015061,1.8848293070784479,-1.6142392951209246,29.92956233008457,-36.899645814170356,1.1353294138899808,11,0.2749977111816406,-1.4250030517578125,-3.815000534057617,-3.460002899169922,-1.05999755859375,0,-0.016538529686128567,2.1282131538792597,85.37000274658203,-1.0162635917602765,85.3499984741211,-1.4183005884112896,86.33000183105469,-0.016538529686128567
11726,2018-11-27,86.29000091552734,86.44999694824219,85.25,85.91000366210938,1337500.0,0.005008156325635227,2.4286150257768475,0.7755079797586609,58.51270788511469,66.21576629117139,-0.32895615308081005,-1.3477650240261028,-3.2990942401710157,-3.360313759205667,9.604658597042137,1.1999969482421875,1.3417970290151544,1.065500259399414,-1.2014563627779324,3.3324568815767606,-0.0679780516892663,2.1989785704880944,-1.7559006275854756,45.07043766991543,-17.080470111040775,1.133478311088676,11,-0.15500259399414062,-1.8550033569335938,-4.2024993896484375,-3.890003204345703,-1.8899993896484375,1,-0.011009439883616579,1.4578404066587614,85.86000061035156,2.1282131538792597,85.37000274658203,-1.0162635917602765,85.3499984741211,-0.011009439883616579
11727,2018-11-28,86.08000183105469,86.61000061035156,85.44000244140625,86.5999984741211,1164600.0,-0.002433643321874901,3.333319204848896,-1.3684221093420603,57.49994864857727,65.89386465649679,-0.10140243487987277,-0.9385852826955556,-3.0834740264402853,-3.087612094722033,9.831803740244787,1.1699981689453125,1.290419217976563,0.6985012054443303,-1.3240380485549395,2.7210404594436,-0.3127684215553046,1.709770832443965,-1.2806296882184824,66.87504470352621,8.180705034030169,1.0112696269996384,11,0.054996490478515625,-1.6450042724609375,-3.9925003051757812,-3.680004119873047,-0.18000030517578125,2,-0.006854135161882713,2.4286150257768475,86.29000091552734,1.4578404066587614,85.86000061035156,2.1282131538792597,85.37000274658203,-0.006854135161882713
11728,2018-11-29,85.87000274658203,86.16999816894531,85.1500015258789,85.94999694824219,1416000.0,-0.0024395803904002644,2.9230893378523115,0.15383599630265415,57.061093153955916,64.4883788474505,0.18793210209544498,-0.6085706859845743,-2.804735184432019,-2.827949352205863,10.643330583522195,1.0199966430664062,1.170612437605314,0.3925018310546875,-1.5234022068642332,2.308405868973608,-0.5654501879047729,1.3504538500141479,-0.8265804972430288,53.75008940705243,-1.2598441365409556,0.9579520189594616,11,0.55999755859375,-1.4350051879882812,-3.782501220703125,-3.4700050354003906,-0.42000579833984375,3,0.002329066517354317,3.333319204848896,86.08000183105469,2.4286150257768475,86.29000091552734,1.4578404066587614,85.86000061035156,0.002329066517354317
11729,2018-11-30,87.05999755859375,87.27999877929688,85.87000274658203,86.16000366210938,1686500.0,0.01385809682018535,1.1044774419822816,-11.250739151168336,62.49996821093696,64.22135197583867,-0.9288670970608166,-1.5595519808275782,-3.929765385721879,-3.9812944800032426,11.75366847594688,1.4099960327148438,1.220899165699933,1.3799968719482365,-0.27633970682538234,3.0363334507218553,0.5518285825614271,2.208165161335046,-1.9099960327148438,90.3083019362558,38.18906468036688,0.8281682893868116,11,-0.6299972534179688,-2.625,-4.302497863769531,-4.564998626708984,-0.43000030517578125,4,-0.035148146616180265,2.9230893378523115,85.87000274658203,3.333319204848896,86.08000183105469,2.4286150257768475,86.29000091552734,-0.035148146616180265
11730,2018-12-03,87.80999755859375,87.81999969482422,86.11000061035156,86.7699966430664,1512500.0,0.008614748690926932,2.2263975758797154,1.1555644094808586,64.84368108222807,62.89000207327306,-1.615132406655718,-2.056645325228118,-4.607325372648262,-4.689432512573802,12.639832152459752,1.7099990844726562,1.2341711613192956,1.9024971008300753,0.40325080817447656,3.401743393485674,1.1528739545022688,2.6521202471578817,-2.6599960327148438,99.62538789925763,45.94329381245892,0.7496231463278019,12,-1.3799972534179688,-3.375,-4.757497787475586,-5.314998626708984,-1.9899978637695312,0,-0.04145313165758313,1.1044774419822816,87.05999755859375,2.9230893378523115,85.87000274658203,3.333319204848896,86.08000183105469,-0.04145313165758313
11731,2018-12-04,88.9800033569336,89.38999938964844,87.8499984741211,88.0,2547800.0,0.01332428915692807,-1.4062393829758066,0.9423100905989803,70.3703479442046,63.13162604363636,-2.7235217543298518,-3.0183243165921425,-5.659820755710115,-5.805717338135366,14.215317258013668,1.5800018310546875,1.1507195736578666,2.8420028686523438,0.9674906126045926,4.716515124700095,1.9047467406284682,3.7792589966762193,-3.614002075195316,90.33027737541498,35.30570478723679,0.9372561280238786,12,-1.7800025939941406,-3.775005340576172,-5.842504501342773,-6.485004425048828,-4.2700042724609375,1,-0.04697685038747601,2.2263975758797154,87.80999755859375,1.1044774419822816,87.05999755859375,2.9230893378523115,85.87000274658203,-0.04697685038747601
11732,2018-12-06,88.25,89.43000030517578,86.5999984741211,89.37000274658203,2367800.0,-0.008204128224240104,3.5645269459604134,-1.1428560307043152,67.51267610270233,63.101803276617545,-1.8914292324288482,-2.177052162488664,-4.771299540792228,-5.024415155271072,15.005221685780048,2.8300018310546875,1.1035893450547007,1.9704994201660213,-0.0934824764085107,4.034481316740553,0.9385084718787624,3.00249036845328,-2.481598907470712,72.42989154848232,14.758869358631543,1.0319909482872638,12,-1.029998779296875,-3.0250015258789062,-5.032501220703125,-5.755001068115234,-1.6100006103515625,3,-0.043626045032533645,-1.4062393829758066,88.9800033569336,2.2263975758797154,87.80999755859375,1.1044774419822816,87.05999755859375,-0.043626045032533645
11733,2018-12-07,88.45999908447266,89.16999816894531,87.30999755859375,88.19000244140625,1790300.0,0.0023795930251859776,1.2011909115122952,-0.24106784013732876,66.36002081288555,63.073569795605906,-1.803543408676191,-2.2537234998267195,-4.7819328028374315,-5.179617087463697,15.954475439285831,1.8600006103515625,0.9345921333746219,2.022498703002924,-0.20323503075194083,4.248232436757789,0.9096318361254987,3.1353655698803493,-2.2522060864257867,72.75275601351004,13.969080825949064,1.112866866877431,12,-1.2399978637695312,-3.2350006103515625,-5.194999694824219,-5.965000152587891,-2.05999755859375,4,-0.028939606433289078,3.5645269459604134,88.25,-1.4062393829758066,88.9800033569336,2.2263975758797154,87.80999755859375,-0.028939606433289078
11734,2018-12-10,89.1500015258789,89.4800033569336,87.55000305175781,88.56999969482422,1458700.0,0.007800163334247268,2.11288992801329,2.1481816383622028,67.7987263249215,63.60657446283633,-2.124364862168676,-2.7690880316678204,-5.287521023404167,-5.791731905369858,17.014727992769686,1.9300003051757812,0.9047420670727035,2.511500930786127,0.06755860587843188,4.955443255693822,1.2895297683322724,3.733472093239982,-2.555543650976574,90.20766878040719,30.969966650779277,1.2219711624538478,12,-1.8349990844726562,-3.3699989318847656,-6.147502899169922,-6.655002593994141,-3.1200027465820312,0,-0.04150313532594463,1.2011909115122952,88.45999908447266,3.5645269459604134,88.25,-1.4062393829758066,88.9800033569336,-0.04150313532594463
11735,2018-12-11,89.58999633789062,90.0,88.9000015258789,89.1500015258789,1044300.0,0.004935443684585872,-1.34043520254531,0.7586093499250217,67.79869542226996,64.63835085585357,-2.2122607245088233,-3.0479554572095395,-5.572872021612653,-6.157834688771217,18.087581500209932,1.0999984741210938,0.9744210239473858,2.749995803833002,0.03135950762742823,5.468632100038576,1.3906776557302152,4.109313951935789,-2.5915620955039174,87.94107417338914,30.43249941763782,1.3593181481027878,12,-2.014995574951172,-3.5499954223632812,-6.584997177124023,-7.094997406005859,-3.2999954223632812,1,-0.033039392850390925,2.11288992801329,89.1500015258789,1.2011909115122952,88.45999908447266,3.5645269459604134,88.25,-0.033039392850390925
11736,2018-12-12,88.91000366210938,90.26000213623048,88.69000244140625,89.5999984741211,1213900.0,-0.0075900513849408435,-1.7787672758944557,-1.5681885176258432,65.73172433684721,65.55299259899468,-1.253338965195539,-2.246885535084459,-4.727474621498487,-5.399330073383354,18.36278930369126,1.569999694824233,1.0601412083546506,1.9200031280517607,-0.9112952349197059,4.751301491023227,0.5043539465660274,3.335652309537494,-1.4313188985045429,63.11483269546632,5.153556258641004,1.4156491814857337,12,-1.2050018310546875,-2.095001220703125,-5.762504577636719,-6.415004730224609,-2.25,2,-0.034754289056474486,-1.34043520254531,89.58999633789062,2.11288992801329,89.1500015258789,1.2011909115122952,88.45999908447266,-0.034754289056474486
11737,2018-12-13,90.45999908447266,90.76000213623048,88.93000030517578,88.95999908447266,1660500.0,0.017433307372855644,-1.346159865409463,-2.173929388869846,79.13344932579383,68.00547661808778,-2.365445380104262,-3.6235210808903275,-6.128684706929903,-6.843439500425973,18.743687597870302,1.849998474121108,1.2068477503897839,3.2419986724853516,0.06675553347777452,6.417241811492929,1.654377102981556,4.829620241989147,-2.480677193795202,91.30427090727717,28.22480795815182,1.5876215695037907,12,-2.1449966430664062,-2.9949989318847656,-7.3125,-7.965000152587891,-2.589996337890625,3,-0.06356400683389996,-1.7787672758944557,88.91000366210938,-1.34043520254531,89.58999633789062,2.11288992801329,89.1500015258789,-0.06356400683389996
11738,2018-12-14,89.77999877929688,90.79000091552734,89.0999984741211,90.4000015258789,1351600.0,-0.007517138094825682,1.4142865706453915,-0.4133351643880208,73.38283682859401,69.21468424227189,-1.1985225423978392,-2.746458016653861,-5.256376214792539,-6.053566514169788,19.217951363102348,1.69000244140625,1.366157920498921,2.347498321533209,-0.9146591868720151,5.609655829938433,0.7164195673305898,3.978577075735828,-1.244540839508815,68.8270740075305,-0.677221828488598,1.631078754202615,12,-1.3299980163574219,-2.299999237060547,-6.754999160766602,-7.284999847412109,-1.1500015258789062,4,-0.034974375499462806,-1.346159865409463,90.45999908447266,-1.7787672758944557,88.91000366210938,-1.34043520254531,89.58999633789062,-0.034974375499462806
11739,2018-12-17,86.77999877929688,90.4000015258789,86.73999786376953,90.08000183105469,1677800.0,-0.03341501493417032,-1.1656795117194554,5.322561988555959,53.852592782866175,67.99345220900946,1.9641322625653572,0.33448562681719807,-2.1230101456591797,-2.964334314132458,19.57183098969723,3.660003662109375,1.4932593971124817,-0.6930015563964815,-3.898325737901388,2.5123226251084247,-2.2956636471489418,0.9096605343559787,4.010002136230469,0.9876761823668814,-70.48541628483716,1.6026620907524542,12,1.9150009155273438,0.7750015258789062,-3.739999771118164,-4.284999847412109,0.31999969482421875,0,-0.004378857556617377,1.4142865706453915,89.77999877929688,-1.346159865409463,90.45999908447266,-1.7787672758944557,88.91000366210938,-0.004378857556617377
11740,2018-12-18,87.08999633789062,88.30999755859375,86.91000366210938,87.36000061035156,2411500.0,0.0035722235878585806,-3.4444982682200207,0.08181940083877023,53.384079846688984,66.10608908706328,1.722389643350482,0.08973267886545955,-2.343581041130335,-3.201232389455157,19.7534267624516,1.529998779296875,1.6645051243236537,-0.42150382995605185,-3.5867634969805664,2.7437558370684627,-2.004133663468309,1.1611260035562054,3.7000045776367188,8.641931120747794,-63.437467177533954,1.5826298335122582,12,1.6050033569335938,0.5150032043457031,-4.049997329711914,-4.594997406005859,-0.5799942016601562,1,-0.012171289507019623,-1.1656795117194554,86.77999877929688,1.4142865706453915,89.77999877929688,-1.346159865409463,90.45999908447266,-0.012171289507019623
11741,2018-12-19,86.83999633789062,87.68000030517578,86.2699966430664,87.2300033569336,2329800.0,-0.002870593759472184,1.1860506378524156,1.4444475840632947,53.20402801650936,64.51623929970852,1.8292739690899964,0.36473297089709433,-2.0335848978018305,-2.8807606252980094,19.62853532621623,1.410003662109375,1.7080251534801931,-0.6755035400390597,-3.836964719771771,2.485957639693652,-2.2562341299054083,0.905227049827289,3.8690045166015636,12.610600797372252,-57.643324204189646,1.5807305898663546,12,1.69000244140625,0.7650032043457031,-3.6299972534179688,-4.344997406005859,-0.23999786376953125,2,-0.0063334344260365105,-3.4444982682200207,87.08999633789062,-1.1656795117194554,86.77999877929688,1.4142865706453915,89.77999877929688,-0.0063334344260365105
11742,2018-12-20,87.33999633789062,88.12999725341797,85.80999755859375,86.72000122070312,2392200.0,0.005757715581360845,1.109093557314172,-1.5897024589682898,56.04936318031201,63.370610673867,1.3260649397477948,-0.058732367972822885,-2.459771786365053,-3.3021950382937746,19.09131626043483,2.3199996948242188,1.687499917803791,-0.2260032653808537,-3.339635978239656,2.8876294474779485,-1.7828196218102477,1.3308130910485403,3.191444348144529,30.722846344404118,-39.8994771801985,1.5568163564293998,12,0.9600028991699219,0.2650032043457031,-3.4199981689453125,-4.189998626708984,-0.2299957275390625,3,-0.0077855816841413406,1.1860506378524156,86.83999633789062,-3.4444982682200207,87.08999633789062,-1.1656795117194554,86.77999877929688,-0.0077855816841413406
11743,2018-12-21,86.76000213623047,88.73999786376953,86.61000061035156,86.73999786376953,3749800.0,-0.006640648339580224,-14.21433242506812,0.032265209686946246,48.700191528452585,61.24855125203712,1.8322339873198388,0.6664828767131326,-1.7957078797582255,-2.662337128580191,19.3825514008619,2.1299972534179688,1.4856057759339762,-0.8764976501464901,-3.839051014761125,2.086055714468145,-2.3577743324538005,0.6047790321608204,3.4881519621581987,20.69724959733786,-45.47544202387495,1.4812766823073147,12,1.5399971008300781,0.8449974060058594,-2.575002670288086,-3.610004425048828,2.4300003051757812,4,0.01279392096612253,1.109093557314172,87.33999633789062,1.1860506378524156,86.83999633789062,-3.4444982682200207,87.08999633789062,0.01279392096612253
11744,2018-12-24,83.23999786376953,87.56999969482422,83.08999633789062,86.87000274658203,630700.0,-0.04057174026959831,-1.2798953241418405,-181.4614797864226,34.03213518166342,57.49671122530305,4.945851353366663,4.235907834264552,1.8256130375852706,0.8890476720693812,20.22531748561048,4.480003356933594,1.2556736296713211,-4.290001678466794,-7.7129830156685415,-0.8670203412650466,-6.001492347067668,-2.5785110098659203,6.741866842231445,2.6548935463441707,-56.837202857724336,1.7114906686008746,12,3.700000762939453,3.700000762939453,0.9450016021728516,-0.09000015258789062,5.590003967285156,0,0.06475251715491037,-14.21433242506812,86.76000213623047,1.109093557314172,87.33999633789062,1.1860506378524156,86.83999633789062,0.06475251715491037
11745,2018-12-26,84.44000244140625,84.48999786376953,82.05999755859375,83.19999694824219,1011600.0,0.01441620144681699,2.6268760390808263,-0.3415988499176111,34.17013776015911,53.98986827233771,3.2838247888233525,3.0820861415434706,0.7381224552488703,-0.2872889867622632,21.00366515279846,2.4300003051757812,1.0356880304403546,-3.0189971923828125,-6.640952807679469,0.6029584229138436,-4.8299750000311406,-1.2080193847344844,4.990512795145904,35.6288139832633,-19.137831299152417,1.8109778076483256,12,1.9849967956542969,1.9849967956542969,0.06749725341796875,-1.2900047302246094,4.75,2,0.03150161008771457,-1.2798953241418405,83.23999786376953,-14.21433242506812,86.76000213623047,1.109093557314172,87.33999633789062,0.03150161008771457
11746,2018-12-27,85.33999633789062,85.37000274658203,82.91999816894531,84.55000305175781,1378700.0,0.010658383117751358,4.764675259397551,0.6370885375007691,39.972405844408506,49.63864121885046,2.0385448293263266,2.2211506238895993,-0.05269860392846226,-1.1742679949521175,21.330195286968113,2.4500045776367188,0.7416864036155744,-2.0715030670166072,-5.781848867497757,1.6388427334645428,-3.9266759672571823,-0.21633016677603223,3.353467130865681,49.10177588997226,-3.2888734999530556,1.8551729002405757,12,1.0850028991699219,1.0850028991699219,-0.6324977874755859,-2.1899986267089844,3.850006103515625,3,0.013709934948993752,2.6268760390808263,84.44000244140625,-1.2798953241418405,83.23999786376953,-14.21433242506812,86.76000213623047,0.013709934948993752
11747,2018-12-28,85.48999786376953,86.16999816894531,85.16000366210938,85.41000366210938,1487300.0,0.001757693137049099,-2.4827744965206984,0.10125934367334324,39.72316614466406,45.89867780952491,1.2397857631604978,2.134097409681573,-0.11758043415699149,-1.3051407685463232,21.385672518358966,1.0099945068359375,0.3886725420072281,-1.8920013427734403,-5.655917009799552,1.8719143242526712,-3.773959176286496,-0.010043509260384553,2.540119013970525,51.34730761191967,1.4690288871573998,1.881957833513054,12,0.7400016784667969,0.9350013732910156,-0.5375003814697266,-2.3400001525878906,4.060005187988281,4,0.012983982197781518,4.764675259397551,85.33999633789062,2.6268760390808263,84.44000244140625,-1.2798953241418405,83.23999786376953,0.012983982197781518
11748,2018-12-31,86.06999969482422,86.0999984741211,84.80999755859375,85.62000274658203,1079700.0,0.006784440818198734,4.058881608473207,5.625369575584168,39.26078837180845,44.27736620829628,0.0873642383505171,1.6546835746249684,-0.6010663730821619,-1.8594132906725065,21.781919935795553,1.2900009155273438,0.08641170410447785,-1.3219993591308565,-5.070030419501862,2.4260317012401487,-3.196014889316359,0.5520161710546461,1.3631052510012012,72.77678006444135,26.843251048598987,1.8740155301855017,12,-0.6700019836425781,0.3549995422363281,-0.8100013732910156,-2.6500015258789062,4.1999969482421875,0,0.012083198782558924,-2.4827744965206984,85.48999786376953,4.764675259397551,85.33999633789062,2.6268760390808263,84.44000244140625,0.012083198782558924
11749,2019-01-02,84.0,85.83999633789062,83.5199966430664,85.6500015258789,1322400.0,-0.024050188244031045,1.2857239500140938,-3.6666949238750806,32.49843064601967,41.95673851933302,1.9238657382772146,3.6719441888517395,1.544030235381257,0.23475894030067934,21.676526439664464,2.5500030517578125,-0.5808630697151784,-3.238999176025388,-7.28229130201251,0.8042929499617344,-5.260645239018956,-1.2173531130318196,2.8957942071022558,47.20199886394434,6.310240305138123,2.0216460629935615,1,1.3999977111816406,2.424999237060547,1.2849979400634766,-0.5800018310546875,6.819999694824219,2,0.06178574335007436,4.058881608473207,86.06999969482422,-2.4827744965206984,85.48999786376953,4.764675259397551,85.33999633789062,0.06178574335007436
11750,2019-01-03,84.16999816894531,84.81999969482422,83.4000015258789,83.83999633789062,1143700.0,0.00202378772553935,-1.3471209866579232,-0.2000009247742395,34.67009019074483,39.89741209424807,1.4484242834080305,3.3890211093910523,1.4039733796027463,0.0788305819502142,21.26504361966477,1.4199981689453125,-1.2064348047616278,-2.8870010375976562,-7.144112772270105,1.370110697074793,-5.015556904933874,-0.7584451702614388,2.2422163733060927,38.46153846153847,0.36511682932049183,2.1285558673362237,1,1.2299995422363281,2.2550010681152344,1.114999771118164,-0.75,6.430000305175781,3,0.05536418870719051,1.2857239500140938,84.0,4.058881608473207,86.06999969482422,-2.4827744965206984,85.48999786376953,0.05536418870719051
11751,2019-01-04,84.80000305175781,84.93000030517578,83.61000061035156,83.61000061035156,1056300.0,0.007484910259210942,-1.2184823306149664,3.606047995561104,30.536466037390326,37.062645745034544,0.5572116818090365,2.5611143093273654,0.8360262875791165,-0.5342561930531389,19.999488789632906,1.3199996948242188,-1.412088339835833,-2.0479961395263615,-6.3180070622237565,2.2220147831710335,-4.183001600875059,0.087009321822336,1.1769897921278272,50.54163258223644,18.383519881450816,2.1350054613486953,1,0.5999946594238281,1.6249961853027344,0.48499488830566406,-1.3800048828125,6.05999755859375,4,0.051768858863943557,-1.3471209866579232,84.16999816894531,1.2857239500140938,84.0,4.058881608473207,86.06999969482422,0.051768858863943557
11752,2019-01-07,84.4000015258789,84.77999877929688,83.80000305175781,84.4800033569336,2049300.0,-0.004716998956176499,1.8823714208778386,-0.06722829153203057,31.136057337084893,35.11107527932703,0.5546446196012766,2.801530722658555,1.3018094307752364,-0.12364228552976897,19.80174031255047,1.0,-1.663422954047988,-2.255497741699216,-6.605759197107119,2.094763713708687,-4.43062846940316,-0.08036701399527146,1.1852917894775459,37.03707889933144,9.124191560562842,2.175130727703948,1,0.4149971008300781,2.0249977111816406,0.8849964141845703,-0.9800033569335938,4.959999084472656,0,0.05675356432379486,-1.2184823306149664,84.80000305175781,-1.3471209866579232,84.16999816894531,1.2857239500140938,84.0,0.05675356432379486
11753,2019-01-08,85.9000015258789,85.94999694824219,83.9800033569336,84.2300033569336,1637700.0,0.017772511527029522,1.225995275780617,-20.874499332443257,46.55173547769508,36.5021419788861,-1.2071166690455755,1.1593489503536176,-0.18648031695695977,-1.6094689263821493,19.294799330429548,1.9699935913085938,-1.8777566813261473,-0.6274978637695341,-4.904229469809337,3.649233742270269,-2.7658636667894427,1.5108679392503745,-3.8400039672851562,98.03939168185069,63.964485143263275,2.138365803019902,1,-1.785003662109375,0.5249977111816406,-0.6150035858154297,-2.4800033569335938,3.7900009155273438,1,0.04249128592598783,1.8823714208778386,84.4000015258789,-1.2184823306149664,84.80000305175781,-1.3471209866579232,84.16999816894531,0.04249128592598783
11754,2019-01-09,85.44999694824219,85.94000244140625,84.70999908447266,85.37999725341797,1293300.0,-0.0052387027897915495,1.3428397044184643,0.04191603088309196,43.64341772975403,37.554728642174425,-0.4589161805259323,1.389169238861939,0.3318214078310575,-1.1503185339716282,18.58941146281487,1.2300033569335938,-2.2068910396445602,-0.8925022125244197,-5.00867187313564,3.2236674480868004,-2.950587042830037,1.1655826177811974,-3.312199401855466,80.39212166362987,41.319693498682305,2.058084830305611,1,-0.904998779296875,0.9750022888183594,-0.017498016357421875,-2.029998779296875,4.410003662109375,2,0.05640725414822123,1.225995275780617,85.9000015258789,1.8823714208778386,84.4000015258789,-1.2184823306149664,84.80000305175781,0.05640725414822123
11755,2019-01-10,86.62999725341797,86.94000244140625,85.16999816894531,85.68000030517578,1488400.0,0.013809249237194399,1.2547719939353885,13.571444141689373,49.240784740338725,38.584548519500004,-1.4478539661198369,-0.025251540053886856,-0.7302673385897265,-2.330185678768771,17.32562171113288,1.7700042724609375,-2.3762480628328575,0.43549804687499716,-3.3917419292295534,4.262738022979548,-1.4781219411772781,2.3491180349272724,-4.415955718994141,90.69054001420487,46.276848861987006,1.913619988052277,1,-1.4599952697753906,-0.20499801635742188,-1.1974983215332031,-3.2099990844726562,3.4200057983398438,3,0.04836664636095134,1.3428397044184643,85.44999694824219,1.225995275780617,85.9000015258789,1.8823714208778386,84.4000015258789,0.04836664636095134
11756,2019-01-11,85.81999969482422,86.94000244140625,85.38999938964844,86.6500015258789,1921500.0,-0.009350081776226649,1.19858017877627,-0.8736889445702629,44.62519134177459,39.12921798584562,-0.6287246325932756,0.5706380947694356,0.13972464290671383,-1.5276377958569185,15.855755001796219,1.5500030517578125,-2.031019847319385,-0.2199993133544922,-3.8289287923281137,3.3889301656191293,-2.02446405284131,1.5844654261323257,-3.416919724121101,64.33111578701836,17.43439543961655,1.804464739486811,1,-0.6499977111816406,0.6049995422363281,-0.3875007629394531,-2.4000015258789062,5.419998168945298,4,0.055697958474650866,1.2547719939353885,86.62999725341797,1.3428397044184643,85.44999694824219,1.225995275780617,85.9000015258789,0.055697958474650866
11757,2019-01-14,84.70999908447266,85.25,83.23999786376953,85.25,2353000.0,-0.012934055165447766,6.444439734949632,0.6506020773968195,43.01294759593682,39.54612456630433,0.401186644849048,1.294126455622191,1.332552892862779,-0.4301801062533457,14.466724260799646,2.5800018310546875,-1.783449489831881,-1.0424999237060604,-4.031783979782574,1.9467841323704533,-2.5371419517443172,0.4521421043321965,-2.1254422149414154,39.72971356813969,-10.048101700224834,1.4946420280382544,1,0.3800010681152344,1.7150001525878906,1.4925003051757812,-0.5200004577636719,6.4800033569335795,0,0.07260065626663659,1.19858017877627,85.81999969482422,1.2547719939353885,86.62999725341797,1.3428397044184643,85.44999694824219,0.07260065626663659
11758,2019-01-15,86.63999938964844,87.30999755859375,84.47000122070312,84.63999938964844,1847500.0,0.022783618534232275,-1.427351096156605,-3.703697424377287,62.99693832852219,42.93484764213794,-1.6086198415052024,-0.9309042045250919,-0.5230453972601481,-2.356198918852826,12.538211758774267,2.839996337890625,-1.6467627117392993,1.0445003509521484,-1.3183286296506225,3.4073293315549193,-0.13691413934924412,2.225914841253541,-3.881224697242203,83.53812729280193,26.651207400133863,1.1814144903013875,1,-1.3650016784667969,-0.21500015258789062,-0.4174995422363281,-2.4300003051757812,6.129997253417969,1,0.031394289472122416,6.444439734949632,84.70999908447266,1.19858017877627,85.81999969482422,1.2547719939353885,86.62999725341797,0.031394289472122416
11759,2019-01-16,86.4000015258789,86.55999755859375,85.30000305175781,86.06999969482422,1762500.0,-0.0027700584656076277,2.8769425794638246,0.16500091552734375,58.085802971560376,45.536593506673,-1.1090035015332802,-0.7597892369291657,-0.17959682762447926,-2.103994452608191,12.606288367962243,1.339996337890625,-1.5162769289836717,0.8235023498535128,-1.5050855882374208,3.1520902879444463,-0.3407916191919469,1.9877963188989725,-3.3681534615014215,77.64137344108214,17.319181175812133,1.1642939690454661,1,-1.1250038146972656,0.024997711181640625,-0.17750167846679688,-2.19000244140625,6.0499954223632955,2,0.03807871362759063,-1.427351096156605,86.63999938964844,6.444439734949632,84.70999908447266,1.19858017877627,85.81999969482422,0.03807871362759063
11760,2019-01-17,86.02999877929688,86.54000091552734,85.54000091552734,86.41000366210938,1688700.0,-0.004282439120920745,2.125002980235081,-1.1515235585148194,52.97671160917527,48.029954125760206,-0.49999285194124354,-0.4988466977281263,0.2836306097596122,-1.7292414997251484,12.678043921702177,1.0,-1.4284705161835234,0.5064994812011747,-1.723196602443096,2.7361955648454455,-0.6083485606209678,1.6213475230233172,-2.7414617452664203,68.55039618492754,6.527628210404913,1.1148480418221371,1,-0.7550010681152344,0.3950004577636719,0.5175037384033203,-1.7949981689453125,6.669998168945327,3,0.044519375629427316,2.8769425794638246,86.4000015258789,-1.427351096156605,86.63999938964844,6.444439734949632,84.70999908447266,0.044519375629427316
11761,2019-01-18,86.29000091552734,86.33999633789062,85.41000366210938,85.94999694824219,1336700.0,0.003022226431706576,3.2272892788403182,-0.8947357854159974,53.41881289353289,50.505815854254436,-0.5882753032370829,-0.8455158190743077,0.08601239094842583,-1.9902781786777837,13.264788532141441,0.92999267578125,-1.0102071297655328,0.7940013885498018,-1.3802049395395812,2.968207716639185,-0.2931017754948897,1.8811045525944934,-2.7601762500230933,74.938655539372,11.08775418791803,1.0871031640446882,1,-1.0150032043457031,0.13499832153320312,0.5174999237060547,-1.7900009155273438,6.1699981689453125,4,0.04357401896323165,2.125002980235081,86.02999877929688,2.8769425794638246,86.4000015258789,-1.427351096156605,86.63999938964844,0.04357401896323165
11762,2019-01-22,86.66000366210938,87.08999633789062,85.69000244140625,86.51000213623047,776600.0,0.004287898280870728,1.772301161042748,0.4411758106137103,52.56746428829914,51.17423016654378,-0.6749629114509474,-1.3376562680764152,-0.2498704223159507,-2.340173598800618,13.911723612258289,1.399993896484375,-0.6204646294404768,1.1980037689208984,-0.873636028170111,3.269643566011908,0.16218387037540083,2.233823667466396,-2.903368623019759,77.11286145646405,13.796545386374284,1.0358198985455025,1,-1.3850059509277344,-0.23500442504882812,0.5999984741210938,-1.7450027465820312,6.6699981689453125,1,0.05285015010520544,3.2272892788403182,86.29000091552734,2.125002980235081,86.02999877929688,2.8769425794638246,86.4000015258789,0.05285015010520544
11763,2019-01-23,87.87000274658203,87.87999725341797,86.58000183105469,86.58000183105469,1008700.0,0.013962601354028159,-1.0154953484383409,8.599918620619501,68.2031899874901,53.90309375073667,-1.7613553201689456,-2.5931871507667097,-1.4071174061606087,-3.5183543554659735,14.598239461207957,1.2999954223632812,-0.16307533753865755,2.3525028228759766,0.08429707552528498,4.620708570226668,1.2183999492006308,3.4866056965513224,-3.9001659563221693,99.61261514349505,32.84278589729857,1.1341028736753445,1,-2.3100051879882812,-1.4450035095214844,0.019998550415039062,-2.7050018310546875,5.379997253417969,2,0.03778308399965713,1.772301161042748,86.66000366210938,3.2272892788403182,86.29000091552734,2.125002980235081,86.02999877929688,0.03778308399965713
11764,2019-01-24,88.62999725341797,88.76000213623047,87.20999908447266,87.98999786376953,1030800.0,0.00864907799112924,2.4444161877151043,0.4961232057628502,69.87520305937119,56.19580689729584,-2.2605504165382087,-3.0869411459080283,-2.0989603422461585,-4.238914085922005,14.025780497008,1.5500030517578125,0.35943645823797965,2.8429973602294893,0.4374941715115739,5.248500548947405,1.6402457658705316,4.045748954588447,-4.34734762610546,96.11925546185188,24.70414279487916,1.2027515943589602,1,-2.6299972534179688,-2.3999977111816406,-0.6649971008300781,-3.4499969482421875,4.010002136230469,3,0.046711040482276145,-1.0154953484383409,87.87000274658203,1.772301161042748,86.66000366210938,3.2272892788403182,86.29000091552734,0.046711040482276145
11765,2019-01-25,87.0999984741211,88.83000183105469,86.98999786376953,88.30000305175781,1032100.0,-0.017262764602397285,-1.5915443013491077,-1.8750089407052428,59.488427810018045,57.847277615989555,-0.7340655994171073,-1.420261987006512,-0.5310458898456432,-2.692187801486085,12.919123694703687,1.8400039672851562,0.47814184161265416,1.1799987792968807,-1.2059866510486188,3.56598420964238,-0.012993935875869056,2.3729914944696304,-2.369613595916789,49.41507943943997,-23.622519061427205,1.1929927151727528,1,-1.0649986267089844,-1.654998779296875,1.0250015258789062,-1.9199981689453125,5.069999694824219,4,0.061423634533250615,2.4444161877151043,88.62999725341797,-1.0154953484383409,87.87000274658203,1.772301161042748,86.66000366210938,0.061423634533250615
11766,2019-01-28,86.51000213623047,87.44000244140625,85.97000122070312,87.05000305175781,912100.0,-0.006773781265517753,1.2272750917550501,0.4499990463293216,58.57027225354138,59.57586924461228,-0.04011821987883479,-0.7780062451156908,0.07950858204932842,-2.076909159678067,12.1248774554482,1.470001220703125,0.6753150937081074,0.5315021514892635,-1.851978455083028,2.914982758061555,-0.6602381517968752,1.7232424547754022,-1.2876632236841203,26.11464503870582,-49.35032451233701,1.1917403032861449,1,0.1399993896484375,-1.06500244140625,1.6399974822998047,-1.3300018310546875,5.579994201660156,0,0.0715523599486696,-1.5915443013491077,87.0999984741211,2.4444161877151043,88.62999725341797,-1.0154953484383409,87.87000274658203,0.0715523599486696
11767,2019-01-29,86.5999984741211,87.30000305175781,86.19999694824219,86.8499984741211,911500.0,0.0010402997996568075,-1.095243631290599,0.4629621780471609,53.2109969734385,58.48854242738076,0.18570458761200825,-0.822763858435124,0.011862455739588995,-2.152179981188297,11.810062838012414,1.100006103515625,0.7051996623628156,0.5659984588623104,-1.821278123857624,2.953275041582245,-0.6276398324976498,1.7596367502222705,-0.9447400113537441,22.02787129267525,-48.4921125523533,1.1936382913599655,1,0.46500396728515625,-1.154998779296875,1.4675006866455078,-1.18499755859375,5.529998779296861,1,0.0676674447298371,1.2272750917550501,86.51000213623047,-1.5915443013491077,87.0999984741211,2.4444161877151043,88.62999725341797,0.0676674447298371
11768,2019-01-30,87.11000061035156,87.55999755859375,86.20999908447266,86.20999908447266,929900.0,0.005889170268090327,-1.9999915229093375,-3.600006103515625,57.57301531170556,58.43156602073022,-0.28006890862668854,-1.3184546846449905,-0.4561847208729688,-2.6548797219560925,11.363900476104906,1.3499984741210938,0.8960712601656553,1.024000549316412,-1.4113996123304844,3.4594007109633083,-0.19369953150703623,2.24170063013986,-1.1399993896484375,39.86011001264452,-28.19617197852751,1.2177000808234473,1,0.01000213623046875,-1.6650009155273438,0.842498779296875,-1.6949996948242188,5.3799972534179545,2,0.07140398550248639,-1.095243631290599,86.5999984741211,1.2272750917550501,86.51000213623047,-1.5915443013491077,87.0999984741211,0.07140398550248639
11769,2019-01-31,89.19000244140625,89.48999786376953,86.77999877929688,87.30999755859375,2000900.0,0.02387787643761663,1.1854868977228679,2.088890772686814,60.79260836030319,59.29999899307777,-2.148642179876532,-3.151265453417423,-2.4846710792714646,-4.724511182909552,10.675652741616675,2.7099990844726562,1.2774176212056716,2.8445022583007784,0.24451422166691827,5.4444902949346385,1.5445082399838554,4.144496276617701,-2.9900054931640625,91.47739464598058,25.198421125948414,1.2999940183169267,1,-1.7400016784667969,-3.4150047302246094,-1.2375030517578125,-3.7750015258789062,4.769996643066406,3,0.045520769676634876,-1.9999915229093375,87.11000061035156,-1.095243631290599,86.5999984741211,1.2272750917550501,86.51000213623047,0.045520769676634876
11770,2019-02-01,88.83000183105469,89.2699966430664,87.97000122070312,89.02999877929688,903300.0,-0.004036333675268899,2.823557131316758,-0.1063810791507045,63.19019799656442,60.38570844897016,-1.5083069057557168,-2.555258218851648,-2.0875593205526854,-4.3430352493186035,9.897355922014087,1.2999954223632812,1.187465010776151,2.2515014648437557,-0.36278568662315536,4.865788616310667,0.9443578891102931,3.5586450405772183,-2.6200027465820312,81.25009482566166,14.11646697847219,1.3071435757334564,2,-1.2400016784667969,-3.055004119873047,-1.8900032043457031,-3.4150009155273438,6.05999755859375,4,0.042890886863201416,1.1854868977228679,89.19000244140625,-1.9999915229093375,87.11000061035156,-1.095243631290599,86.5999984741211,0.042890886863201416
11771,2019-02-04,89.19000244140625,89.20999908447266,87.58999633789062,88.27999877929688,1123100.0,0.00405269169121758,2.4105430540162867,-4.550087739375906,71.01315677409612,62.43522983628094,-1.5798163296285708,-2.708367389523687,-2.419685156494694,-4.686913413708268,9.056621113088886,1.6200027465820312,1.2205290260561696,2.3920021057128906,-0.32856857293541,5.112572784361191,1.0317167663887403,3.752287445037041,-2.5208035278320295,90.8816006418893,19.443751537781807,1.3602853393241479,2,-1.4600028991699219,-2.985004425048828,-2.765003204345703,-3.7750015258789062,5.819999694824233,0,0.03341176865082818,2.823557131316758,88.83000183105469,1.1854868977228679,89.19000244140625,-1.9999915229093375,87.11000061035156,0.03341176865082818
11772,2019-02-05,89.19000244140625,89.44000244140625,88.43000030517578,89.06999969482422,1258100.0,0.0,2.25805697409709,0.13187061940373587,64.60483562273544,62.035412684641535,-1.3222429229130057,-2.4570891663630334,-2.377373348710279,-4.65945021229318,8.21527726547381,1.0100021362304688,1.3755271818119752,2.1525020599365234,-0.5221830952311706,4.827187215104217,0.8151594823526693,3.4898446375203775,-2.1258916748046914,90.85379469477759,20.081269053332818,1.3373425775838474,2,-1.4600028991699219,-2.8250045776367188,-2.765003204345703,-3.7750015258789062,5.749999999999986,1,0.03251478660278706,2.4105430540162867,89.19000244140625,2.823557131316758,88.83000183105469,1.1854868977228679,89.19000244140625,0.03251478660278706
11773,2019-02-06,89.55000305175781,89.63999938964844,88.6500015258789,88.94999694824219,1021900.0,0.004036333675268899,1.5384600336476388,4.999936423167398,67.79662185869324,61.80445921789955,-1.5856190008107802,-2.6663240568230435,-2.658413264016872,-4.982430255200654,8.223358433040737,0.9899978637695312,1.533014079012304,2.330002593994138,-0.5108222933023541,5.17082748129063,0.9095901503458919,3.7504150376423837,-2.1462680915527415,96.85327557047052,25.836352266832776,1.4204124436482468,2,-1.7450027465820312,-3.110004425048828,-3.222503662109375,-3.6450042724609375,5.1100006103515625,2,0.028810654536426616,2.25805697409709,89.19000244140625,2.4105430540162867,89.19000244140625,2.823557131316758,88.83000183105469,0.028810654536426616
11774,2019-02-07,90.2699966430664,90.37999725341795,88.97000122070312,89.43000030517578,962500.0,0.008040129165517218,1.6603760004606882,1.399979655154875,73.04349340429783,63.31057761726397,-2.2892535944892103,-3.1691863517235817,-3.290096669519869,-5.663714802986277,8.374523260301633,1.4099960327148295,1.7140789864192811,2.8089962005615234,-0.21169745087148328,5.82968985199453,1.2986493748450272,4.31934302627802,-2.508459374150391,96.05732708762365,23.706899801909415,1.5103468257165011,2,-2.0949974060058594,-3.4599990844726562,-4.3574981689453125,-4.364997863769531,4.220001220703111,3,0.024592902440011555,1.5384600336476388,89.55000305175781,2.25805697409709,89.19000244140625,2.4105430540162867,89.19000244140625,0.024592902440011555
11775,2019-02-08,90.81999969482422,90.81999969482422,89.77999877929688,89.97000122070312,1089400.0,0.006092866646850048,1.4470653705648455,1.0119073569482289,73.86724679066656,65.01024145472232,-2.5212142761702694,-3.572346110816042,-3.759374199700659,-6.164072714657507,9.301271092115496,1.0400009155273438,1.628069918023897,3.1494991302490263,-0.19261828237711143,6.491616542875164,1.4784404239359645,4.820557836562088,-2.587139628697855,100.0,26.82126656738508,1.6710587063130677,2,-2.3100013732910156,-3.7900009155273438,-4.907501220703125,-4.915000915527344,2.3600006103515625,4,0.03457387580047944,1.6603760004606882,90.2699966430664,1.5384600336476388,89.55000305175781,2.25805697409709,89.19000244140625,0.03457387580047944
11776,2019-02-11,90.5999984741211,91.01000213623048,90.23999786376952,90.62000274658205,748900.0,-0.0024223873754941616,-1.0810771800317514,-0.023534480437316447,71.09207481390055,66.99702788144032,-1.8551206449190971,-3.136698338282585,-3.473401821355594,-5.905739897776755,10.312953570484723,0.7700042724609659,1.4435588025970958,2.690497970581049,-0.7757753783610184,6.156771319523116,0.9573612961100082,4.42363464505209,-1.849710482255162,84.10839646800638,10.955253640518222,1.733136674471035,2,-1.9899978637695312,-3.4749984741210938,-4.6875,-4.694999694824219,2.970001220703125,0,0.047351004280124176,1.4470653705648455,90.81999969482422,1.6603760004606882,90.2699966430664,1.5384600336476388,89.55000305175781,0.047351004280124176
11777,2019-02-12,90.86000061035156,91.16999816894531,89.95999908447266,90.7699966430664,1542600.0,0.002869780801428412,2.4084525203898517,-4.49923722349032,67.81883671170044,68.13545248143976,-1.6173778006480148,-3.069720222397251,-3.656281436129632,-6.117685519391813,10.084241300764859,1.2099990844726562,1.5204829142283245,2.643000030517584,-0.7177332079855461,6.003733269020714,0.9626334112660118,4.323366649769156,-1.6577697896127148,87.69849319257284,17.153183384990996,1.6803666192515667,2,-1.8850021362304688,-3.6550025939941406,-4.947502136230469,-4.9550018310546875,4.089996337890639,1,0.045674680805649404,-1.0810771800317514,90.5999984741211,1.4470653705648455,90.81999969482422,1.6603760004606882,90.2699966430664,0.045674680805649404
11778,2019-02-13,89.36000061035156,90.06999969482422,88.94999694824219,89.69999694824219,889100.0,-0.016508914703101008,1.0740756439056782,-3.777570568788675,53.99782900624808,67.38047699765585,0.26300687187190874,-1.4287490453669989,-2.088229012486579,-4.545450259957022,10.82295023789046,1.910003662109375,1.6372340450472933,1.0069999694824219,-2.3048163078618416,4.318816246826685,-0.6489081691897098,2.6629081081545536,1.80999755859375,18.468623273077185,-46.824151911130514,1.6559081386721293,2,0.01999664306640625,-2.1550025939941406,-3.740001678466797,-3.4550018310546875,6.760002136230483,2,0.062444066617522775,2.4084525203898517,90.86000061035156,-1.0810771800317514,90.5999984741211,1.4470653705648455,90.81999969482422,0.062444066617522775
11779,2019-02-14,89.69000244140625,90.02999877929688,88.98999786376953,89.63999938964844,1711400.0,0.003692947949873515,1.84933425304655,-0.14706938335876493,66.33041530650826,67.72939003209405,0.01272714501321559,-1.5806766456389738,-2.383303635091721,-4.809985099680233,11.601579923892,1.0400009155273438,1.8673911792345734,1.172501754760745,-2.056666835676708,4.401670345198198,-0.44208254045798867,2.7870860499794787,1.4799957275390625,33.33356244415423,-32.56446652638426,1.6145842952187288,2,-0.31000518798828125,-2.485004425048828,-4.420003890991211,-3.785003662109375,6.129997253417969,3,0.05541310163248103,1.0740756439056782,89.36000061035156,2.4084525203898517,90.86000061035156,-1.0810771800317514,90.5999984741211,0.05541310163248103
11780,2019-02-15,89.86000061035156,90.3000030517578,89.29000091552734,90.1500015258789,1391400.0,0.0018953970823711863,2.4237130332459498,-5.799664327128471,72.3035787031252,67.87277024643062,0.004692714123351038,-1.5273359858387607,-2.5398575194595594,-4.914140513543231,12.48411133986234,1.0100021362304545,2.0300799989346814,1.1509998321533175,-1.9067585860956484,4.208758250402283,-0.37787937697116547,2.6798790412778004,1.2655975341796903,40.99113341123101,-28.702467521616818,1.5288792091244805,2,-0.060001373291015625,-2.6550025939941406,-4.375001907348633,-3.9550018310546875,6.6500015258789205,4,0.05152456289750562,1.84933425304655,89.69000244140625,1.0740756439056782,89.36000061035156,2.4084525203898517,90.86000061035156,0.05152456289750562
11781,2019-02-19,90.05000305175781,90.12999725341795,89.30999755859375,89.9800033569336,1184800.0,0.0021144273326920704,6.130801127882662,-0.24137749598800348,72.66754824007803,68.76862720391313,-0.05642314914972246,-1.4980090809774822,-2.7516491939071273,-5.021677443100913,13.336628052149562,0.8199996948242045,1.9993560104501285,1.1530021667480526,-1.7362449413240455,4.042249274820151,-0.29162138728798936,2.5976257207840945,1.0320830688476548,49.549797236923496,-25.092010116267744,1.444623554036047,2,-0.14000320434570312,-2.8450050354003906,-4.25250244140625,-4.1450042724609375,5.909996032714844,1,0.03475843583946303,2.4237130332459498,89.86000061035156,1.84933425304655,89.69000244140625,1.0740756439056782,89.36000061035156,0.03475843583946303
11782,2019-02-20,91.23999786376952,92.1500015258789,88.83999633789062,89.0999984741211,2511800.0,0.013214822561724127,-1.4887222789486365,30.571553133514783,74.90951023710016,69.55894813484723,-1.0337559545998545,-2.453058901346182,-3.9265208514368197,-6.098137752804931,14.720475213882134,3.3100051879882812,2.0032829645662815,2.1139972686767408,-0.7546524399930661,4.982646977346548,0.6796724143418373,3.548322123011644,-2.2900009155273295,72.50748532323415,-6.26406114533475,1.4343248543349016,2,-0.7449989318847514,-3.5449981689452983,-5.4424972534179545,-5.334999084472642,3.819999694824247,2,0.02553706582209303,6.130801127882662,90.05000305175781,2.4237130332459498,89.86000061035156,1.84933425304655,89.69000244140625,0.02553706582209303
11783,2019-02-21,91.19000244140624,91.48999786376952,89.9800033569336,90.45999908447266,3077000.0,-0.0005479551022998796,1.2706783307041718,0.3411231612797378,65.97445491218869,68.77349941350177,-0.8120587115144815,-2.257318354222164,-3.868441352998957,-5.916341668931196,15.71349100437732,1.5099945068359233,1.8954957012093416,1.8980018615722543,-1.047821983339361,4.8438257064838695,0.42508993911644666,3.370913784028062,-2.350006103515611,70.9970519696941,-5.912525761677273,1.4729119224558063,2,-0.6950035095214702,-2.88000106811522,-5.432502746582017,-5.285003662109361,4.439994812011719,3,0.04123252995033022,-1.4887222789486365,91.23999786376952,6.130801127882662,90.05000305175781,2.4237130332459498,89.86000061035156,0.04123252995033022
11784,2019-02-22,92.7699966430664,92.81999969482422,91.05999755859376,91.26000213623048,1862400.0,0.017326397185649656,1.1863372285879288,2.0684761138342442,76.33690562281151,69.04790595040677,-2.235188296864365,-3.701003786784227,-5.444069376046372,-7.367422021802781,16.501910425721476,1.7600021362304545,1.9551332996272777,3.27099609375,-0.03835746243775873,6.580349649937759,1.6163193156561135,4.9256728718438865,-3.9300003051757812,98.743642975308,21.45848821870476,1.6546767780938827,2,-1.9399986267089844,-3.7099952697753906,-6.9199981689453125,-6.864997863769531,1.5900039672851562,4,0.03611087878341546,1.2706783307041718,91.19000244140624,-1.4887222789486365,91.23999786376952,6.130801127882662,90.05000305175781,0.03611087878341546
11785,2019-02-25,92.4499969482422,92.69000244140624,91.81999969482422,92.66999816894531,1647200.0,-0.0034493878021296664,5.692077464789355,-0.1456967026748371,71.90860297752005,69.13863130192004,-1.8546996207170707,-3.119587813825305,-5.137516423910299,-6.938221031689281,17.48738883996558,0.9499969482421875,1.9563999166541919,2.6834964752197408,-0.6739208958003644,6.040913846239846,1.0047877897096953,4.362205160729786,-3.4508004760742352,90.70345641951702,14.512818825747345,1.6787086855100508,2,-1.6199989318847798,-3.334995269775405,-6.599998474121108,-6.544998168945327,1.6800003051757528,0,0.03645216720200328,1.1863372285879288,92.7699966430664,1.2706783307041718,91.19000244140624,-1.4887222789486365,91.23999786376952,0.03645216720200328
11786,2019-02-26,92.6999969482422,93.1500015258789,92.13999938964844,92.83999633789062,1720500.0,0.00270416450246036,1.6578662062319307,0.636357331113862,72.82184887622515,69.69452154242279,-1.9841420119245328,-3.0378223185545608,-5.37641383723134,-7.068793202310516,19.286054227130872,1.0100021362304688,1.8495491142826381,2.623996734619155,-0.6083402895394698,5.8563337587777795,1.0078282225398425,4.240165246698467,-3.5479683471679806,89.55907109135647,14.594368564363904,1.6161685120793143,2,-1.704998016357436,-3.419994354248061,-6.849998474121108,-6.274997711181655,1.3500061035155966,1,0.04110038094300639,5.692077464789355,92.4499969482422,1.1863372285879288,92.7699966430664,1.2706783307041718,91.19000244140624,0.04110038094300639
11787,2019-02-27,92.45999908447266,93.0999984741211,92.20999908447266,92.37999725341795,1569100.0,-0.0025889738044279076,-3.23811080835604,-0.5714441416895328,69.2206209755365,71.38594287234372,-1.6688096854067425,-2.462554614495261,-5.177841901772155,-6.728391870485552,21.18192172682544,0.8899993896484375,1.6778193578362561,2.090998840332034,-0.8652396905619923,5.0472373712260605,0.6128795748850138,3.5691181057790544,-3.068092107910161,78.23334889698627,5.788004733489402,1.4781192654470157,2,-1.4650001525878906,-3.039997100830078,-6.6100006103515625,-6.034999847412109,1.1500015258789062,2,0.037854207599573364,1.6578662062319307,92.6999969482422,5.692077464789355,92.4499969482422,1.1863372285879288,92.7699966430664,0.037854207599573364
11788,2019-02-28,93.33000183105469,93.61000061035156,91.9499969482422,92.54000091552734,1690900.0,0.009409504166089988,1.459267464268941,9.874785428188213,69.81870290302656,71.77353038306798,-2.1416644929387303,-2.996299713134391,-6.058093385454313,-7.467962086561457,23.099108986211572,1.6600036621093608,1.58038090481773,2.6500015258789062,-0.16813244875655187,5.468135500514364,1.2409345385611772,4.059068513196635,-3.7126091815332103,89.0196688547544,18.753033622490747,1.4090669873177326,2,-2.1050033569335938,-3.5400009155273438,-7.480003356933594,-6.905002593994141,1.1399993896484375,3,0.01853633015748457,-3.23811080835604,92.45999908447266,1.6578662062319307,92.6999969482422,5.692077464789355,92.4499969482422,0.01853633015748457
11789,2019-03-01,93.25,93.51000213623048,92.73999786376952,93.33000183105469,1522100.0,-0.0008571930728074051,2.499999999999903,-0.10126802321651038,66.7586404299405,71.1574261304919,-1.6802693050837973,-2.736857684834632,-5.892767463226619,-7.270560096358338,24.041525750295108,0.7700042724609659,1.5243277906588588,2.366999816894534,-0.5811325627939823,5.3151321965830505,0.8929336270502688,3.8410660067387994,-3.3131987136121097,79.88824434508714,12.829855089682681,1.4740661898442589,3,-2.0250015258789062,-3.4599990844726562,-7.257501602172852,-6.825000762939453,1.089996337890625,4,0.025522758749790375,1.459267464268941,93.33000183105469,-3.23811080835604,92.45999908447266,1.6578662062319307,92.6999969482422,0.025522758749790375
11790,2019-03-04,92.63999938964844,93.8499984741211,92.0,93.56999969482422,1318600.0,-0.006541561505110538,1.4832229885763735,11.624737745565517,63.35080573083986,70.12223251835432,-0.7090160797792322,-1.9255082564981052,-5.212765500999467,-6.570423415890531,24.741880044330067,1.8499984741210938,1.7200342524515833,1.5664993286132756,-1.3146916319096533,4.4476902891362045,0.12590384835181112,3.00709480887474,-2.4093421573434597,36.315888803671264,-27.404939742151875,1.4405954802614631,3,-1.2950019836425781,-2.729999542236328,-6.524999618530273,-6.215000152587891,2.0699996948242188,0,0.01856650725426623,2.499999999999903,93.25,1.459267464268941,93.33000183105469,-3.23811080835604,92.45999908447266,0.01856650725426623
11791,2019-03-05,92.16999816894531,92.63999938964844,91.88999938964844,92.52999877929688,1558200.0,-0.005073415628235045,1.5861987319460156,0.3870973034611188,58.34394322557571,68.28161396151827,0.10429950894358342,-1.2867802011417098,-4.668721627160295,-6.026155127075299,25.72525629724923,0.75,1.785331523373145,0.9474983215332031,-1.8299187863470507,3.724915429413457,-0.4412102324069167,2.336206875473323,-1.5774068124587188,14.28565867785645,-44.48533132729635,1.3887085539401258,3,-0.25499725341796875,-2.259998321533203,-6.429998397827148,-5.744998931884766,2.4199981689453125,1,0.02126504419453301,1.4832229885763735,92.63999938964844,2.499999999999903,93.25,1.459267464268941,93.33000183105469,0.02126504419453301
11792,2019-03-06,92.08999633789062,92.62999725341795,91.9000015258789,92.43000030517578,1054500.0,-0.0008679812590214331,-1.0277839590551787,0.9444538634340695,71.22860682113736,68.86540861806812,0.35487198651938456,-1.0312512785413332,-4.530199132674369,-5.868244374096207,26.633342776739603,0.7299957275390483,1.8051099268117952,0.722496795654294,-1.9070008042899644,3.3519943955985525,-0.5922520043178423,2.0372455956264304,-1.171664269640587,10.203930697038938,-51.448190301489745,1.3147487999721323,3,0.3650016784667969,-2.0649986267089844,-6.0424957275390625,-5.664997100830078,2.9300003051757812,2,0.021283600736345498,1.5861987319460156,92.16999816894531,1.4832229885763735,92.63999938964844,2.499999999999903,93.25,0.021283600736345498
11793,2019-03-07,92.12999725341795,93.04000091552734,92.0199966430664,92.4000015258789,2142600.0,0.00043436765249249554,-3.1632360726185658,0.7941209469314903,69.86969125762157,68.14682924415813,0.5165526612321116,-0.9149658632958193,-4.491310194017771,-5.821648532576447,27.56307086290384,1.0200042724609375,1.820606669427633,0.6334980010986158,-1.8707306119797806,3.137726614177012,-0.6186163054405824,1.885612307637814,-0.9184985445808138,12.24479468744697,-50.80049467582411,1.2521143065392006,3,0.7050018310547017,-2.0999984741210795,-5.87499618530272,-5.704998016357408,3.1100006103515625,3,0.016064293943943486,-1.0277839590551787,92.08999633789062,1.5861987319460156,92.16999816894531,1.4832229885763735,92.63999938964844,0.016064293943943486
11794,2019-03-08,92.48999786376952,92.54000091552734,91.5999984741211,92.37999725341795,1600000.0,0.003907528721197373,7.952117997528397,-0.4074032212489189,70.77408896147327,68.02077213126404,0.12589675389600075,-1.1595739206866682,-4.653133553739721,-6.064137342248884,27.960857483994918,0.94000244140625,1.7232088581728533,0.882498550415022,-1.589420587489883,3.354417688319927,-0.3534610185374305,2.1184581193674745,-1.0146491784039853,39.55552842881882,-25.193885816644396,1.2359595689524543,3,0.2350006103515767,-2.1749992370605327,-6.207496643066392,-6.06499862670897,2.5600051879882812,4,0.021407756543037282,-3.1632360726185658,92.12999725341795,-1.0277839590551787,92.08999633789062,1.5861987319460156,92.16999816894531,0.021407756543037282
11795,2019-03-11,93.95999908447266,93.95999908447266,92.4499969482422,93.01000213623048,2516400.0,0.015893623685323544,2.1789620777718586,8.636287973366496,75.68987936322067,68.33944218537465,-1.237524223773761,-2.511013707509022,-5.942475648485768,-7.409280870549708,28.43279919308257,1.5100021362304545,1.806928701255174,2.195499801635748,-0.45801603018540504,4.849015633456901,0.8687418857251714,3.5222577175463243,-2.3600006103515625,100.0,31.951193751164396,1.326757915910578,3,-1.1800003051757812,-3.1850013732910156,-7.347499847412109,-7.534999847412109,-0.5699996948242188,0,0.004044244967226218,7.952117997528397,92.48999786376952,-3.1632360726185658,92.12999725341795,-1.0277839590551787,92.08999633789062,0.004044244967226218
11796,2019-03-12,94.88999938964844,94.9800033569336,93.95999908447266,94.1999969482422,1986400.0,0.009897832207721446,1.3448094427977622,0.7263206925906254,74.82994750767875,68.96270068894603,-2.038582197741576,-3.2708364063310285,-6.70629927530868,-8.215731571325549,28.99855147448819,1.0200042724609375,1.6826643851314458,2.9110000610351534,-0.02473003456887568,5.8467301566391825,1.4431350132331318,4.378865108837175,-3.2900009155273438,97.33716457799126,28.61918140904794,1.4678650478020165,3,-1.5999984741210938,-3.604999542236328,-8.207500457763672,-8.46500015258789,-1.9899978637695312,1,-0.001896936519481307,2.1789620777718586,93.95999908447266,7.952117997528397,92.48999786376952,-3.1632360726185658,92.12999725341795,-0.001896936519481307
11797,2019-03-13,95.01000213623048,95.56999969482422,94.6500015258789,94.98999786376952,1749200.0,0.0012646511471590127,-1.6285776566757493,0.02899159663869725,75.74121772033467,69.62075789086914,-1.9655233261527343,-3.2295720793369895,-6.66014043537001,-8.224124066648372,29.94142562368779,0.9199981689453125,1.630171193763701,2.8235027313232592,-0.3557597593776052,6.002765222024124,1.233871485972827,4.4131339766736914,-2.9368029785156438,85.8942723827537,16.743132466284877,1.5896312453504324,3,-1.4250030517578267,-3.010002136230483,-8.042503356933608,-8.585002899169936,-1.5500030517578267,2,-0.004420648235936575,1.3448094427977622,94.88999938964844,2.1789620777718586,93.95999908447266,7.952117997528397,92.48999786376952,-0.004420648235936575
11798,2019-03-14,94.94000244140624,95.62999725341795,94.56999969482422,95.0,2462800.0,-0.0007367613224961156,-1.649983787598431,-2.9992372234899656,68.35872802357724,69.79854540127323,-1.836226864433769,-2.867095940943784,-6.440064717898366,-8.040350969329623,31.77943969422451,1.0599975585937358,1.5463593260866446,2.4745029449462805,-0.639049263751204,5.588055153643765,0.9177268405975383,4.031279049295023,-2.307315197753894,82.87853545871032,16.748953703714236,1.5567761043487405,3,-1.3250045776367045,-2.8000030517577983,-7.892503738403306,-8.515003204345689,-1.3000030517577983,3,0.0008425763598387537,-1.6285776566757493,95.01000213623048,1.3448094427977622,94.88999938964844,2.1789620777718586,93.95999908447266,0.0008425763598387537
11799,2019-03-15,94.66000366210938,95.29000091552734,94.25,94.61000061035156,4557400.0,-0.0029492181598548273,-1.7012860907991993,-0.8334181078329664,68.82455542933764,70.40673981221744,-1.4920952027501073,-2.3143226255004663,-5.943416796914221,-7.646732627353487,33.58485578239154,1.0400009155273438,1.5161454864623067,1.9460041046142607,-1.0249041019469018,4.916912311175423,0.4605500013336865,3.431458207894835,-1.487800616699218,69.49705980437099,6.208394848943023,1.4854541032805786,3,-1.0450057983398438,-2.425006866455078,-7.537504196166992,-8.235004425048828,-0.3600006103515767,4,0.006127130564355765,-1.649983787598431,94.94000244140624,-1.6285776566757493,95.01000213623048,1.3448094427977622,94.88999938964844,0.006127130564355765
11800,2019-03-18,94.48999786376952,94.98999786376952,94.13999938964844,94.6500015258789,1236100.0,-0.0017959623046994722,1.0238147138964924,-3.1998779371379102,65.45765039023084,71.19715171940133,-1.1533578165142302,-1.875839309266496,-5.559750890693451,-7.3870527821975,35.26497301346881,0.8499984741210795,1.4100246970322843,1.5444984436035014,-1.2032056786496526,4.292202565856655,0.17064638247693154,2.9183505047300713,-0.8753918609179578,31.73648864726517,-27.063029683428816,1.3738520611265748,3,-0.8749999999999858,-2.25500106811522,-6.997499465942369,-8.06499862670897,0.15000152587892046,0,0.005926608113545173,-1.7012860907991993,94.66000366210938,-1.649983787598431,94.94000244140624,-1.6285776566757493,95.01000213623048,0.005926608113545173
11801,2019-03-19,93.18000030517578,94.4000015258789,92.81999969482422,94.27999877929688,1228300.0,-0.013863875417612137,1.358204706297648,6.8748331108138085,55.247810168647014,69.42150764690241,0.3519907575514196,-0.33658392697674344,-4.0672203494281405,-5.982112998507489,36.53533008388658,1.6699981689452983,1.3144979816154176,0.07800102233886719,-2.3080623525048622,2.4640643971825966,-1.1150306650829975,1.271032709760732,2.4499969482421733,12.81142075197122,-41.731675564034774,1.1930316874218663,3,0.43499755859375,-0.9450035095214844,-5.410001754760742,-6.740001678466797,2.029998779296875,1,0.002253692678524155,1.0238147138964924,94.48999786376952,-1.7012860907991993,94.66000366210938,-1.649983787598431,94.94000244140624,0.002253692678524155
11802,2019-03-20,93.56999969482422,94.33999633789062,93.13999938964844,93.45999908447266,1400600.0,0.00418544095697726,-2.1999918619791665,-0.10000069358228314,51.880857312664645,67.42274831968497,0.2168072736102289,-0.5724237595339332,-4.253496277105654,-6.27042567120364,36.68491646997873,1.1999969482421875,1.2986958916223443,0.35150032043456747,-1.8738889281210476,2.5768895689901825,-0.76119430384324,1.464194944712375,2.003797607421859,26.69041464845036,-22.52121222634241,1.1126946242778093,3,0.0449981689453125,-1.3350028991699219,-5.7024993896484375,-7.034999847412109,1.5599975585937358,2,-0.00716039511735056,1.358204706297648,93.18000030517578,1.0238147138964924,94.48999786376952,-1.7012860907991993,94.66000366210938,-0.00716039511735056
11803,2019-03-21,94.9499969482422,95.05999755859376,93.41000366210938,93.56999969482422,1464600.0,0.014748287463062892,1.0624943375533273,12.54535996670841,61.06767703057917,66.34425810514118,-0.8058496041986132,-1.745796455081603,-5.4578909250816,-7.575765037550553,36.99885698640159,1.6499938964843892,1.4074516302560625,1.5434978485107536,-0.5938937402501807,3.680889437271688,0.4748020541302935,2.6121936428912136,0.5687244018554338,86.23466399792488,39.21374471250718,1.0686957943804654,3,-0.9099998474121236,-2.715000152587905,-6.859998703002944,-8.33499908447267,0.05000305175779829,3,-0.015692447726794012,-2.1999918619791665,93.56999969482422,1.358204706297648,93.18000030517578,1.0238147138964924,94.48999786376952,-0.015692447726794012
11804,2019-03-22,96.12000274658205,96.7699966430664,94.87999725341795,95.0,1778700.0,0.012322336344861906,-1.7793940277909859,0.8115978084797039,71.11649159517975,65.83610390869218,-1.5721134328771456,-2.795275188164439,-6.420570790990666,-8.633054168031506,36.99812367518636,1.8899993896484517,1.4812648119542473,2.546003341674819,0.11389604932816155,4.978110634021476,1.3299496955014973,3.7620569878481405,-3.3000030517578267,83.54444560334106,33.716599827628286,1.2160536461733256,3,-1.325004577636733,-3.31500625610353,-7.82750511169435,-9.505004882812514,0.7799987792968608,4,-0.025801116168005844,1.0624943375533273,94.9499969482422,-2.1999918619791665,93.56999969482422,1.358204706297648,93.18000030517578,-0.025801116168005844
11805,2019-03-25,95.81999969482422,96.3499984741211,95.62000274658205,96.2300033569336,1219900.0,-0.0031211302869890156,1.2461617916333663,-0.3660738005871848,72.61458960645805,65.58995303077877,-1.0957530249139182,-2.350359080438139,-5.950494013606857,-8.203849785390815,36.99735073492185,0.7299957275390483,1.5840370086342546,2.077500152587888,-0.4899164392487023,4.644916744424478,0.7937918566695856,3.36120844850619,-2.9210000610351585,75.94942576689961,20.732395662401053,1.283708295918298,3,-1.0250015258789062,-3.015003204345703,-7.527502059936523,-9.205001831054688,0.06999969482421875,0,-0.01586304161873764,-1.7793940277909859,96.12000274658205,1.0624943375533273,94.9499969482422,-2.1999918619791665,93.56999969482422,-0.01586304161873764
11806,2019-03-26,96.51000213623048,96.87000274658205,95.97000122070312,96.01000213623048,1132300.0,0.0072010273805451774,-2.1034437399699057,-1.2195013025679196,75.46081724029109,65.55879742188503,-1.7118065668605027,-2.8883789859540485,-6.432785651551953,-8.784555012167473,36.87133612661313,1.0500030517578267,1.6872352560893518,2.577002334594738,-0.21986375985484585,5.373868429044322,1.1785692873699531,3.9754353818195227,-3.533582562255873,90.34851779201844,28.22159507570261,1.3984330472247908,3,-1.665000915527358,-3.655002593994155,-8.007503509521499,-9.895004272460952,-0.29000091552735796,1,-0.01937625847259239,1.2461617916333663,95.81999969482422,-1.7793940277909859,96.12000274658205,1.0624943375533273,94.9499969482422,-0.01937625847259239
11807,2019-03-27,95.95999908447266,96.6999969482422,95.5999984741211,96.6999969482422,1246800.0,-0.005698922801612438,1.9729774313609503,-1.479995727539091,70.83783707496701,65.83425398315057,-1.1319070670196112,-2.1741922949530164,-5.641396220941573,-8.110258535524594,36.59763865012292,1.099998474121108,1.6018752904233224,1.851999282836914,-0.9943531288129606,4.698351694486789,0.42882307701196964,3.2751754886618585,-2.827836183593746,73.69930916475718,5.045238800494644,1.4231762058249393,3,-1.1149978637695312,-3.104999542236328,-7.402500152587891,-9.345001220703125,0.6699981689452983,2,-0.007815756639803495,-2.1034437399699057,96.51000213623048,1.2461617916333663,95.81999969482422,-1.7793940277909859,96.12000274658205,-0.007815756639803495
11808,2019-03-28,95.05999755859376,96.5,94.7300033569336,96.13999938964844,1663500.0,-0.009378923868961553,-1.0344903185070857,1.4594661470414918,63.20655075968397,65.21003124207793,-0.23813685033611875,-1.199434085341565,-4.567708745908774,-7.106061930829085,35.76320088836613,1.7699966430664062,1.4407523046137811,0.8654979705810746,-1.9864470488144264,3.7174429899765755,-0.5604745391166688,2.291470480278818,-1.7783210638867217,15.420294195241816,-54.56346483681995,1.4259725096977485,3,-0.2149963378906392,-1.6349945068359517,-5.964998245239272,-7.954998016357436,1.150001525878892,3,0.0007363738335997017,1.9729774313609503,95.95999908447266,-2.1034437399699057,96.51000213623048,1.2461617916333663,95.81999969482422,0.0007363738335997017
11809,2019-03-29,95.62999725341795,95.72000122070312,94.69000244140624,95.08999633789062,1091300.0,0.005996209861806934,1.861072552530954,-0.4999999999999934,59.45636997048463,64.54322230655059,-0.7331742606516229,-1.667480789682969,-4.946080985107784,-7.552485180437188,34.86988162835237,1.0299987792968892,1.267820491989724,1.3164978027343608,-1.5679399003517176,4.200935505820439,-0.1257210488086713,2.758716654277393,-2.204787708635905,43.119022037747435,-22.114973874249152,1.4422188515430365,3,-0.7849960327148295,-1.6649971008300497,-6.227497100830064,-8.524997711181626,0.8800048828125284,4,-0.0065878622975222845,-1.0344903185070857,95.05999755859376,1.9729774313609503,95.95999908447266,-2.1034437399699057,96.51000213623048,-0.0065878622975222845
11810,2019-04-01,94.36000061035156,95.58999633789062,94.05999755859376,95.58999633789062,1474400.0,-0.013280316632247935,1.4878115346921328,-2.2777660040408065,47.11015265422671,63.63903813828167,0.5771349548047624,-0.2761788412613271,-3.483335295998245,-6.169034275380028,34.55347789704362,1.5699996948241903,1.1657844912546125,-0.039498901367181816,-2.8143312355256,2.7353334327912364,-1.426915068446391,1.3479172657120273,-0.7969993374975104,10.676245475994097,-48.41094001548609,1.3874161670792067,4,0.6450004577636719,-0.125,-4.415000915527344,-6.920001983642578,-0.12999725341796875,0,0.026918195200273276,1.861072552530954,95.62999725341795,-1.0344903185070857,95.05999755859376,1.9729774313609503,95.95999908447266,0.026918195200273276
11811,2019-04-02,94.12999725341795,94.70999908447266,93.62000274658205,94.70999908447266,1434700.0,-0.0024375090657680065,2.758596195837998,0.47154784205238787,45.25860155382894,62.903231942855484,1.0684229697186964,0.11403839212884748,-3.067663412694756,-5.8434858495074735,34.19861927010248,1.0899963378906108,1.07187987690682,-0.3675022125244283,-2.942009797615242,2.2070053725663854,-1.654756005069828,0.9197515800209715,2.740005493164091,16.558294381236678,-37.52122553513664,1.2872537925454053,4,1.0100059509277486,0.10500335693360796,-4.157497406005845,-6.68999862670897,0.18000030517580967,1,0.01869756918713361,1.4878115346921328,94.36000061035156,1.861072552530954,95.62999725341795,-1.0344903185070857,95.05999755859376,0.01869756918713361
11812,2019-04-03,94.0500030517578,94.5199966430664,93.5,94.08999633789062,1283400.0,-0.0008498268776614415,1.2666745786850226,0.06895372392204538,45.20991081254209,61.141257918629144,1.3674701538227936,0.367228246621508,-2.8110302608221645,-5.684207181944643,33.78594981586717,1.0199966430664062,1.011947581598875,-0.5454967498779411,-2.8713480197410632,1.7803545199851811,-1.7084223848095093,0.6174288850536271,2.7549996948242494,18.333435058593274,-30.777052872622768,1.1629256349315613,4,1.1349983215332173,0.1849975585937642,-3.912502288818345,-6.44500350952147,2.279998779296889,2,0.02307281338152789,2.758596195837998,94.12999725341795,1.4878115346921328,94.36000061035156,1.861072552530954,95.62999725341795,0.02307281338152789
11813,2019-04-04,93.61000061035156,94.4000015258789,93.1999969482422,94.23999786376952,980600.0,-0.004678388379892873,1.5263132533990498,15.75257535291278,44.44443547397452,58.17769612738411,1.7851303573461905,0.9737168655580035,-2.2348676785247505,-5.164757975928211,33.006893254480836,1.2000045776367045,1.111605640349552,-1.0594993591308537,-3.1358580118113935,1.016859293549686,-2.0976786854711236,-0.02132003279058381,3.0628020263672084,16.26995900721111,-29.011682406220576,1.0381793263402697,4,1.424999237060561,0.625,-3.4025001525878906,-6.005001068115234,3.8600006103515625,3,0.03226147445118621,1.2666745786850226,94.0500030517578,2.758596195837998,94.12999725341795,1.4878115346921328,94.36000061035156,0.03226147445118621
11814,2019-04-05,94.47000122070312,94.63999938964844,93.1999969482422,93.6500015258789,1571500.0,0.009187059125565833,1.4827713212709317,-1.301592491674265,49.90139729179261,55.654008092421286,0.7447854109556431,0.28423153394220435,-2.970408181556863,-5.936789892963461,32.748368779624016,1.4400024414062358,1.2465162427563854,-0.2984989166259737,-2.1091143756082857,1.5121165423563383,-1.2038066461171297,0.6068088128651823,1.9944330747070467,53.138267648166426,5.889483958316369,0.9053077294911553,4,0.5649986267089986,-0.2350006103515625,-3.9625015258789062,-6.635002136230469,2.019996643066392,4,0.0184185227192335,1.5263132533990498,93.61000061035156,1.2666745786850226,94.0500030517578,2.758596195837998,94.12999725341795,0.0184185227192335
11815,2019-04-08,94.33999633789062,94.83000183105469,94.0199966430664,94.66000366210938,1171700.0,-0.0013761499008428935,1.4545475562953716,-0.39025297965183897,56.473181784509116,53.54427081955662,0.7183121896807734,0.4681677264475326,-2.665563781794276,-5.725545092160502,31.71334456022594,0.8100051879882812,1.1908665312469964,-0.4475036621093693,-2.2301558125204792,1.3351484883017406,-1.3388297373149243,0.44382241309618564,1.9285717166894756,69.93840335505104,17.576185858115863,0.8913260752055558,4,0.6100006103515767,-0.1049957275390625,-3.8324966430664062,-6.504997253417969,1.9500045776367188,0,0.023001970347419798,1.4827713212709317,94.47000122070312,1.5263132533990498,93.61000061035156,1.2666745786850226,94.0500030517578,0.023001970347419798
11816,2019-04-09,94.70999908447266,94.73999786376952,94.2699966430664,94.48999786376952,1026300.0,0.003922013577961403,2.3571662125342994,-0.6874880793439315,56.37582288916236,51.93738035446721,0.07389886797204781,0.08852721817447673,-2.8338024797045875,-6.016920208646667,30.140566966415467,0.4700012207031108,0.93630464003013,-0.06850090026856037,-1.8507916519061638,1.713789851369043,-0.959646276087355,0.8226444755502342,1.3744547037271673,92.6378903617164,35.49875900001749,0.8911453758188013,4,0.1399993896484375,-0.47499847412109375,-4.082500457763672,-6.755001068115234,2.2000045776367188,1,-0.005068057567089057,1.4545475562953716,94.33999633789062,1.4827713212709317,94.47000122070312,1.5263132533990498,93.61000061035156,-0.005068057567089057
11817,2019-04-10,94.58999633789062,95.8499984741211,94.27999877929688,94.97000122070312,1107100.0,-0.0012670546694335538,-2.1399993896484375,-1.7272853377721176,47.65625310439911,50.209569503880005,-0.023322822433485157,0.18493241617572664,-2.512171484082586,-5.818029693259007,28.524347673741936,1.5699996948242188,0.6734098550151657,-0.16750335693359375,-1.9482058600113987,1.6131991461442112,-1.0578546084724962,0.7228478946053087,1.3213900399117477,52.4527769540593,-0.9644098231748401,0.8903512515389029,4,-0.06499862670898438,-0.3549957275390625,-3.6774959564208984,-6.634998321533203,3.3000030517578125,2,-0.002960130987812448,2.3571662125342994,94.70999908447266,1.4545475562953716,94.33999633789062,1.4827713212709317,94.47000122070312,-0.002960130987812448
11818,2019-04-11,95.0199966430664,95.23999786376952,94.37999725341795,94.75,1402100.0,0.004545938490575274,1.422540054373035,-0.7105083520719563,42.07490419307804,48.2782955286126,-0.513605022949605,-0.2516709463242677,-2.7478311700176903,-6.159294325172354,26.914169352429752,0.8600006103515625,0.300034499242372,0.2584972381591797,-1.5242894104058138,2.041283886724173,-0.6328960861233099,1.1498905624416693,0.8300018310546875,68.67919422124062,18.285021116025348,0.8913933242824941,4,-0.4949989318847656,-0.7849960327148438,-3.779998779296875,-7.064998626708984,2.9300003051757955,3,0.013786626334130414,-2.1399993896484375,94.58999633789062,2.3571662125342994,94.70999908447266,1.4545475562953716,94.33999633789062,0.013786626334130414
11819,2019-04-12,95.23999786376952,95.5199966430664,94.0500030517578,94.61000061035156,1304700.0,0.0023153149702743736,1.4705882352941415,2.3333521715786865,45.77259118551162,48.12967758764426,-0.8881431850416135,-0.4490137182022522,-2.833983390415156,-6.296043999153781,25.464755257409106,1.469993591308608,-0.013385375513749409,0.449498748779277,-1.345165790380733,2.244163287939287,-0.447833520800728,1.346831018359282,0.6100006103515767,66.66666666666589,18.699327197479207,0.897332269580008,4,-0.7150001525878764,-1.0049972534179545,-3.8074989318847514,-7.284999847412095,2.440002441406264,4,0.023414567481651938,1.422540054373035,95.0199966430664,-2.1399993896484375,94.58999633789062,2.3571662125342994,94.70999908447266,0.023414567481651938
11820,2019-04-15,95.0500030517578,95.56999969482422,94.7300033569336,95.2300033569336,1291600.0,-0.0019949056727561754,-1.0487723183133448,-0.2857160157432927,38.52203464652285,47.38117015349914,-0.6593121925754275,-0.22652779819533464,-2.497981986707728,-6.028645742527345,24.08183643117791,0.839996337890625,-0.20090196488342826,0.2315036773681527,-1.560893120761861,2.0239004754981664,-0.6646947216968613,1.1277020764331667,0.6409953308105685,55.55569684099834,12.414369529039398,0.8961983990650081,4,-0.5250053405761577,-0.3900032043456747,-3.5300045013427592,-7.095005035400376,3.4399948120117188,0,0.015149866026070491,1.4705882352941415,95.23999786376952,1.422540054373035,95.0199966430664,-2.1399993896484375,94.58999633789062,0.015149866026070491
11821,2019-04-16,93.38999938964844,95.51000213623048,93.1999969482422,94.83000183105469,1764900.0,-0.017464530339945772,-1.5384570240451116,7.9999999999993685,32.797880521984595,46.00205567677053,0.988651145052799,1.5283757476452706,-0.7198564521305428,-4.307131245479326,23.52464262329807,2.3100051879882812,-0.43020051661460457,-1.438999938964841,-3.1930321576609515,0.3150322797312697,-2.3160160483129033,-0.5619838296167785,2.1800003051757812,7.1698993208398285,-30.77978104348377,0.8770161093480588,4,1.1349983215332031,1.4550018310546875,-1.6125011444091797,-5.380001068115234,5.959999084472656,1,0.03105259176391373,-1.0487723183133448,95.0500030517578,1.4705882352941415,95.23999786376952,1.422540054373035,95.0199966430664,0.03105259176391373
11822,2019-04-17,92.9000015258789,93.5500030517578,92.7300033569336,93.37000274658205,1336300.0,-0.0052467915940884735,-1.024696707105684,0.3263891832323245,34.70258891317924,44.91962828112661,1.4509490303735646,2.07182915429496,-0.11499511675447138,-3.75098151147634,23.07773800300372,0.8199996948242045,-0.4521742703233116,-1.8954978942871037,-3.7720846857401966,-0.018911102834010762,-2.83379129001365,-0.9572044985605572,2.6699981689453125,5.98585873781713,-33.37552200539352,0.9382933957265495,4,1.3899993896484375,1.9000015258789062,-0.6125011444091797,-4.380001068115234,6.089996337890611,2,0.04316471550448164,-1.5384570240451116,93.38999938964844,-1.0487723183133448,95.0500030517578,1.4705882352941415,95.23999786376952,0.04316471550448164
11823,2019-04-18,93.45999908447266,94.41000366210938,93.31999969482422,93.56999969482422,1493300.0,0.00602796070393774,-4.589772682812317,0.2340432439451913,34.609948726162216,43.220578440501015,0.9693764048951152,1.4698407319880715,-0.5628594184972115,-4.2252513951517585,22.13006172973567,1.5100021362304688,-0.42388076835585764,-1.26100044250488,-3.2278939275169733,0.7058930425072134,-2.2444471850109267,-0.2775536999988333,2.0500030517578267,25.704108058155406,-12.637423314293905,0.983446742506049,4,0.8300018310546875,1.3400039672851562,-0.6674995422363281,-4.215000152587891,3.470001220703125,3,0.04739996093057708,-1.024696707105684,92.9000015258789,-1.5384570240451116,93.38999938964844,-1.0487723183133448,95.0500030517578,0.04739996093057708
11824,2019-04-22,93.63999938964844,93.87999725341795,93.23999786376952,93.45999908447266,1218500.0,0.001925960913107705,-1.0645050144587744,-1.6363573311138855,43.9597281071186,41.83019469856873,0.7367343426420376,1.1536676123102723,-0.6495339992924443,-4.3179264193216795,20.218892380590088,0.6399993896484375,-0.38368193956853247,-0.9569999694824247,-2.864327273797855,0.9503273348330055,-1.9106636216401398,-0.0033363173247096256,1.6476028442382926,32.04215514554969,-9.39406849513076,0.9536636521577168,4,0.6500015258789062,1.160003662109375,-0.7625007629394531,-4.2050018310546875,2.0200042724609375,0,0.046027312971877565,-4.589772682812317,93.45999908447266,-1.024696707105684,92.9000015258789,-1.5384570240451116,93.38999938964844,0.046027312971877565
11825,2019-04-23,94.3000030517578,94.48999786376952,93.30999755859376,93.54000091552734,1426200.0,0.007048309124426666,1.070190937016887,4.222226931716956,51.330247352101544,41.269575194450866,0.07874155170628683,0.3941596941201766,-1.2243494175223901,-4.893704236592129,18.379755257732306,1.1800003051757528,-0.2793531521181194,-0.2209964752197351,-2.0423303047453345,1.6003373543058643,-1.1316633899825348,0.6896704395430646,0.7829912719726764,56.474833964541716,11.400484917010196,0.9106669147627998,4,-0.01000213623045454,0.5000000000000142,-1.3750057220458842,-4.865005493164048,1.8600006103515767,1,0.035843023796752416,-1.0645050144587744,93.63999938964844,-4.589772682812317,93.45999908447266,-1.024696707105684,92.9000015258789,0.035843023796752416
11826,2019-04-24,94.63999938964844,95.0500030517578,94.12000274658205,94.4000015258789,1301700.0,0.0036054753646617144,-1.3250140667766692,0.31578577523465934,54.43605658364228,42.02288669214455,-0.3042204924145011,-0.09814780278978219,-1.4663579453393822,-5.1535084689368915,16.3484387238092,0.9300003051757528,-0.2907402582783192,0.21250000000000568,-1.3529260854184884,1.7779260854184997,-0.5702130427092413,0.9952130427092527,-1.9099960327148438,82.32742603268194,32.47137450283256,0.7827130427092505,4,-0.48999786376953125,0.160003662109375,-1.7150020599365234,-5.2050018310546875,2.4300003051757812,2,0.04068045751215621,1.070190937016887,94.3000030517578,-1.0645050144587744,93.63999938964844,-4.589772682812317,93.45999908447266,0.04068045751215621
11827,2019-04-25,95.20999908447266,95.56999969482422,94.18000030517578,94.27999877929688,1042800.0,0.0060228201447618535,-1.4601818906090702,3.875035763105191,61.79938762351341,44.21449596219293,-0.868339089475171,-0.7665162429855172,-1.938108015813441,-5.635834325089462,14.741774040162635,1.3899993896484375,-0.35201977883292557,0.8199996948242188,-0.6219127702230907,2.261912159871528,0.09904346230055694,1.5409559273478806,-2.4335957336425764,84.54934216988987,29.18722940042386,0.7209562325236549,4,-1.05999755859375,-0.40999603271484375,-2.285001754760742,-5.775001525878906,2.80999755859375,3,0.043482821441635844,-1.3250140667766692,94.63999938964844,1.070190937016887,94.3000030517578,-1.0645050144587744,93.63999938964844,0.043482821441635844
11828,2019-04-26,95.12999725341795,96.16000366210938,95.05999755859376,95.61000061035156,1652000.0,-0.0008402671129501549,-2.5483910662648066,-0.5161324724972876,55.499959945729536,45.29531471332825,-0.86171084828662,-0.7178034815354266,-1.7104036126076636,-5.464380693368184,14.07653111522828,1.1000061035156108,-0.44386996478635865,0.7364978790283061,-0.712584167191153,2.1855799252477652,0.011956855918569431,1.4610389021380428,-2.2418500488281126,64.7258779665088,8.707276536877949,0.7245410231097298,4,-0.6849937438964702,-0.32999420166014204,-2.2049999237060405,-5.6949996948242045,2.3100051879882812,4,0.04057606140856773,-1.4601818906090702,95.20999908447266,-1.3250140667766692,94.63999938964844,1.070190937016887,94.3000030517578,0.04057606140856773
11829,2019-04-29,95.0,95.5,94.61000061035156,94.88999938964844,981900.0,-0.001366522202998266,-1.6567218565669908,-0.22916633553206028,55.50003051757815,47.181758699001065,-0.8597492597925367,-0.6718712075480227,-1.441807632399076,-5.2617599543700635,13.25221575511242,0.8899993896484375,-0.4389808762534244,0.63800048828125,-0.7225957715886722,1.9985967481511722,-0.04229764165370398,1.318298618216204,-1.9155414079589832,59.29820428530106,4.83215193784347,0.6802981299349579,4,-0.5549964904785156,-0.1999969482421875,-1.8625030517578125,-5.56500244140625,5.239997863769517,0,0.020315792686060874,-2.5483910662648066,95.12999725341795,-1.4601818906090702,95.20999908447266,-1.3250140667766692,94.63999938964844,0.020315792686060874
11830,2019-04-30,96.9000015258789,96.94000244140624,94.77999877929688,94.95999908447266,1486400.0,0.020000016061883175,1.1386129639002147,17.636287973366624,64.54185123792777,50.708866556328076,-2.7599718244673994,-2.5000018425411668,-3.1837550298084523,-7.08932765205833,13.312172486907613,2.160003662109361,-0.37249704697075003,2.411001968383786,0.6391652548663416,4.182838681901231,1.525083611625064,3.2969203251425085,-3.6310102296337874,98.58152766467504,46.92213176517637,0.8859183567587212,4,-2.0649986267089844,-2.0649986267089844,-3.100004196166992,-6.8950042724609375,4.0800018310546875,1,-0.012796675379188382,-1.6567218565669908,95.0,-2.5483910662648066,95.12999725341795,-1.4601818906090702,95.20999908447266,-0.012796675379188382
11831,2019-05-01,95.88999938964844,97.41000366210938,95.69000244140624,96.4499969482422,1493200.0,-0.010423138496656548,-2.5833677718789967,-0.28865817209376227,57.7197347652194,53.26632720655476,-1.5176480492771987,-1.4244146247168885,-2.030301628148038,-6.030711094845515,13.872195490693079,1.7200012207031392,-0.37812859414566447,1.3129997253417969,-0.555926950102247,3.1819264007858408,0.37853638761977493,2.247463063063819,-2.3273272017904247,52.94109310449897,1.3249633238221534,0.9344633377220187,5,-0.5649986267089844,-0.8199958801269531,-2.0900020599365234,-5.885002136230469,4.709999084472656,2,0.0028157709268907816,1.1386129639002147,96.9000015258789,-1.6567218565669908,95.0,-2.5483910662648066,95.12999725341795,0.0028157709268907816
11832,2019-05-02,96.22000122070312,96.95999908447266,95.26000213623048,96.06999969482422,1370300.0,0.003441462437743237,1.0858893408285455,-0.2678610354223365,57.21156623589321,55.77761804096931,-1.4831513054139123,-1.6690849772381,-2.2484228481828836,-6.298029944997651,14.419122875041507,1.6999969482421733,-0.30715515261447024,1.534501647949213,-0.4537531775809356,3.5227564734793617,0.5403742351841316,2.5286290607142945,-2.2725958854199746,57.499959128288125,7.709977577526871,0.9941274127650764,5,-0.8950004577636719,-1.1499977111816406,-2.3700008392333984,-6.165000915527344,3.6299972534179688,3,0.008833906291181748,-2.5833677718789967,95.88999938964844,1.1386129639002147,96.9000015258789,-1.6567218565669908,95.0,0.008833906291181748
11833,2019-05-03,96.62999725341795,97.08000183105469,96.22000122070312,96.26000213623048,1056500.0,0.004261027099494719,-2.8222508561934148,2.4666090229386235,58.1668642002758,57.35618871798678,-1.5602744362236365,-1.9407322130757478,-2.5378555958396447,-6.645675606491935,15.299636558818602,0.8600006103515625,-0.019882125343386292,1.7934978485107251,-0.30641950170164023,3.8934151987230905,0.7435391734045425,2.843456523616908,-2.3363320854521845,72.14265862311326,23.47591234876647,1.0499586751061811,5,-1.269996643066392,-1.5599937438964702,-2.779996871948228,-6.574996948242173,2.8700027465820455,4,0.014384760728111123,1.0858893408285455,96.22000122070312,-2.5833677718789967,95.88999938964844,1.1386129639002147,96.9000015258789,0.014384760728111123
11834,2019-05-06,96.20999908447266,96.94000244140624,95.9000015258789,96.70999908447266,856600.0,-0.00434645742402151,1.1666534212827175,-1.3513691850875338,56.63613453227185,57.945731738005705,-0.8240407382161266,-1.4584705383372523,-2.050624531899132,-6.17615371350675,15.92234869079151,1.0400009155273295,0.2952865944759253,1.2864997863769503,-0.8921841230475849,3.4651836958014854,0.1971578316646827,2.375841741089218,-1.6047000670925229,54.37253423067997,6.305496777727555,1.089341954712267,5,-0.4449958801269531,-1.1399955749511719,-2.0749969482421875,-6.154998779296875,5.099998474121108,0,0.012784568845631394,-2.8222508561934148,96.62999725341795,1.0858893408285455,96.22000122070312,-2.5833677718789967,95.88999938964844,0.012784568845631394
11835,2019-05-07,96.51000213623048,96.61000061035156,95.72000122070312,96.11000061035156,1338900.0,0.0031182107329033038,1.9666721767989521,-0.8000030517578409,71.138237857318,59.80152965730301,-0.868969350598249,-1.673360730787877,-2.268206305425636,-6.431411226086865,16.36295977065252,0.8899993896484375,0.6044143758883109,1.4780025482177876,-0.792528170369593,3.7485332668051683,0.3427371889240902,2.613267907511485,-1.6242326543774226,58.13949362147623,4.696860559672757,1.1352653592936903,5,-0.7150001525879048,-1.4399986267089986,-2.105001449584975,-5.840000152587905,4.509994506835923,1,0.03864879955420464,1.1666534212827175,96.20999908447266,-2.8222508561934148,96.62999725341795,1.0858893408285455,96.22000122070312,0.03864879955420464
11836,2019-05-08,94.2300033569336,95.62000274658205,93.9800033569336,95.29000091552734,2220400.0,-0.023624481699611954,-1.1025666105872869,-2.6499837875983725,57.25191982894179,59.29625545790616,1.5050248508418065,0.59957469353796,0.06135983502122144,-4.1086131795505025,16.27174700933447,2.529998779296889,0.7770310657483748,-0.7779964447021541,-3.0728747292715752,1.516881839867267,-1.9254355869868647,0.36944269758255643,3.1800003051757812,8.064520098542292,-49.25857651092423,1.1474391422847083,5,1.4650001525878906,0.8400001525878906,0.3899974822998047,-3.145000457763672,7.80999755859375,2,0.0716332352704232,1.9666721767989521,96.51000213623048,1.1666534212827175,96.20999908447266,-2.8222508561934148,96.62999725341795,0.0716332352704232
11837,2019-05-09,94.30999755859376,94.75,93.91000366210938,94.43000030517578,1575300.0,0.0008489249581915548,1.2105104652913719,0.11321039903263472,54.89067308156617,59.22855691744356,1.434827135745266,0.5244151781920436,0.040621537930107365,-4.169657452404763,15.316348310029232,0.839996337890625,0.8595051607985624,-0.6840023040771399,-2.992990480266343,1.6249858721120631,-1.8384963921717485,0.4704917840174687,3.031406097412102,12.618111278514425,-46.692638989965225,1.154494088094603,5,1.3500061035156108,0.7600059509277202,0.3775043487548686,-3.169994354248061,7.450004577636719,3,0.06669495364602707,-1.1025666105872869,94.2300033569336,1.9666721767989521,96.51000213623048,1.1666534212827175,96.20999908447266,0.06669495364602707
11838,2019-05-10,96.33000183105469,96.33999633789062,94.20999908447266,94.20999908447266,1329900.0,0.021418771336579878,-1.0094287678183917,-17.666285205673145,62.77304251304895,60.03666936138476,-0.4437171123297361,-1.4676625514235866,-1.9234795553420838,-6.147915520335573,14.701606139761388,2.1299972534179688,0.9495986685701183,1.2705017089843693,-1.1146583380242845,3.655661755993023,0.07792168548004952,2.463081732488689,0.8741458251953134,79.8679585444221,16.401204089033847,1.1925800235043265,5,-0.6699981689453125,-1.2599983215332031,-1.6200008392333984,-5.189998626708984,4.970001220703111,4,0.03654102124112746,1.2105104652913719,94.30999755859376,-1.1025666105872869,94.2300033569336,1.9666721767989521,96.51000213623048,0.03654102124112746
11839,2019-05-13,97.47000122070312,97.62000274658205,95.9499969482422,96.33000183105469,1203600.0,0.0118343129656302,1.3194485652523595,0.5377348644884533,64.39600250016981,60.02046394607832,-1.3371124469028501,-2.5634595801700755,-2.990597178122485,-7.1912144027362785,14.683637215881603,1.6700057983398438,0.9724023443082785,2.2990009307861357,-0.3188320621551384,4.91683392372741,0.9900844343154915,3.6079174272567798,-3.55999755859375,95.95683118880766,30.30004918808129,1.3089164964706395,5,-1.7049980163574219,-2.2949981689453125,-2.835000991821289,-6.189998626708984,5.010002136230469,0,0.02082690831921008,-1.0094287678183917,96.33000183105469,1.2105104652913719,94.30999755859376,-1.1025666105872869,94.2300033569336,0.02082690831921008
11840,2019-05-14,96.48999786376952,97.5,96.48999786376952,97.3000030517578,1638300.0,-0.010054410020110427,-1.4938164624325718,-0.710531247072051,57.93990657431054,60.044927480421784,-0.47090499654457574,-1.5494870450281581,-1.9279319632523624,-6.1241772647399415,14.625160967513285,1.010002136230483,1.045026328198091,1.246997833251939,-1.4352408434854595,3.9292365099893374,-0.09412150511676032,2.588117171620638,-2.5057942199706957,69.5416398472469,5.745993501647192,1.341119338368696,5,-0.7249946594238139,-1.3149948120117045,-1.854997634887681,-5.069995880126939,6.950004577636719,1,0.04995336098596881,1.3194485652523595,97.47000122070312,-1.0094287678183917,96.33000183105469,1.2105104652913719,94.30999755859376,0.04995336098596881
11841,2019-05-15,96.29000091552734,97.05999755859376,96.29000091552734,96.48999786376952,923200.0,-0.0020727220714061856,-6.700083924620574,0.24690823121625086,54.78724267699791,59.775558196100086,-0.23266841100631552,-1.1816746909295972,-1.630740968373587,-5.833434136616717,16.029189771409666,0.7699966430664205,1.1331875761416228,0.902000808715826,-1.6697288795773488,3.473730497009001,-0.3838640354307614,2.1878656528624134,-2.233081289672853,64.15088519506348,2.857322818195712,1.2858648441465852,5,-0.5249977111816406,-1.1149978637695312,-1.6975021362304688,-4.869998931884766,7.970001220703139,2,0.04912239778342675,-1.4938164624325718,96.48999786376952,1.3194485652523595,97.47000122070312,-1.0094287678183917,96.33000183105469,0.04912239778342675
11842,2019-05-16,96.91000366210938,97.2300033569336,95.83000183105469,96.0,752500.0,0.006438911005161918,-1.24000244140625,-4.550087739376229,57.52963813303167,59.70475529973963,-0.8319943508745951,-1.5661521347025769,-2.141762158824207,-6.366147718812698,16.96190730779393,1.4000015258789062,1.000530457618865,1.3215034484863253,-1.051053314866408,3.6940602118390586,0.1352250668099515,2.507781830162699,-2.7818223738403276,79.17893483922322,17.56277611185083,1.186278381676368,5,-1.1450004577636719,-1.7350006103515625,-2.367504119873047,-5.490001678466797,6.779998779296861,3,0.052935683206704276,-6.700083924620574,96.29000091552734,-1.4938164624325718,96.48999786376952,1.3194485652523595,97.47000122070312,0.052935683206704276
11843,2019-05-17,97.88999938964844,98.01000213623048,96.33999633789062,96.33999633789062,1073700.0,0.010112431023694413,-1.1548419487896542,1.703293202320668,61.404892688666465,60.23461731711681,-1.8041929614387726,-2.315988532617922,-3.0004312770112165,-7.243008624105258,18.193106163445854,1.670005798339858,1.0210693170698875,2.0799991607666044,-0.2830055207479205,4.443003842281129,0.898496820009342,3.261501501523867,-3.6919816722131316,94.49528762463324,31.23983237315028,1.1815023407572656,5,-1.9299964904785156,-2.5199966430664062,-3.510000228881836,-6.469997406005859,5.3499984741210795,4,0.03953419931261415,-1.24000244140625,96.91000366210938,-6.700083924620574,96.29000091552734,-1.4938164624325718,96.48999786376952,0.03953419931261415
11844,2019-05-20,97.9499969482422,98.51000213623048,97.45999908447266,98.0,1339500.0,0.0006129079473680132,-1.038843293532071,-0.03225996987624722,54.847626890706636,58.42454943193777,-1.7784372210063424,-2.146593031945841,-2.947509228793578,-7.142271000769128,19.66184208427701,1.0500030517578267,1.0300416728947113,1.9244968414306811,-0.39089268869079774,4.23988637155216,0.7668020763699417,3.0821916064914205,-3.5994998540550824,79.10428640971563,19.478053307169994,1.1576947650607377,5,-1.7399940490722798,-2.3299942016601705,-3.5699977874756,-6.414997100830092,3.2600021362304545,0,0.034201186400095285,-1.1548419487896542,97.88999938964844,-1.24000244140625,96.91000366210938,-6.700083924620574,96.29000091552734,0.034201186400095285
11845,2019-05-21,97.68000030517578,98.55999755859376,97.37999725341795,97.8499984741211,1297700.0,-0.002756474236636164,-2.064918851435666,3.399755874276218,58.87018294688527,58.6043564450426,-1.4807384534770165,-1.6974196331097886,-2.6127919891880254,-6.730638029326144,20.680776546373327,1.1800003051758097,0.9919089438324704,1.4855003356933594,-0.7927121658163543,3.763712837203073,0.34639408493849544,2.6246065864482233,-3.0799329084660627,67.76561792603073,6.992461889641348,1.1391062507548597,5,-1.4449996948242188,-2.0349998474121094,-3.3000011444091797,-6.1399993896484375,3.9800033569335938,1,0.049140080228925465,-1.038843293532071,97.9499969482422,-1.1548419487896542,97.88999938964844,-1.24000244140625,96.91000366210938,0.049140080228925465
11846,2019-05-22,98.48999786376952,98.5199966430664,97.38999938964844,97.76000213623048,898900.0,0.008292358272554257,1.860776852799722,-4.294138766717363,60.737937490842114,59.25405249051771,-1.813630271523877,-2.3233136406987143,-3.3773035868049703,-7.4072215796697805,21.32559080880404,1.1299972534179688,1.022224310387216,2.1029979705810433,-0.2707803668338329,4.4767763079959195,0.9161088018736052,3.2898871392884814,-3.573136054109071,97.43590460167688,34.75131430286179,1.1868891687074405,5,-2.104999542236314,-2.844997406005845,-3.897499084472642,-6.664997100830064,4.440002441406264,2,0.05025895710225847,-2.064918851435666,97.68000030517578,-1.038843293532071,97.9499969482422,-1.1548419487896542,97.88999938964844,0.05025895710225847
11847,2019-05-23,99.3499984741211,99.37000274658205,98.45999908447266,98.66999816894531,927000.0,0.00873185733581927,1.5277568796159315,0.9315127192157717,62.341215664228784,59.20607172953768,-2.10487281563276,-3.0116626009061065,-4.184755771045474,-8.129847971486868,21.804602781270493,0.9100036621093892,0.9345775002586123,2.7559986114501953,0.10816088321008976,5.403836339690301,1.4320797473301496,4.079917475570241,-4.141685804545986,99.33979438447487,36.287976141520346,1.3239188641200508,5,-1.7499961853027344,-3.2999954223632812,-4.664999008178711,-7.119998931884766,2.6500015258789062,3,0.04942127566703847,1.860776852799722,98.48999786376952,-2.064918851435666,97.68000030517578,-1.038843293532071,97.9499969482422,0.04942127566703847
11848,2019-05-24,98.98999786376952,99.83999633789062,98.94000244140624,99.3499984741211,1188100.0,-0.003623559294219314,-2.91308963046489,-0.5294124246878329,62.68248607077507,59.01568101516049,-1.48392171729148,-2.4745232807197226,-3.773049893777042,-7.6424328538845,21.9997022366791,0.8999938964843892,1.1367505860205824,2.2029979705810376,-0.5559104543871456,4.961906395549221,0.823543758096946,3.5824521830651292,-3.3655161864937213,65.44720363978041,1.2439153619201306,1.3794542124840936,5,-1.1549987792968608,-2.450000762939439,-4.444995880126939,-6.759998321533189,4.700004577636719,4,0.047479590656269055,1.5277568796159315,99.3499984741211,1.860776852799722,98.48999786376952,-2.064918851435666,97.68000030517578,0.047479590656269055
11849,2019-05-28,96.93000030517578,99.0500030517578,96.91999816894531,99.0199966430664,1670000.0,-0.02081015863268043,-1.0189613902126693,5.805535540202373,51.65093802069769,58.31690673142573,0.5491726647426844,-0.27670829786703166,-1.6751917907264726,-5.432654043122611,22.022039813053535,2.130004882812486,1.3422080758121666,0.04650039672851847,-2.58111889810003,2.674119691557067,-1.2673092506857557,1.3603100441427927,-0.7996568686262009,0.3425391267995715,-61.95807153314464,1.313809647414275,5,0.904998779296875,-0.3900032043457031,-2.384998321533203,-4.279998779296875,7.6100006103515625,1,0.06509849931628242,-2.91308963046489,98.98999786376952,1.5277568796159315,99.3499984741211,1.860776852799722,98.48999786376952,0.06509849931628242
11850,2019-05-29,95.66000366210938,97.3499984741211,95.5,97.12000274658205,1868300.0,-0.01310220405517315,-1.078642487002216,0.6985653792801412,56.10590213642886,58.463424449140284,1.8875492261412319,0.9440285013468213,-0.3758308392303604,-4.021454893603092,20.835161984839768,1.8499984741210938,1.2657872645887096,-1.161496353149417,-3.8453902654560608,1.522397559157227,-2.503443309302739,0.18045060300390503,4.17999267578125,3.6867234359728016,-62.76970849381791,1.3419469561533197,5,2.0099945068359375,0.9149932861328125,-1.1150016784667969,-2.9000015258789062,8.67999267578125,2,0.058017930272791896,-1.0189613902126693,96.93000030517578,-2.91308963046489,98.98999786376952,1.5277568796159315,99.3499984741211,0.058017930272791896
11851,2019-05-30,96.16000366210938,96.43000030517578,95.62999725341795,96.04000091552734,1968700.0,0.005226844876214942,1.4242662443502112,-0.08219371358398792,57.62575303383473,58.474103882562844,1.5278384249596684,0.49043874875567894,-0.7978194607534306,-4.3859707774678185,19.327018128417652,0.8000030517578267,1.0810178928328185,-0.6749965667724638,-3.341823971201464,1.9918308376565363,-2.008410268986964,0.6584171354420363,3.5931927490234443,15.207470484414223,-55.66078345336266,1.3334137022145034,5,1.5099945068359375,0.714996337890625,-1.6150016784667969,-3.305004119873047,8.20999908447267,3,0.057196337256039564,-1.078642487002216,95.66000366210938,-1.0189613902126693,96.93000030517578,-2.91308963046489,98.98999786376952,0.057196337256039564
11852,2019-05-31,97.06999969482422,97.38999938964844,95.91000366210938,96.2699966430664,2995900.0,0.009463352725239238,1.0555461365659307,6.666539513001462,53.357527739680734,57.57995222156443,0.7184804523907644,-0.3716680866455988,-1.6301942255072959,-5.1474287661516485,18.3539074309814,1.4799957275390625,1.0704495119681212,0.1924995422363338,-2.4601148988663937,2.8451139833390613,-1.133807678315037,1.5188067627877047,2.598132788085948,36.175138700400105,-32.1686025442032,1.326307220551365,5,0.5999984741210938,-0.19499969482421875,-2.5949974060058594,-4.215000152587891,7.169998168945298,4,0.060368812493815316,1.4242662443502112,96.16000366210938,-1.078642487002216,95.66000366210938,-1.0189613902126693,96.93000030517578,0.060368812493815316
11853,2019-06-03,98.0199966430664,98.02999877929688,96.41999816894531,97.2699966430664,2241900.0,0.009786720420612571,3.1817965638190358,0.9374964237349559,52.53922664699786,57.32346330559679,-0.23594980477109573,-1.2776987038402012,-2.5344187184253713,-5.965806219976912,17.394133055123,1.6100006103515625,1.154627959429959,1.0729965209960994,-1.6247671397127306,3.7707601817049294,-0.27588530935831557,2.4218783513505144,1.5647731901855622,70.9857599085336,5.881462903382598,1.348881830354414,6,-0.34999847412109375,-1.1449966430664062,-3.544994354248047,-5.164997100830078,6.650001525878906,0,0.04060399401385939,1.0555461365659307,97.06999969482422,1.4242662443502112,96.16000366210938,-1.078642487002216,95.66000366210938,0.04060399401385939
11854,2019-06-04,97.44000244140624,97.9499969482422,95.41999816894531,97.9499969482422,2572300.0,-0.005917100811298592,8.921670705800897,-0.6799926757812879,54.55420579821033,56.84391028907734,0.2951299411701598,-0.6333006338040406,-1.9521664704770103,-5.249043644768037,16.469678119882236,2.5999984741210938,1.1439762039819357,0.43150215148924076,-2.2515596108496254,3.114563913828107,-0.9100287296801923,1.7730330326586738,2.0630719951806924,77.394781612286,12.320884915278995,1.3415308811694309,6,0.18999481201173296,-0.5650024414062358,-2.8174991607665874,-4.585002899169908,7.009994506835966,1,0.06414203451768508,3.1817965638190358,98.0199966430664,1.0555461365659307,97.06999969482422,1.4242662443502112,96.16000366210938,0.06414203451768508
11855,2019-06-05,100.23999786376952,100.76000213623048,97.70999908447266,97.83999633789062,2699900.0,0.028735584484893772,-1.2932387975368025,-4.705936032073431,65.15735444976873,57.33495661784697,-2.35074748580098,-3.30919017339356,-4.707649624376074,-7.913441597621244,16.20661347563962,3.319999694824247,1.0618405650963467,3.044997787475566,0.012096458047906822,6.077899116903225,1.5285471227617364,4.561448452189396,-4.8199996948242045,90.26209951066136,24.03577240839776,1.5164506647138285,6,-2.1499977111816264,-2.904994964599595,-5.617494583129869,-7.384998321533189,3.6300048828125284,2,0.04289707844568902,8.921670705800897,97.44000244140624,3.1817965638190358,98.0199966430664,1.0555461365659307,97.06999969482422,0.04289707844568902
11856,2019-06-06,100.9800033569336,101.52999877929688,100.29000091552734,100.33999633789062,1691700.0,0.0073823374793939855,-2.351355252440898,0.2666694217240529,65.47531812904779,57.683190225049074,-3.0177498871539257,-3.707668212583201,-5.415870418305786,-8.499236561658336,17.637695790387816,1.290000915527358,1.1122722503658338,3.4475032806396513,0.30359525197449955,6.591411309304803,1.8755492663070754,5.019457294972227,-5.560005187988281,90.9984391583942,25.31953807941062,1.571954014332576,6,-2.5050048828125,-3.2600021362304688,-6.145000457763672,-8.090003967285156,3.8599929809570312,3,0.0332738450114769,-1.2932387975368025,100.23999786376952,8.921670705800897,97.44000244140624,3.1817965638190358,98.0199966430664,0.0332738450114769
11857,2019-06-07,100.5999984741211,102.43000030517578,100.52999877929688,101.9000015258789,1876000.0,-0.003763169639332431,-1.6388865341414827,-2.031232491327619,60.796826166858416,57.47367245794723,-2.7287421173062256,-2.9853301800213785,-4.990110239567144,-7.947941738997443,19.33038307057086,1.9000015258789062,1.1373511573830513,2.7529983520507812,-0.290426567987609,5.7964232720891715,1.231285892031579,4.2747108120699835,-4.935600280761719,73.89441835407563,11.370647369746848,1.5217124600191974,6,-1.6749992370605469,-2.4299964904785156,-5.402496337890625,-7.474998474121094,4.279998779296861,4,0.03747519214357409,-2.351355252440898,100.9800033569336,-1.2932387975368025,100.23999786376952,8.921670705800897,97.44000244140624,0.03747519214357409
11858,2019-06-10,99.8499984741211,100.73999786376952,99.41999816894531,100.29000091552734,2335600.0,-0.0074552685027419185,-1.0307639940373268,0.33846262192330717,57.17524177548452,58.08748398625688,-2.060618043500071,-2.063917799538089,-4.173112455903862,-7.060090645167762,19.72427074786313,1.3199996948242045,1.0581161985040097,1.826998519897458,-1.2539366482341308,4.907933688029047,0.28653093583166367,3.3674661039632525,-3.779664154052739,63.19542018795949,2.6545894803327386,1.5404675840657922,6,-0.9249992370605469,-1.6799964904785156,-4.652496337890625,-6.724998474121094,5.69000244140625,0,0.04396594348257521,-1.6388865341414827,100.5999984741211,-2.351355252440898,100.9800033569336,-1.2932387975368025,100.23999786376952,0.04396594348257521
11859,2019-06-11,99.5,100.02999877929688,98.86000061035156,99.5199966430664,1728100.0,-0.003505242658684682,1.2499944980376334,0.04544666389235678,56.831838669047116,58.168143600992245,-1.461410254042761,-1.6380213761843834,-3.777177466992228,-6.569044728154708,19.276746066331864,1.1699981689453125,0.8711360663182148,1.3755001068115291,-1.761962627958809,4.512962841581867,-0.19323126057363993,2.944231474196698,-3.048085720825199,37.92373840235347,-20.80666828762299,1.568731367385171,6,-0.5750007629394531,-1.3299980163574219,-4.284997940063477,-6.375,7.25,1,0.05195978059241524,-1.0307639940373268,99.8499984741211,-1.6388865341414827,100.5999984741211,-2.351355252440898,100.9800033569336,0.05195978059241524
11860,2019-06-12,101.30999755859376,101.75,100.0,100.23999786376952,1628300.0,0.01819093023712326,-1.258071184922303,-53.50896604349627,59.846378351249875,58.41487974737171,-2.666034911202786,-3.234222052569976,-5.478317018027369,-8.220129965972063,19.061279001527666,2.25,0.7428135194482621,2.944497680664071,-0.3981020827275188,6.287097444055661,1.2731977989682832,4.615797562359859,-4.499398117858902,68.6273713634823,14.18186835034588,1.6712998816957918,6,-2.3849983215332173,-3.139995574951186,-5.8924942016601705,-7.61499404907228,4.2900009155273295,2,0.030993973599025892,1.2499944980376334,99.5,-1.0307639940373268,99.8499984741211,-1.6388865341414827,100.5999984741211,0.030993973599025892
11861,2019-06-13,101.0199966430664,101.83000183105469,100.52999877929688,101.38999938964844,1353500.0,-0.002862510339708857,1.0799921875476834,-0.34579705804757827,56.07272735343498,58.7165685933444,-1.8038383147554384,-2.7106700720977557,-5.073168684543575,-7.775441254355229,19.027416101643325,1.3000030517578125,0.9173874490688263,2.41799697875976,-0.9752358145521782,5.811229772071698,0.7213805821037909,4.114613375415729,-3.8722331504650924,60.50409572433308,11.252557981081779,1.696616396655968,6,-2.0949974060058594,-2.849994659423828,-5.587493896484375,-6.784996032714844,4.3800048828125,3,0.0282122965573397,-1.258071184922303,101.30999755859376,1.2499944980376334,99.5,-1.0307639940373268,99.8499984741211,0.0282122965573397
11862,2019-06-14,102.04000091552734,102.47000122070312,101.26000213623048,101.26000213623048,1429100.0,0.010097053121719268,-2.1025666105873455,-2.108089160154198,60.582947627685265,59.61031536897633,-2.285000547752901,-3.5064180751890888,-5.961220063205843,-8.639163923466981,19.496631768797123,1.4500045776367188,1.1804165478152981,3.1815013885498047,-0.44102449066701865,6.804027267766628,1.370238448941393,4.992764328158216,-4.575303214171555,88.08863621954055,39.19679349170171,1.8112629396084146,6,-3.095001220703125,-3.8499984741210938,-6.657497406005859,-7.534999847412109,2.8199996948242188,4,0.027440174414357532,1.0799921875476834,101.0199966430664,-1.258071184922303,101.30999755859376,1.2499944980376334,99.5,0.027440174414357532
11863,2019-06-17,101.76000213623048,102.77999877929688,101.11000061035156,102.22000122070312,2088200.0,-0.0027440099645692495,1.1139294906153274,-0.5897433389412656,69.12116310003756,61.22886618029047,-1.5854139819766289,-3.079510858029252,-5.535616653575005,-8.22224535369493,19.56042736151584,1.6699981689453125,1.4114154474809766,2.708002471923848,-1.10512372456472,6.521128668412416,0.8014393736795711,4.614565570168125,-3.894880153326909,73.97966531854719,18.163995127125887,1.9065630982442816,6,-1.5150032043457173,-3.2650032043457173,-6.394998550415053,-7.255001068115249,2.900001525878892,0,0.030660328731229702,-2.1025666105873455,102.04000091552734,1.0799921875476834,101.0199966430664,-1.258071184922303,101.30999755859376,0.030660328731229702
11864,2019-06-18,101.3000030517578,102.33000183105469,100.5999984741211,102.19000244140624,1038800.0,-0.004520431159748428,1.9572753237606386,1.9347851326025178,73.8578814538458,62.1955914029657,-0.5814368670371692,-2.482972802599548,-4.960080748082774,-7.638746259546039,19.21333463317613,1.7300033569335938,1.6664573870165071,2.0805030822753707,-1.8220643938802539,5.983070558430995,0.12921934419756553,4.031786820353176,-2.94339338921489,46.76272023711459,-15.00055337215936,1.95128373807781,6,-0.48000335693357954,-2.2000045776367045,-5.934999465942369,-6.795001983642564,2.719993591308608,1,0.0418558512935403,1.1139294906153274,101.76000213623048,-2.1025666105873455,102.04000091552734,1.0799921875476834,101.0199966430664,0.0418558512935403
11865,2019-06-19,102.4800033569336,102.8499984741211,100.80999755859376,100.80999755859376,1353400.0,0.011648571269764929,-1.4431063862836087,-1.8764122961921421,75.28001420899288,63.285002078515156,-1.5760117694333076,-3.46245263681692,-6.0042593194772,-8.66270139629188,19.001867268494372,2.0400009155273295,1.9221079785113915,3.020503234863284,-1.0693166803997798,7.110323150126348,0.9755932772317522,5.065413192494816,-3.681054782715293,84.05193250615778,15.722209749863396,2.0449099576315297,6,-1.6250038146972656,-3.3450050354003906,-7.010000228881836,-7.870002746582031,1.209999084472642,2,0.04166663254483116,1.9572753237606386,101.3000030517578,1.1139294906153274,101.76000213623048,-2.1025666105873455,102.04000091552734,0.04166663254483116
11866,2019-06-20,103.44000244140624,103.79000091552734,102.52999877929688,103.0,1763800.0,0.009367672258255189,1.210531247072051,0.2634736010160245,75.37850625519371,64.90518875499686,-2.403071824272928,-4.250522046783416,-6.826409166359355,-9.450068203848488,18.91196020542597,1.30999755859375,2.2561153342337548,3.733002090454093,-0.6949192415398215,8.160923422448008,1.5190414244571429,5.946962756451043,-4.1549278791996045,89.02826939634511,15.94418996199883,2.2139606659969555,6,-2.1150016784667827,-3.8350028991699077,-7.969999313354478,-8.830001831054673,1.5,3,0.02088163168729995,-1.4431063862836087,102.4800033569336,1.9572753237606386,101.3000030517578,1.1139294906153274,101.76000213623048,0.02088163168729995
11867,2019-06-21,104.26000213623048,104.41000366210938,102.62000274658205,103.5,2815300.0,0.007927297713365089,2.377343688146399,1.7272679983355022,75.12079876455375,66.89913953156011,-2.960645722464818,-4.936935250921323,-7.492320363760143,-10.092351751474595,18.401112234653393,1.7900009155273295,2.2420274683502157,4.307501602172863,-0.559741925515084,9.17474512986081,1.8738798383288895,6.741123366016836,-4.34423788455895,96.06295743764868,21.77518531127646,2.4336217638439748,6,-2.625000000000014,-4.345001220703139,-8.789999008178725,-9.65000152587892,-0.3800048828125284,4,0.010934196875987512,1.210531247072051,103.44000244140624,-1.4431063862836087,102.4800033569336,1.9572753237606386,101.3000030517578,0.010934196875987512
11868,2019-06-24,103.69000244140624,104.4800033569336,103.44000244140624,104.31999969482422,1264200.0,-0.005467098437994089,1.1894650615569007,-0.8289414244842677,75.18129796803623,68.93796834255889,-1.9988600048038876,-4.212759460495263,-6.785540962657933,-9.354289500402118,17.61674213872179,1.040000915527358,2.1599921231213983,3.5025016784667855,-1.616416584424769,8.62141994135834,0.9430425470210082,6.061960809912563,-3.0551598840646506,79.63917728488245,5.507124858125039,2.5594591314457777,6,-1.450000762939439,-3.7400016784667827,-8.219999313354478,-9.080001831054673,1.9300003051758097,0,0.011283615984158946,2.377343688146399,104.26000213623048,1.210531247072051,103.44000244140624,-1.4431063862836087,102.4800033569336,0.011283615984158946
11869,2019-06-25,103.23999786376952,103.8499984741211,102.98999786376952,103.47000122070312,1818500.0,-0.004339903240826004,-1.35615522088558,0.36508628519529135,64.91051778192684,69.500650501523,-1.0756630840475623,-3.4422746006385836,-6.208258052004979,-8.770344615497905,18.52148693786969,0.8600006103515767,2.1876667173765156,2.7369972229003707,-2.3139311070741257,7.787925552874867,0.2115330579131296,5.262461387887612,-1.9130263625013697,66.21243776440332,-5.63640551779892,2.5254641649872465,6,-0.7349967956542827,-3.289997100830064,-7.5749950408935405,-8.434997558593736,3.720001220703139,1,0.01375441522396792,1.1894650615569007,103.69000244140624,2.377343688146399,104.26000213623048,1.210531247072051,103.44000244140624,0.01375441522396792
11870,2019-06-26,101.20999908447266,103.30999755859376,101.08999633789062,103.22000122070312,2325500.0,-0.019662909931241424,1.0274031778767803,8.73901217368175,51.01319649276586,68.9384804058931,1.0489695468598086,-1.0278642813145495,-4.06582046160014,-6.611101901064302,19.87535835072893,2.220001220703139,2.2862506411309482,0.42949867248535156,-4.08215921692522,4.941156561895923,-1.8263302722199342,2.6853276171906373,3.2700042724609375,3.5398966995622674,-63.164941883311094,2.2558289447052884,6,1.3300018310546875,-1.2599983215332031,-5.29499626159668,-6.154998779296875,5.510002136230469,2,0.027764031064247296,-1.35615522088558,103.23999786376952,1.1894650615569007,103.69000244140624,2.377343688146399,104.26000213623048,0.027764031064247296
11871,2019-06-27,101.66000366210938,102.06999969482422,100.87000274658205,101.4000015258789,1153700.0,0.0044462462375989276,1.2222285015929715,-0.12935415915431478,54.64100109363504,68.27826412433197,0.7814779747296257,-1.1011524164605504,-4.342323823824827,-6.933681862228013,21.251782006534054,1.1999969482421733,2.4461108048164277,0.6045032501220646,-3.3584450430710575,4.567451543315187,-1.3769708964744893,2.5859773967186186,2.752199554443365,21.88367817063604,-42.09777878063754,1.9814741465965582,6,0.8799972534179688,-1.7100028991699219,-5.720003128051758,-6.580005645751953,3.25,3,0.01996850979903586,1.0274031778767803,101.20999908447266,-1.35615522088558,103.23999786376952,1.1894650615569007,103.69000244140624,0.01996850979903586
11872,2019-06-28,102.93000030517578,103.06999969482422,101.48999786376952,101.51000213623048,3015700.0,0.012492588995840936,-1.164376116969554,5.46148654596667,62.897827476038245,67.58678238833204,-0.39000941908155085,-2.0128211506941227,-5.404688047846022,-8.067575280424037,22.372618382977706,1.5800018310547017,2.4546474027256124,1.5814998626708956,-1.9876990627663247,5.150698788108116,-0.20309960004772165,3.366099325389513,1.3405148925781276,57.063634634486384,-6.727375293749731,1.7845994627186104,6,-0.3899993896484375,-2.979999542236328,-6.915000915527344,-7.425003051757798,3.620002746582017,4,0.019527855146906026,1.2222285015929715,101.66000366210938,1.0274031778767803,101.20999908447266,-1.35615522088558,103.23999786376952,0.019527855146906026
11873,2019-07-01,102.0,102.93000030517578,101.12999725341795,102.80999755859376,2360700.0,-0.00903526962419543,2.428567276532078,-0.5704215514555127,59.984022152049086,66.04524246591018,0.6454954768262553,-0.8109379868706696,-4.291634234841311,-7.011246093248701,23.074852337404327,1.8000030517578267,2.543865251201396,0.4524993896484375,-2.761437445248461,3.666436224545336,-1.1544690278000047,2.0594678070968797,2.1344946997070338,37.91942528559037,-27.939727621388123,1.6069684174484475,7,0.6450004577636719,-2.049999237060547,-5.174997329711914,-5.9499969482421875,3.9199981689453125,0,0.018431345621744644,-1.164376116969554,102.93000030517578,1.2222285015929715,101.66000366210938,1.0274031778767803,101.20999908447266,0.018431345621744644
11874,2019-07-02,103.69000244140624,104.08999633789062,102.3499984741211,102.47000122070312,1863600.0,0.016568651386335675,-1.3835477566547871,-1.5061788862933778,59.59678679672708,64.30266164232509,-0.7485510739019361,-2.117250820287069,-5.780973861243382,-8.57530609989466,24.7211067578912,2.089996337890625,2.520619984393278,1.8300018310546733,-0.8778911267553866,4.537894788864733,0.47605535214964334,3.1839483099597032,-2.8199996948241903,87.57780457811921,21.157172800802527,1.3539464789050282,7,-1.0149993896484233,-3.7400016784667827,-6.502504348754869,-7.405002593994126,3.349998474121108,1,0.01861317638859572,2.428567276532078,102.0,-1.164376116969554,102.93000030517578,1.2222285015929715,101.66000366210938,0.01861317638859572
11875,2019-07-03,104.54000091552734,105.13999938964844,103.79000091552734,103.79000091552734,1454500.0,0.008197496905272272,-2.5999959309895835,0.6147534832528776,63.5802563616519,62.99174498748711,-1.4255174375884394,-2.770638526985266,-6.437572377256018,-9.30192282764797,25.117327147998992,1.4499969482422017,2.434967939617195,2.4650001525878906,-0.38063331538049283,5.310633620556274,1.042183418603699,3.8878168865720824,-3.60559829711913,85.94850243980005,18.003708164640614,1.4228167339841884,7,-1.5349998474121094,-4.260002136230469,-7.352502822875977,-8.255001068115234,2.8899993896484375,2,0.02314901614455467,-1.3835477566547871,103.69000244140624,2.428567276532078,102.0,-1.164376116969554,102.93000030517578,0.02314901614455467
11876,2019-07-05,104.33999633789062,104.43000030517578,102.61000061035156,103.48999786376952,1159400.0,-0.0019131870660527017,2.533958001555498,1.1333312988281439,59.47279280298384,61.253077658423784,-1.2118635383256304,-2.4306244997466706,-6.053465199112438,-8.974934132437483,24.91989938384982,1.9300003051757812,2.337927090934812,2.0969959259033146,-0.8705637557699646,5.064555607576594,0.6132160850666821,3.580775766739947,-3.2373698486327953,80.04980983601574,14.047772633050357,1.483779840836638,7,-1.3349952697753906,-4.05999755859375,-7.217498779296875,-8.054996490478516,3.400001525878892,4,0.02281009168435455,-2.5999959309895835,104.54000091552734,-1.3835477566547871,103.69000244140624,2.428567276532078,102.0,0.02281009168435455
11877,2019-07-08,104.37000274658205,104.88999938964844,103.68000030517578,104.45999908447266,1470400.0,0.00028758299544362487,1.5473746767535617,-0.10587823464467548,60.975598800858215,59.674666639848446,-1.3685422760910484,-2.2806396844660526,-5.913600138588109,-8.880644262687937,24.41725955425772,1.2099990844726562,2.1158283551209536,1.938502120971691,-1.0683142285289051,4.945318470472287,0.43509394622138586,3.4419102957219962,-3.1058813413085886,80.79809893093446,15.152282430733763,1.5034081747502988,7,-1.365001678466811,-4.0900039672851705,-7.097503662109389,-8.085002899169936,3.4499969482421733,0,0.005173909181917846,2.533958001555498,104.33999633789062,-2.5999959309895835,104.54000091552734,-1.3835477566547871,103.69000244140624,0.005173909181917846
11878,2019-07-09,104.23999786376952,104.48999786376952,103.3499984741211,104.2699966430664,2149500.0,-0.0012456154008944065,3.851048633205869,0.33333333333354387,62.716218044542025,59.43085555791681,-1.2877351379468678,-1.9024221294096577,-5.609152980231457,-8.60188647003416,24.572401634568195,1.1399993896484233,1.8092202939436106,1.5889972686767493,-1.261206448084863,4.439200985438362,0.16389541029595023,3.0140991270575483,-2.82084133912106,67.7418913782396,-0.28042652463905426,1.425101858380806,7,-1.2349967956542827,-3.959999084472642,-6.967498779296861,-7.954998016357408,2.760002136230483,1,0.022160449302840668,1.5473746767535617,104.37000274658205,2.533958001555498,104.33999633789062,-2.5999959309895835,104.54000091552734,0.022160449302840668
11879,2019-07-10,104.66999816894531,105.5500030517578,104.16999816894531,104.66000366210938,1193400.0,0.0041250989446273145,-1.7878731832123138,-0.3331637843335146,60.1294665574133,60.443774453988745,-1.6690795315680447,-2.02928221990922,-5.851926905716795,-8.884392453966043,25.26596365104269,1.3800048828124858,1.4446532891238064,1.7604976654052678,-0.810535026071662,4.3315303568821975,0.4749813196667958,3.0460140111437397,-3.1020079296968532,70.06788598476233,3.9049465637366296,1.2855163457384673,7,-1.4599952697753906,-4.18499755859375,-7.397499084472656,-8.384998321533203,4.3300018310546875,2,0.011942295040288542,3.851048633205869,104.23999786376952,1.5473746767535617,104.37000274658205,2.533958001555498,104.33999633789062,0.011942295040288542
11880,2019-07-11,104.4499969482422,105.25,103.5500030517578,104.33000183105469,1317000.0,-0.0021018555894881663,-1.0238147138964404,12.006106870230429,55.01485720866319,60.485314022325205,-1.051755543365303,-1.6463898505909498,-5.504647635642172,-8.519393202950582,25.11432280067787,1.6999969482422017,1.100429044457698,1.3834964752197436,-1.1596152964388722,3.9266082468783594,0.11194058939042861,2.6550523610490586,-2.643085940243182,62.58485748095327,-0.6574429643715263,1.27155588582931,7,-1.1099967956543253,-2.8199958801269673,-7.197498321533217,-8.164997100830092,4.740005493164034,3,0.024796592081937074,-1.7878731832123138,104.66999816894531,3.851048633205869,104.23999786376952,1.5473746767535617,104.37000274658205,0.024796592081937074
11881,2019-07-12,103.87000274658205,104.70999908447266,103.4000015258789,104.70999908447266,1107700.0,-0.005552840771719358,2.11905540417802,-7.0002543234985435,48.01628325727238,58.831809109129,-0.14003127645224822,-0.8874318356201627,-4.768930401070293,-7.7993353575639475,24.88661231241758,1.30999755859375,0.9677003165095215,0.6610019683838004,-1.713048280853613,3.035052217621214,-0.5260231562349134,1.8480270930025142,-1.8385062159574943,23.636508657611625,-33.98962300436119,1.1870251246187087,7,-0.530002593994169,-1.665000915527358,-6.157501220703139,-7.125000000000014,5.919998168945298,4,0.03427358683410531,-1.0238147138964404,104.4499969482422,-1.7878731832123138,104.66999816894531,3.851048633205869,104.23999786376952,0.03427358683410531
11882,2019-07-15,104.83999633789062,104.83999633789062,103.4000015258789,104.12999725341795,1612100.0,0.009338534376234886,3.0563286446524325,-0.8452406902815934,55.620687494966006,58.34699414723087,-0.9058606459868201,-1.7253614807347901,-5.579357450580261,-8.641203710100584,24.41221883516953,1.4399948120117188,1.1934497174928538,1.4909957885742244,-0.9226989726447812,3.90469054979323,0.2841484079647216,2.6978431691837272,-2.59738941599808,67.72703470326962,12.353122466087868,1.2068473806095006,7,-0.8899955749511719,-2.6349945068359375,-6.742496490478516,-7.709995269775391,5.370002746582031,0,0.027661213536601226,2.11905540417802,103.87000274658205,-1.0238147138964404,104.4499969482422,-1.7878731832123138,104.66999816894531,0.027661213536601226
11883,2019-07-16,104.87999725341795,104.98999786376952,103.95999908447266,104.6999969482422,1250800.0,0.00038154251168043274,4.149974250891977,0.25352188349572646,58.350296163240955,58.20849518795464,-0.552469945558201,-1.6017584857656146,-5.46925451350161,-8.550747746409684,23.816088661851115,1.0299987792968608,1.3606531711102576,1.3749969482421704,-1.0094018119538362,3.759395708438177,0.18279756814416714,2.5671963283401737,-2.438946563733495,68.83696172885485,14.221270770387783,1.192199380098003,7,-0.799995422363267,-2.674995422363267,-6.332496643066392,-7.299995422363267,6.790000915527358,1,0.028032060625463595,3.0563286446524325,104.83999633789062,2.11905540417802,103.87000274658205,-1.0238147138964404,104.4499969482422,0.028032060625463595
11884,2019-07-17,105.54000091552734,105.91999816894531,105.0500030517578,105.3000030517578,963000.0,0.00629294126042601,-1.3513449424184731,1.3333192048491853,75.62127559680731,59.546386214083014,-1.0308600734190208,-2.0320073070508045,-5.954850338679904,-9.1003602185979,23.721149512306795,1.040000915527358,1.3405411868845079,1.823000717163083,-0.4887898114341027,4.134791245760269,0.6671054528644902,2.978895981461676,-2.9124130841184837,84.92072382463269,22.859305439753385,1.1558952642985938,7,-1.2750015258789062,-3.1500015258789062,-6.992500305175781,-7.959999084472656,5.7699966430664205,2,0.013833608791051777,4.149974250891977,104.87999725341795,3.0563286446524325,104.83999633789062,2.11905540417802,103.87000274658205,0.013833608791051777
11885,2019-07-18,106.75,106.77999877929688,104.95999908447266,105.61000061035156,1059900.0,0.011464838677053946,2.0333405388909376,4.750039736783265,77.63296757551099,61.56418341103048,-2.1170318205102774,-3.0627348200315225,-6.982456854072325,-10.186701831620525,23.536744209086578,1.8199996948242188,1.4737627076740978,2.819499969482422,0.21816159237700106,5.420838346587843,1.5188307809297186,4.120169158035125,-3.8590193415882226,99.11246142976775,30.64822976478139,1.300669188552707,7,-1.6850013732910156,-3.3600006103515625,-8.202499389648438,-9.169998168945312,3.089996337890625,3,0.021077283372365363,-1.3513449424184731,105.54000091552734,4.149974250891977,104.87999725341795,3.0563286446524325,104.83999633789062,0.021077283372365363
11886,2019-07-19,105.5999984741211,107.3499984741211,105.58999633789062,106.62000274658205,1583400.0,-0.010772848017601033,-2.3845916840282873,-0.8947410689189133,64.68643983864979,61.97649908189621,-0.8599342907420606,-1.83678778128575,-5.586162916902779,-8.922466429169987,23.04742470853437,1.7600021362304688,1.4780204829740313,1.5614986419677734,-1.1318234877355877,4.254820771671135,0.21483757711608575,2.908159706819461,-2.320116003620811,55.6961683026419,-13.623155070189533,1.3466610648516832,7,-0.25,-1.6599998474121094,-7.052497863769531,-8.019996643066406,5.94000244140625,4,0.03399625018143282,2.0333405388909376,106.75,-1.3513449424184731,105.54000091552734,4.149974250891977,104.87999725341795,0.03399625018143282
11887,2019-07-22,105.4000015258789,106.05999755859376,104.98999786376952,106.05999755859376,1343500.0,-0.0018939105220839858,2.242442808096401,0.6470522237348023,70.33491731332407,62.82302122287199,-0.5570464820904277,-1.630608033156335,-5.139698370158655,-8.604406770392785,22.123996132609875,1.0699996948242472,1.3464509324463165,1.304501724243167,-1.455973753833561,4.064977202319895,-0.07573601479519709,2.684739463281531,-1.6317051349441272,42.477955772009345,-29.540380226197023,1.3802377390383656,7,-0.02500152587890625,-1.4250030517578125,-6.852500915527344,-7.819999694824219,6.6999969482421875,0,0.04165084749615078,-2.3845916840282873,105.5999984741211,2.0333405388909376,106.75,-1.3513449424184731,105.54000091552734,0.04165084749615078
11888,2019-07-23,104.86000061035156,105.5500030517578,104.66999816894531,105.41999816894531,1148800.0,-0.0051233482704908795,1.1463342017119862,0.8484862496676386,58.11371067585162,62.59904834714292,0.08956989437139384,-1.0524175234393596,-4.419543824336827,-7.962176090598788,21.03459889246145,0.8800048828124858,1.2916308828660448,0.706000900268549,-2.0678490444703215,3.4798508450074195,-0.6809240721008933,2.0929258726379913,-0.6618999694344296,7.089642528745449,-60.35969098118037,1.3869249723694368,7,0.5149993896484375,-0.8850021362304688,-6.292499542236328,-7.259998321533203,7.459999084472656,1,0.0510203933147122,2.242442808096401,105.4000015258789,-2.3845916840282873,105.5999984741211,2.0333405388909376,106.75,0.0510203933147122
11889,2019-07-24,104.66000366210938,105.56999969482422,103.88999938964844,105.38999938964844,1141900.0,-0.0019072758638001286,2.0825797239409805,1.3035694822888284,50.91465435729961,62.14347025254697,0.3218455248584462,-0.7806047094766768,-4.074754060593506,-7.658797092694897,20.04502055390769,1.6800003051757812,1.2108863232506764,0.4350036621093807,-2.3129133098108525,3.182920634029614,-0.9389548238507359,1.8089621480694973,2.6899948120117188,22.254464630249895,-41.08455884164199,1.373958485960114,7,0.714996337890625,-0.6850051879882812,-5.290004730224609,-6.905002593994141,8.359992980957031,2,0.06697873362843954,1.1463342017119862,104.86000061035156,2.242442808096401,105.4000015258789,-2.3845916840282873,105.5999984741211,0.06697873362843954
11890,2019-07-25,104.0199966430664,104.8000030517578,103.47000122070312,104.29000091552734,1369800.0,-0.006115106025690653,1.062004684062383,0.3698710311239314,47.71429038533851,62.109915488998766,0.9995565567715659,0.08507608695379076,-3.2628125784346196,-6.908340108130773,20.27759820543856,1.3300018310546733,1.1029350937010065,-0.34550323486328693,-2.704114246430308,2.013107776703734,-1.5248087406468045,0.8338022709202306,3.2608018493652366,14.17514978596387,-45.10648167304974,1.1793055057835133,7,1.3550033569335938,0.060001373291015625,-4.05999755859375,-6.264995574951172,8.819999694824219,3,0.07008268747154678,2.0825797239409805,104.66000366210938,1.1463342017119862,104.86000061035156,2.242442808096401,105.4000015258789,0.07008268747154678
11891,2019-07-26,103.69000244140624,104.13999938964844,103.30999755859376,104.0,2150200.0,-0.0031724111931334953,1.8135829928101728,1.1481209381181652,45.34246074255985,60.96789029428697,1.4542639677563187,0.6060214820538476,-2.754726073102688,-6.461188951878327,20.626194627174804,0.8300018310546733,0.9975652570455509,-0.7769973754882926,-2.7955956543463287,1.2416009033697435,-1.7862965149173107,0.23230176394072544,3.4383641601562687,13.818359374998968,-40.97597292371109,1.009299139429017,7,1.639995574951186,0.4199981689453267,-3.69500350952147,-5.900001525878892,11.489997863769545,4,0.05931134874801125,1.062004684062383,104.0199966430664,2.0825797239409805,104.66000366210938,1.1463342017119862,104.86000061035156,0.05931134874801125
11892,2019-07-29,104.94000244140624,104.95999908447266,103.68000030517578,104.0,1006600.0,0.012055164148601083,1.6122537952510705,-3.0322898208306874,54.15680144976781,60.501946437234395,0.24578900618490707,-0.5119196586188366,-3.8284243823393354,-7.584296506589467,20.66776847616538,1.279998779296875,1.0109934779716383,0.37250251770018394,-1.5201074239624575,2.2651124593628253,-0.5738024531311368,1.3188074885315046,1.9592620175781406,72.12404168481098,18.183961146254873,0.9463049708313226,7,0.3899955749511861,-0.8300018310546733,-4.475002288818345,-6.680000305175767,10.629997253417983,0,0.06289306575732412,1.8135829928101728,103.69000244140624,1.062004684062383,104.0199966430664,2.0825797239409805,104.66000366210938,0.06289306575732412
11893,2019-07-30,103.87999725341795,104.97000122070312,103.3000030517578,104.75,1031100.0,-0.010101059303673443,1.5496054279141769,-0.9255324329589278,45.63535185015011,57.17017713205026,1.2840593330218013,0.7337726601594454,-2.632392922479198,-6.402913215169619,20.85620196187527,1.6699981689453267,1.136017470625447,-0.7815025329589957,-2.283659118697088,0.7206540527790963,-1.5325808258280489,-0.0304242400899426,2.80391119154298,25.550443144121672,-25.26110456493231,0.7510782928690491,7,1.4450035095214986,0.23000335693360796,-3.1049957275390483,-5.30999374389647,10.620002746582045,1,0.07912977895686923,1.6122537952510705,104.94000244140624,1.8135829928101728,103.69000244140624,1.062004684062383,104.0199966430664,0.07912977895686923
11894,2019-07-31,105.62000274658205,106.06999969482422,104.61000061035156,104.9000015258789,3236100.0,0.01675014958769494,-1.2461471648062725,-0.8275849973253384,55.53455928155208,54.71479843272149,-0.49551296118957566,-0.9003919962679703,-4.215282757421804,-8.015938486650683,20.719692365619114,2.190002441406264,1.1417285714324237,0.8620029449462976,-0.6252714404490405,2.3492773303416357,0.11836575224863566,1.6056401376439595,0.7931932669226427,83.75460311951782,33.009937124499984,0.7436371926976657,7,-0.29500198364259234,-1.510002136230483,-4.5250015258789205,-7.014999389648452,7.930000305175753,2,0.06343492495751701,1.5496054279141769,103.87999725341795,1.6122537952510705,104.94000244140624,1.8135829928101728,103.69000244140624,0.06343492495751701
11895,2019-08-01,106.95999908447266,107.80999755859376,105.16000366210938,105.16000366210938,1681800.0,0.01268695609775472,-1.9444451508716762,2.4999894036366226,63.636345271459525,54.59812125858924,-2.014426781414869,-2.1605656383425185,-5.370649047576563,-9.243345189347139,20.41293522328928,2.649993896484389,1.1513085946097306,2.0809993743896484,0.30304152850438015,3.8589572202749167,1.1920204514470072,2.9699782973322897,-3.659996032714858,81.15300422577603,25.864849991293646,0.8889789229426367,8,-1.404998779296875,-2.6199989318847514,-5.7324981689453125,-8.354995727539062,5.629997253417969,3,0.05665667175078992,-1.2461471648062725,105.62000274658205,1.5496054279141769,103.87999725341795,1.6122537952510705,104.94000244140624,0.05665667175078992
11896,2019-08-02,106.72000122070312,107.54000091552734,106.19000244140624,107.0199966430664,1130800.0,-0.002243809515929285,1.0149171302174582,-0.16666454738501837,58.86794245424523,53.3240129409138,-1.7867442221429286,-1.8267816195919124,-4.971115897975196,-8.905859687224108,20.896561730002386,1.349998474121108,0.9390199785462556,1.722001266479495,-0.21549183696770058,3.6594943699266906,0.7532547147558972,2.690747818203093,-3.3297982788086102,75.8315373502453,21.203194907675474,0.9687465517235996,8,-1.1650009155273438,-2.38000106811522,-5.475000381469727,-8.114997863769531,5.529998779296875,4,0.05734628042714318,-1.9444451508716762,106.95999908447266,-1.2461471648062725,105.62000274658205,1.5496054279141769,103.87999725341795,0.05734628042714318
11897,2019-08-05,104.91000366210938,107.4499969482422,104.4499969482422,107.0,1236300.0,-0.016960246794324618,1.0066955172695162,6.966760763968363,50.12128699284125,52.43596586502377,-0.0598569624782499,0.027137065035631736,-3.047050743142705,-7.009825925723675,20.744254956454878,3.0,0.5278440712167338,-0.11499633789063068,-2.0305674663139683,1.800574790532707,-1.0727819021023066,0.8427892263210452,-1.4314048278808684,35.698504907516835,-16.424815085404177,0.95778556421167,8,0.6449966430664062,-0.4400062561035156,-3.6650028228759766,-6.305000305175781,8.0,0,0.09789339705052025,1.0149171302174582,106.72000122070312,-1.9444451508716762,106.95999908447266,-1.2461471648062725,105.62000274658205,0.09789339705052025
11898,2019-08-06,106.5500030517578,106.9499969482422,103.91999816894531,104.9800033569336,1372300.0,0.015632440495669808,1.5569744945096855,-0.7511973424837488,53.782779968808,52.75464648852469,-1.6035493817078503,-1.5082584070369052,-4.539968102354024,-8.552261443958173,20.683580046855877,3.029998779296889,0.37472093458444533,1.4095027923583814,-0.5837653681623749,3.4027709528791377,0.41286871209800324,2.4061368726187595,-2.984776243041992,67.60939062898325,18.823631547589358,0.9966340802603759,8,-0.995002746582017,-2.080005645751939,-5.3050022125244,-7.9449996948242045,7.339996337890639,1,0.0846550575759708,1.0066955172695162,104.91000366210938,1.0149171302174582,106.72000122070312,-1.9444451508716762,106.95999908447266,0.0846550575759708
11899,2019-08-07,105.91999816894531,106.72000122070312,104.33999633789062,105.9499969482422,1295400.0,-0.00591276269139529,2.0318392100454847,-0.01910750645097942,46.75018968926806,52.64752418896132,-0.8672153748228055,-0.8219467287077435,-3.7007593492792807,-7.822894867547859,20.140303010235183,2.3800048828125,0.16860242952888882,0.7169979095458956,-1.2924759719861925,2.7264717910779837,-0.28773903122014133,1.7217348503119325,-2.269875945231945,51.41388981505071,8.622582289258595,1.004736940766043,8,-0.36499786376953125,-0.8400001525878906,-4.62249755859375,-7.314994812011719,7.599998474121094,2,0.0810045504095398,1.5569744945096855,106.5500030517578,1.0066955172695162,104.91000366210938,1.0149171302174582,106.72000122070312,0.0810045504095398
11900,2019-08-08,107.04000091552734,107.52999877929688,105.47000122070312,105.83999633789062,901800.0,0.010574044240404978,-1.1237145025739443,-40.00178026447749,55.651498510651805,53.792972829860425,-1.6916778478906025,-1.8318857471641934,-4.553288313642156,-8.83329991179528,20.147526318668557,2.05999755859375,0.1664970569283355,1.7075004577636719,-0.4275494728312452,3.842550388358589,0.6399754924662204,2.7750254230611233,-3.306681185116375,86.1878557834771,43.16882785615742,1.067524965297457,8,-1.4850006103515625,-1.8300018310546875,-5.727499008178711,-8.180000305175781,6.489997863769531,3,0.06081840508734615,2.0318392100454847,105.91999816894531,1.5569744945096855,106.5500030517578,1.0066955172695162,104.91000366210938,0.06081840508734615
11901,2019-08-09,107.43000030517578,107.95999908447266,106.93000030517578,107.20999908447266,1305600.0,0.0036434920245955738,-1.6410266442349075,0.1833336512235595,57.84995179264109,54.20332286795745,-1.6711016173796622,-2.0464254948523006,-4.681886324670444,-9.08940418831969,20.336455666518034,1.029998779296875,0.2632121826439544,1.9194999694824162,-0.294308770554764,4.133308709519596,0.812595599463819,3.0264043395010134,-3.6151470182011565,86.88122130715671,41.98467669534254,1.1069043700185932,8,-1.7999992370605469,-2.145000457763672,-5.787500381469727,-8.240001678466797,7.029998779296875,4,0.048031239114370905,-1.1237145025739443,107.04000091552734,2.0318392100454847,105.91999816894531,1.5569744945096855,106.5500030517578,0.048031239114370905
11902,2019-08-12,107.73999786376952,108.2300033569336,107.16999816894531,107.5,982800.0,0.0028855771917819517,-1.3555630907472556,1.0908933277846489,61.33856777693336,55.948124637600046,-1.7233832874843529,-2.243023555774215,-4.7508271560708835,-9.2685718617317,20.519910999068543,1.0600051879882812,0.4606929140542064,2.0844974517822124,-0.3163835960212822,4.485378499585707,0.8840569278804651,3.2849379756839596,-3.7593387448949755,88.63097672063849,37.343041642948464,1.2004405239017484,8,-1.664997100830064,-1.974994659423814,-6.097497940063462,-8.514999389648423,6.910003662109389,0,0.04186005407140536,-1.6410266442349075,107.43000030517578,-1.1237145025739443,107.04000091552734,2.0318392100454847,105.91999816894531,0.04186005407140536
11903,2019-08-13,107.81999969482422,108.25,106.97000122070312,107.83000183105469,1028900.0,0.000742545318739074,2.0117672402186497,-0.04167593858282982,62.55959322864453,56.728683965054756,-1.3250659499939275,-2.2045003631181004,-4.614498490806767,-9.23798501140763,20.580629296149773,1.279998779296875,0.7339241108301024,2.0174991607666044,-0.5384665278163681,4.573464849349577,0.7395163164751182,3.2954820050580906,-3.584379921666141,89.0025600399616,32.635842746081394,1.2779828442914858,8,-1.7350006103515625,-2.0449981689453125,-6.177499771118164,-8.294998168945312,7.260002136230469,1,0.047208347075607504,-1.3555630907472556,107.73999786376952,-1.6410266442349075,107.43000030517578,-1.1237145025739443,107.04000091552734,0.047208347075607504
11904,2019-08-14,107.0,108.52999877929688,106.5999984741211,108.12999725341795,955700.0,-0.0076052652304318125,1.0,112.97559115179111,61.67712718664928,56.5109930667425,-0.3226586535351146,-1.3381190306812982,-3.564538694245414,-8.329723831879875,20.077880692860585,1.9300003051757812,0.8305699518622021,1.1244995117187528,-1.4827810602923392,3.731780083729845,-0.1791407742867932,2.428139797724299,-2.443229808694568,50.0,-11.220200424361437,1.3036402860055432,8,-0.7750015258789062,-1.0849990844726562,-5.357500076293945,-7.474998474121094,8.209999084472656,2,0.06439251766026577,2.0117672402186497,107.81999969482422,-1.3555630907472556,107.73999786376952,-1.6410266442349075,107.43000030517578,0.06439251766026577
11905,2019-08-15,109.0,109.4000015258789,104.95999908447266,107.0199966430664,1515700.0,0.01869158878504673,2.1942389970937013,-1.7522196190695036,68.39914982261541,57.57001610767252,-2.2382263943209892,-3.331731457921151,-5.396863170131709,-10.224146203375085,18.745094878548674,4.44000244140625,1.1727454677316018,3.0119995117187557,0.07280145734829091,5.9511975660892205,1.5424004845335162,4.481598538903995,-4.045906949895425,90.99096157811533,22.792636780574398,1.469599027185233,8,-2.3400001525878906,-2.6499977111816406,-7.152498245239258,-9.269996643066406,6.6299972534179545,3,0.041467859110700944,1.0,107.0,2.0117672402186497,107.81999969482422,-1.3555630907472556,107.73999786376952,0.041467859110700944
11906,2019-08-16,109.19000244140624,109.6500015258789,108.79000091552734,109.05999755859376,905200.0,0.00174314166427747,-1.56717301692136,0.06565892040395754,65.89377973721125,59.322515301491414,-2.2808710836551285,-3.4140287186828573,-5.437381375079482,-10.317411688012768,17.14957313155507,0.8600006103515625,1.2959545466292042,3.022501754760725,-0.23786855788274863,6.282872067404199,1.3923165984389954,4.652686911082455,-4.2300033569335795,90.1919222810736,21.561128367851353,1.630185156321734,8,-2.4050025939941264,-2.7150001525878764,-6.705001831054673,-9.459999084472642,7.899993896484389,4,0.039747195172191496,2.1942389970937013,109.0,1.0,107.0,2.0117672402186497,107.81999969482422,0.039747195172191496
11907,2019-08-19,109.79000091552734,110.33999633789062,108.58000183105469,109.25,989500.0,0.005494994603036929,1.1463455481794034,4.153697183099499,72.88924084295634,61.44545539861901,-2.3644971219108157,-3.866514560813968,-5.8655909694896025,-10.807420170292218,16.10703560737125,1.7599945068359375,1.225812198539785,3.4030002593994197,-0.21166045696000424,7.017660975758844,1.5956699012197078,5.210330617579132,-4.8300018310546875,89.77703154004654,15.048441768777721,1.8073303581797135,8,-2.4500045776367188,-2.970001220703125,-7.017499923706055,-10.05999755859375,7.089996337890611,0,0.042535733035820034,-1.56717301692136,109.19000244140624,2.1942389970937013,109.0,1.0,107.0,0.042535733035820034
11908,2019-08-20,110.20999908447266,110.55999755859376,109.45999908447266,110.4000015258789,1312300.0,0.003825468307159019,3.3137659695417474,-0.35185577643086224,69.80154352113456,64.00671693549306,-2.470529760906615,-4.07403126358885,-6.081199487923072,-11.099498980197694,15.310827318219857,1.099998474121108,1.2665786258108227,3.5554985046386776,-0.3624730733468624,7.4734700826242175,1.5965127156459005,5.514484293631455,-4.38920043945312,93.75002554485448,19.33024617983878,1.9589857889927704,8,-2.450000762939453,-3.279998779296875,-7.132497787475586,-10.479995727539062,7.340003967285142,1,0.04028674782950614,1.1463455481794034,109.79000091552734,-1.56717301692136,109.19000244140624,2.1942389970937013,109.0,0.04028674782950614
11909,2019-08-21,111.66999816894531,111.68000030517578,109.9499969482422,110.16000366210938,996300.0,0.013247428514663318,1.2614441009274773,-7.947237391583681,70.11101388862652,65.61332975526803,-3.385095106741275,-5.251161770220278,-7.304346309939589,-12.430891489480217,15.300305532815406,1.7300033569335795,1.6195967539323277,4.664997863769528,0.27277799413359105,9.057217733405466,2.4688879289515597,6.861107798587497,-4.9961437194824185,99.85115871408395,25.197359797494514,2.196109934817972,8,-3.3499984741210938,-4.179996490478516,-8.527496337890625,-11.939994812011719,5.8300018310546875,2,0.030536435193187605,3.3137659695417474,110.20999908447266,1.1463455481794034,109.79000091552734,-1.56717301692136,109.19000244140624,0.030536435193187605
11910,2019-08-22,111.30999755859376,111.77999877929688,110.5500030517578,111.68000030517578,1050600.0,-0.003223789883177952,3.3157767932433475,-0.245035822916552,69.39981245751608,66.89664760692081,-2.63253760100703,-4.550306409826376,-6.765143853594665,-11.922793825296637,15.619365281442784,1.2299957275390767,1.8142887174700775,3.940497207641613,-0.6156005430780169,8.496594958361243,1.662448332281798,6.218546083001428,-3.634913937988287,85.31244784588652,10.361173083227655,2.2780488753598176,8,-2.9399986267089986,-3.7699966430664205,-7.982498168945327,-11.39499664306642,6.050003051757798,3,0.03503729773981834,1.2614441009274773,111.66999816894531,3.3137659695417474,110.20999908447266,1.1463455481794034,109.79000091552734,0.03503729773981834
11911,2019-08-23,109.83999633789062,112.12000274658205,109.33000183105469,111.41000366210938,1299500.0,-0.013206371870858491,-1.1544439076694781,4.243231540095427,71.45339564334563,68.02051736985551,-0.8769479731726477,-2.736227175988688,-5.119978549017247,-10.308067527799665,15.756017259387725,2.790000915527358,2.1646811893634066,2.162996292114258,-2.1722728053631357,6.498265389591651,-0.004638256624431847,4.3306308408529475,-1.3439296855468683,35.5930559596546,-42.49247501814299,2.1676345487386945,8,-1.2999954223632812,-2.129993438720703,-5.612497329711914,-9.4949951171875,7.480003356933594,4,0.05271304723751169,3.3157767932433475,111.30999755859376,1.2614441009274773,111.66999816894531,3.3137659695417474,110.20999908447266,0.05271304723751169
11912,2019-08-26,111.54000091552734,111.55999755859376,110.04000091552734,110.04000091552734,833700.0,0.0154770997297482,-1.0266621907552274,-0.955409555650585,71.60170237726439,69.0251961641466,-2.2140688806205446,-4.128072582267947,-6.654336154359129,-11.850715028078255,15.422915749820126,1.7200012207031392,2.3621226190789457,3.533000946044922,-0.928006068928056,7.9940079610179,1.302497438558433,5.763504453531411,-2.319147044335935,79.21141072654196,-0.19104943391398876,2.2305035074864903,8,-3.0,-3.829998016357422,-6.895002365112305,-10.90999984741211,4.909996032714858,0,0.04975789292458832,-1.1544439076694781,109.83999633789062,3.3157767932433475,111.30999755859376,1.2614441009274773,111.66999816894531,0.04975789292458832
11913,2019-08-27,112.0999984741211,112.58000183105469,111.58000183105469,112.04000091552734,918000.0,0.005020598475858451,-1.040825223822499,0.039998372395833336,76.91636976501073,70.7184453395201,-2.3502566802886093,-4.259036156245159,-7.02973765981325,-12.241476046281107,15.582437374439184,1.0400009155273438,2.533318820016845,3.6819984436035185,-0.6918433309861314,8.055840218193168,1.4950775563087007,5.868919330898336,-2.7699966430664062,85.2306659405048,2.193331560791279,2.186920887294825,8,-3.329998016357422,-4.159996032714844,-7.424999237060547,-11.46999740600586,4.400001525878906,1,0.04264048924496944,-1.0266621907552274,111.54000091552734,-1.1544439076694781,109.83999633789062,3.3157767932433475,111.30999755859376,0.04264048924496944
11914,2019-08-28,112.31999969482422,112.5999984741211,111.5,112.33999633789062,946200.0,0.0019625443684008204,3.0740615154212407,-0.3332909460834181,74.95273093336756,71.44662101849255,-1.94029839008887,-4.164890104753766,-7.043951009049152,-12.30297506509099,15.115305398300908,1.0999984741210938,2.6587272306731933,3.566999816894537,-0.9291307066477827,8.063130340436857,1.318934555123377,5.815065078665697,-2.3399978637695256,91.43733740856966,8.435064896998327,2.2480652617711634,8,-1.7299995422363281,-4.369998931884766,-7.645000457763672,-11.689998626708984,6.4499969482421875,2,0.04656342032713323,-1.040825223822499,112.0999984741211,-1.0266621907552274,111.54000091552734,-1.1544439076694781,109.83999633789062,0.04656342032713323
11915,2019-08-29,113.0199966430664,113.1999969482422,111.95999908447266,112.77999877929688,758100.0,0.00623216657891823,3.133336724183822,-12.001907668828691,75.66573301741519,72.53239360518188,-2.246314848945417,-4.624721104205889,-7.56382391674498,-12.836714410377311,13.927098100697116,1.2399978637695455,2.803367796118323,3.9639968872070312,-0.8302624437738046,8.758256218187867,1.5668672217166204,6.361126552697442,-2.5159954833984273,95.34882345519317,12.306919897927614,2.397129665490415,8,-2.1299972534179688,-4.769996643066406,-8.34499740600586,-12.239997863769531,4.7700042724609375,3,0.03963903282604142,3.0740615154212407,112.31999969482422,-1.040825223822499,112.0999984741211,-1.0266621907552274,111.54000091552734,0.03963903282604142
11916,2019-08-30,112.83999633789062,113.45999908447266,112.38999938964844,113.26000213623048,890600.0,-0.0015926412185646166,1.609756324491296,-1.750039736783605,73.69887296280675,72.62235272960972,-1.6697013612698584,-4.1768678485046,-7.233025797517101,-12.495723204099278,12.726931159605268,1.0699996948242188,3.0496238474798503,3.477996826171875,-1.4673339007848654,8.423327553128615,1.0053314626935048,5.950662189650245,-1.7967960205077986,81.87125501376414,-0.44451471471394655,2.472665363478372,8,-1.4449958801269531,-4.459995269775391,-8.112497329711914,-11.454998016357422,4.7800064086914205,4,0.040056756639074376,3.133336724183822,113.0199966430664,3.0740615154212407,112.31999969482422,-1.040825223822499,112.0999984741211,0.040056756639074376
11917,2019-09-03,115.18000030517578,115.30999755859376,112.8499984741211,113.08999633789062,2036600.0,0.020737363020450594,1.093617601511582,-4.97613122377415,78.26420197848535,73.5626481137598,-3.536645051788824,-6.016488246219367,-9.418366861412181,-14.657578748240994,13.097503293538487,2.470001220703139,3.0902982145864684,5.304500961303717,0.17619703258002062,10.432804890027413,2.7403489969418757,7.8686529256655575,-3.653440234374983,96.5879964115787,14.493549193821522,2.5641519643618467,9,-2.8600006103515625,-5.875,-10.460000991821289,-13.795001983642578,2.879997253417983,1,0.018579609168070776,1.609756324491296,112.83999633789062,3.133336724183822,113.0199966430664,3.0740615154212407,112.31999969482422,0.018579609168070776
11918,2019-09-04,115.56999969482422,115.9000015258789,114.70999908447266,115.44000244140624,882800.0,0.003385999206590773,2.0126609172646237,0.0621995247151827,84.03493643486202,75.10975061889708,-3.4490784300769946,-6.003907475328347,-9.62760710147441,-14.872219168167149,13.933293933293983,1.19000244140625,3.2192837126537768,5.243500518798825,-0.22839941712381062,10.715400454721461,2.5075505508375073,7.979450486760143,-3.286752126464833,92.49996098606422,6.083644332860231,2.73594996796132,9,-2.954998016357422,-5.969997406005859,-10.850000381469727,-14.185001373291016,2.220001220703125,2,0.007614409065862304,1.093617601511582,115.18000030517578,1.609756324491296,112.83999633789062,3.133336724183822,113.0199966430664,0.007614409065862304
11919,2019-09-05,114.5,115.18000030517578,113.58999633789062,114.73999786376952,1788200.0,-0.00925845546118953,1.8392858359275481,-1.8461764188036094,73.58489825296081,75.57476015172426,-2.1628761938415835,-4.488273729045801,-8.371047672843417,-13.634815012961951,14.493133682820956,1.9800033569335938,3.1998194138145664,3.7445007324218693,-1.6170202369308981,9.106021701774637,1.0637402477454856,6.425261217098253,-1.6500015258789062,64.46698836614874,-20.48786628278029,2.680760484676383,9,-1.8849983215332031,-4.590000152587891,-9.782499313354492,-13.115001678466797,2.7300033569335938,3,0.017467248908296984,2.0126609172646237,115.56999969482422,1.093617601511582,115.18000030517578,1.609756324491296,112.83999633789062,0.017467248908296984
11920,2019-09-06,113.5500030517578,114.63999938964844,113.41000366210938,114.13999938964844,1780700.0,-0.008296916578534486,-1.8275922548056687,2.458339956130796,67.552339988476,75.14130952340544,-0.9629878261331299,-3.1890620498373607,-7.176240640282984,-12.518204591682903,14.591786100647713,1.2299957275390625,3.2265603732115693,2.46900367736815,-2.7307610086611334,7.668768363397433,-0.13087866564649175,5.0688860203827915,2.349998474121108,33.048517268286766,-49.127051576406295,2.5998823430146407,9,-0.5800018310546733,-3.640003204345689,-8.83250236511229,-12.165004730224595,3.059997558593764,4,0.04597088023792706,1.8392858359275481,114.5,2.0126609172646237,115.56999969482422,1.093617601511582,115.18000030517578,0.04597088023792706
11921,2019-09-09,112.58999633789062,113.91999816894531,112.3000030517578,113.9000015258789,1414300.0,-0.008454484263021866,1.3999954788722258,2.220361557957842,60.95459318572433,73.95829739101207,0.47844264194935704,-1.9211593618389884,-5.992038962441853,-11.368969778748749,14.182057610863218,1.6199951171875142,3.123169856957759,1.2509971618652287,-3.6917141212144315,6.193708444944889,-1.2203584796746014,3.722352803405059,3.2602052307128844,8.055372473557082,-70.13655358142996,2.4713556415398297,9,1.1100044250488281,-2.6799964904785156,-7.642496109008789,-10.974998474121094,2.9600067138671733,0,0.046185316162824286,-1.8275922548056687,113.5500030517578,1.8392858359275481,114.5,2.0126609172646237,115.56999969482422,0.046185316162824286
11922,2019-09-10,112.25,112.31999969482422,111.0999984741211,112.3000030517578,1433100.0,-0.003019773949279436,26.112241437775516,0.038170117352425016,58.03149677252698,71.85997816962498,1.039006317142622,-1.2922133653104027,-5.468118084813682,-10.831977454109577,13.333531475377224,1.4899978637695312,3.0492890623496436,0.6855007171630803,-3.9689703992598027,5.339971833585963,-1.6417348410483612,3.0127362753745217,3.458193627929674,23.958349890168577,-50.1065439669178,2.3272355582114432,9,1.25,-2.3400001525878906,-7.302499771118164,-10.635002136230469,3.7900009155273438,1,0.04783966812099827,1.3999954788722258,112.58999633789062,-1.8275922548056687,113.5500030517578,1.8392858359275481,114.5,0.04783966812099827
11923,2019-09-11,112.91000366210938,113.1999969482422,111.66000366210938,112.25,1378200.0,0.005879765364003253,1.4838797007284559,-13.199267622829506,55.2101031057382,69.66635285544396,0.5654479718336063,-1.635170756016862,-5.902754504928353,-11.29808886250973,12.774719140242768,1.5399932861328267,3.0944147316884028,1.0910041809082003,-3.247275356209812,5.429283718026213,-1.0781355876508059,3.2601439494672064,2.5216982565917903,44.362852345102795,-25.348032876301815,2.1691397685590093,9,0.589996337890625,-3.0000038146972656,-7.897504806518555,-11.295005798339844,4.3699951171875,2,0.045611493485520516,26.112241437775516,112.25,1.3999954788722258,112.58999633789062,-1.8275922548056687,113.5500030517578,0.045611493485520516
11924,2019-09-12,113.88999938964844,114.72000122070312,112.94000244140624,113.83000183105469,1066700.0,0.008679441110211572,1.0697645535033256,0.09090488740925695,60.303518173430874,67.95944009500126,-0.18821586662288325,-2.184520266072525,-6.6958309355369465,-12.079399368180347,12.751850068179426,1.80999755859375,3.049141896666356,1.7264999389648494,-2.059648205517675,5.512648083447374,-0.1665741332764128,3.6195740112061117,1.2818003223779186,77.07179001898918,8.948803208968414,1.8930740722412591,9,-0.3899993896484375,-3.770000457763672,-8.877500534057617,-12.275001525878906,4.260002136230469,3,0.03424358193677701,1.4838797007284559,112.91000366210938,26.112241437775516,112.25,1.3999954788722258,112.58999633789062,0.03424358193677701
11925,2019-09-13,113.5199966430664,114.11000061035156,112.72000122070312,113.2699966430664,1325100.0,-0.003248772926200072,-1.059272320368926,4.1668362156663274,66.11207721851923,67.11646279008042,0.2907455942110033,-1.5373489341126287,-6.166756669024551,-11.521384232667174,13.848260221087234,1.3899993896484375,2.8864677390302234,1.1304973602294979,-2.3909167334985,4.651911453957496,-0.630209686634501,2.891204407093497,1.407494994685635,66.85072742638799,-5.1645422712292515,1.7607070468639994,9,-0.01999664306640625,-3.089996337890625,-8.202497482299805,-11.904998779296875,5.5,4,0.03268152593002904,1.0697645535033256,113.88999938964844,1.4838797007284559,112.91000366210938,26.112241437775516,112.25,0.03268152593002904
11926,2019-09-16,113.52999877929688,113.86000061035156,112.7699966430664,113.66999816894531,1030500.0,8.810902507261353e-05,3.192288506118137,-0.55999755859375,60.22609032478627,65.11222816189164,0.4346180948143683,-1.2706871972564215,-6.0078436176853955,-11.346835851218344,14.843633158907526,1.0900039672851562,2.766606756085551,0.923499679565424,-2.2891030509685635,4.1361024100994115,-0.6828016857015626,2.5298010448324106,1.19000244140625,67.12702932256508,-3.8136508081352076,1.6063013652669929,9,-0.029998779296875,-3.0999984741210938,-8.147499084472656,-11.915000915527344,5.8800048828125,0,0.027129409532032467,-1.059272320368926,113.5199966430664,1.0697645535033256,113.88999938964844,1.4838797007284559,112.91000366210938,0.027129409532032467
11927,2019-09-17,114.45999908447266,115.1999969482422,113.95999908447266,114.0999984741211,1064800.0,0.008191670176828758,-2.8749970197649635,-2.571444141689373,61.683164278138854,62.628697922255725,-0.6797364969998512,-1.9319356512401953,-6.75560672947617,-12.094105408903033,15.688751622610624,1.6699981689453267,2.599468563716073,1.6200000762939482,-1.4039824310360842,4.6439825836239805,0.10800882262893197,3.1319913299589643,-3.3600006103515625,79.09606589740353,9.551412733707366,1.511991253665015,9,-1.3100013732910156,-4.029998779296875,-9.002498626708984,-12.770000457763672,6.19000244140625,1,0.009523012196432923,3.192288506118137,113.52999877929688,-1.059272320368926,113.5199966430664,1.0697645535033256,113.88999938964844,0.009523012196432923
11928,2019-09-18,114.6500015258789,115.12999725341795,113.8499984741211,114.87000274658205,1037300.0,0.0016599898910187871,2.4595018145827403,-0.6111134658585569,61.56901755895918,61.29360006736665,-1.1331248602261894,-1.8680236129569323,-6.7532157092207115,-12.097139728116986,16.416148826578507,1.2799987792968608,2.482936818863152,1.5880023956298857,-1.2704020876784625,4.446406878938234,0.15880015397571867,3.0172046372840526,-3.468003082275388,77.8227270210235,10.590996495691925,1.4292022416541728,9,-1.5000038146972656,-4.220001220703125,-8.729999542236328,-12.825000762939453,6.599998474121094,2,0.012123849726549674,-2.8749970197649635,114.45999908447266,3.192288506118137,113.52999877929688,-1.059272320368926,113.5199966430664,0.012123849726549674
11929,2019-09-19,115.08000183105469,115.27999877929688,114.44000244140624,115.25,1126700.0,0.0037505477492620898,6.304451668546531,0.7727146622277209,60.51021909573089,60.51114219039497,-1.6452113226683593,-2.139130648714371,-6.995721491127455,-12.33369765752029,16.559170874134725,0.8399963378906392,2.052201036040273,1.8475025177001925,-1.0675410002145043,4.762546035614889,0.389980758742837,3.305024276657548,-3.817643417358397,92.18761175881554,27.33468224530482,1.45752175895735,9,-1.8900032043457031,-4.650001525878906,-9.150001525878906,-13.245002746582031,5.189994812011719,3,0.01911710908270514,2.4595018145827403,114.6500015258789,-2.8749970197649635,114.45999908447266,3.192288506118137,113.52999877929688,0.01911710908270514
11930,2019-09-20,115.20999908447266,116.56999969482422,114.62999725341795,115.93000030517578,4099200.0,0.0011296250551751097,-1.0638270242191905,4.235346916793825,62.15385072846967,60.644393028477786,-1.6930137689617766,-2.067995900190155,-6.925755528933138,-12.297870349210498,16.861682221225504,1.9400024414062642,1.4931554296575484,1.7824996948242244,-1.112760156488946,4.677759546137395,0.3348697691676392,3.2301296204808096,-3.7869350561523447,64.21053899621342,1.4479237229243154,1.4476299256565823,9,-1.375,-4.444999694824219,-9.139999389648438,-13.235000610351562,2.910003662109389,4,0.025518639569215074,6.304451668546531,115.08000183105469,2.4595018145827403,114.6500015258789,-2.8749970197649635,114.45999908447266,0.025518639569215074
11931,2019-09-23,115.62999725341795,115.83000183105469,114.6999969482422,115.30999755859376,1242500.0,0.003645501017991881,2.138863869962768,-0.44444326707070186,52.87354305881153,60.07128706028718,-1.8287516130884711,-2.141791632085827,-7.118089451205535,-12.531791349543624,18.093788842118414,1.1300048828124858,1.1919749927978103,1.9129978179931442,-0.6052149481911897,4.431210584177478,0.6538914349009843,3.172104201085304,-3.8981170851074154,65.44110222262061,6.669776650683545,1.2591063830921656,9,-1.5149955749511577,-3.0549964904785014,-9.12499618530272,-13.219997406005845,3.410003662109389,0,0.02931764654649971,-1.0638270242191905,115.20999908447266,6.304451668546531,115.08000183105469,2.4595018145827403,114.6500015258789,0.02931764654649971
11932,2019-09-24,117.08999633789062,117.48999786376952,116.0199966430664,116.05999755859376,1452400.0,0.012626473399224292,-1.648649391710745,3.2187492549414713,58.53930551948025,60.44119843959186,-2.8273198569451523,-3.3357032821420773,-8.360035605363905,-13.800603538100631,19.62896442532905,1.8600006103515625,1.0631045797817507,3.0954971313476562,0.3725230651771909,5.818471197518122,1.7340100982624165,4.456984164432896,-5.067828997989267,89.01094524860547,33.08065525758006,1.3614870330852342,9,-1.9849967956542969,-4.054996490478516,-10.45999526977539,-13.409996032714844,4.470001220703139,1,0.01981388160200992,2.138863869962768,115.62999725341795,-1.0638270242191905,115.20999908447266,6.304451668546531,115.08000183105469,0.01981388160200992
11933,2019-09-25,116.87999725341795,117.18000030517578,116.12999725341795,116.87000274658205,1189100.0,-0.001793484422586089,2.442629511969429,0.009703416195048241,64.80097625873123,60.94091600462523,-2.2294003970825713,-2.897809701197559,-7.931217565583069,-13.40524419264581,20.629749235642894,1.0500030517578267,1.1088596883441397,2.6464981079101477,-0.2120564926491113,5.505052708469407,1.217220807630511,4.075775408189784,-4.420403471607145,79.99994997110832,24.110595219259736,1.4292773002796313,9,-1.7749977111816264,-3.469997406005845,-9.799999237060533,-12.27999877929686,4.600006103515639,2,0.03225534189812529,-1.648649391710745,117.08999633789062,2.138863869962768,115.62999725341795,-1.0638270242191905,115.20999908447266,0.03225534189812529
11934,2019-09-26,117.5500030517578,118.0999984741211,116.94000244140624,117.1999969482422,1095200.0,0.005732424829606675,-1.6666725129787585,35.019847328341015,75.7731634418751,62.01437002944255,-2.598943551367796,-3.3264561325505184,-8.391384455846875,-13.877405691765802,21.866184154107174,1.2200012207031392,1.2667487660981749,3.0550037384033004,-0.015532291520315766,6.125539768326917,1.5197357234414852,4.590271753365116,-4.6879769433902965,84.14999340398364,24.323358873949232,1.53526801496181,9,-2.1150054931640483,-3.8350028991699077,-10.205003738403306,-12.840003967285142,2.1100006103515767,3,0.03147594089481287,2.442629511969429,116.87999725341795,-1.648649391710745,117.08999633789062,2.138863869962768,115.62999725341795,0.03147594089481287
11935,2019-09-27,117.5,117.79000091552734,116.58999633789062,117.66999816894531,863000.0,-0.0004253768648204703,4.853628582061779,-0.4857005841834905,85.8394108553379,64.86029453283717,-2.1512305215993024,-3.081609351018159,-8.166804967141559,-13.632630745038114,22.70861965616936,1.2000045776367188,1.4511782715003534,2.781000518798834,-0.4839580744103813,6.045959112008049,1.1485212221942334,4.413479815403434,-4.114176655057136,82.35299397502489,15.317623027182506,1.6324792966046076,9,-1.5250015258789062,-3.7849998474121094,-9.594999313354492,-12.229999542236328,1.089996337890625,4,0.02357443951545868,-1.6666725129787585,117.5500030517578,2.442629511969429,116.87999725341795,-1.648649391710745,117.08999633789062,0.02357443951545868
11936,2019-09-30,117.36000061035156,118.33999633789062,117.13999938964844,117.43000030517578,1134700.0,-0.0011914841672207022,-3.7058506739270274,0.4117673458396912,88.42100432522975,67.8311656491806,-1.5766089039415618,-2.7253502187129044,-7.813182899279724,-13.260291107698478,23.52036294312781,1.1999969482421875,1.4971628381633764,2.4150009155273438,-0.9271539721702453,5.757155803224933,0.7439234716785563,4.086078359376131,-3.5027597524908742,57.75879929099238,-14.117228857828998,1.671077443848794,9,-1.2650032043457031,-3.5250015258789062,-9.405000686645508,-12.040000915527344,-0.779998779296875,0,0.006475819123022752,4.853628582061779,117.5,-1.6666725129787585,117.5500030517578,2.442629511969429,116.87999725341795,0.006475819123022752
11937,2019-10-01,117.31999969482422,117.38999938964844,116.38999938964844,117.04000091552734,755700.0,-0.00034083942841944825,3.761925522252498,-4.0,86.56709241932525,70.60872952255461,-1.216143565883442,-2.652816940133846,-7.549172196974439,-12.987101063083884,23.20377677034866,1.0,1.519016340347008,2.268000030517584,-1.2388028765314374,5.774802937566605,0.5145985769930661,4.0214014840421015,-2.9248281793599347,53.84628662369838,-20.62141842116332,1.7534014535245133,10,-0.9300003051757812,-3.1300010681152344,-9.194997787475586,-11.259998321533203,-0.970001220703125,1,0.014660767347231873,-3.7058506739270274,117.36000061035156,4.853628582061779,117.5,-1.6666725129787585,117.5500030517578,0.014660767347231873
11938,2019-10-02,116.4499969482422,117.6999969482422,116.0,117.27999877929688,1064500.0,-0.007415638841161698,1.0359267211841388,-2.9643051771116657,71.62155195966757,71.84332206299203,-0.07147672612363465,-1.8061067459665168,-6.44324206809533,-11.918854537487036,22.49534375606068,1.6999969482422017,1.6441386084330532,1.3539974212646655,-2.2019100164978482,4.909904859027179,-0.4239562976165985,3.1319511401459295,-1.581446454086759,19.230668909843192,-52.63945905739787,1.7779537188812582,10,0.034999847412095164,-1.7299995422363423,-8.324995040893569,-10.124996185302749,-1.719993591308608,2,0.0438815005948241,3.761925522252498,117.31999969482422,-3.7058506739270274,117.36000061035156,4.853628582061779,117.5,0.0438815005948241
11939,2019-10-03,116.5,116.97000122070312,116.01000213623048,116.68000030517578,1224400.0,0.0004293950456695228,1.5263062791747857,0.2168673591322769,76.60710758101116,73.44923949105218,0.11301433289060014,-1.7903863459379181,-6.245424900347871,-11.786512974722342,22.66868754133348,0.959999084472642,1.6961555472960157,1.3040004730224553,-2.2935797369836735,4.901580683028584,-0.4947896319806091,3.1027905780255196,-1.2148760045963343,21.36755480783025,-49.02505646038091,1.7987901050030648,10,0.01999664306640625,-1.7800025939941406,-8.144998550415039,-9.90999984741211,-1.5999984741210938,3,0.04274680993076041,1.0359267211841388,116.4499969482422,3.761925522252498,117.31999969482422,-3.7058506739270274,117.36000061035156,0.04274680993076041
11940,2019-10-04,118.7699966430664,118.86000061035156,116.41999816894531,116.7699966430664,1126400.0,0.019484949725891987,1.238526202325207,-11.111092273131861,83.33328480034024,76.83365524011093,-1.786790829675624,-3.8464735415597744,-8.215481752725495,-13.843466025637184,23.27443363154924,2.44000244140625,1.8086488074561515,3.312997436523432,-0.5307673114670166,7.15676218451388,1.3911150625282005,5.234879810518663,-3.11828796656431,96.8530088084809,24.971335325766518,1.9218823739952255,10,-1.339996337890625,-3.789997100830078,-9.499996185302734,-12.169998168945312,-4.680000305175781,4,0.00749353409276976,1.5263062791747857,116.5,1.0359267211841388,116.4499969482422,3.761925522252498,117.31999969482422,0.00749353409276976
11941,2019-10-07,117.79000091552734,118.43000030517578,117.6500015258789,118.31999969482422,1096400.0,-0.00825120615675523,1.0799967447916667,-0.2649993896484375,71.04930650668423,78.22365534980027,-0.5231966193887416,-2.589707634670063,-6.930111434703377,-12.650769091652307,24.740086410243624,1.1199951171875,1.9017523100755227,2.0730014801025334,-1.6559801637216083,5.801983123926675,0.20851065819046255,3.937492302014604,-1.7799987792968608,62.58743124209718,-8.035431973055893,1.8644908219120695,10,-0.3600006103515625,-2.8100013732910156,-8.220001220703125,-10.890003204345703,-2.9300003051757812,0,0.006791709110665511,1.238526202325207,118.7699966430664,1.5263062791747857,116.5,1.0359267211841388,116.4499969482422,0.006791709110665511
11942,2019-10-08,117.62000274658205,118.52999877929688,117.23999786376952,117.98999786376952,1427100.0,-0.0014432308992612386,-1.283177595333229,0.6981056025795513,68.82130196739783,78.67035820631878,-0.3018538739041503,-2.1046829774968643,-6.490715307692668,-12.276798538725629,26.945403975016614,1.290000915527358,1.9789140389610083,1.6345031738281364,-1.8054994123710628,5.0745057600273356,-0.08549811927146322,3.354504466927736,-1.211000823974615,56.64344058943779,-12.528834244177489,1.720001293099601,10,-0.1900024414062642,-2.6400032043457173,-7.732501983642592,-10.485004425048842,-0.10000610351563921,1,-0.008842041245043064,1.0799967447916667,117.79000091552734,1.238526202325207,118.7699966430664,1.5263062791747857,116.5,-0.008842041245043064
11943,2019-10-09,118.05999755859376,118.5500030517578,117.62000274658205,117.66000366210938,890200.0,0.0037408162024932246,-2.875035763105302,-1.0810788518641927,68.86074702453402,77.90231193772532,-0.6223051161615842,-2.254668771953746,-6.616472617559921,-12.523839387989796,28.76696671200435,0.9300003051757528,2.1726807108939568,1.8169982910156364,-1.4186072231996576,5.05260380523093,0.19919553390798228,3.4348010481232905,-1.307855819702155,71.92970245345434,5.43454426881776,1.6178027571076496,10,-0.629997253417983,-3.079998016357436,-7.247497558593764,-9.96999740600586,-1.1699981689453267,2,-0.014484153141066991,-1.283177595333229,117.62000274658205,1.0799967447916667,117.79000091552734,1.238526202325207,118.7699966430664,-0.014484153141066991
11944,2019-10-10,117.79000091552734,118.20999908447266,116.9000015258789,117.6500015258789,731400.0,-0.0022869443388936483,1.6734760607240171,0.3500038147554617,66.04480090490014,75.70291083212112,-0.35166607209401946,-1.7681677834965797,-6.084991120160453,-12.061457882685232,29.68199367852066,1.30999755859375,2.1966124842317356,1.3520015716552791,-1.7540039705951074,4.458007113905666,-0.20100119946991413,2.9050043427804724,1.0699996948242188,56.14759736848688,-10.197164878986065,1.5530027711251937,10,-0.3600006103515625,-2.8100013732910156,-6.682498931884766,-9.404998779296875,-1.0800018310546875,3,-0.025978415271328603,-2.875035763105302,118.05999755859376,-1.283177595333229,117.62000274658205,1.0799967447916667,117.79000091552734,-0.025978415271328603
11945,2019-10-11,117.2300033569336,118.0199966430664,116.77999877929688,117.7300033569336,794500.0,-0.004754202854581391,1.2963208906722428,-3.571444141689373,59.77999716462356,72.52057670316489,0.18551354060474523,-0.9654751645711883,-5.307823372755408,-11.3060676146645,30.75669023278519,1.2399978637695312,2.172693042531378,0.6065036773681669,-2.193829296791222,3.4068366515275557,-0.7936628097115204,2.006670164447854,1.590797271728519,25.423926068328377,-39.34002366219557,1.4001664870796942,10,0.1999969482421875,-2.2500038146972656,-5.967502593994141,-8.845001220703125,-0.34000396728515625,4,-0.019875473550576173,1.6734760607240171,117.79000091552734,-2.875035763105302,118.05999755859376,-1.283177595333229,117.62000274658205,-0.019875473550576173
11946,2019-10-14,116.61000061035156,117.86000061035156,116.2699966430664,117.5,776300.0,-0.005288771891392763,-1.0254733118221047,1.779998779296875,46.73027270421632,68.09426340148612,0.7687868769990303,-0.10845593000449583,-4.465640312406336,-10.505227130485949,31.730726197157644,1.5900039672851562,1.9793462150319812,-0.16749916076659588,-2.5606900049931056,2.225691683459914,-1.3640945828798579,1.029096261346666,2.129167944335947,14.91241278923866,-44.85183749884675,1.1965954221132569,10,0.8199996948242188,-1.6300010681152344,-5.170000076293945,-8.224998474121094,-0.4199981689453267,0,-0.02161053305266203,1.2963208906722428,117.2300033569336,1.6734760607240171,117.79000091552734,-2.875035763105302,118.05999755859376,-0.02161053305266203
11947,2019-10-15,115.5500030517578,117.11000061035156,115.51000213623048,116.61000061035156,966200.0,-0.009090108507380124,-1.8070163697447947,1.1910093095821992,41.88037213583122,64.7896878655043,1.733614742986532,1.093450762665114,-3.1328482690367565,-9.282451525605936,31.88055336483678,1.5999984741210795,1.6943401854380653,-1.2819969177246264,-3.495900581830881,0.9319067463816282,-2.3889487497777537,-0.17504508567149912,3.04101518823245,1.3158191934418155,-53.58004451720071,1.1069518320531295,10,1.6349983215332173,-0.5700035095214702,-3.745002746582017,-7.1650009155273295,1.509994506835966,1,-0.0059714619055195595,-1.0254733118221047,116.61000061035156,1.2963208906722428,117.2300033569336,1.6734760607240171,117.79000091552734,-0.0059714619055195595
11948,2019-10-16,116.04000091552734,116.05999755859376,114.83999633789062,115.47000122070312,1459900.0,0.0042405698903362765,3.000050029392128,-0.5377367996775422,40.57425337060733,60.78603739768165,1.3179381344493635,0.7514549952205698,-3.3916035696392157,-9.599421291254288,31.937287845064866,1.2200012207031392,1.4033351928429596,-0.8614990234375028,-2.864183810346134,1.1411857634711282,-1.8628414168918113,0.13984337001680558,2.304536036162119,35.6084154190617,-14.943114837279204,1.001342393454313,10,0.80999755859375,-0.779998779296875,-4.335000991821289,-7.654998779296875,-0.1399993896484375,2,0.012754185762342773,-1.8070163697447947,115.5500030517578,-1.0254733118221047,116.61000061035156,1.2963208906722428,117.2300033569336,0.012754185762342773
11949,2019-10-17,117.27999877929688,119.16999816894531,116.58999633789062,118.55999755859376,2888400.0,0.010685951861308496,1.06400146484375,-2.2456130957958247,48.80433881213408,56.94948784343653,0.22374817633087218,-0.3323116607598138,-4.360872218304323,-10.62453162700487,32.509227211630055,3.1299972534179688,1.1760857556005675,0.2684989929199162,-1.545740118347453,2.0827381041872854,-0.6386205627137684,1.1756185485536008,-2.44000244140625,56.351071814949385,9.416467360799281,0.9071195556336842,10,-0.27500152587890625,-1.3349990844726562,-5.57499885559082,-8.764999389648438,-1.55999755859375,3,-0.0033253700009185927,3.000050029392128,116.04000091552734,-1.8070163697447947,115.5500030517578,-1.0254733118221047,116.61000061035156,-0.0033253700009185927
11950,2019-10-18,118.1500015258789,118.43000030517578,116.83999633789062,116.98999786376952,1524400.0,0.007418168107413026,-1.1780776104428163,-0.9062537252938522,53.97785551457002,55.052659955423835,-0.8308191089623733,-1.0232247697132948,-4.980560952087444,-11.252128016135998,32.51877953406813,1.5900039672851562,1.1479777471324724,0.9915016174316378,-0.678862514957288,2.6618657498205636,0.1563195512371749,1.8266836836261007,-3.3100051879882812,76.44350550267646,29.602546897366025,0.8351820661944602,10,-1.1450042724609375,-2.2050018310546875,-6.340002059936523,-9.635002136230469,-2.7700042724609517,4,-0.012187917247642566,1.06400146484375,117.27999877929688,3.000050029392128,116.04000091552734,-1.8070163697447947,115.5500030517578,-0.012187917247642566
11951,2019-10-21,119.0199966430664,119.16000366210938,117.91000366210938,117.93000030517578,1326100.0,0.007363479525617667,-1.2124096954965904,0.9396490489595002,57.899629307141865,53.83914077095095,-1.6852086666572887,-1.7141111586231403,-5.597544474059575,-11.880180413851605,32.641980040676586,1.25,1.1190776049829907,1.6919967651367216,-0.012937098290692006,3.396930628564135,0.8395298334230148,2.5444636968504284,-4.093400268554689,96.53576299199001,48.49148517203127,0.8524669317137087,10,-2.0149993896484375,-3.049999237060547,-7.054996490478516,-9.894996643066406,-2.5499954223632812,0,-0.017896129335356115,-1.1780776104428163,118.1500015258789,1.06400146484375,117.27999877929688,3.000050029392128,116.04000091552734,-0.017896129335356115
11952,2019-10-22,119.41000366210938,119.8499984741211,119.01000213623048,119.29000091552734,1222700.0,0.0032768192744332403,-1.4705763556194447,0.1100946328079066,64.39694289374188,53.34316253419627,-2.0055018040442576,-2.0252320098224175,-5.7347851080842815,-12.038050633350935,32.19552475878707,0.8399963378906108,0.7854856890737949,1.96600341796875,0.02930683294022174,3.9027000029972783,0.9976551254544859,2.934351710483014,-4.398539251708982,91.21767216764559,37.89577816087494,0.9683482925142608,10,-2.0650062561035156,-2.5600051879882812,-7.445003509521484,-10.15500259399414,-2.4900054931640625,1,-0.026965925148236924,-1.2124096954965904,119.0199966430664,-1.1780776104428163,118.1500015258789,1.06400146484375,117.27999877929688,-0.026965925148236924
11953,2019-10-23,120.6500015258789,120.69000244140624,119.43000030517578,119.68000030517578,1878000.0,0.010384371708741513,1.3999970935724733,8.083158497043677,68.09071214246703,53.57048600503703,-3.173163472204763,-3.1287201774849223,-6.704975300739505,-13.051513214412125,31.84076942539442,1.2799987792968608,0.6649361572664674,3.017501068115237,0.6304320381368882,5.404570098093586,1.8239665531260698,4.211035583104405,-5.444995752929685,99.02436936635216,39.93951546510044,1.1935345149891738,10,-2.8850021362304688,-3.3800010681152344,-8.860002517700195,-11.395000457763672,-4.260002136230469,2,-0.02975552359620237,-1.4705763556194447,119.41000366210938,-1.2124096954965904,119.0199966430664,-1.1780776104428163,118.1500015258789,-0.02975552359620237
11954,2019-10-24,121.25,121.4499969482422,120.5199966430664,120.5199966430664,994200.0,0.004973049867657009,-1.5479343248017279,0.7525798332546799,62.65310396316704,53.88972009376409,-3.6104211821478884,-3.623068120617461,-6.996196133890578,-13.409926759359976,31.222083175824046,0.9300003051757955,0.5972536976145761,3.432499694824216,0.5502138192268262,6.314785570421606,1.991356757025514,4.873642632622918,-5.715894426943365,95.66167197910741,39.64593485001846,1.4411429377986966,10,-3.1050033569335938,-3.3050003051757812,-9.460000991821289,-11.64999771118164,-5.269996643066406,3,-0.04412369875563793,1.3999970935724733,120.6500015258789,-1.4705763556194447,119.41000366210938,-1.2124096954965904,119.0199966430664,-0.04412369875563793
11955,2019-10-25,120.2699966430664,121.41000366210938,119.73999786376952,121.41000366210938,1526200.0,-0.008082501912854423,1.9298166948863544,-1.5616462694522537,62.65305518706049,55.658918147413445,-2.4069638950316232,-2.5559480911151695,-5.776912376753671,-12.23629247038042,30.652654539320974,1.670005798339858,0.47497816609384813,2.3139965057373075,-0.7636394342121804,5.3916324456867954,0.7751785357625636,3.8528144757120515,-4.262619759994919,66.66659482665698,11.007817743458716,1.5388179699747457,10,-2.125,-2.229999542236328,-8.459997177124023,-10.669994354248047,-3.3499984741210938,4,-0.03783150868347174,-1.5479343248017279,121.25,1.3999970935724733,120.6500015258789,-1.4705763556194447,119.41000366210938,-0.03783150868347174
11956,2019-10-28,118.12000274658205,119.98999786376952,117.97000122070312,119.58000183105469,2920100.0,-0.017876394416681096,-1.2954479446175826,1.2806930659938438,52.12224405547575,56.79690391626283,-0.022630725206795432,-0.36480091238085777,-3.4138130371946858,-9.915019749771815,29.39042317257799,2.2999954223632812,0.3433757391469783,0.1260025024414233,-2.939391965415865,3.1913969702987117,-1.406694731487221,1.6586997363700675,-1.6772162582968946,4.31039396663271,-49.10782623450368,1.5326972339286473,10,0.02499389648436079,-0.04500579833984375,-5.820003509521499,-8.18500137329103,-0.01000213623048296,0,-0.023196795034305717,1.9298166948863544,120.2699966430664,-1.5479343248017279,121.25,1.3999970935724733,120.6500015258789,-0.023196795034305717
11957,2019-10-29,119.04000091552734,119.04000091552734,118.0199966430664,118.5,1542100.0,0.007788673785583011,2.777787196767403,-0.36986387270399856,53.996755325802184,58.28829302239559,-0.441991018130679,-1.2114453776128755,-4.124964234838814,-10.650582899191448,28.718789180854575,1.0200042724609375,0.33810929376863896,0.9600006103515568,-2.122239718440781,4.042240939143895,-0.5811195540446192,2.501120774747733,-2.196637590445633,30.747155416218934,-19.489696648660694,1.541120164396172,10,-0.0200042724609375,-0.8950042724609375,-5.694999694824219,-9.104999542236328,-0.6200027465820312,1,-0.0215893789907472,-1.2954479446175826,118.12000274658205,1.9298166948863544,120.2699966430664,-1.5479343248017279,121.25,-0.0215893789907472
11958,2019-10-30,121.55999755859376,121.62000274658205,118.26000213623048,118.9499969482422,1717500.0,0.021169326475851236,1.4615290027611032,4.833326269091114,62.99104084279914,59.864593248025045,-2.3430262857874453,-3.5088872581218453,-6.416065221144592,-12.957643082901512,28.71986862418194,3.3600006103515625,0.5867876639456284,3.2244972229004105,-0.12446461118797458,6.573459056988796,1.550016305856218,4.898978139944603,-4.348103543659221,98.3560229341594,46.84820162840821,1.6744809170441957,10,-2.329998016357436,-3.329998016357436,-7.4899978637695455,-11.164997100830107,-3.470001220703139,2,-0.0381704465518099,2.777787196767403,119.04000091552734,-1.2954479446175826,118.12000274658205,1.9298166948863544,120.2699966430664,-0.0381704465518099
11959,2019-10-31,121.4800033569336,121.75,120.5199966430664,121.44000244140624,1577200.0,-0.0006580635346065122,3.241433288170374,0.015326017690842573,65.14613325734742,61.105512997222526,-1.7931802741876766,-3.2007798894823623,-6.1504529050334185,-12.657427333584536,28.73776481593662,1.2300033569335938,1.0024551617579789,2.895502853393552,-0.6154621237472071,6.406467830534311,1.1400203648231724,4.650985341963931,-3.8272984688343,92.85722935824258,36.478165688107836,1.7554824885703797,10,-1.6500015258789062,-3.1850051879882812,-7.222503662109375,-11.085002899169936,-3.3000030517578125,3,-0.041899932718388766,1.4615290027611032,121.55999755859376,2.777787196767403,119.04000091552734,-1.2954479446175826,118.12000274658205,-0.041899932718388766
11960,2019-11-01,119.66000366210938,122.08999633789062,119.45999908447266,121.5999984741211,1728000.0,-0.01498188709689674,-1.2478570892931085,-48.49876025174703,60.01315483633097,61.34034916713242,0.29450936223827284,-1.381515369857226,-4.150550936530749,-10.654454068100051,27.69333141452841,2.6299972534179688,1.3903810636004579,1.0310028076171847,-2.5122739745803244,4.574279589814694,-0.740635583481577,2.8026411987159463,-1.5156233605819978,41.01952534739711,-19.753628126543717,1.7716383910987556,11,0.3699951171875,-1.19500732421875,-5.085004806518555,-8.960002899169922,-1.9900054931640625,4,-0.03075380404940653,3.241433288170374,121.4800033569336,1.4615290027611032,121.55999755859376,2.777787196767403,119.04000091552734,-0.03075380404940653
11961,2019-11-04,118.58999633789062,119.66000366210938,118.04000091552734,119.52999877929688,1801100.0,-0.008942063274878342,1.6999771120492346,0.48453863669433966,59.973737644778396,60.84888191724759,1.4495414143760286,-0.2619307348575717,-2.8619759386916996,-9.401207142036299,26.286322548717266,1.6200027465820312,1.6101726476211837,-0.07900428771972656,-3.6003960582806513,3.442387482841198,-1.839700173000196,1.681691597560743,3.5,14.00490755685024,-52.04656802605247,1.7606958852804657,11,1.44000244140625,-0.125,-3.744997024536133,-7.889995574951172,-0.40999603271484375,0,-0.01408211670895998,-1.2478570892931085,119.66000366210938,3.241433288170374,121.4800033569336,1.4615290027611032,121.55999755859376,-0.01408211670895998
11962,2019-11-05,116.58000183105469,118.55999755859376,116.52999877929688,117.9800033569336,1755100.0,-0.016949106745133835,-1.7066512723222422,1.4893594571781053,51.61098251292241,59.01780084729818,3.3703077021101677,1.7561956698893368,-0.7070682915048536,-7.234087328643682,24.888660170311145,2.05999755859375,1.6679074165197676,-2.036998748779297,-5.653056192624987,1.5790586950663936,-3.845027470702135,-0.22897002685645873,5.5099945068359375,0.8993358581700422,-66.15254008146408,1.8080287219228426,11,2.7299957275390625,1.8849945068359375,-1.6150035858154297,-5.760002136230469,0.339996337890625,1,0.013124024320347205,1.6999771120492346,118.58999633789062,-1.2478570892931085,119.66000366210938,3.241433288170374,121.4800033569336,0.013124024320347205
11963,2019-11-06,116.3499984741211,116.5500030517578,115.62999725341795,115.97000122070312,1918600.0,-0.001972922914059594,1.3589698445769025,-0.2714263137530586,47.04761664865483,57.28385781235239,3.2700962383221537,1.9515801747154455,-0.34988981539966346,-6.842230174156896,23.437787058645757,0.950004577636733,1.5985927241152638,-2.181502151489255,-5.931399852966919,1.5683955499884092,-4.056451002228087,-0.30655330075042286,5.517597961425778,11.145531311819264,-54.894575971000684,1.8749488507388332,11,2.509998321533203,2.1149978637695312,-1.0599994659423828,-5.529998779296875,1.9500045776367045,2,0.017791145010497278,-1.7066512723222422,116.58000183105469,1.6999771120492346,118.58999633789062,-1.2478570892931085,119.66000366210938,0.017791145010497278
11964,2019-11-07,114.7300033569336,116.12000274658205,113.83999633789062,115.87999725341795,2173900.0,-0.013923464876949065,1.797545495394262,-3.0263216013812944,39.63635960097767,54.72644719167653,4.322528351874183,3.510562065948193,1.3739856296270432,-5.060813406478715,22.842435226936566,2.5100021362304688,1.3705144422296627,-3.6484973907470675,-7.758219140212063,0.4612243587179279,-5.703358265479565,-1.5936365160145698,6.763337127685546,10.7879638671875,-51.708135403455245,2.0548608747324946,11,3.2349929809570312,3.2349929809570312,0.8724937438964844,-3.910003662109375,4.389999389648452,3,0.02928608805583166,1.3589698445769025,116.3499984741211,-1.7066512723222422,116.58000183105469,1.6999771120492346,118.58999633789062,0.02928608805583166
11965,2019-11-08,114.9000015258789,115.0500030517578,113.62000274658205,114.58999633789062,1395200.0,0.0014817237337336753,3.6884622600213874,-0.2695711594087553,36.962030695299134,53.04197904054578,3.6997591101131775,3.3276670985860903,1.2894185230369004,-5.085603849761753,22.35418516127871,1.4300003051757528,0.9520969829492287,-3.3619991302490178,-7.732620577775691,1.0086223172776556,-5.547309854012354,-1.176688406485681,5.98107142700195,21.19202955758342,-35.46992035152802,2.1853107237633402,11,2.954998016357422,2.954998016357422,0.7199954986572266,-4.0800018310546875,3.9199981689453125,4,0.02854655122487637,1.797545495394262,114.7300033569336,1.3589698445769025,116.3499984741211,-1.7066512723222422,116.58000183105469,0.02854655122487637
11966,2019-11-11,114.08999633789062,115.3000030517578,113.95999908447266,114.97000122070312,1203600.0,-0.007049653413675916,-1.3508854117867266,-2.8386779218861515,33.600456447032116,50.77572360957133,4.333728443276186,4.152079169831097,2.1830066814015225,-4.148955347408673,22.24532972601633,1.340003967285142,0.5318568112393081,-4.046004104614255,-8.749755598049845,0.6577473888213348,-6.39787985133205,-1.69412835789646,6.064969594360349,9.514050301546442,-41.0097662910018,2.351875746717794,11,3.765003204345703,3.765003204345703,2.1150035858154297,-3.0099945068359375,5.57000732421875,0,0.03137875314196781,3.6884622600213874,114.9000015258789,1.797545495394262,114.7300033569336,1.3589698445769025,116.3499984741211,0.03137875314196781
11967,2019-11-12,114.86000061035156,114.98999786376952,113.8499984741211,114.30999755859376,1463100.0,0.006749095426215046,1.8148217918770888,-0.6249999999999839,31.61903580876222,47.28994527245612,3.2502330436944646,3.5075658982727447,1.431819332754614,-4.7996461173637215,22.78659455257132,1.1399993896484233,0.1630079370601436,-3.241499710083005,-8.034390459798132,1.5513910396321222,-5.637945084940569,-0.8450543352254414,4.641469003332517,42.32074179579777,-1.9826507613099764,2.396445374857566,11,2.9949989318847656,2.9949989318847656,1.3449993133544922,-3.779998779296875,4.6500015258789205,1,0.028904750802561052,-1.3508854117867266,114.08999633789062,3.6884622600213874,114.9000015258789,1.797545495394262,114.7300033569336,0.028904750802561052
11968,2019-11-13,117.5199966430664,117.6500015258789,115.33999633789062,115.33999633789062,2318300.0,0.023158593231585867,-1.1192705179938194,3.963614925787313,39.52833951124725,44.44352374511166,-0.04816898397412217,1.0162353890130902,-1.19063519519014,-7.314548336266398,23.624664820459866,2.7900009155273438,0.12206109531274478,-0.65550346374512,-5.359251255532399,4.048244328042159,-3.0073773596387667,1.6963704321485267,1.39332628390747,96.77407140963992,56.531283414457036,2.35187389589364,11,0.3350028991699219,0.3350028991699219,-1.3149967193603516,-6.439994812011719,2.6500015258789062,2,-0.005105501116915656,1.8148217918770888,114.86000061035156,-1.3508854117867266,114.08999633789062,3.6884622600213874,114.9000015258789,-0.005105501116915656
11969,2019-11-14,116.88999938964844,118.36000061035156,116.77999877929688,117.66999816894531,1215200.0,-0.005360766434766018,-2.160003662109375,-0.35779755509437,40.32073200306749,42.255476763637944,-0.15392126597423328,1.7028213140212927,-0.4951484698880648,-6.534462361259386,22.942546339894438,1.5800018310546875,-0.04252048331633773,-1.266000747680664,-5.9885756499666485,3.4565741546053204,-3.6272881988236634,1.0952867034623353,1.4939915192862543,68.98730204207105,30.76146918100696,2.3612874511429953,11,-0.24999618530273438,0.9650001525878906,-0.6849994659423828,-5.80999755859375,1.6800003051757812,3,0.012062654371390424,-1.1192705179938194,117.5199966430664,1.8148217918770888,114.86000061035156,-1.3508854117867266,114.08999633789062,0.012062654371390424
11970,2019-11-15,116.70999908447266,117.0,115.77999877929688,116.91999816894531,1308300.0,-0.0015399119352867974,5.594552240344764,0.2692300168238194,45.44866187526593,40.64157945591434,-0.4876691858730595,1.8650298856215244,-0.21977413439664417,-6.171483004727577,22.048813714533416,1.220001220703125,-0.6072380483704052,-1.3740009307861385,-6.140663513029182,3.392661651456905,-3.75733222190766,1.0093303603353831,1.6500015258789062,63.414617642332125,20.035405709331094,2.383331291121524,11,-0.6199989318847514,1.1450004577636719,-0.5049991607666016,-5.629997253417969,2.7300033569335795,4,0.02064950459270487,-2.160003662109375,116.88999938964844,-1.1192705179938194,117.5199966430664,1.8148217918770888,114.86000061035156,0.02064950459270487
11971,2019-11-18,116.88999938964844,118.11000061035156,116.70999908447266,117.0,1139500.0,0.0015422869213246315,-4.957437828712421,0.5238147138964577,42.71185546453728,39.652787561649326,-1.0439568372175643,1.5992690235853928,-0.26939376338876286,-6.172785216101843,20.957343714391907,1.4000015258789062,-1.2459382066528946,-1.087500762939456,-5.861284349268601,3.686282823389689,-3.4743925561040214,1.2993910302251095,-3.269996643066392,67.40575333891582,21.502165940054958,2.38689179316457,11,-0.8999977111816406,0.9650001525878906,-0.6849994659423828,-5.5,2.6299972534179688,0,0.016511252590071468,5.594552240344764,116.70999908447266,-2.160003662109375,116.88999938964844,-1.1192705179938194,117.5199966430664,0.016511252590071468
11972,2019-11-19,116.19000244140624,117.0500030517578,115.6500015258789,116.58999633789062,1116200.0,-0.005988510153967841,1.121202663337519,3.636287973366754,29.23434586608127,37.67353525247449,-0.4527059536239051,2.1562128707135884,0.566498777558408,-5.316624669097891,19.33531541292035,1.400001525878892,-1.740722338699726,-1.6264976501465043,-6.414035366537604,3.1610400662445954,-4.020266508342061,0.7672712080490527,-2.4801997375488014,28.14585764883567,-10.663375982403924,2.393768858195553,11,-0.20000076293943891,1.6649971008300923,0.014997482299818898,-4.800003051757798,3.6699981689453267,1,0.02986488637396345,-4.957437828712421,116.88999938964844,5.594552240344764,116.70999908447266,-2.160003662109375,116.88999938964844,0.02986488637396345
11973,2019-11-20,117.05999755859376,117.0999984741211,116.0,116.37999725341795,1131900.0,0.007487693423763098,1.8947246900567183,-1.7000267032883298,33.89209962481388,37.03528414401183,-1.3537585183072451,1.057702502528386,-0.1759666009008498,-6.008962351476626,17.30197361496488,1.0999984741210938,-2.1712738526434094,-0.5770023345947095,-5.182985099894992,4.028980430705573,-2.879993717244858,1.725989048055439,-3.262190896606441,52.029391478161024,19.228337374388353,2.3029913826501422,11,-1.0699958801269673,0.7950019836425639,-0.9774971008300923,-5.669998168945327,2.220001220703111,2,0.020929477436648414,1.121202663337519,116.19000244140624,-4.957437828712421,116.88999938964844,5.594552240344764,116.70999908447266,0.020929477436648414
11974,2019-11-21,115.9000015258789,117.3499984741211,115.30999755859376,116.94000244140624,1995200.0,-0.009909414461880761,1.1935576493172333,-1.5294124246877272,35.60488118055923,36.884489753485184,-0.011560616021441206,1.8934157793096063,1.069116277301191,-4.703235111250237,14.891880611637367,2.0400009155273295,-2.3465745205223243,-1.4694984436035128,-5.80548946697769,2.8664925797706644,-3.6374939552905943,0.6984970680835687,-2.0159509849243022,21.071547294019798,-10.248335675664972,2.1679955116870873,11,0.20499801635742188,1.9549980163574219,0.154998779296875,-4.510002136230469,3.900001525878892,3,0.036842075814062625,1.8947246900567183,117.05999755859376,1.121202663337519,116.19000244140624,-4.957437828712421,116.88999938964844,0.036842075814062625
11975,2019-11-22,115.72000122070312,116.47000122070312,115.25,116.2300033569336,1223200.0,-0.0015530655979809627,1.4646542489654055,0.49038623775814044,38.208713445306564,37.39651830884901,0.3318907857306783,1.8077483516270831,1.3457942344751643,-4.390642851604952,13.011092119984555,1.220001220703125,-2.4275609852811186,-1.4219989776611328,-5.591480290518916,2.7474823351966506,-3.5067396340900245,0.6627416787677589,-1.751431678360575,16.43360560840407,-16.371092481670228,2.0847406564288944,11,0.3849983215332031,2.134998321533203,0.7549972534179688,-4.1750030517578125,2.2099990844726562,4,0.024628399965927583,1.1935576493172333,115.9000015258789,1.8947246900567183,117.05999755859376,1.121202663337519,116.19000244140624,0.024628399965927583
11976,2019-11-25,115.37999725341795,116.43000030517578,115.2300033569336,115.7300033569336,1171900.0,-0.002938160764764497,-2.692332973379032,0.686283602854307,44.28568833537387,38.8039241451392,0.9768512057512453,2.0363580606409926,1.7801958136284526,-3.9154844337874266,12.325779109435933,1.1999969482421875,-2.2378401016792537,-1.6250026702880973,-5.839002205055195,2.5889968644790002,-3.732002437671639,0.48199709709544436,-1.328599089715226,7.07520009212808,-28.535737419371692,2.106999767383547,11,1.4150047302246236,2.4750022888183736,1.0950012207031392,-3.624999999999986,3.350006103515639,0,0.03518811999163929,1.4646542489654055,115.72000122070312,1.1935576493172333,115.9000015258789,1.8947246900567183,117.05999755859376,0.03518811999163929
11977,2019-11-26,116.47000122070312,116.5,115.18000030517578,115.5199966430664,2332300.0,0.009447079157846705,1.6138552533180242,-2.7142514604585175,50.52818142926317,40.02612880269652,0.1556065701316811,0.7841478076664998,0.7692203973496419,-4.863102632759876,11.589434225790475,1.3199996948242188,-1.9746279319050615,-0.4064987182617159,-4.51462319824067,3.7016257617172386,-2.460560958251193,1.6475635217277613,-2.3374310080674263,59.44709696019351,19.88464219552838,2.0540622399894763,11,0.2999992370605469,1.3849983215332031,0.017496109008789062,-4.405002593994141,2.6800003051757812,1,0.02618696136684795,-2.692332973379032,115.37999725341795,1.4646542489654055,115.72000122070312,1.1935576493172333,115.9000015258789,0.02618696136684795
11978,2019-11-27,116.91999816894531,117.16000366210938,116.16000366210938,116.5500030517578,746700.0,0.0038636296344625176,1.3529242810469249,0.3894666677374687,60.7458092590498,42.295581831138996,-0.4341009411644876,-0.03298060366095967,0.3989851177781105,-5.164575766647488,9.727808289405225,1.0,-1.5391122006327578,0.2754981994628878,-3.1932957500669943,3.74429214899277,-1.4588987753020461,2.0098951742278217,-2.7078793483552914,80.18430101326884,35.454375643689545,1.7343969747649401,11,-0.2749977111816406,0.9350013732910156,0.17749977111816406,-4.5149993896484375,2.209999084472642,2,0.025145419837913963,1.6138552533180242,116.47000122070312,-2.692332973379032,115.37999725341795,1.4646542489654055,115.72000122070312,0.025145419837913963
11979,2019-11-29,116.38999938964844,117.30999755859376,115.94000244140624,116.81999969482422,750400.0,-0.004533003657176349,-1.0601520149146695,-1.1621783239854386,57.061604314117076,43.585908768789125,0.019572373354506567,0.10133115006445337,0.9903691305365214,-4.494493125767775,7.671927427683545,1.3699951171875284,-1.113981618332815,-3.814697322468419e-07,-2.617423580810822,2.6174228178713577,-1.3087119811402772,1.3087112182008127,-2.099922933263187,56.807542006497144,8.724309958045112,1.3087115996705447,11,0.2550010681152344,1.4650001525878906,1.1275005340576172,-3.5649986267089844,2.5699996948242188,4,0.024830306768654165,1.3529242810469249,116.91999816894531,1.6138552533180242,116.47000122070312,-2.692332973379032,115.37999725341795,0.024830306768654165
11980,2019-12-02,115.9800033569336,116.2699966430664,115.0500030517578,115.9499969482422,1813100.0,-0.003522605334348894,3.0000250146961807,-0.06978229626866339,59.3103920010763,45.43019060618234,0.35216251106847096,0.2334648395518002,1.4540609963299573,-3.941862387158693,6.373354657022216,1.3399963378906392,-1.0135190811165842,-0.22599639892578693,-2.345571652869552,1.893578855017978,-1.2857840258976694,0.8337912280460955,-1.6135284174690128,41.15055600191759,-11.323500644529929,1.059787626971882,12,0.21999740600585938,1.8749961853027344,2.0649948120117188,-2.775005340576172,4.279998779296889,0,0.032936709641816275,-1.0601520149146695,116.38999938964844,1.3529242810469249,116.91999816894531,1.6138552533180242,116.47000122070312,0.032936709641816275
11981,2019-12-03,116.91999816894531,117.6999969482422,116.22000122070312,116.8000030517578,1537900.0,0.008104800696710157,-1.3124955296474008,3.998982964660389,59.980630757174666,48.846444482970504,-0.6516583020175943,-0.8833465710163466,0.5662520631651518,-4.723047559919593,5.8514301195219085,1.719993591308608,-0.8650171223073073,0.7974983215331974,-1.0393614592602347,2.6343581023266296,-0.12093156886351153,1.7159282119299064,-2.478652716062996,70.56601600737008,16.113327322510557,0.9184298903967129,12,-0.5449981689453125,0.9350013732910156,1.1724987030029297,-3.7150001525878906,3.69000244140625,1,0.008638403626820557,3.0000250146961807,115.9800033569336,-1.0601520149146695,116.38999938964844,1.3529242810469249,116.91999816894531,0.008638403626820557
11982,2019-12-04,118.11000061035156,118.58000183105469,116.70999908447266,116.70999908447266,1560100.0,0.010177920458797285,-1.6714295834900081,11.66715412003931,53.33336206933706,51.00658475458419,-1.7217254083802516,-2.0583825730107037,-0.6037279425723625,-5.761196321040103,6.278840484700463,1.8700027465820312,-0.7918641231080557,1.9110008239746037,-0.1229511090249531,3.9449527569741605,0.8940248574748182,2.927976790474389,-3.595282054319867,86.6855132228476,36.03354788721139,1.0169759664997802,12,-1.2949981689453125,-0.2550010681152344,-3.814697265625e-06,-4.905002593994141,3.4099960327148438,2,0.005249367059335208,-1.3124955296474008,116.91999816894531,3.0000250146961807,115.9800033569336,-1.0601520149146695,116.38999938964844,0.005249367059335208
11983,2019-12-05,118.41999816894531,118.5,117.58999633789062,117.91999816894531,1059400.0,0.002624651231832864,1.7575715540759236,0.3571424678884584,58.9683571815727,53.60252653247457,-2.032229863872402,-2.3245293829305353,-0.8829181136167108,-5.916634630680704,6.639821185121791,0.910003662109375,-0.6733694620308057,2.1174983978271484,-0.14646879959046544,4.381465595244762,0.9855147991183486,3.2494819965359483,-3.7426682819126995,95.46731678640283,45.187564533606114,1.1319835987088067,12,-1.6049957275390625,-0.5649986267089844,0.16249847412109375,-3.404998779296875,3.160003662109375,3,0.006164527683002685,-1.6714295834900081,118.11000061035156,-1.3124955296474008,116.91999816894531,3.0000250146961807,115.9800033569336,0.006164527683002685
11984,2019-12-06,118.08999633789062,118.72000122070312,117.69000244140624,118.02999877929688,869400.0,-0.002786706942723316,-1.7838172220388626,0.1199951171875,57.94930662923445,55.795925775133234,-1.5186058272935128,-1.8233845966894648,-0.546907957590065,-5.4429617558300265,6.267928714367989,1.0299987792968892,-0.29750164803255075,1.6194969177246037,-0.6518009653169514,3.890794800766159,0.48384797620383324,2.755145859245374,-3.2565595730971353,82.83364585455504,32.80196427162613,1.1356489415207767,12,-1.2049942016601562,-0.23499679565429688,0.6400032043457031,-2.9899940490722656,5.650001525878892,4,0.008806850264874155,1.7575715540759236,118.41999816894531,-1.6714295834900081,118.11000061035156,-1.3124955296474008,116.91999816894531,0.008806850264874155
11985,2019-12-09,118.18000030517578,118.48999786376952,117.45999908447266,118.48999786376952,1445200.0,0.0007621641974451254,5.645205749163739,-5.16683621566609,57.50874628188644,57.26515443585685,-1.366683456103317,-1.7445014729761112,-0.6281218728573208,-5.40663296916334,5.729831079541636,1.0299987792968608,-0.027267301162183344,1.5455009460449247,-0.7219939336313104,3.81299582572116,0.4117535062068072,2.6792483858830423,-3.1133696730277194,78.39996337890625,29.303335713590712,1.1337474398381182,12,-1.2949981689453125,-0.3250007629394531,0.8824996948242188,-2.6399993896484375,6.7699966430664205,0,0.006600091193794899,-1.7838172220388626,118.08999633789062,1.7575715540759236,118.41999816894531,-1.6714295834900081,118.11000061035156,0.006600091193794899
11986,2019-12-10,117.66999816894531,118.33000183105469,117.31999969482422,118.18000030517578,1080400.0,-0.0043154690718690825,1.4938164624325367,1.6451811380193706,58.8095047792742,58.185301474746964,-0.5561711249052905,-1.0040194852375635,-0.11056143288200815,-4.7536189160588265,5.269017684906566,1.0100021362304688,0.29267864465141713,0.8564987182617188,-1.1105575056939045,2.823554942217342,-0.1270293937160858,1.8400268302395233,-2.3841653014839466,47.76109772067336,-3.8210178862372786,0.9835281119778101,12,-0.7849960327148438,-1.0299949645996094,1.5774993896484375,-1.9599990844726562,8.639999389648452,1,0.02201074196981434,5.645205749163739,118.18000030517578,-1.7838172220388626,118.08999633789062,1.7575715540759236,118.41999816894531,0.02201074196981434
11987,2019-12-11,118.18000030517578,118.5500030517578,117.6500015258789,117.87000274658205,1636600.0,0.004334173061668833,-1.4000040690103788,-0.607835804149747,56.96519041695003,57.76523271451366,-0.8918932205129266,-1.3202315700110887,-0.605633613777627,-5.112998231630598,4.77992219880831,0.900001525878892,0.6053583315667765,1.2005008697509822,-0.6278875700006381,3.0288893095026026,0.28630664987517207,2.1146950896267924,-2.688117336519909,61.428548073307496,9.49392673401627,0.9141942198758133,12,-1.2949981689453125,-2.009998321533203,1.0674972534179688,-2.470001220703125,9.180000305175781,2,0.020561857326965693,1.4938164624325367,117.66999816894531,5.645205749163739,118.18000030517578,-1.7838172220388626,118.08999633789062,0.020561857326965693
11988,2019-12-12,116.91999816894531,118.1500015258789,116.4800033569336,117.9499969482422,1861300.0,-0.010661720536273234,1.335648815049564,-3.3226028745818086,56.265330242837585,57.676757817704825,0.41136873268821716,-0.11329316004460566,0.683012046116346,-3.6995486981427206,4.713951726403735,1.6999969482421875,0.8318774469740902,-0.029501342773443184,-1.840152497656618,1.7811498121097316,-0.9348269202150306,0.8758242346681442,-1.2344281051666002,19.64264426892279,-34.70073108028369,0.9053255774415889,12,-0.03499603271484375,-0.7499961853027344,1.967498779296875,-1.2099990844726562,10.970001220703125,3,0.03934312817448271,-1.4000040690103788,118.18000030517578,1.4938164624325367,117.66999816894531,5.645205749163739,118.18000030517578,0.03934312817448271
11989,2019-12-13,118.3000030517578,118.33999633789062,115.72000122070312,116.7699966430664,1944600.0,0.011802984129527738,2.254666508707499,-1.4854448757073522,63.811555822756375,58.17688713122483,-0.7478547213249698,-1.456946318835321,-0.6533349627534619,-4.913330313326142,4.486554047994809,2.6199951171875,0.9448017156287278,1.2800033569335767,-0.628072976803935,3.1880796906710884,0.32596519006482083,2.2340415238023326,0.4199981689453267,91.16608345419935,30.704359276307223,0.9540381668687592,12,-1.0800018310546733,-2.13000106811522,0.36249351501466265,-2.235004425048814,11.649993896484418,4,0.02772610899986061,1.335648815049564,116.91999816894531,-1.4000040690103788,118.18000030517578,1.4938164624325367,117.66999816894531,0.02772610899986061
11990,2019-12-16,119.12000274658205,119.12000274658205,117.18000030517578,117.5999984741211,2597500.0,0.006931527249965486,1.5526276163228139,0.9934626834413098,69.04278362369564,59.183793005282716,-1.2020088964936662,-2.199928633913416,-1.4924281574268292,-5.550431863599343,4.598867491877571,1.9400024414062642,0.9252965283786949,1.9795028686523608,-0.13894215240537733,4.097947889710099,0.9202803581234917,3.03872537918123,-3.4000015258789205,100.0,31.430915142988766,1.0592225105288713,12,-1.7000007629394673,-2.75,-1.1550064086914205,-2.525005340576186,11.609992980957017,0,0.038784377188238794,2.254666508707499,118.3000030517578,1.335648815049564,116.91999816894531,-1.4000040690103788,118.18000030517578,0.038784377188238794
11991,2019-12-17,118.81999969482422,120.31999969482422,118.56999969482422,119.25,1729300.0,-0.0025184943321069353,-2.7634396252573894,-0.2828941424484238,63.01216393301342,60.259215434580085,-0.6751463645329636,-1.842381012078306,-1.1838053088539624,-5.062149285818521,4.465930404072876,1.75,0.9919095149114412,1.5829998016357365,-0.6595935416463874,3.8255931449178604,0.46170312999467455,2.7042964732767985,-3.0999984741210938,67.39129353110057,-2.2353429166714847,1.1212966716410597,12,-0.7999992370605469,-1.7350006103515625,-0.9650001525878906,-2.2250022888183594,10.730003356933565,1,0.05159061832319645,1.5526276163228139,119.12000274658205,2.254666508707499,118.3000030517578,1.335648815049564,116.91999816894531,0.05159061832319645
11992,2019-12-18,119.66000366210938,119.77999877929688,118.26000213623048,119.0199966430664,2033900.0,0.007069550323536511,2.4545486071976303,-1.488387360053938,64.54353284198586,60.87867939684821,-1.4216634560084458,-2.539282364021929,-1.9997704507388505,-5.727036629958192,4.7730698680505625,1.519996643066392,1.1026462508509098,2.2495037078857365,-0.181069820594999,4.680077236366472,1.0342169436453759,3.464790472126097,-3.7560025024414045,85.65225539904235,16.643923690861598,1.2152867642403662,12,-1.6400032043457031,-2.5750045776367188,-1.8050041198730469,-3.0650062561035156,10.330001831054688,2,0.055574073984339334,-2.7634396252573894,118.81999969482422,1.5526276163228139,119.12000274658205,2.254666508707499,118.3000030517578,0.055574073984339334
11993,2019-12-19,119.51000213623048,120.02999877929688,119.01000213623048,119.41999816894531,927300.0,-0.001253564443324473,-1.2417606371830192,0.14062965656182558,67.25662148396526,61.91282549181831,-1.2301480299690155,-2.3150134972629814,-1.8411620198243526,-5.384087653461108,5.125049058475666,1.019996643066392,1.1465465240894304,1.9770019531250114,-0.620423810114147,4.57442771636417,0.6782890715054322,3.2757148347445906,-3.429361035156262,82.39135158086114,11.350616152630664,1.29871288161958,12,-1.490001678466811,-1.8250007629394673,-1.6550025939941548,-2.9150047302246236,11.040000915527301,3,0.06568486598446222,2.4545486071976303,119.66000366210938,-2.7634396252573894,118.81999969482422,1.5526276163228139,119.12000274658205,0.06568486598446222
11994,2019-12-20,120.16999816894531,120.3499984741211,119.05999755859376,119.88999938964844,3620300.0,0.0055225171192156974,3.0312567055288877,3.110960413664,72.55106306270793,63.5841940230207,-1.7478753079911087,-2.781309116319818,-2.476000349727002,-5.873122476684927,5.522623977533777,1.2900009155273295,1.2193314156028379,2.4234981536865234,-0.30729614082855505,5.154292448201602,1.0581010064289842,3.7888953009440627,-3.9197827241210916,94.32175365465056,18.694582058958048,1.365397147257542,12,-2.134998321533203,-2.4699974060058594,-2.3149986267089844,-3.575000762939453,11.550003051757812,4,0.06424233451222738,-1.2417606371830192,119.51000213623048,2.4545486071976303,119.66000366210938,-2.7634396252573894,118.81999969482422,0.06424233451222738
11995,2019-12-23,118.56999969482422,120.3499984741211,118.31999969482422,120.0500030517578,2268400.0,-0.013314458671054297,-1.050500341010238,-5.285749318801039,58.29144842424563,63.5266322057953,-0.09693096286326863,-1.0085576112706605,-0.8508644404103052,-4.131126994995171,5.727127026846898,2.029998779296875,1.175915000845464,0.680999755859375,-1.8977477090863317,3.2597472208050817,-0.6083739766134784,1.9703734883322284,-2.0737972682421884,14.832445060961675,-58.897115146099594,1.2893737324728503,12,-0.5349998474121094,-0.8699989318847656,-1.3224983215332031,-1.9750022888183594,12.950004577636719,0,0.09597703704738025,3.0312567055288877,120.16999816894531,-1.2417606371830192,119.51000213623048,2.4545486071976303,119.66000366210938,0.09597703704738025
11996,2019-12-24,119.44000244140624,119.66000366210938,118.5999984741211,119.12000274658205,667900.0,0.007337460983564359,1.7894794960598304,-0.21621551959665689,56.9054986983313,63.519999792615444,-0.7704787855096811,-1.6430389019603098,-1.665114364785282,-4.848800047229432,5.9323222016218216,1.0900039672851562,1.189474674631299,1.3480022430419751,-1.0305661011518907,3.726570587235841,0.1587180709450422,2.537286415138908,-2.7125722519718636,56.45944367379621,-14.98556373925107,1.1892841720969318,12,-1.4050025939941264,-1.7400016784667827,-2.4675025939941264,-2.8450050354003764,12.749999999999986,1,0.09452438927796702,-1.050500341010238,118.56999969482422,3.0312567055288877,120.16999816894531,-1.2417606371830192,119.51000213623048,0.09452438927796702
11997,2019-12-26,119.5199966430664,119.80999755859376,118.88999938964844,119.30999755859376,1339300.0,0.0006697438046303628,1.329106589278251,0.6562477648237032,55.85104526576624,63.4739681284964,-0.7156650465615968,-1.5629526878249038,-1.6531045845487427,-4.745552410813275,6.224137024951845,0.9199981689453267,1.209344853996356,1.2754966735839872,-1.0558327215865546,3.606826068754529,0.1098319759987163,2.441161371169258,-2.5752123565508356,59.11318570633954,-8.909270230407365,1.1656646975852683,12,-1.4849967956542969,-1.8199958801269531,-2.5974960327148438,-2.924999237060547,11.040000915527372,3,0.08391906534807658,1.7894794960598304,119.44000244140624,-1.050500341010238,118.56999969482422,3.0312567055288877,120.16999816894531,0.08391906534807658
11998,2019-12-27,119.86000061035156,119.88999938964844,119.18000030517578,119.5199966430664,637300.0,0.002844745455444997,2.5499818802571097,1.6190735694823983,59.40489220765533,62.98433883792961,-0.6646695238140552,-1.7617305951631863,-1.911053283801138,-4.9246632403666695,6.551701113586576,0.7099990844726562,1.2729436401151446,1.4685005187988338,-0.8818663569300185,3.818867394527686,0.2933170809344148,2.643683956663253,-2.710903472579659,75.86215968369939,9.311976575601989,1.1751834378644233,12,-1.095001220703125,-2.1599998474121094,-2.9375,-3.265003204345703,10.699996948242216,4,0.08451530811971009,1.329106589278251,119.5199966430664,1.7894794960598304,119.44000244140624,-1.050500341010238,118.56999969482422,0.08451530811971009
11999,2019-12-30,119.27999877929688,119.56999969482422,118.75,119.37000274658205,722100.0,-0.004838994060580637,2.3469521214480342,-0.26471446202180776,55.555538430119874,61.485756038643416,0.07706825758288005,-1.0056776543726755,-1.2940190080870195,-4.175448153361515,6.908477359480722,1.1100006103515625,1.3165790187456992,0.7439987182617216,-1.4375452147207426,2.9255426512441858,-0.3467732482295105,1.8347706847529537,-1.9388475613440193,47.29062373156542,-17.02696807175279,1.090771966491234,12,0.02500152587890625,-1.5799980163574219,-2.3574981689453125,-2.6850013732910156,12.1300048828125,0,0.09448360486080931,2.5499818802571097,119.86000061035156,1.329106589278251,119.5199966430664,1.7894794960598304,119.44000244140624,0.09448360486080931
12000,2019-12-31,119.8000030517578,119.8499984741211,118.97000122070312,119.33999633789062,1045400.0,0.004359526138351777,2.142861035422343,-5.110960413663526,60.74672460170936,61.23404055738741,-0.37585979579779405,-1.2910145298570228,-1.7982318919238764,-4.5393807344246255,6.959946102858194,0.8799972534179688,1.488885669484958,1.073003005981434,-0.815513577033883,2.961519588996751,0.12874471447376834,2.0172612974890995,-2.2783209984348503,93.023544649668,25.512367152009574,0.9442582915076598,12,-0.49500274658201704,-2.100002288818345,-2.82000350952147,-2.9250030517577983,12.139999389648423,1,0.09949914745657784,2.3469521214480342,119.27999877929688,2.5499818802571097,119.86000061035156,1.329106589278251,119.5199966430664,0.09949914745657784
12001,2020-01-02,117.93000030517578,119.83000183105469,117.45999908447266,119.83000183105469,1453100.0,-0.015609371443622622,1.494737729734939,-4.1303778153714745,48.89086261427148,59.49485497653026,1.5138137307064028,0.6941227522212472,0.0381113982669774,-2.5288229788096146,7.220543161695734,2.3700027465820312,1.4286665515166987,-0.8474998474121094,-2.5801460310178186,0.8851463361935998,-1.713822939214964,0.01882324439074523,2.4199981689453125,19.34161159165476,-46.91735893618664,0.8663230918028517,1,0.9749984741210938,-0.22999954223632812,-0.9500007629394531,-0.5250015258789062,14.959999084472656,3,0.1152378863064305,2.142861035422343,119.8000030517578,2.3469521214480342,119.27999877929688,2.5499818802571097,119.86000061035156,0.1152378863064305
12002,2020-01-03,118.7300033569336,118.83999633789062,117.41000366210938,117.70999908447266,1422900.0,0.006783711097155809,1.3064579641661744,-0.5368439227905893,58.371886051926396,58.50766215074816,0.6347697534309162,-0.06013269567300483,-0.7995220051082867,-3.1871418777253098,7.050450194952865,1.42999267578125,1.2516045035796708,-0.07849693298339844,-1.7828121018137608,1.625818235846964,-0.9306545173985796,0.7736606514317828,1.5621951293945244,53.22588584191129,-18.147768558158248,0.852157584415181,1,0.14999771118164062,-1.0300025939941406,-1.4050025939941406,-1.3250045776367188,14.159996032714844,4,0.11336645080357943,1.494737729734939,117.93000030517578,2.142861035422343,119.8000030517578,2.3469521214480342,119.27999877929688,0.11336645080357943
12003,2020-01-06,119.1500015258789,119.88999938964844,118.5999984741211,118.98999786376952,1527900.0,0.0035374223622539613,-1.7446756704110122,0.15686567834010398,54.31470705102245,56.481400371672,0.17694262578383757,-0.4454765294238143,-1.293020919881073,-3.4628526205966637,6.622825787441794,1.2900009155273438,1.189965013174998,0.30500106811523153,-1.3955451212918462,2.0055472575223092,-0.5452720265883073,1.1552741628187704,1.0269091674804685,70.16132505583619,1.237938381766412,0.8502730947035404,1,-0.2700004577636719,-1.4500007629394531,-1.8375015258789062,-1.7200050354003906,12.409996032714872,0,0.09576161046239395,1.3064579641661744,118.7300033569336,1.494737729734939,117.93000030517578,2.142861035422343,119.8000030517578,0.09576161046239395
12004,2020-01-07,119.12999725341795,119.58999633789062,118.3000030517578,118.62999725341795,1018900.0,-0.00016789149983020835,-1.2241485905210647,3.124928476063045,50.05521815809069,55.566263675432566,0.03789355195446831,-0.36212966596103513,-1.3676079742661074,-3.2841193544034297,6.096572428038381,1.2899932861328267,1.0367601462543945,0.23299674987791263,-1.4336061127553137,1.899599612511139,-0.6003046814387005,1.0662981811945258,0.9362371586914264,69.35469977665467,4.182093750685709,0.8333014313166126,1,-0.4799957275390483,-1.4299964904785014,-1.8799972534179545,-1.2749977111816264,14.110008239746108,1,0.09594561041465899,-1.7446756704110122,119.1500015258789,1.3064579641661744,118.7300033569336,1.494737729734939,117.93000030517578,0.09594561041465899
12005,2020-01-08,118.95999908447266,119.58999633789062,118.69000244140624,119.55999755859376,867500.0,-0.0014269971700214823,1.7272706254985577,-1.199996948242216,50.78474876065291,54.88618034902386,0.3006471811506515,-0.1377629498516626,-1.2645335230941157,-2.986703572135468,5.698820898299854,0.8999938964843892,0.8581278839339177,0.023998641967779122,-1.6081064801118146,1.6561037640473728,-0.7920539190720177,0.840051203007576,0.9999860976367216,62.49992309064844,-2.2932214350246767,0.8160525610397966,1,-0.30999755859375,-1.2599983215332031,-1.7099990844726562,-1.1049995422363281,15.170005798339844,2,0.10465706685821385,-1.2241485905210647,119.12999725341795,-1.7446756704110122,119.1500015258789,1.3064579641661744,118.7300033569336,0.10465706685821385
12006,2020-01-09,120.26000213623048,120.29000091552734,118.55999755859376,118.86000061035156,819600.0,0.01092806877742758,1.369869098319945,-2.333341810459895,53.1982818431227,54.59142885761902,-0.973143020694863,-1.300455572071968,-2.548422632070995,-4.153469784707468,5.446742317394542,1.7300033569335795,0.5829482197957105,1.1945014953613367,-0.425615886092217,2.8146188768148903,0.3844428046345598,2.0045601860881135,-2.849998474121108,98.95837472548773,35.28344177038247,0.8100586907267743,1,-1.4099998474121236,-2.2250022888183736,-3.2325019836425923,-2.405002593994155,14.519996643066392,3,0.0971229011949013,1.7272706254985577,118.95999908447266,-1.2241485905210647,119.12999725341795,-1.7446756704110122,119.1500015258789,0.0971229011949013
12007,2020-01-10,120.61000061035156,121.23999786376952,120.37999725341795,120.58000183105469,1058100.0,0.002910348144885333,-2.9999290301973867,0.02142767614345404,55.74111371529639,54.18434235846802,-1.287677425156616,-1.537920241410518,-2.907566744351513,-4.376423813753007,5.277956913100076,0.9799957275390341,0.5898676884069971,1.4229999542236271,-0.27986640966992127,3.1258663181171755,0.5715667722768529,2.2744331361704013,-3.1423970031738264,78.57148417935905,16.550892112529304,0.8514331819467746,1,-1.2849998474121094,-2.1300010681152344,-3.4950008392333984,-2.7550010681152344,12.479995727539062,4,0.10181575920034391,1.369869098319945,120.26000213623048,1.7272706254985577,118.95999908447266,-1.2241485905210647,119.12999725341795,0.10181575920034391
12008,2020-01-13,121.5199966430664,122.18000030517578,120.58999633789062,120.58999633789062,1917500.0,0.007544946754910686,-2.419362248455663,31.00127161749746,56.86672011635788,54.330029212494466,-2.165126330230464,-2.1983359952334354,-3.897562198016047,-5.1595002117836515,6.115731340807507,1.5900039672851562,0.5796391565817061,2.1029960632324247,0.44742165166229597,3.7585704748025535,1.2752088574473674,2.930783269017482,-3.9014972656249967,82.98958429602078,24.019881016950933,0.8277872057850633,1,-1.7249946594238281,-2.569995880126953,-4.184995651245117,-3.664997100830078,9.93000030517581,0,0.09356487047953488,-2.9999290301973867,120.61000061035156,1.369869098319945,120.26000213623048,1.7272706254985577,118.95999908447266,0.09356487047953488
12009,2020-01-14,121.58000183105469,121.87999725341795,120.62999725341795,121.44000244140624,1127500.0,0.0004937885915561324,2.3784229627187043,0.15053692871852353,68.15438035908707,55.15310207442532,-2.0836880361447783,-2.108095760402591,-4.035940109425098,-5.114260347164418,6.537574893246948,1.25,0.5837018842447605,1.9990013122558565,0.16870810372829226,3.829294520783421,1.0838547079920744,2.9141479165196387,-3.687812397949216,83.42546909149148,18.093087740270562,0.9151466042637795,1,-1.7849998474121094,-2.6300010681152344,-4.245000839233398,-3.7250022888183594,8.380004882812528,1,0.08208583300900996,-2.419362248455663,121.5199966430664,-2.9999290301973867,120.61000061035156,1.369869098319945,120.26000213623048,0.08208583300900996
12010,2020-01-15,123.73999786376952,123.91999816894531,121.83000183105469,122.0500030517578,1235400.0,0.017766047048727085,1.0390253705846824,12.071444141688149,72.4425426724039,57.76995541421781,-4.052147897005938,-4.11521604036632,-6.192152392162015,-7.14963440386876,7.7838308483548015,2.339996337890625,0.5792341390446154,3.927997589111314,1.3352995404831347,6.520695637739493,2.6316485647972314,5.224346613425396,-5.590539778339831,96.64178573360293,28.940042062162405,1.2963490243140863,1,-3.0749969482421733,-3.9199981689452983,-6.369997024536119,-5.884998321533189,6.0000076293945455,2,0.07677394369970414,2.3784229627187043,121.58000183105469,-2.419362248455663,121.5199966430664,-2.9999290301973867,120.61000061035156,0.07677394369970414
12011,2020-01-16,124.9499969482422,124.98999786376952,123.7300033569336,123.83999633789062,1130000.0,0.009778560735105524,1.117633482074192,0.6568071111592736,75.35010753086492,59.656424467433204,-4.650712319117673,-5.1041148547779045,-7.349734607157103,-8.203238511656323,8.543164413989514,1.2599945068359233,0.7031927908637101,4.8314968109130945,1.4143266546522,8.248666967173989,3.1229117327826543,6.540081889043535,-6.338895656131271,99.13230129650103,29.090676739185426,1.7085850781304468,1,-3.304996490478544,-4.594997406005874,-7.579996109008803,-7.094997406005874,1.3500061035155966,3,0.07346945305147079,1.0390253705846824,123.73999786376952,2.3784229627187043,121.58000183105469,-2.419362248455663,121.5199966430664,0.07346945305147079
12012,2020-01-17,126.30999755859376,126.43000030517578,124.91999816894531,125.08999633789062,1054100.0,0.01088435889210082,1.0684865650115485,1.0990995944738458,77.49356737926325,62.2318533927933,-5.389142743780653,-6.261395281094664,-8.575636255496292,-9.424492281347582,9.738114924148718,1.5100021362304688,0.7776790060603531,5.85899772644045,1.4729121493942472,10.245083303486652,3.6659549379173484,8.05204051496355,-7.061006609316976,97.9451598448519,27.456713494809037,2.1930427885230985,1,-3.9449958801269673,-5.234996795654311,-9.547494888305678,-8.454998016357436,-0.659996032714858,4,0.06705725108397664,1.117633482074192,124.9499969482422,1.0390253705846824,123.73999786376952,2.3784229627187043,121.58000183105469,0.06705725108397664
12013,2020-01-21,127.36000061035156,127.43000030517578,125.98999786376952,126.44000244140624,1110800.0,0.0083129053285802,1.7169919963148768,0.7540961052605276,83.11472846886969,65.90513231621318,-5.757553721209931,-7.054848028818441,-9.46915955786696,-10.337175754895043,10.962936384833524,1.4400024414062642,1.2006898567950657,6.516500854492193,1.1824594704677907,11.850542238516596,3.849480162479992,9.183521546504394,-7.249288538366898,98.97059318515859,24.492425920497254,2.667020692012201,1,-4.365001678466797,-5.784999847412109,-10.832498550415039,-9.505001068115234,-6.559997558593764,1,0.04499054412750492,1.0684865650115485,126.30999755859376,1.117633482074192,124.9499969482422,1.0390253705846824,123.73999786376952,0.04499054412750492
12014,2020-01-22,127.88999938964844,128.47999572753906,127.41999816894531,128.0,895900.0,0.004161422556194561,-1.0190371005478616,-0.11956611878659029,83.12854991595808,69.49888800013598,-5.491789970328895,-7.353865717018664,-9.781068407432045,-10.728891735666082,12.171180331368449,1.1199951171875,1.497705028797995,6.660499572753906,0.4813049425564344,12.839694202951378,3.5709022576551774,9.750096887852635,-6.754586965017012,91.12786647514766,18.210877540166365,3.089597315098735,1,-4.370002746582031,-5.790000915527344,-11.362497329711914,-10.03499984741211,-10.979995727539062,2,0.0278364029680489,1.7169919963148768,127.36000061035156,1.0684865650115485,126.30999755859376,1.117633482074192,124.9499969482422,0.0278364029680489
12015,2020-01-23,129.94999694824222,130.02999877929688,127.56999969482422,127.9000015258789,1278300.0,0.01610757344925373,1.226244437616728,-18.636218615619622,98.46772243527782,74.52882584370877,-6.513922479683316,-8.977890061578961,-11.600022530331017,-12.648400791521397,14.114846126275413,2.4599990844726562,1.92289646078585,8.151497268676792,0.9862958021734585,15.316698735180111,4.568896535425125,11.734098001928459,-7.639451195145568,98.73012874309917,18.249848489187727,3.582600733251662,1,-4.744998931884794,-6.344997406005888,-13.254995346069364,-12.094997406005888,-5.8299942016601705,3,7.702782501017857e-05,-1.0190371005478616,127.88999938964844,1.7169919963148768,127.36000061035156,1.0684865650115485,126.30999755859376,7.702782501017857e-05
12016,2020-01-24,130.72999572753906,131.19000244140622,129.77999877929688,129.80000305175778,875000.0,0.006002299327544591,-1.9072203869749296,0.4536559768065964,98.46524649790376,79.27595170844293,-6.316851855318063,-9.34797887214043,-12.09883154315078,-13.279075054559755,16.255691493356643,1.4100036621093466,2.4816808311304754,8.366996383666987,0.266295344782975,16.467697422551012,4.3166458642249665,12.417346903109006,-7.029948429726375,92.66337479405557,8.37473844494096,4.050350519442013,1,-4.839996337890639,-6.429992675781264,-13.834993362426758,-12.874996185302734,-8.839996337890625,4,-0.00757278564009356,1.226244437616728,129.94999694824222,-1.0190371005478616,127.88999938964844,1.7169919963148768,127.36000061035156,-0.00757278564009356
12017,2020-01-27,129.55000305175778,131.49000549316406,129.08000183105472,130.66999816894528,1134900.0,-0.009026181552400314,-1.3398121537140655,-1.2043053094440794,89.57385101768851,82.91007736414633,-4.174333884219678,-7.776753680679988,-10.670386532009687,-11.992466681739714,18.203828586581242,2.4100036621093466,3.085829685120757,6.685503387451149,-1.901411428758621,15.27241820366092,2.392045979346264,10.978960795556034,-4.351964725226395,64.72727726707102,-20.46648984884746,4.293457408104884,1,-3.4900016784667685,-5.099998474121065,-11.99750328063962,-11.695003509521456,-1.1900024414062216,0,-0.02508683846731785,-1.9072203869749296,130.72999572753906,1.226244437616728,129.94999694824222,-1.0190371005478616,127.88999938964844,-0.02508683846731785
12018,2020-01-28,129.99000549316406,130.25999450683594,128.71000671386722,129.6300048828125,1165400.0,0.00339639082239529,2.4444990759735554,-0.32143051771117165,90.04430791043887,85.34229153651874,-3.672743080423487,-7.819857823883154,-10.937453964530576,-12.328439628018131,20.094075516567372,1.5499877929687216,3.643099218724629,6.619005584716803,-2.4056008081531104,15.64361197758673,2.106702388281846,11.131308781151759,-3.5335737333061417,63.14502946778039,-23.058698549409627,4.512303196434961,1,-3.3300018310546875,-5.540000915527344,-12.437505722045898,-12.135005950927734,-2.5300064086914062,1,-0.033387212738546945,-1.3398121537140655,129.55000305175778,-1.9072203869749296,130.72999572753906,1.226244437616728,129.94999694824222,-0.033387212738546945
12019,2020-01-29,130.55000305175778,130.75,129.41999816894528,130.1300048828125,885300.0,0.004308004730588122,2.24393829434868,1.166659602424369,91.54126466471911,87.46437175788711,-3.158708671277097,-7.897134160603329,-11.294133946673938,-12.763010360758557,22.47631393282187,1.330001831054716,4.224147477301585,6.615502929687466,-2.7350711441326325,15.966077003507564,1.9402158927774167,11.290789966597515,-3.086856545238632,76.0203813523853,-12.637195373521948,4.675287036910052,1,-2.939998626708956,-6.099998474121065,-12.69750213623044,-12.695003509521456,-6.270004272460909,2,-0.07468402736179569,2.4444990759735554,129.99000549316406,-1.3398121537140655,129.55000305175778,-1.9072203869749296,130.72999572753906,-0.07468402736179569
12020,2020-01-30,131.72000122070312,131.78999328613278,130.02000427246094,130.5,769700.0,0.008962069257719474,1.6029530562786776,2.9047774750229034,91.46169316439689,89.25454793939065,-3.439391029862122,-8.567593186798973,-12.237224254602381,-13.784336121108439,24.87411473807154,1.7699890136718466,4.8197115276542775,7.189501190185553,-2.5624056375233977,16.94140801789449,2.3135477763310917,12.065454604040013,-3.451482916854985,97.72752043596819,9.944430532466754,4.875953413854468,1,-3.3650054931640625,-7.1200027465820455,-13.852500915527344,-13.865001678466797,-16.31999969482422,3,-0.11243544960023877,2.24393829434868,130.55000305175778,2.4444990759735554,129.99000549316406,-1.3398121537140655,129.55000305175778,-0.11243544960023877
12021,2020-01-31,131.52000427246094,132.02000427246094,130.66999816894528,131.69999694824222,2408300.0,-0.001518349122295315,2.292668403423962,-0.1475348325287273,89.90496452634054,90.6335920668437,-2.469081271404008,-7.691617821941861,-11.813767914441001,-13.419991815137493,27.0797603673078,1.3500061035156534,5.374823831937874,6.310004043579099,-3.3991958770591566,16.019203964217354,1.455404083259964,11.164604003898233,-2.5471909721558745,84.89424867695585,-3.886578882703674,4.854599960319129,1,-2.515003204345703,-6.805000305175781,-13.652503967285156,-13.66500473022461,-12.230003356933594,4,-0.05626521658673933,1.6029530562786776,131.72000122070312,2.24393829434868,130.55000305175778,2.4444990759735554,129.99000549316406,-0.05626521658673933
12022,2020-02-03,132.19000244140622,132.38999938964844,131.44999694824222,131.91000366210938,834400.0,0.005094268150701131,1.7647428417555937,-1.5556120718883724,89.72456321241592,91.36801814945994,-2.4778596740066803,-7.696106745160378,-12.225347559231835,-13.91464936075937,29.404616134867346,0.9400024414062216,5.769035491590216,6.307002258300756,-3.3769200372915122,15.990924553893024,1.4650411105046146,11.148963406096883,-2.607750946669995,94.56528950292655,4.843219484951831,4.841961147796132,2,-2.2850036621093466,-7.290000915527315,-14.32250213623044,-14.335002899169893,-20.569999694824176,0,-0.077918169767213,2.292668403423962,131.52000427246094,1.6029530562786776,131.72000122070312,2.24393829434868,130.55000305175778,-0.077918169767213
12023,2020-02-04,130.55999755859378,132.8800048828125,130.41999816894528,132.13999938964844,953600.0,-0.012330772771828591,-1.6451676415333756,-5.642888283379218,79.9333495415748,91.01299588563958,-0.3868845791016895,-5.446721114002742,-10.378583755196033,-12.127540537490034,32.249782197846564,2.460006713867216,6.0126948685961,4.106497573852565,-5.246000549360787,13.458995697065916,-0.5697514877541039,8.782746635459233,-0.4161964848751154,32.947895305507316,-55.19246811794717,4.676249061606675,2,-0.33499526977541905,-5.414993286132841,-12.692497253417997,-12.70499801635745,-28.91999816894534,1,-0.016850467136803382,1.7647428417555937,132.19000244140622,2.292668403423962,131.52000427246094,1.6029530562786776,131.72000122070312,-0.016850467136803382
12024,2020-02-05,130.55999755859378,131.5,130.08000183105472,130.3699951171875,1361300.0,0.0,-2.688359557687171,-0.12025457038834622,76.55765456519265,88.57854390007456,0.035407630115230404,-4.792207606384906,-10.119959873997573,-11.984489384329493,35.029017812982,1.419998168945284,6.127152176007513,3.5349975585937727,-5.316718720505293,12.386713837692838,-0.8908605809557741,7.960855698143305,2.3200073242187216,18.880880101157143,-65.36749530102489,4.425858139549534,2,0.23500823974606533,-5.414993286132841,-12.327497482299833,-12.70499801635745,-27.629997253417997,2,-0.023743861305832836,-1.6451676415333756,130.55999755859378,1.7647428417555937,132.19000244140622,2.292668403423962,131.52000427246094,-0.023743861305832836
12025,2020-02-06,131.41000366210938,131.67999267578122,130.6199951171875,130.6300048828125,1127300.0,0.006510463537149791,-1.6499332443256967,4.105203983295242,75.88144601529068,86.06923273533978,-0.6545499061107023,-4.913589245266749,-10.690329851310352,-12.679141418216616,37.98057155641511,1.1199951171874432,6.108111116688065,3.762503433227536,-4.427478532012259,11.952485398467346,-0.33248754939236846,7.857494415847441,1.470001220703125,47.50001362390343,-33.425381412261274,4.094990982619904,2,-0.6149978637695312,-6.2649993896484375,-12.907503128051758,-13.555004119873047,-44.670005798339844,3,-0.0542577024892692,-2.688359557687171,130.55999755859378,-1.6451676415333756,130.55999755859378,1.7647428417555937,132.19000244140622,-0.0542577024892692
12026,2020-02-07,131.94000244140622,132.57000732421878,131.69999694824222,131.80000305175778,1371600.0,0.004033169199657127,-4.117533545754078,0.17948667788254627,74.16312374425996,84.35692970495882,-1.1117739672186246,-4.768151459444027,-10.917807360057779,-13.049286731237345,40.99924479620326,1.1600036621094034,6.082423528314877,3.7085021972656023,-3.9091973950784222,11.326201789609641,-0.10034759890640998,7.5173519934376145,0.884002380371129,66.42852082549823,-11.834070998259534,3.8088497961720162,2,-1.1449966430663778,-6.794998168945284,-13.437501907348604,-14.085002899169893,-32.319999694824176,4,-0.12536001674604058,-1.6499332443256967,131.41000366210938,-2.688359557687171,130.55999755859378,-1.6451676415333756,130.55999755859378,-0.12536001674604058
12027,2020-02-10,132.88999938964844,132.92999267578122,131.69999694824222,132.13999938964844,696700.0,0.007200219271362496,1.9638930764423206,5.35716621253406,73.93941395619215,82.56749704337585,-1.7189324217160333,-5.0077405740152585,-11.583146118850635,-13.847132616517058,43.56321927947954,1.2299957275390057,5.6900456640070445,4.04449920654298,-2.9399020260696886,11.028900439155649,0.5522985902366315,7.5366998228493145,-2.8099975585937216,98.59672229450189,22.005365760596476,3.4922006163063366,2,-1.7150039672851847,-7.720001220703139,-14.587499618530273,-15.03499984741211,-46.47999572753906,0,-0.1023402704235431,-4.117533545754078,131.94000244140622,-1.6499332443256967,131.41000366210938,-2.688359557687171,130.55999755859378,-0.1023402704235431
12028,2020-02-11,132.88999938964844,133.83000183105472,132.58000183105472,133.07000732421878,1035300.0,0.0,-2.1249880791167417,-0.24001057942712123,72.68604802507883,80.47247297230471,-1.412888149849266,-4.334484707818888,-11.307125860293567,-13.696470683152086,45.78533712167019,1.25,5.232078679738564,3.475999069213856,-2.8142600893636427,9.766258227791369,0.33086948992510656,6.621128648502605,-2.752997741699204,74.9332682291659,0.17321863380662705,3.1451295792887564,2,-0.964996337890625,-6.8249969482421875,-14.599998474121094,-15.03499984741211,-48.839996337890625,1,-0.16005716563140593,1.9638930764423206,132.88999938964844,-4.117533545754078,131.94000244140622,-1.6499332443256967,131.41000366210938,-0.16005716563140593
12029,2020-02-12,131.55999755859378,132.19000244140622,130.55999755859378,131.27999877929688,915700.0,-0.010008291347454512,1.1168777123833347,-1.5554802068321578,57.82313732177687,76.73485565645804,0.08431448046596302,-2.3383598605537657,-9.693781509533252,-12.228877143616245,47.54550789936556,2.330001831054659,4.923428643400328,1.646997451782255,-3.507432782049392,6.801427685613888,-0.9302176651335685,4.2242125686980785,-1.2752759033203347,30.580999799349517,-39.447256031761995,2.577215116915818,2,0.3950042724609375,-5.494995117187528,-13.269996643066435,-13.70499801635745,-51.56999969482425,2,-0.22742473946626263,-2.1249880791167417,132.88999938964844,1.9638930764423206,132.88999938964844,-4.117533545754078,131.94000244140622,-0.22742473946626263
12030,2020-02-13,133.24000549316406,133.5,131.17999267578122,131.66999816894528,738500.0,0.01276989940518991,1.2201065926845567,5.607193460489995,61.215412055395376,73.5471276041308,-1.516927434528185,-3.4468825753088765,-11.051865756703847,-13.762203032802603,48.491741807940834,2.3200073242187784,4.594354364593883,2.8520050048828125,-1.611866770266431,7.315876780032056,0.6200691173081907,5.083940892457434,-2.8134726308593656,81.95732210934898,14.181203735335004,2.2319358875746254,2,-1.2850036621093466,-7.045005798339815,-15.065004348754883,-15.385005950927734,-55.06000518798828,3,-0.22748426852581716,1.1168777123833347,131.55999755859378,-2.1249880791167417,132.88999938964844,1.9638930764423206,132.88999938964844,-0.22748426852581716
12031,2020-02-14,134.1300048828125,134.49000549316406,133.08000183105472,133.63999938964844,1639000.0,0.006679670916811098,1.3305716339423734,0.3121039536601429,71.00916506496219,71.4676389210804,-2.232539105437894,-3.80917441039162,-11.633265697809009,-14.50556210216547,49.14535900084185,1.4100036621093466,4.199168795145781,3.283003997802723,-0.6870498377572289,7.253057833362675,1.297977080022747,5.268030915582699,-3.5700073242187216,90.83969762033252,21.74111981271956,1.985026917779979,2,-1.845001220703125,-7.605003356933594,-15.95500373840332,-16.275005340576172,-47.80000305175781,4,-0.35331398862206076,1.2201065926845567,133.24000549316406,1.1168777123833347,131.55999755859378,-2.1249880791167417,132.88999938964844,-0.35331398862206076
12032,2020-02-18,134.77999877929688,135.46000671386722,133.85000610351562,134.71000671386722,1455200.0,0.004845999200941309,1.2517366112871233,0.14283934855037328,71.55712431586137,70.53694722933444,-2.767542638351358,-3.997010441264081,-11.999107712578095,-15.026959296587961,49.403907185277596,1.610000610351591,3.7337691393466628,3.5094978332519418,-0.22267615266648022,7.241671819170364,1.6434108402927166,5.375584826211167,-3.984200744628879,86.1223129789766,15.598527522775868,1.866086992959212,2,-2.009994506835909,-6.859996795654297,-16.33749771118164,-16.924999237060547,-45.81999969482422,1,-0.26086953814482183,1.3305716339423734,134.1300048828125,1.2201065926845567,133.24000549316406,1.1168777123833347,131.55999755859378,-0.26086953814482183
12033,2020-02-19,133.08999633789062,135.55000305175778,132.89999389648438,135.0,1633100.0,-0.012538970594395349,-1.314409840216396,-27.288859821245005,60.375784911009376,68.73896171220298,-0.7609397668653344,-1.9560061793625891,-10.048726446063327,-13.213528809139945,49.10683402122863,2.650009155273409,3.2652070230296886,1.5329956054687557,-1.7928280976207986,4.85881930855831,-0.12991624607602148,3.195907457013533,-1.9210616088867027,50.70132252885866,-18.33705641637369,1.6629118515447823,2,-0.03499603271484375,-5.019996643066406,-14.187496185302734,-15.234996795654297,-36.37999725341797,2,-0.35074005530265007,1.2517366112871233,134.77999877929688,1.3305716339423734,134.1300048828125,1.2201065926845567,133.24000549316406,-0.35074005530265007
12034,2020-02-20,131.44999694824222,133.08000183105472,130.83999633789062,133.02000427246094,1933700.0,-0.012322484294647995,1.6508902452236796,0.82199178743188,48.93782797075029,65.74522637392072,1.1382853992423065,-0.037551113647822376,-8.151398147184494,-11.469082906220336,48.02055152698379,2.25,2.703281374303458,-0.2850036621093466,-3.1309097716388976,2.5609024474202045,-1.707956716874122,1.137949392655429,4.100006103515568,12.951162225642538,-50.29123776249776,1.422953054764775,2,1.6050033569335653,-3.3599967956543537,-12.0774955749512,-13.54999542236331,-34.11000061035159,3,-0.36059334345323657,-1.314409840216396,133.08999633789062,1.2517366112871233,134.77999877929688,1.3305716339423734,134.1300048828125,-0.36059334345323657
12035,2020-02-21,129.96000671386722,132.08999633789062,129.77999877929688,131.3699951171875,2846300.0,-0.011335034377837783,-1.610160432417521,0.8980775959258233,44.42858014787948,62.44138819654509,2.683122333828436,1.5317616959514453,-6.418988796413231,-9.881451611303518,46.265357193041794,2.30999755859375,2.315139550129601,-1.775494384765608,-4.620081960986965,1.0690931914557495,-3.1977881728762725,-0.3532005966549434,5.589996337890568,3.1197192596456684,-55.01339911351605,1.4222937881106779,2,2.704994201660128,-1.270004272460966,-10.5875053405762,-12.06000518798831,-29.890007019042997,4,-0.38450297221141727,1.6508902452236796,131.44999694824222,-1.314409840216396,133.08999633789062,1.2517366112871233,134.77999877929688,-0.38450297221141727
12036,2020-02-24,129.74000549316406,131.08000183105472,129.27000427246094,129.77000427246094,1559600.0,-0.001692837868095265,-2.731949032562588,0.021275904983496994,40.95942289133156,58.77694474489392,2.8588771923398326,1.7642463559269572,-5.937685327056755,-9.561861964017453,44.0552361438299,1.8099975585937784,2.048227789097666,-1.9459960937500114,-4.896729469181452,1.0047372816814288,-3.4213627814657457,-0.47062940603427705,5.579197387695274,7.484097325823838,-44.13870687408432,1.475366687715727,2,2.6699981689453125,-0.10000228881835938,-9.497505187988281,-10.97000503540039,-35.77000427246094,0,-0.3974102281867481,-1.610160432417521,129.96000671386722,1.6508902452236796,131.44999694824222,-1.314409840216396,133.08999633789062,-0.3974102281867481
12037,2020-02-25,126.3000030517578,130.0,125.79000091552734,129.83999633789062,1599200.0,-0.026514585291793513,1.1813463309733603,118.00457782299132,36.13283093242502,54.7154761790435,5.884612829570031,5.2156942301793805,-2.287407688228498,-6.040624800464215,42.33814712537109,4.209999084472656,1.642582930535582,-5.223498535156253,-8.930555699104858,-1.5164413712076623,-7.077027117130555,-3.3699699531819505,8.656247912597635,5.225430579950982,-46.745414228069464,1.853528581974296,2,4.36999893188478,3.934997558593764,-5.300003051757798,-6.995002746582017,-40.72000122070311,1,-0.31646872727567066,-2.731949032562588,129.74000549316406,-1.610160432417521,129.96000671386722,1.6508902452236796,131.44999694824222,-0.31646872727567066
12038,2020-02-26,125.6500015258789,127.22000122070312,125.5999984741211,126.26000213623048,1529900.0,-0.005146488599945043,-3.5633448668629515,0.17231688340797843,34.66584828991488,52.142444064392166,6.0341767326854665,5.822399962373424,-1.3897287709380208,-5.29845210541437,40.86168150171174,1.6200027465820312,1.2049222877840862,-5.656499862670898,-10.16334627686399,-1.1496534484778067,-7.909923069767444,-3.4030766555743526,8.57294943457029,0.6684896967521003,-53.19586051920799,2.2534232070965485,2,4.924999237060547,4.924999237060547,-3.9300003051757812,-5.625,-37.45000457763672,2,-0.2920016076072197,1.1813463309733603,126.3000030517578,-2.731949032562588,129.74000549316406,-1.610160432417521,129.96000671386722,-0.2920016076072197
12039,2020-02-27,120.8000030517578,125.48999786376952,120.69000244140624,125.29000091552734,2554300.0,-0.0385992711120039,-1.038215012901928,7.360644870800562,23.488247068916124,47.95053684367225,10.278223675390521,10.43975219268161,3.612207771331555,-0.38434763289647833,39.7175913746735,4.9599990844726705,0.5390591425583864,-10.018998336791995,-16.532813605293583,-3.505183068290407,-13.275905971042775,-6.762090702541201,12.56065266005858,0.9649181512762499,-51.48600125858242,3.2569076342507923,2,7.3199996948242045,7.3199996948242045,1.484996795654311,-0.27500152587889204,-37.42000579833983,3,-0.1994205576051482,-3.5633448668629515,125.6500015258789,1.1813463309733603,126.3000030517578,-2.731949032562588,129.74000549316406,-0.1994205576051482
12040,2020-02-28,116.91000366210938,118.77999877929688,113.88999938964844,118.77999877929688,2735500.0,-0.03220198088887227,4.229959527384294,0.41648017970715895,17.84338485324922,42.0432279312597,12.972396972469397,13.874697722733487,7.585640644718154,3.5115430412260764,38.71546777437285,6.910003662109361,-0.2577446696669199,-13.168497848510754,-22.15062179256384,-4.1863739044576675,-17.659559820537282,-8.67743587648421,14.930173657257797,17.568376053202453,-31.74654615279805,4.491061972026542,2,7.809997558593736,7.809997558593736,5.899993896484375,4.139995574951172,-23.910003662109375,4,-0.1673937790711182,-1.038215012901928,120.8000030517578,-3.5633448668629515,125.6500015258789,1.1813463309733603,126.3000030517578,-0.1673937790711182
12041,2020-03-02,124.12000274658205,124.37999725341795,116.9000015258789,117.4000015258789,1957000.0,0.06167136137734497,1.0662999494183147,-3.5935929238201,35.20081428280466,38.00363792758674,4.685931453287239,6.410556360425275,0.5542475556839435,-3.634931418817388,36.87734788012161,7.479995727539048,-0.6306396131722636,-5.588498687744121,-14.923333180394323,3.7463358049060957,-10.255915934069222,-0.9210814414190196,5.207149662624502,63.50094953044426,19.576320920382102,4.6674172463251065,3,0.5999984741210653,0.5999984741210653,0.28499603271482954,-2.2950019836425923,-30.47000122070314,0,-0.19376411955824024,4.229959527384294,116.91000366210938,-1.038215012901928,120.8000030517578,-3.5633448668629515,125.6500015258789,-0.19376411955824024
12042,2020-03-03,121.88999938964844,126.73999786376952,121.08999633789062,124.4800033569336,1980000.0,-0.01796651069599675,-1.6968916209784106,-0.3854171870245813,32.736974593110915,34.93265900337579,5.470482574546722,8.25245189987453,2.9135465613118186,-1.351011497606521,34.59621457473286,5.650001525878892,-1.2938705863560926,-7.303501892089855,-17.18253354190506,2.5755297577253344,-12.243017716997457,-2.3639860671822532,5.275951596819979,60.014995507071355,19.186045152213815,4.939515824907596,3,1.5950012207031392,2.8300018310546733,3.2050018310546733,0.5150032043457031,-21.37000274658203,1,-0.22905897373658068,1.0662999494183147,124.12000274658205,4.229959527384294,116.91000366210938,-1.038215012901928,120.8000030517578,-0.22905897373658068
12043,2020-03-04,128.36000061035156,128.75,123.61000061035156,123.61000061035156,1506000.0,0.05308065676512408,-1.164210269325658,-1.8339740247498357,45.67567979967267,34.570198095478275,-1.9456318359624447,1.6961438572675434,-3.344475497691178,-7.735951503558468,32.90582355271672,6.8600006103515625,-2.066479294012737,-0.7235008239746037,-10.587448225034535,9.140446577085328,-5.6554745245045694,4.208472876555362,-14.470001220703125,97.37550892577514,52.96793042626391,4.931973700529965,3,-5.370002746582031,-3.6399993896484517,-3.1049976348876953,-5.689998626708984,-25.449996948242188,2,-0.33328138497879445,-1.6968916209784106,121.88999938964844,1.0662999494183147,124.12000274658205,4.229959527384294,116.91000366210938,-0.33328138497879445
12044,2020-03-05,127.45999908447266,128.16000366210938,124.43000030517578,126.0500030517578,2200000.0,-0.007011541925828979,1.654801758287109,0.29684127004523325,42.02097262369701,34.30268614834689,-1.8675218456136662,2.4790980382259704,-2.2598592553934225,-6.750947593088881,31.410448039762933,3.9300003051757812,-3.0011462805850755,-1.4685024261474666,-11.332185378960702,8.395180526665769,-6.400343902554084,3.463339050259151,-13.27279968261719,91.31897131532605,49.52711267168518,4.931841476406619,3,-4.9749984741210795,-2.7399978637695455,-1.9049949645996094,-4.789997100830078,-29.56999969482422,3,-0.30801822076125507,-1.164210269325658,128.36000061035156,-1.6968916209784106,121.88999938964844,1.0662999494183147,124.12000274658205,-0.30801822076125507
12045,2020-03-06,124.27999877929688,125.0,120.4499969482422,123.95999908447266,1877600.0,-0.024949006182467315,4.170451737635828,0.2269507767394775,37.211104247538735,33.88620629903658,0.4716358281189912,5.373025938177307,1.123190864915685,-3.4946319246643327,30.08337502716406,7.0100021362304545,-3.831865469306564,-4.292002487182629,-14.292497452338466,5.708492477973209,-9.292249969760547,0.7082449953952903,-9.801543365478523,62.27846585410922,25.588258361899754,5.00024748257792,3,-2.3349990844726562,0.4400024414062358,1.7500057220458984,-1.0099945068359375,-23.6199951171875,4,-0.329095606112061,1.654801758287109,127.45999908447266,-1.164210269325658,128.36000061035156,-1.6968916209784106,121.88999938964844,-0.329095606112061
12046,2020-03-09,115.4000015258789,118.91999816894531,114.01000213623048,118.18000030517578,3271700.0,-0.0714515395931693,1.305165429127125,-8.687504470352621,29.26829467354304,33.12348004804969,7.938394697197481,13.6502066648751,10.079190956971559,5.420718385880264,28.773574765137198,10.269996643066392,-4.6705075927184225,-12.344999694824224,-23.80225744141657,-0.8877419482318913,-18.073628568120398,-6.616370821528051,13.349998474121094,9.430119342588245,-20.139471045792032,5.728628873296169,3,5.9199981689453125,9.319999694824205,11.077495574951172,8.019996643066378,-18.090003967285142,0,-0.19410746299561887,4.170451737635828,124.27999877929688,1.654801758287109,127.45999908447266,-1.164210269325658,128.36000061035156,-0.19410746299561887
12047,2020-03-10,119.29000091552734,119.56999969482422,113.66000366210938,117.36000061035156,2819900.0,0.03370883308676631,3.7469888377879026,-0.6942450189362753,35.90110657410999,33.260730968515816,3.296072622221587,9.158657595837042,6.309384705863181,1.6059762599208227,27.20992035827664,5.909996032714844,-5.31109886243307,-7.775000381469724,-19.556293427012605,4.006292664073143,-13.665646904241157,-1.8843538586982902,9.165199127197269,37.309467327577664,9.982752821713916,5.890646522771436,3,1.9150009155273438,5.315002441406236,7.570001602172852,4.245002746582031,-22.12999725341797,1,-0.21493837868108367,1.305165429127125,115.4000015258789,4.170451737635828,124.27999877929688,1.654801758287109,127.45999908447266,-0.21493837868108367
12048,2020-03-11,111.62000274658205,116.61000061035156,109.52999877929688,116.36000061035156,1765400.0,-0.06429707527939954,1.7022918768754995,-2.455957054026375,31.96289201969681,34.202358185269226,9.796869611325477,15.97236918912138,14.00196706557945,9.29957118521726,25.49135951690944,9.760002136230469,-6.156006336040008,-14.38149871826171,-27.68991593801725,-1.073081498506184,-21.03570732813948,-7.72729010838394,16.24338944091795,11.2184831964985,-17.18611090252092,6.654208609877765,3,7.519996643066392,10.919998168945284,15.782497406005845,12.09999847412108,-10.35000610351564,2,-0.09944459622274593,3.7469888377879026,119.29000091552734,1.305165429127125,115.4000015258789,4.170451737635828,124.27999877929688,-0.09944459622274593
12049,2020-03-12,101.63999938964844,107.43000030517578,98.4499969482422,105.44000244140624,2872200.0,-0.08941052778498704,1.308484515660851,0.8016887688501654,27.686728389495812,35.296063022629966,18.744380530373448,24.87106338128625,23.907749792689188,19.225578394472024,25.766082311257772,13.170005798339844,-6.98044357577146,-22.865502166748044,-39.780876315203784,-5.950128018292318,-31.32318924097592,-14.407815092520181,25.123389193359372,12.015073727816521,-18.77873158135762,8.457687074227863,3,11.959999084472656,15.360000610351562,26.04500389099121,22.32500457763672,-5.190002441406236,3,0.012495122787164137,1.7022918768754995,111.62000274658205,3.7469888377879026,119.29000091552734,1.305165429127125,115.4000015258789,0.012495122787164137
12050,2020-03-13,102.93000030517578,107.27999877929688,96.62000274658205,106.63999938964844,2675200.0,0.012691862684709232,3.2725453291725795,0.9763147644727527,29.2267142992432,34.63227413556757,17.056437172655222,22.33922833832466,22.540224045370877,17.874642980858653,25.631342859200583,10.65999603271483,-7.796113478092735,-20.060000991821283,-38.991416357269486,-1.1285856263730665,-29.5257086745454,-10.594293309097182,21.568316947050775,27.494546395035762,-5.989690851292586,9.465707682724107,3,9.755001068115234,13.15500259399414,25.04000473022461,21.035003662109375,-8.269996643066406,4,-0.04896532498381723,1.308484515660851,101.63999938964844,1.7022918768754995,111.62000274658205,3.7469888377879026,119.29000091552734,-0.04896532498381723
12051,2020-03-16,86.73999786376953,96.04000091552734,85.83999633789062,94.58000183105469,3435000.0,-0.15729138631501727,-1.1161819815042717,2.113209138001592,24.404760670711397,33.70647258863429,30.60490554480681,36.67731847422546,38.52325901901793,33.89505688931398,25.424698207264697,17.090003967285156,-8.398149704703513,-33.880503082275396,-58.0729997333778,-9.688006431172994,-45.97675140782661,-21.784254756724195,34.97048793789257,2.6682521088273194,-32.96989663872138,12.096248325551203,3,20.55500030517578,23.955001831054673,41.23000717163086,37.225006103515625,12.740005493164062,0,0.1604796649891791,3.2725453291725795,102.93000030517578,1.308484515660851,101.63999938964844,1.7022918768754995,111.62000274658205,0.1604796649891791
12052,2020-03-17,99.62000274658205,99.8499984741211,87.38999938964844,88.70999908447266,3471000.0,0.1484897994007488,1.191733409918083,-1.39158139557515,35.45972743861029,32.57136677073847,15.906420879135013,22.164544119313206,25.55589579440013,20.912411077246958,24.60251138572921,13.110000610351562,-8.197321225457472,-19.242498397827134,-44.20049902287438,5.715502227220114,-31.721498710350758,-6.76349808530351,17.786024319427483,44.78389501240494,4.527245429205635,12.479000312523622,3,7.3799972534179545,11.074996948242159,28.350002288818345,24.34500122070311,-2.6500015258789205,1,-0.023188166274845212,-1.1161819815042717,86.73999786376953,3.2725453291725795,102.93000030517578,1.308484515660851,101.63999938964844,-0.023188166274845212
12053,2020-03-18,86.41000366210938,95.43000030517578,79.51000213623047,93.6999969482422,4108800.0,-0.1326038819540778,1.9618601244549418,-0.668193477464273,32.430777693015415,31.505789556218296,25.18891027600462,33.4110894781258,38.509694185961195,33.92211247093499,24.614783144158423,20.110000610351577,-9.34407770968059,-30.118497848510742,-58.03029657893592,-2.206699118085581,-44.07439721372333,-16.162598483298154,27.20809971652588,24.713474134656636,-19.66593133016952,13.955899365212582,3,15.84499740600586,21.11999893188475,41.76249313354489,37.57999420166013,11.1199951171875,2,0.12440689207740263,1.191733409918083,99.62000274658205,-1.1161819815042717,86.73999786376953,3.2725453291725795,102.93000030517578,0.12440689207740263
12054,2020-03-19,84.05000305175781,88.16000366210938,77.58999633789062,85.5999984741211,2802100.0,-0.027311659649731257,2.1694147332974167,0.2126195953172843,32.94581863456821,31.031868932554904,23.18141090706594,33.769295372484095,40.58143328298695,36.056478375496894,25.992902543007013,10.57000732421875,-10.414977145769583,-30.10849876403809,-60.6145439966071,0.39754646853091913,-45.361521380322586,-14.855476147753578,24.792966152940778,21.758188557296773,-24.938076825585295,15.253022616284508,3,14.52999496459961,22.519996643066392,44.94499969482422,40.38999938964844,17.25999450683595,3,0.20487796509304768,1.9618601244549418,86.41000366210938,1.191733409918083,99.62000274658205,-1.1161819815042717,86.73999786376953,0.20487796509304768
12055,2020-03-20,79.98999786376953,89.58000183105469,79.06999969482422,85.72000122070312,2493800.0,-0.0483046405779205,-1.7767510065862742,3.696787277085661,26.32256867640878,30.704566043984432,22.683611049463607,35.72538439236722,44.305536402250766,39.880597296842296,27.932937875300517,10.510002136230469,-12.783309445801507,-31.67000350952148,-64.79937764622741,1.4593706271844553,-48.23469057787443,-15.105316441168512,23.85249568223979,10.781676979143924,-32.39312390555703,16.564687068352963,3,18.59000015258789,26.580001831054673,49.02000427246094,44.45000457763672,19.68000030517578,4,0.20577571601521472,2.1694147332974167,84.05000305175781,1.9618601244549418,86.41000366210938,1.191733409918083,99.62000274658205,0.20577571601521472
12056,2020-03-23,78.18000030517578,82.5,75.19000244140625,78.95999908447266,2180200.0,-0.02262779856146946,-1.1627229286064156,0.136125361663713,26.441741146527548,29.65352544091972,20.851481124300264,35.28358856433127,45.7097645935377,41.47611804961849,30.337334196045457,7.30999755859375,-15.271863439501772,-30.902000808715826,-66.06924187965927,4.265240262227621,-48.48562134418755,-13.318380273244102,21.462093687534548,12.124891909158833,-27.725093083399358,17.583620535471727,3,17.720001220703125,27.190002441406236,50.8950004577637,46.26000213623047,20.199996948242173,0,0.2107956420133521,-1.7767510065862742,79.98999786376953,2.1694147332974167,84.05000305175781,1.9618601244549418,86.41000366210938,0.2107956420133521
12057,2020-03-24,86.33000183105469,87.25,79.5999984741211,81.61000061035156,1860500.0,0.10424662949687091,1.3323184063863638,-6.051293086583982,27.750135867018997,29.185441423955513,8.419864334984894,25.281811512776414,37.229048121600016,33.142164420723134,32.469784440174486,9.069999694824219,-17.369305376269764,-20.75349922180176,-56.34120952607293,14.834211082469409,-38.54735437393735,-2.9596440696661688,8.910715682420914,55.03952848527478,21.538082509525225,17.79385515213559,3,4.979999542236328,19.04000091552733,43.07500076293945,38.44000244140625,9.180000305175795,1,0.15232249793777464,-1.1627229286064156,78.18000030517578,-1.7767510065862742,79.98999786376953,2.1694147332974167,84.05000305175781,0.15232249793777464
12058,2020-03-25,88.95999908447266,92.98999786376952,83.7699966430664,86.05999755859375,1922000.0,0.030464464237644817,-1.465239861732582,0.6144069440403452,29.985445610385625,29.440854448498825,2.5004677115232994,20.83012715024276,34.26274171391563,30.30140369075383,34.27267637322406,9.22000122070311,-18.37630286814992,-16.289001846313482,-51.628685555481525,19.05068186285456,-33.9588437008975,1.380840008270539,-13.769996643066406,77.35955159722279,49.05778632615399,17.669841854584025,3,2.2750015258789062,16.41000366210936,41.3850040435791,36.630004882812514,4.6100006103515625,2,0.09004049256592861,1.3323184063863638,86.33000183105469,-1.1627229286064156,78.18000030517578,-1.7767510065862742,79.98999786376953,0.09004049256592861
12059,2020-03-26,96.70999908447266,98.06999969482422,89.12000274658203,89.62999725341797,1672700.0,0.08711780665196422,-1.2098782874721432,2.4413786571746527,36.317619053568954,30.228732754535024,-6.730142041391034,11.787162618725887,26.25761982801967,22.384843652999123,34.3055465718701,9.110000610351562,-20.037361414916205,-7.334501647949224,-42.07961075673518,27.410607460836744,-24.707056202342216,10.038052906443767,-21.163996734619147,94.05594067478134,67.15822368050753,17.372554554392984,3,-9.189998626708984,7.425003051757827,33.852500915527344,28.9250030517578,-1.2900009155273438,3,0.008478954633305058,-1.465239861732582,88.95999908447266,1.3323184063863638,86.33000183105469,-1.1627229286064156,78.18000030517578,0.008478954633305058
12060,2020-03-27,97.33999633789062,100.5999984741211,92.4000015258789,92.76000213623048,1835600.0,0.006514292827856316,-2.0943411436328327,0.6468916690912597,40.23783583870257,31.987963328756265,-9.204412041175289,10.135508956312307,25.30492746953159,21.61931902052322,32.82390118782451,8.199996948242188,-20.92747462750262,-5.726004028320318,-40.045209445974166,28.59320138933353,-22.885606737147242,11.433598680506606,-20.89303409423829,87.17039494207994,55.66461572290768,17.159602708826924,3,-9.444995880126953,6.3000030517578125,33.23250389099121,28.29500579833983,-0.589996337890625,4,0.04078489182311351,-1.2098782874721432,96.70999908447266,-1.465239861732582,88.95999908447266,1.3323184063863638,86.33000183105469,0.04078489182311351
12061,2020-03-30,100.06999969482422,101.19000244140624,95.31999969482422,98.37000274658205,1826000.0,0.028046059786740685,1.9796949793193332,0.37117884289590664,39.47887082302397,32.43453481591334,-11.001646045230657,5.809198142650203,22.238290756016582,18.78537218623154,33.300405760509406,5.870002746582017,-20.57551289715927,-1.7935005187988224,-34.66124893678003,31.07424789918238,-18.227374727789424,14.64037369019178,-22.173855277343762,94.8124013859417,61.395292370467985,16.433874208990606,3,-11.879997253417969,3.065002441406264,30.607501983642578,25.565002441406236,-7.400001525878906,0,-0.0039972172189343125,-2.0943411436328327,97.33999633789062,-1.2098782874721432,96.70999908447266,-1.465239861732582,88.95999908447266,-0.0039972172189343125
12062,2020-03-31,93.97000122070312,100.04000091552734,93.30999755859376,98.70999908447266,2620300.0,-0.06095731480687305,-1.2211213185999752,-2.788239042823443,40.16932205312869,33.29437307814815,-6.467511666614854,10.23500670649102,27.87998911539023,24.776994615960874,34.588776801760154,6.7600021362304545,-20.62109106196897,-6.497499084472651,-38.13239837070489,25.13740020175959,-22.31494872758877,9.31995055864347,-14.210348161308602,58.5533936998391,21.405948449280523,15.817449643116117,3,-5.779998779296875,8.625,37.055002212524414,31.66500091552733,-1.2000045776367188,1,0.04692982840723037,1.9796949793193332,100.06999969482422,-2.0943411436328327,97.33999633789062,-1.2098782874721432,96.70999908447266,0.04692982840723037
12063,2020-04-01,85.58000183105469,91.6999969482422,84.1500015258789,89.97000122070312,1530500.0,-0.08928380632818367,-1.082757357893323,0.9261606261900814,40.89362887645107,34.17746310502402,2.0030081887087334,16.08014443236391,35.670896793255864,33.012402766864795,36.81497266439809,9.819999694824219,-18.869104185860806,-12.748498535156244,-42.14875694362544,16.651759873312955,-27.448627739390844,1.9516306690783551,-4.105920821099232,8.39202011939286,-30.615319804075042,14.700129204234601,4,2.6100006103515625,16.389999389648438,44.87249946594238,40.05500030517577,9.430000305175795,2,0.11603178421027405,-1.2211213185999752,93.97000122070312,1.9796949793193332,100.06999969482422,-2.0943411436328327,97.33999633789062,0.11603178421027405
12064,2020-04-02,88.19999694824219,89.6500015258789,82.80999755859375,83.44999694824219,2065000.0,0.030614571875795082,-1.2686584915304846,-1.0820047062422011,41.77186738610779,35.894051850546134,0.037545175081461934,10.928384774163519,32.45281650432196,30.27734881690219,39.20234287097457,6.840003967285156,-18.855790324390014,-8.165503311157224,-34.45401250526581,18.12300588295136,-21.309757908211523,4.978751285897076,12.990005493164048,29.325342533987765,-10.678177140631547,13.144254597054294,4,-0.0099945068359375,13.770004272460938,42.375003814697266,37.43500518798827,8.020004272460938,3,0.06088438698850829,-1.082757357893323,85.58000183105469,-1.2211213185999752,93.97000122070312,1.9796949793193332,100.06999969482422,0.06088438698850829
12065,2020-04-03,83.37999725341797,89.16000366210938,82.94000244140625,87.19999694824219,2375900.0,-0.05464852450791702,-1.646815045200207,-0.8042104620682565,47.85001239019931,38.27274865539855,6.022294974657811,13.204134505750744,36.539980950441105,34.95037912982416,40.823343341505,6.220001220703125,-17.46308841012278,-10.940502929687497,-34.28425315287231,12.403247293497316,-22.612378041279896,0.7313721819049022,17.442405090332016,3.101194468981001,-39.9055002458913,11.671875111592405,4,7.015003204345703,18.590003967285156,44.740005493164034,42.255004882812486,12.620002746582031,4,0.14439915222033406,-1.2686584915304846,88.19999694824219,-1.082757357893323,85.58000183105469,-1.2211213185999752,93.97000122070312,0.14439915222033406
12066,2020-04-06,93.0,93.98999786376952,86.16999816894531,87.41000366210938,1300200.0,0.11537542652278843,1.066052283076034,-1.463349943578426,45.579592020965336,40.253799339170364,-1.4241827142505485,1.9182873319830804,26.258673213147148,25.25078825911774,41.118665621282325,10.610000610351548,-15.673706796080921,-0.20050010681151775,-21.33032957904642,20.929329365423385,-10.765414842928976,10.36441462930594,7.462154248046858,59.141035728850575,15.683365498254268,10.564914736117451,4,-1.0,8.970001220703125,31.72000122070311,31.72000122070311,1.1100006103515625,0,0.040322580645161255,-1.646815045200207,83.37999725341797,-1.2686584915304846,88.19999694824219,-1.082757357893323,85.58000183105469,0.040322580645161255
12067,2020-04-07,93.6500015258789,96.66999816894531,92.63999938964844,96.0999984741211,1360300.0,0.006989263719128003,1.2451269583549394,-0.4382823887800058,55.80872745444736,43.123052877399445,-1.0355454569364184,-0.7916781259575885,24.979325605513125,24.511875569187126,41.46799322741943,4.029998779296875,-12.715430825823177,1.7315013885498018,-15.48171608426135,18.944718861360954,-6.875107347855774,10.338110124955378,6.459109588378894,78.21070339051158,31.04435063797675,8.606608736405574,4,-1.6500015258789062,8.319999694824219,31.069999694824205,31.069999694824205,1.2900009155273295,1,-0.010464531136849864,1.066052283076034,93.0,-1.646815045200207,83.37999725341797,-1.2686584915304846,88.19999694824219,-0.010464531136849864
12068,2020-04-08,100.5199966430664,101.56999969482422,93.81999969482422,93.81999969482422,1430000.0,0.07335819546451439,-1.313433889558201,-2.7346960383151786,62.322306614010934,46.012462606337444,-6.809389676858231,-8.99718621283455,17.53265383319618,17.549542778454253,40.97405536305384,7.9199981689453125,-9.260875675566439,9.156496810913083,-5.971564220378397,24.284557842204563,1.592466295267343,16.720527326558823,-17.709999084472656,94.40296944460373,42.204124341903466,7.564030515645741,4,-8.329998016357422,1.4500045776367188,23.582504272460938,24.200004577636705,-5.5399932861328125,2,-0.07709908733402826,1.2451269583549394,93.6500015258789,1.066052283076034,93.0,-1.646815045200207,83.37999725341797,-0.07709908733402826
12069,2020-04-09,102.91000366210938,107.22000122070312,101.62999725341795,102.08000183105469,1497400.0,0.023776433534210772,-5.462391292843319,0.12388092673272738,67.58748249987032,49.051312235356086,-9.194318837953048,-11.897141942490137,14.563799268896929,15.090217689628105,39.04984128679027,6.700004577636719,-6.2440514924025905,11.483003616333008,-3.83613650786711,26.802143740533126,3.823433554232949,19.142573678433067,-19.72480606079101,82.2487735779097,23.78602111224685,7.659570062100056,4,-7.8950042724609375,-1.2350006103515625,20.944995880126953,21.809997558593736,-3.4900054931640625,3,-0.07676611840203063,-1.313433889558201,100.5199966430664,1.2451269583549394,93.6500015258789,1.066052283076034,93.0,-0.07676611840203063
12070,2020-04-13,97.88999938964844,101.66000366210938,97.13999938964844,101.66000366210938,1762900.0,-0.0487805275854758,1.3978775331787219,-4.5421638018200206,64.41421551314622,51.821906089814114,-4.5685207728746065,-7.667182238933378,18.896970216762554,20.013883173265683,37.000816933686984,5.7700042724609375,-3.594250166491946,6.71499938964844,-7.959665654698085,21.389664433994966,-0.6223331325248154,14.052331911821696,-13.743409643554685,55.67695734716024,-8.290014982598962,7.337332522173262,4,-2.875,2.2050018310546875,25.712501525878906,26.830001831054673,-1.3300018310546733,0,-0.01705994666827948,-5.462391292843319,102.91000366210938,-1.313433889558201,100.5199966430664,1.2451269583549394,93.6500015258789,-0.01705994666827948
12071,2020-04-14,100.66000366210938,101.3000030517578,98.80999755859376,99.91000366210938,1104600.0,0.028297111959670218,1.4532088576196338,-0.19893876658936097,61.37482186170776,54.17807273521179,-8.09757853806795,-9.845656234053507,15.464606781916046,17.15979540963899,34.0884078192417,3.410003662109361,-2.029557704036975,8.789003372192383,-6.314152413261112,23.892159157645878,1.237425479465628,16.340581264919138,-15.590477457031241,55.00688110600043,-9.672572071453722,7.551577892726748,4,-5.6450042724609375,-3.2800025939941406,22.672496795654297,24.059997558593736,-3.07000732421875,1,-0.046294491283269235,1.3978775331787219,97.88999938964844,-5.462391292843319,102.91000366210938,-1.313433889558201,100.5199966430664,-0.046294491283269235
12072,2020-04-15,97.30999755859376,99.1500015258789,96.86000061035156,97.81999969482422,1414600.0,-0.0332804091162241,-2.2482373884671367,-0.6800028483072728,56.55312870370138,55.91801716046183,-4.72036683415665,-7.038448136761218,18.078070600249546,20.4165612230925,31.980543972147295,3.8000030517578125,-1.1404559726432808,5.554497528076183,-9.332933346713617,20.441928402865983,-1.8892179093187167,12.998212965471083,-11.354452352890632,26.044757211627527,-35.501046759771626,7.443715437394899,4,-2.2949981689453267,0.07000350952147016,25.710002899169908,27.410003662109347,0.31999969482419033,2,-0.032884565086083506,1.4532088576196338,100.66000366210938,1.3978775331787219,97.88999938964844,-5.462391292843319,102.91000366210938,-0.032884565086083506
12073,2020-04-16,97.16000366210938,98.20999908447266,95.44000244140624,97.55999755859376,1727100.0,-0.0015414027360762805,2.2588254301640043,0.7842984726315815,50.40100205984104,56.87680990198773,-3.078771685601467,-6.368303984381143,17.5271413318021,20.457604687059913,29.3048019836327,2.7699966430664205,-0.3806307980127599,4.8670036315918,-9.984012947644317,19.718020210827916,-2.5585046580262656,12.292511921209865,-10.353880215806242,14.601030551259536,-41.06309504030265,7.425508289618059,4,-2.0800018310546875,-1.2600021362304688,25.744998931884766,27.444999694824205,0.7999954223632812,3,-0.022848920718689714,-2.2482373884671367,97.30999755859376,1.4532088576196338,100.66000366210938,1.3978775331787219,97.88999938964844,-0.022848920718689714
12074,2020-04-17,101.2699966430664,101.77999877929688,98.16000366210938,99.01000213623048,1320900.0,0.04230128474727346,1.2073149173326883,-5.650072480353773,53.29753317967,57.482089989706694,-5.743840783874774,-9.615039974168582,12.749532146166501,16.2799764251301,26.191488775585807,4.6199951171875,0.8672186023886326,8.115996932983393,-6.719510642461856,22.95150450842864,0.6982431452607756,15.53375072070601,-13.647318085787276,91.95579762116786,38.613201754160265,7.4177537877226225,4,-4.5749969482421875,-9.95999526977539,19.570003509521484,21.270004272460923,-1.5299987792968892,4,-0.06211112367567617,2.2588254301640043,97.16000366210938,-2.2482373884671367,97.30999755859376,1.4532088576196338,100.66000366210938,-0.06211112367567617
12075,2020-04-20,96.4499969482422,100.0999984741211,95.83000183105469,99.83000183105469,1220800.0,-0.047595535248338705,1.1785707334732056,-1.4955810169400008,47.0654971395337,57.64719055843652,1.2573307782008385,-3.6877439529047535,16.80473958913673,21.006500220807624,23.324005270887454,5.439994812011719,2.629273362851052,2.4729972839355554,-11.056420399424482,16.002414967295593,-4.291711557744463,9.237706125615574,-8.043425484426109,15.930521927903795,-30.8376607112651,6.76470884168002,4,3.4800033569335795,-5.214996337890639,18.850002288818345,20.5500030517578,3.0200042724609233,0,0.03079317070685761,1.2073149173326883,101.2699966430664,2.2588254301640043,97.16000366210938,-2.2482373884671367,97.30999755859376,0.03079317070685761
12076,2020-04-21,94.66000366210938,96.12999725341795,93.29000091552734,94.70999908447266,1257500.0,-0.018558769753962645,-1.0358390006863616,0.014791523709776508,50.60136177456247,57.068594371782645,3.6962597529356316,-0.632220555525933,17.77628632672436,22.6970887922798,20.170072427157706,3.159996032714858,4.192540714470113,-0.14099617004394815,-11.443592133783227,11.16159979369533,-5.79229415191358,5.510301811825684,-5.500895008017807,16.136667742031143,-27.93699001712092,5.651297981869639,4,5.594997406005859,-3.4550018310546875,19.724998474121094,21.424999237060547,8.409996032714844,1,0.02007177078997846,1.1785707334732056,96.4499969482422,1.2073149173326883,101.2699966430664,2.2588254301640043,97.16000366210938,0.02007177078997846
12077,2020-04-22,99.4800033569336,100.16000366210938,95.33000183105469,96.5500030517578,1771900.0,0.05091907361454684,1.2517486248419436,-58.605371585533625,62.918218130647865,57.134806762520085,-0.23443941806830537,-4.655218080344767,12.146348379411535,17.787299014130838,17.627511078840385,5.5,5.6640127362860255,4.021503448486328,-6.72235990215114,14.765366799123797,-1.3504282268324062,9.393435123805062,-9.59845900017757,72.90935216629029,23.3174819276566,5.371931675318737,4,0.7749977111816406,-8.275001525878906,9.514995574951172,11.21499633789061,2.339996337890625,2,-0.018998863643597153,-1.0358390006863616,94.66000366210938,1.1785707334732056,96.4499969482422,1.2073149173326883,101.2699966430664,-0.018998863643597153
12078,2020-04-23,96.97000122070312,100.33999633789062,96.83000183105469,99.41000366210938,1179700.0,-0.025231222874255388,-1.5808771555834802,-0.8327652516267754,58.167260079781094,56.08811538251017,1.9210589768152317,-1.5961960257957344,13.800546646812393,20.184818792205448,15.999766799370969,3.5099945068359375,6.671210629358711,1.1110012054443388,-9.201397720204653,11.42340013109333,-4.045198257380164,6.267200668268842,-6.394918589389221,43.345126397262405,-8.44637792820292,5.156199462824499,4,0.5649986267089844,-5.7649993896484375,11.877498626708984,13.72499847412108,5.709999084472656,3,0.006806187732355307,1.2517486248419436,99.4800033569336,-1.0358390006863616,94.66000366210938,1.1785707334732056,96.4499969482422,0.006806187732355307
12079,2020-04-24,97.52999877929688,98.16000366210938,95.68000030517578,97.08999633789062,1538100.0,0.005774956703560319,1.9176300578034682,-0.1803286889961728,64.31317159469779,56.076888280460345,0.5784859191216611,-2.2046447183191873,12.416484112164568,19.522915860155763,15.1727103758306,2.4800033569335938,6.8417120826180025,1.6299987792968693,-8.703145467169549,11.963143025763287,-3.5365733439363396,6.796570902530078,-6.289119404407401,60.14185272120659,2.10082918402977,5.1665721232332125,4,0.005001068115234375,-6.3249969482421875,7.3625030517578125,10.000003814697251,6.0,4,0.004408903009922582,-1.5808771555834802,96.97000122070312,1.2517486248419436,99.4800033569336,-1.0358390006863616,94.66000366210938,0.004408903009922582
12080,2020-04-27,101.30999755859376,102.36000061035156,99.43000030517578,99.75,1905800.0,0.03875729341339107,-1.663640335971258,3.545429324455574,59.53200075331309,55.8721303795276,-2.978600211290214,-5.978491553049722,7.785193874984927,15.66850412005222,14.556568562483893,4.8300018310546875,6.0177334164482374,5.211497497558611,-5.387234514318806,15.810229509436027,-0.08786850838009741,10.510863503497319,-9.429953309871749,88.42333972340725,29.260650287744134,5.299366005938707,4,-3.484996795654311,-10.104995727539077,1.265001296997056,5.26000213623044,2.7300033569335795,0,-0.01549698679951328,1.9176300578034682,97.52999877929688,-1.5808771555834802,96.97000122070312,1.2517486248419436,99.4800033569336,-0.01549698679951328
12081,2020-04-28,99.66999816894531,104.95999908447266,99.06999969482422,103.5500030517578,1135600.0,-0.016187932377551784,-1.3188965616674126,-2.4871865096443204,56.751903797737846,55.89421650108721,-1.669351578999752,-4.606155783885512,8.508601354721549,17.20878954041234,14.124207667388095,5.8899993896484375,4.513062471718314,3.5914981842040987,-6.977145711930206,14.160142080338403,-1.6928237638630605,8.875820132271258,-7.17635564134406,45.06747222955057,-11.2030443778823,5.284321948067152,4,-0.5449981689453125,-8.464996337890625,2.905000686645508,6.900001525878892,1.5600051879882812,1,-0.002006591270355851,-1.663640335971258,101.30999755859376,1.9176300578034682,97.52999877929688,-1.5808771555834802,96.97000122070312,-0.002006591270355851
12082,2020-04-29,98.37999725341795,101.76000213623048,98.20999908447266,101.76000213623048,986700.0,-0.012942720369481187,1.1005904871970726,0.871134182790635,47.25641103891225,55.54481749876178,-0.23647773429773622,-3.1292683281439935,8.827167845445942,18.37156193238684,13.399111652381537,3.5500030517578267,3.489424980693613,2.0809974670410014,-8.48643841131475,12.648433345396754,-3.2027204721368747,7.3647154062188775,-5.297300378092629,29.094798528052674,-21.42887213099198,5.283717939177878,4,0.7450027465820455,-4.969997406005845,2.255004882812514,6.9900054931640625,5.350006103515639,2,0.04767231726308396,-1.3188965616674126,99.66999816894531,-1.663640335971258,101.30999755859376,1.9176300578034682,97.52999877929688,0.04767231726308396
12083,2020-04-30,95.51000213623048,98.0,93.97000122070312,97.93000030517578,1497500.0,-0.029172547238384472,2.148439548911618,0.715974755317986,40.6281614023249,54.137109523501216,2.6539411708712777,0.5510539784904864,10.726832235732857,21.09139821820402,11.71416710336636,4.4099960327148295,2.4708916256534224,-1.2854976654052592,-10.590065697774762,8.019070366964243,-5.93778168159001,3.366786350779492,-1.8618130870900416,14.01274990784341,-31.15545351416215,4.652284016184755,4,3.614997863769517,-0.49500274658204546,2.8299999237060405,9.860000610351534,10.379997253417955,3,0.06606635344425471,1.1005904871970726,98.37999725341795,-1.3188965616674126,99.66999816894531,-1.663640335971258,101.30999755859376,0.06606635344425471
12084,2020-05-01,93.56999969482422,94.55999755859376,92.0999984741211,94.55999755859376,987500.0,-0.020312034321171346,3.9697058438204484,0.4090903358827803,44.06593224633983,53.80382453536857,3.7848526651769703,3.0714667986610777,11.706825005708808,22.873705554886243,9.91277374322644,3.410003662109389,1.9815567127277944,-3.494000244140622,-12.032587825346667,5.044587337065423,-7.763294034743652,0.7752935464624073,13.650001525878906,11.4308021068044,-31.069368833986545,4.269293790603023,5,4.959999084472656,1.4449996948242188,4.732501983642578,11.800003051757798,9.769996643066406,4,0.0973602718826927,2.148439548911618,95.51000213623048,1.1005904871970726,98.37999725341795,-1.3188965616674126,99.66999816894531,0.0973602718826927
12085,2020-05-04,95.41999816894531,96.0199966430664,92.26000213623048,93.37000274658205,1222000.0,0.019771277975364043,1.3138482052100584,-2.0707069150206476,42.61554625462753,52.91651169982024,1.981790371412032,2.2869782550734072,8.94655487188895,20.873731568337334,7.933107330393402,3.7599945068359233,2.024119552479334,-2.2460018157958928,-7.949431091861442,3.457427460269656,-5.097716453828667,0.6057128222368817,11.497602996826174,25.81648162716112,-14.477839990732814,2.8517146380327767,5,3.1100006103515625,-0.404998779296875,0.4075031280517578,9.950004577636705,6.770004272460923,0,0.08499267203917205,3.9697058438204484,93.56999969482422,2.148439548911618,95.51000213623048,1.1005904871970726,98.37999725341795,0.08499267203917205
12086,2020-05-05,96.75,99.61000061035156,95.0,95.0,1353600.0,0.013938397155487836,-4.268572126116071,0.85366044280361,49.1631829692457,51.38817445966444,1.0945337908016768,1.319998740932931,6.7100606708794714,19.40810881955403,6.636078075211362,4.6100006103515625,1.552322990874373,-1.1034999847412053,-6.392567682372089,4.185567712889679,-3.748033833556647,1.5410338640742367,9.871249111938482,48.13664350996237,5.790347945125582,2.6445338488154446,5,1.779998779296875,-1.7350006103515625,-0.9825000762939453,8.620002746582017,0.01999664306640625,1,0.07534884667211728,1.3138482052100584,95.41999816894531,3.9697058438204484,93.56999969482422,2.148439548911618,95.51000213623048,0.07534884667211728
12087,2020-05-06,92.66999816894531,96.4800033569336,92.23999786376952,96.25,1038800.0,-0.04217056156128873,1.099008180808721,-2.04571533203125,43.995710886838424,49.81355788267081,4.589593478663602,5.61046836771385,9.928368772561683,23.31924459097118,5.672493095476558,4.510002136230483,1.7890885029941188,-5.134501647949222,-10.602665926173003,0.33366263027456,-7.868583787061112,-2.400419508837331,13.660825930236825,7.589873937243931,-36.68528160938161,2.734082139111893,5,5.8600006103515625,2.345001220703125,2.992504119873047,12.700004577636705,3.75,2,0.09237083583818206,-4.268572126116071,96.75,1.3138482052100584,95.41999816894531,3.9697058438204484,93.56999969482422,0.09237083583818206
12088,2020-05-07,92.7699966430664,94.98999786376952,92.62000274658205,93.4800033569336,1185300.0,0.0010790814297718665,-3.6930851626354793,0.19832579629100797,37.267821087214216,46.808518937394865,4.281406795505291,5.164896548793564,8.971026999941415,23.069365823371342,5.378029371769418,2.3699951171874716,1.9037381337241328,-4.647003173828125,-10.396109684163946,1.102103336507696,-7.5215564289960355,-1.7724499186602145,13.276210943614515,8.921411163294394,-28.111183098130724,2.874553255167908,5,5.760002136230469,2.2450027465820312,2.6225051879882812,12.60000610351561,4.4200057983398295,3,0.1181417172627044,1.099008180808721,92.66999816894531,-4.268572126116071,96.75,1.3138482052100584,95.41999816894531,0.1181417172627044
12089,2020-05-08,95.01000213623048,95.66000366210938,92.91999816894531,94.01000213623048,1627000.0,0.024145796854801338,1.382610310947201,-1.4084373858288024,47.66234573696371,45.48966838002271,1.8398252117997203,2.4271374460637247,6.038384574377403,20.668949201851305,5.614934853750146,2.8900070190429688,0.8683963950144715,-2.0119976043701087,-7.233373049390778,3.2093778406505606,-4.622685326880443,0.598690118140226,10.757281268199236,37.58484722065536,-2.029565471362531,2.610687722510333,5,3.519996643066392,0.004997253417954539,0.06999969482420454,10.360000610351534,2.9099960327148295,4,0.114514230173552,-3.6930851626354793,92.7699966430664,1.099008180808721,92.66999816894531,-4.268572126116071,96.75,0.114514230173552
12090,2020-05-11,96.22000122070312,97.16999816894531,93.72000122070312,96.7699966430664,2678800.0,0.012735491603691251,4.111112366979943,-0.5499954223632812,52.58106799400959,45.02624217960846,-0.18787669734246037,1.1442791901413045,4.260933672874373,19.29085349213325,5.5161347687457525,3.4499969482421875,0.3239993478126735,-0.718498611450201,-5.93483834138209,4.497841118481688,-3.3266684764161454,1.8896712535157434,9.273936485120416,54.002739127599334,10.946861091276247,2.608169864965941,5,0.7099990844726562,-1.1399993896484375,-1.1399993896484375,9.150001525878892,0.8499984741210938,0,0.07399703831697235,1.382610310947201,95.01000213623048,-3.6930851626354793,92.7699966430664,1.099008180808721,92.66999816894531,0.07399703831697235
12091,2020-05-12,96.0,96.72000122070312,94.66999816894531,96.23999786376952,2433200.0,-0.0022864395958435146,2.416658719411013,0.4363633841501219,43.20842509004442,44.576465963067584,-0.6070493360529099,1.0511577747538183,3.6667916343185425,19.34456243443006,5.411995404379547,2.0500030517578125,-0.6354125499828172,-0.7054996490478516,-5.630064504370807,4.219065206275104,-3.1677820767093294,1.7567827786136263,9.226058921189491,76.26778708883685,35.46022949104835,2.4622824276614743,5,-0.14500045776367188,0.6949996948242188,0.18250083923339844,9.370002746582017,1.5,1,0.0644791920979817,4.111112366979943,96.22000122070312,1.382610310947201,95.01000213623048,-3.6930851626354793,92.7699966430664,0.0644791920979817
12092,2020-05-13,94.11000061035156,96.0,93.3000030517578,95.29000091552734,2299600.0,-0.01968749364217126,1.076921948313767,4.9167117016883095,44.279998779296875,44.98222567162003,0.6856579656818838,2.8344533149383153,4.775790608592416,21.042178591096146,5.026656343571164,2.6999969482422017,-1.6250780757576138,-2.4354991912841797,-7.483751808860745,2.612753426292386,-4.9596255000724625,0.08862711750410313,10.853537101896563,32.747238743277954,-7.419629585286451,2.5241263087882864,5,1.7449989318847656,5.549999237060547,2.875,11.260002136230455,0.40999603271484375,2,0.02826475417557539,2.416658719411013,96.0,4.111112366979943,96.22000122070312,1.382610310947201,95.01000213623048,0.02826475417557539
12093,2020-05-14,94.94000244140624,95.18000030517578,90.98999786376952,92.94000244140624,1573900.0,0.008819485980997577,2.3790400482375182,-1.6949148158924126,44.87535437278655,45.07216146344744,-0.26116559847301346,1.9284812073281756,2.9497511303856214,20.025061931309878,4.589664647954739,4.190002441406264,-2.4005813534330542,-1.4944972991943501,-6.58332190424899,3.59432730586029,-4.03890960172167,1.0499150033329698,9.76626448607935,63.91592852072452,25.190336779551373,2.54441230252732,5,0.3599967956543111,4.164997100830092,2.0449981689453267,10.430000305175781,2.029998779296889,3,0.015588747519281743,1.076921948313767,94.11000061035156,2.416658719411013,96.0,4.111112366979943,96.22000122070312,0.015588747519281743
12094,2020-05-15,94.9800033569336,95.47000122070312,92.5,94.4499969482422,2871200.0,0.00042132836000341456,2.9337708860695537,0.265003204345696,35.29959982012633,44.259278526280646,-0.08953996455989,1.4683725357164974,1.9226554214220073,19.785740908915074,4.628475145987679,2.970001220703125,-2.6202693447978476,-1.1399967193603544,-5.722847452466013,3.442854013745304,-3.4314220859131837,1.1514286471924748,9.177612808003346,64.56319249405891,30.797021025170814,2.2914253665528297,5,0.3199958801269531,4.124996185302734,2.099996566772461,10.389999389648423,0.01999664306640625,4,0.023268045971397644,2.3790400482375182,94.94000244140624,1.076921948313767,94.11000061035156,2.416658719411013,96.0,0.023268045971397644
12095,2020-05-18,99.41999816894531,100.45999908447266,97.51000213623048,97.68000030517578,1264300.0,0.04674662723822265,-1.8365434344842508,3.2829751399905875,49.48623102921246,44.29517275516584,-4.361079170071648,-2.8856578867943483,-3.3706762137853445,15.195768219766393,4.39973395466382,5.4799957275390625,-2.1970700064976114,3.151498031616214,-1.6629980203330064,7.965994083565434,0.7442500056416037,5.558746057590824,4.210913263944931,89.01794317350547,54.33986378683438,2.407248025974608,5,-3.6949996948242188,-1.4449996948242188,-1.0749969482421875,5.9500045776367045,-5.9099960327148295,0,-0.015087507821625934,2.9337708860695537,94.9800033569336,2.3790400482375182,94.94000244140624,1.076921948313767,94.11000061035156,-0.015087507821625934
12096,2020-05-19,96.55999755859376,99.31999969482422,96.55999755859376,98.94000244140624,842000.0,-0.028766854385689267,-1.319324767913028,-1.3678205774669339,46.486487282624914,44.57192568803101,-1.7107705518537983,0.13068410083370452,-1.128567189518364,17.873746120680593,3.780538056548561,2.8600006103515483,-1.8626996167615033,0.19649772644044106,-4.558980645823695,4.951976098704577,-2.18124145969162,2.574236912572502,6.565277331531647,58.817307041600145,22.46498793665691,2.3777391861320667,5,-0.8349990844726705,1.4150009155273295,0.995002746582017,8.810005187988253,-4.199996948242202,1,0.0052817123977346725,-1.8365434344842508,99.41999816894531,2.9337708860695537,94.9800033569336,2.3790400482375182,94.94000244140624,0.0052817123977346725
12097,2020-05-20,97.58999633789062,98.52999877929688,96.86000061035156,97.56999969482422,751400.0,0.010666930461258994,-1.3194502577579037,-0.008401933630815097,54.32251403399231,46.46689157100635,-2.200924663577183,-1.1048136292558866,-2.9026339584780487,16.664588814788658,3.724212733026653,1.9700012207031108,-1.563475556684537,1.3209968566894474,-3.2450638027067384,5.887057516085633,-0.9620334730086455,3.6040271863875404,5.049867471180548,69.69374470292902,29.25505153848279,2.2830303296980947,5,-1.8649978637695312,0.38500213623046875,-1.392496109008789,7.780006408691392,-5.92999267578125,2,-0.0009221881470209414,-1.319324767913028,96.55999755859376,-1.8365434344842508,99.41999816894531,2.9337708860695537,94.9800033569336,-0.0009221881470209414
12098,2020-05-21,97.62999725341795,98.31999969482422,97.1999969482422,97.51000213623048,1129200.0,0.0004098874580220624,-2.0270119801225595,6.000763067530055,59.160642797040225,47.74448013323707,-1.6528507462918611,-1.1518921972225797,-3.45431432382928,16.438414229379802,3.6909964816950636,1.120002746582017,-1.6484856100715177,1.3279979705810376,-3.2688305470897916,5.924826488251867,-0.9704162882543841,3.6264122294164594,4.543871917841159,64.44720908856503,19.4990208947708,2.298414258835418,5,-1.9049987792968608,0.3450012207031392,-1.4324970245361186,7.7400054931640625,-3.8600006103515483,3,-0.031854969761792806,-1.3194502577579037,97.58999633789062,-1.319324767913028,96.55999755859376,-1.8365434344842508,99.41999816894531,-0.031854969761792806
12099,2020-05-22,97.95999908447266,98.23999786376952,97.05999755859376,97.5500030517578,955500.0,0.0033801274233176137,1.4330063945760279,3.4167726347923826,56.15310090055658,48.14137267840896,-1.6990638928115516,-1.5262809623175002,-3.9809761156294883,15.931528576620892,3.4872186314253497,1.1800003051757528,-1.1584537498897163,1.6364997863769588,-2.9884483399878974,6.261447912741815,-0.6759742768054622,3.94897384955938,3.7665152344868744,35.89746097761826,-10.99691418881887,2.3124740631824263,5,-2.2350006103515625,0.0149993896484375,-2.4699974060058594,7.410003662109361,-4.150001525878892,4,-0.01010614406923216,-2.0270119801225595,97.62999725341795,-1.3194502577579037,97.58999633789062,-1.319324767913028,96.55999755859376,-0.01010614406923216
12100,2020-05-26,99.73999786376952,101.25,99.52999877929688,100.29000091552734,1121000.0,0.01817066961956515,-2.5463898065125057,-1.3414838385529944,57.08866121696234,49.6836211369554,-3.271248628088955,-3.615288678212309,-5.982592764443908,13.974897836637382,3.8594825873575584,3.2900009155273438,-0.330445774297047,3.494998550415019,-0.8162411579739057,7.806238258803944,1.3393786962205638,5.6506184046094745,1.5570557969824108,67.803809164378,20.196334205629185,2.155619854194461,5,-3.6199989318847514,-1.7649993896484233,-5.7374973297119,5.6300048828125,-3.019996643066392,1,-0.047523540859141344,1.4330063945760279,97.95999908447266,-2.0270119801225595,97.62999725341795,-1.3194502577579037,97.58999633789062,-0.047523540859141344
12101,2020-05-27,99.47000122070312,101.4800033569336,98.2699966430664,101.33000183105469,812000.0,-0.002707004700713611,1.9722233995959253,3.381800527118792,69.67593614620188,52.5053919555004,-2.7460448010040466,-3.5426785133803094,-5.41998863456277,14.09475791112439,3.7892661479255256,3.2100067138671875,-0.06753040179053471,3.235001754760745,-1.0435927602342048,7.513596269755695,1.0957044972632701,5.37429901225822,-8.480003356933608,56.49348611929922,3.666086049237279,2.139297257497474,5,-3.2350006103515625,-1.4950027465820312,-3.887500762939453,5.900001525878892,-2.6100006103515625,2,-0.059917553144979374,-2.5463898065125057,99.73999786376952,1.4330063945760279,97.95999908447266,-2.0270119801225595,97.62999725341795,-0.059917553144979374
12102,2020-05-28,103.06999969482422,103.37999725341795,100.41000366210938,100.9499969482422,1201900.0,0.036191800843889066,1.1678802239813897,-1.1397860488773233,74.78345441968875,55.828514182933986,-5.5221169451857435,-7.139335734963538,-9.094738973727203,10.3512587001251,3.976691738972332,3.9099960327148295,0.031069419120854036,6.600500106811523,1.409989152583563,11.791011061039484,4.005244629697543,9.195755583925504,-11.870201721191421,95.09497510185625,35.197155053479165,2.5952554771139775,5,-5.130001068115234,-5.095001220703125,-7.339998245239258,2.3000030517577983,-6.6699981689453125,3,-0.1039099555271511,1.9722233995959253,99.47000122070312,-2.5463898065125057,99.73999786376952,1.4330063945760279,97.95999908447266,-0.1039099555271511
12103,2020-05-29,101.81999969482422,103.12000274658205,100.97000122070312,102.75,1820300.0,-0.012127680253236406,1.5748431867915726,-0.43867882090019833,67.20565909278413,59.37363187989595,-3.568861449040014,-5.683778524463293,-7.509694261302741,11.442326253177313,4.244587249018064,2.1500015258789205,0.45728467704239506,5.035000228881842,-0.6531792303468364,10.72317968811052,2.1909104992675026,7.879089958496181,-10.132993750000011,75.3164931341483,12.075894732512864,2.844089729614342,5,-1.8500022888183594,-3.845001220703125,-6.089998245239258,3.5500030517577983,-5.970001220703125,4,-0.09978389376513919,1.1678802239813897,103.06999969482422,1.9722233995959253,99.47000122070312,-2.5463898065125057,99.73999786376952,-0.09978389376513919
12104,2020-06-01,102.68000030517578,103.8000030517578,101.25,101.62000274658205,943200.0,0.008446283764772744,-1.8333319204848737,-1.1397819470536448,66.61522841683353,61.276853811853854,-3.6003708819293507,-6.141146701207845,-7.9416674673569645,10.42709995507461,4.311749335076295,2.5500030517577983,1.0559848853913678,5.43950080871582,-0.6120894515660638,11.491091068997704,2.4137056785748854,8.465295938856755,-10.525274708007828,79.7468092474227,14.704099880286805,3.025795130140941,6,-2.5,-4.7050018310546875,-8.309999465942383,2.690002441406236,-5.779998779296875,0,-0.0867744802846504,1.5748431867915726,101.81999969482422,1.1678802239813897,103.06999969482422,1.9722233995959253,99.47000122070312,-0.0867744802846504
12105,2020-06-02,103.52999877929688,103.58000183105469,101.4800033569336,102.72000122070312,1178700.0,0.008278130810233764,3.6153626882189207,0.7641504001842677,68.75934667723966,63.751615966811045,-4.253339232456369,-6.695703924265814,-8.21405035588208,9.42795699706889,4.614401480048845,2.0999984741210938,1.6568554655187597,5.883999252319342,-0.7159729624936801,12.483971467132363,2.5840131449128307,9.183985359725853,-10.676556534853532,95.11746908581222,30.19364478236284,3.2999861074065096,6,-3.1999969482421875,-5.555000305175781,-9.159997940063477,1.840003967285142,-7.080001831054673,1,-0.09388584309195258,-1.8333319204848737,102.68000030517578,1.5748431867915726,101.81999969482422,1.1678802239813897,103.06999969482422,-0.09388584309195258
12106,2020-06-03,104.04000091552734,105.27999877929688,103.62999725341795,104.11000061035156,972500.0,0.004926129066394447,-2.707839355364021,-0.08641963680204959,76.56501621603978,66.22300509814964,-4.012698692764303,-6.989932192918346,-8.070250896548103,8.749504528171585,5.1316350806190725,1.75,2.567174133607324,6.029501342773443,-1.1425422008385056,13.201544886385392,2.443479570967469,9.615523114579418,-10.529765022645137,74.53800601579145,5.315040637979408,3.5860217718059766,6,-2.8700027465820312,-5.905002593994141,-9.524999618530273,1.3300018310546733,-5.8899993896484375,2,-0.07035755123423637,3.6153626882189207,103.52999877929688,-1.8333319204848737,102.68000030517578,1.5748431867915726,101.81999969482422,-0.07035755123423637
12107,2020-06-04,101.2300033569336,103.6999969482422,100.0500030517578,103.38999938964844,1039000.0,-0.02700881904908148,1.6259032490895404,30.857220708446867,65.21529703531269,66.89574445795769,-0.7063465148612096,-3.69521495780657,-4.888363293086513,11.367413136642398,5.3989505498153765,3.9899978637695455,2.745870883636755,2.7915035247802678,-4.052811146087535,9.63581819564807,-0.6306538106536266,6.213660860214162,-6.778186433138217,22.562165757849158,-45.376863694541825,3.4221573354338997,6,-0.06000518798828125,-3.0950050354003906,-6.06500244140625,4.139999389648423,-4.890007019042969,3,-0.04316904674174071,-2.707839355364021,104.04000091552734,3.6153626882189207,103.52999877929688,-1.8333319204848737,102.68000030517578,-0.04316904674174071
12108,2020-06-05,103.7300033569336,106.4800033569336,103.08999633789062,103.81999969482422,1058700.0,0.02469623547462585,-3.9488778749234283,0.04166504777210674,68.91483771119385,68.31371521469518,-2.514489771276317,-5.62016748949884,-7.064541106631339,8.673381397607486,5.882290317374479,5.25,3.3306874837852405,4.743503189086908,-1.9430748757342258,11.430081253908043,1.4002141566763413,8.086792221497475,-8.411931884698092,57.23172831288357,-10.674374462166334,3.3432890324105693,6,-1.3550033569335938,-4.995002746582031,-7.462503433227539,1.6399993896484233,-6.100006103515639,4,-0.07066423979407621,1.6259032490895404,101.2300033569336,-2.707839355364021,104.04000091552734,3.6153626882189207,103.52999877929688,-0.07066423979407621
12109,2020-06-08,105.88999938964844,106.3000030517578,103.12000274658205,103.8000030517578,1133000.0,0.020823252316712226,1.1855644696135512,-23.223126483553905,65.51559727024905,69.25004144283815,-3.8345656790236546,-7.297410626395177,-9.118782986793065,6.328985937116471,6.501895803738217,3.180000305175753,3.701591406722116,6.359499359130865,-0.7234839170222784,13.442482635284009,2.8180077210543004,9.90099099720743,-9.455734728943128,90.82420001115341,24.531564263680963,3.5414916380765717,6,-3.5149993896484375,-7.154998779296875,-8.819999694824219,-0.5199966430664205,-9.65000152587892,0,-0.09481538363771902,-3.9488778749234283,103.7300033569336,1.6259032490895404,101.2300033569336,-2.707839355364021,104.04000091552734,-0.09481538363771902
12110,2020-06-09,103.33999633789062,104.54000091552734,102.5199966430664,104.48999786376952,1001400.0,-0.024081623065974722,2.231987109453678,-0.5502409286705012,66.50438411748232,68.89764677298042,-0.8048374145334662,-4.412897227760638,-6.51078642094987,8.64340038044682,6.990786024778804,3.3700027465820312,3.929756735400389,3.453496551513666,-3.644601646727935,10.551594749755267,-0.09555254760712728,7.00254565063446,-5.901157807562484,51.16630062186099,-15.40799974630739,3.5490490991207975,6,-0.07499313354492188,-4.6049957275390625,-6.567497253417969,2.030006408691392,-5.0099945068359375,1,-0.062318512098209045,1.1855644696135512,105.88999938964844,-3.9488778749234283,103.7300033569336,1.6259032490895404,101.2300033569336,-0.062318512098209045
12111,2020-06-10,102.19000244140624,104.2699966430664,101.77999877929688,103.80999755859376,1092900.0,-0.011128255634190842,-1.0409798133927008,1.4086895371286072,61.132644447119674,67.38089010936163,0.8622375385237575,-2.925371840649376,-5.4029759721213395,9.52940653267838,7.435194099179276,2.4899978637695312,4.239646641507036,1.994002532958973,-4.9281917956203785,8.916196861538324,-1.4670946313306956,5.455099697248642,-3.8470474284175538,33.28148192972644,-31.53923777553055,3.4610971642896726,6,1.0750007629394673,-3.4550018310546733,-5.4175033569335795,1.9449996948242472,-1.75,2,-0.05616993204844323,2.231987109453678,103.33999633789062,1.1855644696135512,105.88999938964844,-3.9488778749234283,103.7300033569336,-0.05616993204844323
12112,2020-06-11,96.7699966430664,100.08000183105469,95.98999786376952,100.01000213623048,1499200.0,-0.05303851324837339,1.4201171945538023,2.0000094190339577,48.34869271873137,65.28567162335577,5.916825542221829,2.850266556315887,0.10764697584774297,14.629512129731324,8.006325590315114,6.200004577636719,4.281215497954889,-3.5590030670166044,-10.079400374990442,2.961394240957233,-6.819201721003523,-0.29880441302968563,9.710006713867188,7.435637472308129,-55.0598585533251,3.2601986539869214,6,4.465003967285156,1.9650039672851562,0.00250244140625,6.870002746582031,1.6200027465820312,3,0.01426066891272737,-1.0409798133927008,102.19000244140624,2.231987109453678,103.33999633789062,1.1855644696135512,105.88999938964844,0.01426066891272737
12113,2020-06-12,96.41999816894531,98.81999969482422,94.7300033569336,98.75,1690000.0,-0.003616807753048179,2.311736288718386,0.7191351483726309,47.045277224374836,63.111232601971466,6.057265945769771,3.496073124041942,0.8165400544183967,14.637561933600693,8.293619796478373,4.089996337890625,4.101578513317065,-3.9830013275146428,-10.275494635121902,2.3094919800926164,-7.129247981318272,-0.8367546737110132,9.850205078125,14.606697118304432,-49.13605168337463,3.1462466538036304,6,4.185005187988281,2.31500244140625,0.35250091552734375,6.7150039672851705,3.130004882812486,4,-0.0008297223872013593,1.4201171945538023,96.7699966430664,-1.0409798133927008,102.19000244140624,2.231987109453678,103.33999633789062,-0.0008297223872013593
12114,2020-06-15,97.19000244140624,97.62999725341795,93.2699966430664,94.33999633789062,1421600.0,0.007985939505119388,1.3378046136413013,-1.2231776239529994,44.910187847605776,60.46132606534547,4.946819837881094,3.0568519981734568,0.3373143367409739,13.518152428399162,8.75551369006788,4.360000610351548,3.4315419769672815,-3.323497009277361,-9.2838705453225,2.6368765267677787,-6.303683777299938,-0.34331024125478393,8.618592810058615,34.78264695887157,-27.27131337091528,2.980186768022573,6,2.684997558593764,1.5449981689453267,-0.41750335693357954,5.404998779296889,5.939994812011719,0,0.004527161240447386,2.311736288718386,96.41999816894531,1.4201171945538023,96.7699966430664,-1.0409798133927008,102.19000244140624,0.004527161240447386
12115,2020-06-16,97.91999816894531,100.6500015258789,97.08000183105469,100.05999755859376,1132200.0,0.007511016660167069,1.1505974813861568,-0.7508753707610192,46.961969060121795,57.172098603576806,3.7295620987345046,2.328080026100338,0.0679617718724046,12.40655683934449,8.89723028203276,3.5699996948242188,3.054786581249374,-2.5185012817382812,-8.573803510170265,3.5368009466937025,-5.546152395954266,0.5091498324777035,7.136281166015635,42.272741144353695,-19.638384833738023,3.027651114215991,6,1.9550018310546875,0.81500244140625,-1.1474990844726562,4.0500030517578125,6.099998474121094,1,-0.01715686618250567,1.3378046136413013,97.19000244140624,2.311736288718386,96.41999816894531,1.4201171945538023,96.7699966430664,-0.01715686618250567
12116,2020-06-17,97.06999969482422,99.0199966430664,95.83000183105469,98.83999633789062,1101100.0,-0.008680540134963666,1.9953041553389712,0.8271014709762008,36.81897748657649,54.01695198705057,3.896667718399499,3.3921636213355555,1.0680949267509448,12.853684318614484,9.319387249346086,3.1899948120117188,2.5849397250979536,-3.3939998626708956,-9.384479374067311,2.59647964872552,-6.389239618369103,-0.3987601069726878,7.279102678623062,51.490522189324636,-5.966001444765482,2.9952397556982073,6,2.8050003051757812,1.6650009155273438,-1.0649986267089844,4.900001525878906,5.590003967285156,2,0.012980345525824166,1.1505974813861568,97.91999816894531,1.3378046136413013,97.19000244140624,2.311736288718386,96.41999816894531,0.012980345525824166
12117,2020-06-18,97.5,97.66000366210938,95.58999633789062,96.4800033569336,1212500.0,0.0044297960907349054,2.089554023354988,-0.5762703828066742,40.154966462300386,50.82141073717352,3.2206054921650633,3.114771259610876,0.775366697426918,12.038064542021203,9.78217628908475,2.07000732421875,1.952662338552841,-2.9594997406005916,-8.959197217038422,3.040197735837239,-5.959348478819507,0.04034899761832378,6.184356029624425,57.317080735067904,2.032159551446952,2.9998487382189136,6,2.2849998474121094,1.2350006103515625,-1.2250003814697266,4.470001220703125,4.230003356933594,3,0.03015387119391022,1.9953041553389712,97.06999969482422,1.1505974813861568,97.91999816894531,1.3378046136413013,97.19000244140624,0.03015387119391022
12118,2020-06-19,94.5199966430664,99.05999755859376,94.20999908447266,99.05999755859376,4296200.0,-0.030564136994190694,1.1365627736036374,-4.450995938456029,33.04238468387793,47.21327600535451,5.315792219546836,6.165967215767523,3.6393701231413047,14.604179383937236,10.14377257687764,4.849998474121108,0.9992902488303912,-5.784003067016599,-12.236595595727778,0.6685894616945802,-9.010299331372195,-2.557706802661002,8.539497823364542,16.937658170269778,-33.79673367763281,3.2262962643555904,6,4.385002136230469,4.215003967285156,3.2375030517578125,7.450004577636719,8.150001525878906,4,0.04094374612809415,2.089554023354988,97.5,1.9953041553389712,97.06999969482422,1.1505974813861568,97.91999816894531,0.04094374612809415
12119,2020-06-22,96.97000122070312,97.5500030517578,93.48999786376952,94.3499984741211,1621400.0,0.02592048946942538,1.1481472511015334,-0.5770929996118066,37.21746566178298,43.959173954721244,1.639872694516228,3.8345932376962963,1.0223943565316915,11.741389506128186,10.613220289406739,4.060005187988281,0.48520137407996344,-3.284498596191412,-9.827360778967602,3.258363586584778,-6.555929687579507,-0.013067504803316865,5.5021233763259545,48.603373980794494,3.33925786888193,3.2714310913880946,6,1.7999954223632812,2.520000457763672,0.2324981689453125,5.0,7.1599960327148295,0,0.026606185403490024,1.1365627736036374,94.5199966430664,2.089554023354988,97.5,1.9953041553389712,97.06999969482422,0.026606185403490024
12120,2020-06-23,95.0,97.9800033569336,94.95999908447266,97.9000015258789,1709500.0,-0.020315573846590107,-1.0268462217898335,-1.1068696510574854,33.33333333333333,40.870361608744986,2.5730141502269817,5.724791195019819,2.960924719400552,13.26427775300175,10.475576311983678,3.0200042724609375,-0.47219276138704913,-5.017499923706055,-11.969434806310318,1.9344349588982084,-8.493467365008186,-1.5415324824039232,6.919996919791316,27.109555098065925,-13.854629683813393,3.475967441302133,6,1.9599990844726562,4.875,2.2024993896484375,6.970001220703125,9.639999389648438,1,0.08557891845703103,1.1481472511015334,96.97000122070312,1.1365627736036374,94.5199966430664,2.089554023354988,97.5,0.08557891845703103
12121,2020-06-24,93.51000213623048,94.4000015258789,91.91999816894531,94.05999755859376,1216200.0,-0.01568418803967908,3.0325147780349404,0.18965349412931554,35.038759093911935,39.391480094876165,3.019839124554437,7.109916104272642,4.312189779885202,14.297152579850746,10.862012131230813,3.0800018310546875,-1.5782515009627218,-6.209497833251945,-13.746582800639828,1.327587134135939,-9.978040316945894,-2.4409553495579956,7.890994766957334,22.268965030870355,-20.15451496004021,3.7685424836939427,6,2.7749977111816264,5.68999862670897,3.339996337890611,8.16500091552733,11.619995117187472,2,0.11239433500947182,-1.0268462217898335,95.0,1.1481472511015334,96.97000122070312,1.1365627736036374,94.5199966430664,0.11239433500947182
12122,2020-06-25,92.36000061035156,93.4000015258789,91.0999984741211,93.4000015258789,1583600.0,-0.012298165967353225,3.4230788981403366,1.8909264936398062,26.748464994191366,37.13627873596689,3.8872866829128583,7.817203634649189,5.415232246849342,14.968005102275072,10.963086414875587,2.410003662109389,-2.640769357344965,-6.823999404907227,-14.863867366179235,1.2158685563647822,-10.843933385543238,-2.804065424271215,8.28251639409686,15.829174386317668,-23.699956090398587,4.019933980636004,6,3.5149993896484375,6.430000305175781,4.489997863769531,7.7350006103515625,10.260002136230483,3,0.1115201708931497,3.0325147780349404,93.51000213623048,-1.0268462217898335,95.0,1.1481472511015334,96.97000122070312,0.1115201708931497
12123,2020-06-26,91.66000366210938,93.9800033569336,91.08000183105469,92.36000061035156,1973200.0,-0.007579005452753695,-2.118280187371305,0.6730733961779701,19.051778322170776,34.26312212202967,4.2924707387147265,8.134048962395937,6.064003407811441,15.205944714021356,11.009141624873669,2.9000015258789062,-3.590913609416404,-7.015996551513666,-15.618790048941136,1.5867969459138038,-11.317393300227408,-2.714599802799924,8.028261489306317,8.405821779594582,-23.617188073125675,4.301396748713738,6,4.204998016357422,7.119998931884766,5.189994812011719,5.719997406005859,11.5,4,0.10986252773833316,3.4230788981403366,92.36000061035156,3.0325147780349404,93.51000213623048,-1.0268462217898335,95.0,0.10986252773833316
12124,2020-06-29,93.7699966430664,93.79000091552734,91.04000091552734,92.4499969482422,823100.0,0.02301977849286585,3.0440931453671345,-1.8857220708446663,28.780484173993543,32.24295713468208,1.839807716023273,5.609939802642387,3.793749148158753,12.641473005479043,10.924740973618482,2.75,-3.80028590363942,-4.460503387451169,-13.11292272475086,4.1919159498485214,-8.786713056101021,-0.13429371880131669,4.8852769099059685,39.33710039136361,9.333420973755114,4.326209668649849,6,1.2800025939941406,4.9900054931640625,3.0800018310546875,3.610004425048828,6.590003967285156,0,0.09491310487891536,-2.118280187371305,91.66000366210938,3.4230788981403366,92.36000061035156,3.0325147780349404,93.51000213623048,0.09491310487891536
12125,2020-06-30,93.80999755859376,94.63999938964844,93.08000183105469,93.83999633789062,1060200.0,0.00042658544267215603,-1.0939701786006881,-0.02272635320635887,30.457080390465606,31.536079679558647,1.2912850337310005,5.064039736617232,3.7460342975306844,12.129039834064073,10.742092641578479,1.55999755859375,-3.9578031328604766,-3.934502410888655,-12.423975096449638,4.554970274672328,-8.17923875366914,0.3102339318918297,3.779137825136303,76.94438380957062,45.39912476371646,4.244736342780492,6,1.2400016784667827,4.9500045776367045,3.0400009155273295,2.090003967285142,8.48000335693358,1,0.11000959346980377,3.0440931453671345,93.7699966430664,-2.118280187371305,91.66000366210938,3.4230788981403366,92.36000061035156,0.11000959346980377
12126,2020-07-01,96.72000122070312,97.1500015258789,93.73999786376952,93.7699966430664,932800.0,0.03102018695066877,-1.2657815561418997,-98.33748728387161,49.8679465885967,32.61529969359157,-1.8702653694075622,1.662773336085408,0.9196778148137241,8.750266650498276,9.937323446081441,3.410003662109389,-4.054476530233146,-0.6584987640380859,-8.619920106628257,7.302922578552085,-4.639209435333171,3.3222119072569996,-5.680000305175781,92.96235250046824,55.95629186182636,3.9807106712950837,7,-1.6700019836425781,2.0400009155273438,0.3274974822998047,-5.409999847412109,7.9499969482421875,2,0.08188583611442324,-1.0939701786006881,93.80999755859376,3.0440931453671345,93.7699966430664,-2.118280187371305,91.66000366210938,0.08188583611442324
12127,2020-07-02,96.86000061035156,98.66999816894531,96.51000213623048,97.91000366210938,877300.0,0.001447470925160399,-1.4685668945312738,-0.35593268556857005,51.175220119429355,34.63005918643062,-2.3586310649812674,1.2422909140431386,0.7112902634745382,8.122384045689174,10.069399470175656,2.1599960327148295,-4.28235770354496,-0.2999992370605469,-8.053504504766877,7.453506030645784,-4.176751870913705,3.5767533967926113,-5.6977996826171875,76.2778740479502,34.93321001057026,3.876752633853162,7,-2.0050010681152344,1.9000015258789062,0.24499893188476562,-5.625,8.83999633789064,3,0.08538092701790223,-1.2657815561418997,96.72000122070312,-1.0939701786006881,93.80999755859376,3.0440931453671345,93.7699966430664,0.08538092701790223
12128,2020-07-06,96.4000015258789,98.6999969482422,95.0999984741211,97.83999633789062,643900.0,-0.004749112962771251,1.2784829074789774,1.3714196445439089,47.85442399302127,35.811943445457096,-1.7923982991387675,1.1857840138134463,1.1770631917845549,8.086871956005183,9.594185798185443,3.599998474121108,-4.197790943625051,-0.3934982299804659,-7.505847959246424,6.718851499285492,-3.949673094613445,3.162676634652513,-4.93748870849609,69.97393454852573,26.650862401555912,3.5561748646329767,7,-1.5300025939941406,2.3600006103515625,1.5574970245361328,-5.194999694824219,5.709999084472656,0,0.06452283321835184,-1.4685668945312738,96.86000061035156,-1.2657815561418997,96.72000122070312,-1.0939701786006881,93.80999755859376,0.06452283321835184
12129,2020-07-07,95.8499984741211,96.51000213623048,94.9499969482422,95.51000213623048,928700.0,-0.005705425757801086,-1.1369835812004638,-0.23610941862743592,44.32254713755465,37.03296720148169,-1.5846143093152136,0.9961208226229985,1.7085148909076224,8.154371402422584,9.107785587627303,1.5600051879882812,-4.275971847821211,-0.4415012359619084,-6.124069629530339,5.241067157606523,-3.282785432746124,2.399782960822307,-3.953236608886712,49.28823931883825,5.591380762879524,2.841284196784217,7,-0.9799995422363281,2.910003662109375,3.122499465942383,-4.644996643066406,5.8000030517578125,1,0.07626505273197193,1.2784829074789774,96.4000015258789,-1.4685668945312738,96.86000061035156,-1.2657815561418997,96.72000122070312,0.07626505273197193
12130,2020-07-08,96.9000015258789,97.3000030517578,95.2699966430664,95.87000274658205,1316100.0,0.010954648601703587,1.2185840191443602,3.0294408042366885,49.53880060836426,38.644082925309725,-2.611372772761527,-0.5914100409581948,0.5299198226088038,6.596247053401726,8.710771836274573,2.030006408691392,-3.866229644314643,0.9305015563964787,-3.703476271951274,5.5644793847442315,-1.3864873577773977,3.247490470570355,-4.595045555664058,63.709763011888555,20.13131376796214,2.3169889141738733,7,-2.0300025939941406,1.8600006103515625,2.1774978637695312,-5.694999694824219,4.8300018310546875,2,0.03570690433424395,-1.1369835812004638,95.8499984741211,1.2784829074789774,96.4000015258789,-1.4685668945312738,96.86000061035156,0.03570690433424395
12131,2020-07-09,96.4499969482422,97.1999969482422,93.8000030517578,97.1999969482422,1372900.0,-0.004644010016001121,8.066650390625076,-0.7281562027791869,47.15446515705381,40.91141627673888,-1.9003107797825862,-0.6255535500967113,0.8963221733057907,6.5161442787250365,8.610012335830437,3.3999938964844034,-3.7418799566043504,0.7674972534179858,-2.8421144221531307,4.377108928989102,-1.0373085843675796,2.572303091203551,-3.7613385193457134,54.08157545636318,11.735308825551314,1.804805837785561,7,-1.579998016357436,2.310005187988267,2.702503204345689,-5.244995117187514,4.4800033569335795,3,0.06054955056576161,1.2185840191443602,96.9000015258789,-1.1369835812004638,95.8499984741211,1.2784829074789774,96.4000015258789,0.06054955056576161
12132,2020-07-10,98.1500015258789,98.33000183105469,96.0999984741211,96.0999984741211,787800.0,0.01762576082349665,-1.1756097924063447,-2.73333740234375,60.57076891084149,45.52463745325785,-3.009067453645713,-2.336673120495931,-0.8276671786325664,4.280157488706465,8.40532744082329,2.2300033569335938,-3.266677164795155,2.3985015869140653,-1.3487740025181978,6.1457771763463285,0.5248637921979338,4.272139381630197,-5.100662785821669,88.77558964394015,41.43012525694854,1.8736377947161342,7,-3.2800025939941406,0.6100006103515625,1.5024967193603516,-6.944999694824219,2.4499969482421875,4,0.06642890006830315,8.066650390625076,96.4499969482422,1.2185840191443602,96.9000015258789,-1.1369835812004638,95.8499984741211,0.06642890006830315
12133,2020-07-13,96.33999633789062,98.5999984741211,95.83999633789062,98.1999969482422,1314600.0,-0.018441214058575905,1.075186719135413,-0.9073160202160115,48.094360714513186,47.67062373553781,-0.5200843207416028,-0.5617710712842552,1.0293489786849364,5.5651984954873654,7.935936880625697,2.7600021362304688,-2.7767193556624647,0.5924964904785099,-3.1519441955575047,4.336937176514525,-1.2797238525395045,2.4647168334965244,-2.951618105342291,52.91657725961437,5.4935200868278855,1.8722203430180089,7,-0.4499969482421875,2.4200057983398438,3.312501907348633,-5.1349945068359375,3.7600021362304688,0,0.09715591619417863,-1.1756097924063447,98.1500015258789,8.066650390625076,96.4499969482422,1.2185840191443602,96.9000015258789,0.09715591619417863
12134,2020-07-14,97.62999725341795,98.27999877929688,96.33000183105469,96.4000015258789,1345900.0,0.013390086823368286,-1.8467210193352936,-0.661287808559673,58.296514115811675,50.76389414946515,-1.3465690264089716,-1.91531789169494,-0.135140134181313,3.7785912652525298,7.1478707295780595,1.9499969482421875,-1.897449551485721,1.860497665405262,-1.9245775746619955,5.64557290547252,-0.032039954628359624,3.7530352854388838,-3.922921897927992,79.79162196314022,28.568075650060877,1.8925376200336281,7,-1.4099998474120952,1.0400047302246236,2.9250030517578267,-4.219997406005845,1.3600006103515625,1,0.04588757024446988,1.075186719135413,96.33999633789062,-1.1756097924063447,98.1500015258789,8.066650390625076,96.4499969482422,0.04588757024446988
12135,2020-07-15,96.23999786376952,99.2699966430664,96.01000213623048,99.05999755859376,1584000.0,-0.014237421169237763,1.0123436149696268,-2.2926906424841396,58.66664470694911,51.74152727372654,0.47424741907688883,-0.6931725345671964,1.3071668204137694,4.682650811829873,7.189565620087157,3.2599945068359233,-0.7545418409375486,0.5544982910156051,-3.102013669316179,4.211010251347389,-1.2737576891502869,2.382754271181497,-2.2333472127144205,44.60690440092434,-9.854578493656511,1.8282559801658884,7,0.29500198364259234,1.5500030517578267,4.315002441406264,-1.2249984741210795,1.4700012207031392,2,0.05621367188481652,-1.8467210193352936,97.62999725341795,1.075186719135413,96.33999633789062,-1.1756097924063447,98.1500015258789,0.05621367188481652
12136,2020-07-16,98.33000183105469,98.6500015258789,96.0999984741211,96.51000213623048,1084400.0,0.02171658368325846,1.0731739843752424,-0.6453900325466644,67.88494574404578,53.598163454239476,-1.5235818142406572,-2.828983784091065,-0.7480415786373129,2.117439707531233,6.970354732097069,2.5500030517578125,0.0570347856799458,2.5815021514892607,-1.2161439335208684,6.37914823649939,0.6826791089842033,4.480325193994318,-3.9022835006386885,72.59490587819217,12.69948843682819,1.898823042505062,7,-1.7950019836425781,-0.6750030517578125,2.6700000762939453,-3.31500244140625,-0.20000457763673296,3,0.03457745817721647,1.0123436149696268,96.23999786376952,-1.8467210193352936,97.62999725341795,1.075186719135413,96.33999633789062,0.03457745817721647
12137,2020-07-17,100.44000244140624,100.54000091552734,98.58000183105469,99.05999755859376,899600.0,0.021458360328080017,1.4810086241030642,0.758244568247451,74.25411164868072,56.53146208264608,-3.4334150543710678,-4.9618290460724666,-2.666480042959634,-0.40539585534325795,6.897083963545189,2.2099990844726562,0.9013111298707628,4.544502639770499,0.26443097135131666,8.824574308189682,2.404466805560901,6.684538473980098,-5.624901845978201,97.87237496327312,30.164129946480386,2.1400358342095935,7,-3.2700004577636577,-4.595001220703111,0.559999465942397,-5.425003051757798,-1.8000030517577983,4,0.004878513061122192,1.0731739843752424,98.33000183105469,1.0123436149696268,96.23999786376952,-1.8467210193352936,97.62999725341795,0.004878513061122192
12138,2020-07-20,98.38999938964844,100.22000122070312,98.12000274658205,100.0,744400.0,-0.02041022502915324,1.0487759492069024,-1.1666629809818905,62.804863349915856,58.58505277290843,-1.197360415244077,-2.7479165435234023,-0.44801020618400855,1.2260390652111255,7.120137039581115,2.3199996948241903,0.9987890730363063,2.300999450683591,-2.0662708579153986,6.66826975928258,0.11736429638409618,4.484634604983086,-3.0024087622104787,52.53858487324745,-17.983528186759578,2.1836351542994943,7,-1.2199974060058594,-2.5449981689453125,1.595001220703125,-3.375,-0.5699996948242188,0,0.022461623113956053,1.4810086241030642,100.44000244140624,1.0731739843752424,98.33000183105469,1.0123436149696268,96.23999786376952,0.022461623113956053
12139,2020-07-21,99.5500030517578,100.37999725341795,98.70999908447266,100.19000244140624,1162700.0,0.011789853331693356,2.2745414834096,0.3975149981518865,64.97911078689339,60.300642792745,-1.986193364819954,-3.9049303056713427,-1.4948074395608586,-0.27259610279449475,7.207252907691716,1.989997863769517,1.0937916421493696,3.332003021240226,-1.2898340723995574,7.953840114880009,1.0210844744203342,5.6429215680601175,-3.6471713955108953,78.14573663255575,8.087515269844403,2.310918546819892,7,-2.38000106811522,-3.7050018310546733,0.11999893188477984,-4.535003662109361,-3.3000030517577983,1,0.005524815725794996,1.0487759492069024,98.38999938964844,1.4810086241030642,100.44000244140624,1.0731739843752424,98.33000183105469,0.005524815725794996
12140,2020-07-22,103.12999725341795,103.83000183105469,98.43000030517578,99.3000030517578,2140300.0,0.035961768879091416,1.0650088182906845,-5.984371647235534,66.16235008143015,62.4126300065646,-5.128884188187115,-7.214507684295242,-4.956669150774573,-4.11172997386042,7.767601614255451,5.400001525878906,1.4078940319707982,6.505497360229484,0.9908492140129113,12.020145506446056,3.7481732871211904,9.262821433337777,-6.763448671243012,90.94431728792397,22.800850286743284,2.757324073108286,7,-3.2949981689452983,-5.694995880126939,-3.8249969482421733,-8.114997863769517,-5.869995117187472,2,-0.04014350334437955,2.2745414834096,99.5500030517578,1.0487759492069024,98.38999938964844,1.4810086241030642,100.44000244140624,-0.04014350334437955
12141,2020-07-23,104.0199966430664,104.95999908447266,102.66000366210938,103.22000122070312,1085800.0,0.008629878923214651,-1.395840370027458,0.2088764056134899,67.39549910749543,63.170933361748354,-5.4000245425716145,-7.669997872048526,-5.708666161269548,-5.373447694657415,7.764260233306882,2.2999954223632812,1.9046676574679537,6.869997024536133,0.6473869525759142,13.092607096496351,3.7586919885560235,9.981302060516242,-6.757833671025892,86.25726689064079,18.351980513487334,3.1113050359801098,7,-3.6199989318847656,-6.019996643066406,-4.714996337890625,-9.004997253417969,-5.05999755859375,3,-0.060661389754182005,1.0650088182906845,103.12999725341795,2.2745414834096,99.5500030517578,1.0487759492069024,98.38999938964844,-0.060661389754182005
12142,2020-07-24,102.66000366210938,104.97000122070312,101.9499969482422,104.18000030517578,884400.0,-0.013074341711658555,-1.0544176378541334,-1.9000066757584138,64.57168694362392,65.0017473872051,-3.724702423701544,-5.795950994867354,-4.162699077110716,-4.361248300350098,7.481192217623992,3.0200042724609233,2.2131326905028175,4.995003890991214,-1.2632237449418398,11.253231526924267,1.865890073024687,8.12411770895774,-4.32014363432836,66.2774003918279,-1.3097789344146662,3.129113817966525,7,-2.170001983642578,-4.655002593994141,-3.3550033569335938,-7.5800018310546875,-3.5200042724609375,4,-0.044126302816053675,-1.395840370027458,104.0199966430664,1.0650088182906845,103.12999725341795,2.2745414834096,99.5500030517578,-0.044126302816053675
12143,2020-07-27,101.7300033569336,102.41000366210938,100.75,102.41000366210938,740300.0,-0.009059032456658955,3.8823615209415565,0.44736960984595614,63.449223728865654,65.57427067754445,-2.1788544594005117,-4.292952030868406,-3.0804545039363376,-3.8912878291376103,7.18458247069553,1.910003662109375,2.6236493475696108,3.5615036010742216,-2.268179853739184,9.391187055887627,0.6466618736675258,6.476345328480917,-2.3293207382850483,50.45875519562861,-18.63994186766044,2.914841727406701,7,-1.2400016784667969,-3.7250022888183594,-2.470003128051758,-5.035003662109375,-4.040000915527358,0,-0.030374558786196548,-1.0544176378541334,102.66000366210938,-1.395840370027458,104.0199966430664,1.0650088182906845,103.12999725341795,-0.030374558786196548
12144,2020-07-28,102.66999816894531,103.41000366210938,101.25,101.25,965700.0,0.009240094180608782,-2.042262601949259,-2.0882316642170338,63.26435544617564,66.08512742634738,-2.602412855694652,-4.776908470207488,-3.8554328254620884,-5.276156408178764,6.961622018497255,2.160003662109375,2.6684749216871353,4.056498336791989,-1.7179626878183853,9.830959361402364,1.169267824486795,6.943728849097184,-2.3782245739680405,64.8317625415446,-4.744176939682447,2.8872305123051896,7,-2.134998321533203,-4.664997100830078,-3.8499984741210938,-3.5649986267089844,-2.1899948120117188,1,-0.04723871199588736,3.8823615209415565,101.7300033569336,-1.0544176378541334,102.66000366210938,-1.395840370027458,104.0199966430664,-0.04723871199588736
12145,2020-07-29,104.12999725341795,105.41000366210938,102.44000244140624,103.48999786376952,1447900.0,0.014220308858583941,-1.1678918292791693,0.4507043766991543,66.87170383202728,65.97254499167866,-3.157569248266526,-5.717243366925459,-5.273184022394574,-7.126280344767807,7.1790922714351,2.970001220703139,3.183474767605219,5.000497436523418,-0.8109049780444195,10.811899851091255,2.094796229239492,7.906198643807343,-3.3799972534179545,72.53207290159041,0.9550485587801489,2.9057012072839217,7,-2.3649940490722514,-5.904994964599595,-4.999998092651353,-5.024997711181626,-6.1299972534179545,2,-0.07567461309194745,-2.042262601949259,102.66999816894531,3.8823615209415565,101.7300033569336,-1.0544176378541334,102.66000366210938,-0.07567461309194745
12146,2020-07-30,104.63999938964844,104.87000274658205,102.5999984741211,103.0999984741211,967800.0,0.004897744643066693,1.269995613114861,2.406253725293851,65.04403791282118,64.94920346547205,-2.9931288335100703,-5.9062952107723845,-5.641940467762993,-7.885614083323617,8.153498850740009,2.2700042724609517,3.459547571193184,5.114499664306635,-1.0727962184839726,11.301795547097242,2.020851722911331,8.208147605701939,-3.3899993896484375,83.47631615138279,13.49337940331462,3.0936479413953,7,-2.8749961853027344,-6.414997100830078,-6.222499847412109,-5.534999847412109,-6.739997863769531,3,-0.07052749709924044,-1.1678918292791693,104.12999725341795,-2.042262601949259,102.66999816894531,3.8823615209415565,101.7300033569336,-0.07052749709924044
12147,2020-07-31,105.12999725341795,105.2699966430664,103.70999908447266,104.04000091552734,1686100.0,0.004682701324805194,1.2773768154682348,0.707789409019515,71.70371414136125,65.93796466452154,-3.0708175972787757,-6.055423211606566,-6.015291661892562,-8.686737698200702,9.136435350080744,1.55999755859375,3.8955114411263025,5.190997695922832,-1.34196905026171,11.723964442107373,1.9245143228305608,8.457481069015103,-3.1311965942382614,93.99128350545814,20.946983983234972,3.2664833730922713,7,-3.2099952697753764,-6.904994964599595,-7.387496948242173,-6.394996643066392,-7.180000305175753,4,-0.05868922600722981,1.269995613114861,104.63999938964844,-1.1678918292791693,104.12999725341795,-2.042262601949259,102.66999816894531,-0.05868922600722981
12148,2020-08-03,102.62000274658205,105.3000030517578,102.25,105.12999725341795,940500.0,-0.02387515050329092,1.1403484350405408,-2.3027549906207168,61.62088671603222,65.56482865664807,0.11432623874745218,-3.2206748887531234,-3.416701385601087,-6.383155046692266,10.049290460107802,3.0500030517577983,3.9581982936936555,2.3700031280517777,-4.044736628410689,8.784742884514245,-0.8373667501794557,5.577373006283011,2.7900009155273295,32.93272934013166,-37.6363685125914,3.2073698782312334,8,-0.7000007629394673,-4.395000457763686,-5.287502288818374,-3.885002136230483,-4.25,0,-0.033911550027214465,1.2773768154682348,105.12999725341795,1.269995613114861,104.63999938964844,-1.1678918292791693,104.12999725341795,-0.033911550027214465
12149,2020-08-04,103.16000366210938,104.0999984741211,102.19000244140624,102.5,724000.0,0.005262140918675051,-1.98437164723549,-0.2629502416486853,66.77984965421663,65.63343972029102,0.1567385280828546,-3.357067566895637,-3.8706435940032833,-6.969171074639519,10.960688016262798,1.909996032714858,3.718205384573693,2.544503784179682,-3.6436600256200364,8.7326675939794,-0.5495781207201702,5.638585689079534,2.186799926757814,30.124250092405987,-41.922495261367175,3.0940819048998573,8,-0.0800018310546875,-4.935001373291016,-5.837501525878906,-4.4250030517578125,-7.310005187988281,1,-0.05302443802367052,1.1403484350405408,102.62000274658205,1.2773768154682348,105.12999725341795,1.269995613114861,104.63999938964844,-0.05302443802367052
12150,2020-08-05,100.36000061035156,103.5,100.33000183105469,103.4000015258789,1164700.0,-0.027142331837530342,-1.0451611156641392,-4.606036435936561,54.75855615853128,64.2293349481839,2.8189377815880334,-0.2999372680010737,-1.0727272313044693,-4.252529807431728,11.779335118185502,3.1699981689453125,3.8380283276644462,-0.4284992218017578,-6.367758187429715,5.510759743826199,-3.398128704615729,2.5411302610122135,4.940002441406236,0.6035970206991427,-68.42543125768955,2.969629482813977,8,2.5100021362304688,-1.1149978637695312,-3.4549999237060547,-1.625,-4.910003662109361,2,0.0011957228562398114,-1.98437164723549,103.16000366210938,1.1403484350405408,102.62000274658205,1.2773768154682348,105.12999725341795,0.0011957228562398114
12151,2020-08-06,102.29000091552734,102.33999633789062,100.0,100.2699966430664,887400.0,0.019230772154625875,1.2075487994472276,-0.6644748895118444,54.373521691122285,63.09620547568372,0.6903256279477858,-1.8656384407941005,-2.9737263459025343,-5.99700716803963,12.267086183212845,2.339996337890625,3.8739049715919833,1.20950088500976,-4.396546638147996,6.8155484081675155,-1.593522876569125,4.012524646588645,2.7118020629882693,43.20753956486577,-21.25705561007969,2.803023761578878,8,0.41500091552734375,-2.7150001525878906,-5.385000228881836,-3.5550003051757812,-5.569999694824219,3,-0.04193959211194154,-1.0451611156641392,100.36000061035156,-1.98437164723549,103.16000366210938,1.1403484350405408,102.62000274658205,-0.04193959211194154
12152,2020-08-07,104.66999816894531,104.8000030517578,102.02999877929688,102.02999877929688,850600.0,0.023267154483490593,-1.0984885703551608,1.3069276266590122,64.61825998499697,63.22609839303163,-1.5361081602991504,-3.93381782424143,-5.412525157759845,-8.381415396901048,13.40264721949443,2.7700042724609233,3.6667814968483157,3.263498306274414,-2.3831692631929258,8.910165875741754,0.44016452154073704,6.086832091008091,-4.6699981689453125,88.11312226313646,21.225387793617998,2.823333784733672,8,-1.964996337890625,-5.064994812011719,-7.764997482299805,-5.93499755859375,-8.129997253417969,4,-0.06467943786660924,1.2075487994472276,102.29000091552734,-1.0451611156641392,100.36000061035156,-1.98437164723549,103.16000366210938,-0.06467943786660924
12153,2020-08-10,105.6999969482422,105.95999908447266,104.51000213623048,105.13999938964844,739700.0,0.009840439450800265,1.6851749812797319,0.21212033638702385,64.40281248034589,63.352593619050545,-2.172167962259806,-4.4550472900373705,-6.450271779071699,-9.198954520076782,14.700783704228442,1.4499969482421733,3.3630937543647548,3.825497055053731,-1.6003133520607236,9.251307462168185,1.1125918514965036,6.538402258610958,-5.699996948242202,95.63754737969965,28.92742283991096,2.7129052035572307,8,-2.7199974060058736,-5.819995880126967,-8.892496109008803,-6.964996337890639,-8.860000610351577,0,-0.07332072113299037,-1.0984885703551608,104.66999816894531,1.2075487994472276,102.29000091552734,-1.0451611156641392,100.36000061035156,-0.07332072113299037
12154,2020-08-11,102.11000061035156,106.5500030517578,101.72000122070312,105.87999725341795,1534900.0,-0.033964015530185354,-1.12307986391158,-6.732166212533864,47.6123649183215,61.212667073083246,1.486343949543425,-0.539892054951622,-2.93762372983727,-5.3775347665133495,15.680116665868237,4.830001831054673,3.1202861788129326,0.011500549316409092,-5.033004009343813,5.056005107976631,-2.510751730013695,2.533752828646513,-1.8716006469726523,32.21373476742595,-30.132548186204147,2.5222522793301083,8,1.1650009155273438,-1.9349975585937642,-5.295000076293945,-3.375,-4.480003356933608,1,-0.03662714564111336,1.6851749812797319,105.6999969482422,-1.0984885703551608,104.66999816894531,1.2075487994472276,102.29000091552734,-0.03662714564111336
12155,2020-08-12,101.6500015258789,103.0,100.91000366210938,101.62999725341795,1154500.0,-0.004504936653834668,-1.8630254384314708,-0.005306177791362936,44.33827598097788,58.91202685843398,1.7406035678493197,0.36490078322414377,-2.589315101469964,-4.621610975729624,16.291883767375808,2.089996337890625,2.955596265848129,-0.7189987182617159,-4.956402854376094,3.5184054178526623,-2.837700786318905,1.3997033497954732,-1.0329053771972667,25.190851253666242,-32.7209427103694,2.118702068057192,8,1.625,-1.474998474121108,-4.835000991821289,-2.9150009155273438,-6.220001220703125,2,-0.05705856335163162,-1.12307986391158,102.11000061035156,1.6851749812797319,105.6999969482422,-1.0984885703551608,104.66999816894531,-0.05705856335163162
12156,2020-08-13,101.7300033569336,101.88999938964844,100.5,101.19000244140624,616800.0,0.0007870322661462925,2.2325831034146253,26.994279176182907,47.63358535590083,56.23756810449394,1.3459502171211994,0.5825462560203789,-2.798821984244796,-4.373318107457692,16.88489675318588,1.3899993896484375,2.7253373971417147,-0.8089969635009737,-4.614972291372993,2.9969783643710457,-2.7119846274369905,1.093990700435043,4.8199996948242045,20.3306237436727,-35.01425075253566,1.9029876639360133,8,1.5449981689453125,-1.5550003051757955,-4.915002822875977,-2.9950027465820312,-6.900001525878906,3,-0.06173209674098934,-1.8630254384314708,101.6500015258789,-1.12307986391158,102.11000061035156,1.6851749812797319,105.6999969482422,-0.06173209674098934
12157,2020-08-14,100.93000030517578,102.16000366210938,100.20999908447266,101.52999877929688,721000.0,-0.007863983341776737,1.0967698271088415,-1.1111064016162693,47.950810701795255,54.71867076957873,1.6623438022001125,1.4979411462282144,-2.0497017236052244,-3.3764717089153464,16.8741542382637,1.9500045776367188,2.2285034622540536,-1.6334999084472628,-5.388551607309907,2.1215517904153813,-3.511025757878585,0.24402594098405928,5.499002685546856,11.356479024593376,-42.763809988186075,1.8775258494313187,8,2.345001220703125,0.2649993896484375,-4.114999771118164,-2.1949996948242188,-3.6500015258789062,4,-0.04171206848056219,2.2325831034146253,101.7300033569336,-1.8630254384314708,101.6500015258789,-1.12307986391158,102.11000061035156,-0.04171206848056219
12158,2020-08-17,100.5999984741211,102.0500030517578,100.29000091552734,100.95999908447266,1091200.0,-0.0032696109190218925,-2.591856753600594,0.600002543137978,44.526705105482144,52.24609915305267,1.8725985189772558,2.1101902856244408,-1.856061229452223,-2.8915406403752684,17.03849367683659,1.7600021362304545,1.7248480813607898,-2.0740016937255916,-5.419697692311075,1.271694304859892,-3.7468496930183335,-0.40115369443284976,5.580244360351543,6.151406082091766,-44.68837922963074,1.6728479992927452,8,2.6750030517578125,0.595001220703125,-3.7849979400634766,-1.8649978637695312,-5.430000305175781,0,-0.04035782922639075,1.0967698271088415,100.93000030517578,2.2325831034146253,101.7300033569336,-1.8630254384314708,101.6500015258789,-0.04035782922639075
12159,2020-08-18,100.0999984741211,101.01000213623048,98.93000030517578,100.7300033569336,783900.0,-0.004970179001827946,2.4957942247524665,1.7500105963633281,38.774374750822695,50.4700789966406,2.1153400073525717,2.7969060632498923,-1.5706778670868005,-2.3616914088779026,17.255170046607425,2.0800018310547017,0.9850111062763744,-2.60150146484375,-5.8466108259319896,0.6436078962444896,-4.224056145387877,-0.9789467842996231,5.841434610351541,28.746885913362313,-18.54968487824045,1.622554680544121,8,2.640003204345703,1.1800041198730469,-2.7749977111816406,-1.3649978637695312,-4.319999694824219,1,-0.03256745440483977,-2.591856753600594,100.5999984741211,1.0967698271088415,100.93000030517578,2.2325831034146253,101.7300033569336,-0.03256745440483977
12160,2020-08-19,98.98999786376952,100.5199966430664,98.91999816894531,100.23999786376952,612200.0,-0.011088917355363881,-1.302157088753546,1.9841116062778532,34.77088161685619,48.292007877277705,3.3643680693145654,3.774358857101973,-0.6104103314074365,-1.2380523909741754,16.475766892513004,1.5999984741210938,0.6023369702971024,-3.504502105712902,-7.139294450295566,0.13029023886976177,-5.321898278004241,-1.687105933421563,6.530749253945302,2.1604807452300205,-38.88412052623599,1.817396172291333,8,3.7450027465820455,2.2900047302246236,-1.5449981689452983,-0.25499725341795454,-2.0099945068359233,2,-0.013738767953336062,2.4957942247524665,100.0999984741211,-2.591856753600594,100.5999984741211,1.0967698271088415,100.93000030517578,-0.013738767953336062
12161,2020-08-20,97.70999908447266,98.9000015258789,96.91999816894531,98.44000244140624,866700.0,-0.012930586997874305,1.400001849548479,0.5840026855468636,30.81696077054535,44.53630796456085,4.387795343780667,4.803677171915211,0.5389679164312042,0.004689755611167357,15.61732541123585,2.0699996948242045,-0.004984358797372579,-4.469001007080081,-8.606866036350723,-0.3311359778094385,-6.537933521715402,-2.4000684924447597,7.282688117340598,15.076337545026487,-18.474804976799053,2.06893251463532,8,4.025001525878906,3.615001678466797,-0.5474987030029297,1.0250015258789062,-1.029998779296875,3,-0.023334344495549164,-1.302157088753546,98.98999786376952,2.4957942247524665,100.0999984741211,-2.591856753600594,100.5999984741211,-0.023334344495549164
12162,2020-08-21,98.12999725341795,98.23999786376952,96.7699966430664,98.12999725341795,921800.0,0.0042984154424379195,12.363573311138724,-0.0,36.985491324162055,41.489938947207094,3.288342457909735,4.244520136227024,0.16526623832962173,-0.3531014310334655,15.029227453492112,1.4700012207031108,-0.11248858636020032,-3.822502517700215,-8.329016280486869,0.6840112450864382,-6.075759399093542,-1.5692456363068885,6.055421045108503,25.757556053584672,-7.5466351603599975,2.253256881393326,8,3.530002593994155,3.530002593994155,-1.0349979400634624,0.605003356933608,-2.3499984741210795,4,-0.03362881396848638,1.400001849548479,97.70999908447266,-1.302157088753546,98.98999786376952,2.4957942247524665,100.0999984741211,-0.03362881396848638
12163,2020-08-24,98.63999938964844,98.8499984741211,97.16999816894531,98.5,753000.0,0.005197209319321772,5.000027247956403,100.0,36.875714424959924,40.29697778127803,1.868003230179312,3.6798194194664973,-0.2802753811316876,-0.663335041815202,14.803084956596042,1.6800003051757812,-0.3529776841161123,-3.1580001831054716,-7.902235750044596,1.5862353838336531,-5.530117966575034,-0.7858823996359092,4.655568310222819,44.10378122379633,9.967845088680953,2.3721177834695633,8,1.2449989318847656,3.020000457763672,-2.132497787475586,0.095001220703125,-0.1100006103515625,0,-0.013787516410855627,12.363573311138724,98.12999725341795,1.400001849548479,97.70999908447266,-1.302157088753546,98.98999786376952,-0.013787516410855627
12164,2020-08-25,97.81999969482422,99.05999755859376,97.41999816894531,99.05999755859376,793800.0,-0.008313054540735054,1.6451648628859703,-8.857166212534162,41.666662494862436,40.00013183837632,2.2523267819995,4.340372473103713,0.5711620616005177,0.3118591580732186,14.247161443324426,1.6399993896484517,-1.106848836389375,-3.735499954223627,-8.778470883338088,1.3074709748908333,-6.256985418780857,-1.214014489666397,4.692499478230459,28.000081380208336,-9.948787547813282,2.5214854645572267,8,1.6450004577636719,3.8400001525878906,-1.3124980926513672,0.9150009155273438,3.4599990844726562,1,-0.02709059020799731,5.000027247956403,98.63999938964844,12.363573311138724,98.12999725341795,1.400001849548479,97.70999908447266,-0.02709059020799731
12165,2020-08-26,96.25,97.3499984741211,96.18000030517578,97.26000213623048,1157200.0,-0.016049884478861687,-1.0347767244067325,0.8145192550252591,29.704294252675595,38.00798838246241,3.3254933318645072,5.575618321399759,2.1314706043015264,2.1064611035638166,13.295958864153496,1.6399993896484375,-2.0401591877829333,-4.91149978637695,-10.325233993041238,0.502234420287337,-7.618366889709094,-2.2046326830448066,5.573398869456085,2.4305472771247634,-33.41338811938682,2.7068671033321405,8,2.920001983642578,5.115001678466797,0.25750160217285156,2.4850006103515625,7.400001525878906,2,-0.004883129565746769,1.6451648628859703,97.81999969482422,5.000027247956403,98.63999938964844,12.363573311138724,98.12999725341795,-0.004883129565746769
12166,2020-08-27,97.26000213623048,97.52999877929688,95.55999755859376,96.70999908447266,1165600.0,0.010493528688108933,2.614693283310442,-0.5445563252079259,22.575888745261423,35.1885526095142,1.8045034634477162,4.1996975372606045,1.1507160021937466,1.1756105229944467,12.370871660970028,1.9700012207031108,-2.2941010708588294,-3.5324977874755774,-8.953974906801761,1.8889793318506065,-6.243236347138662,-0.8217592278124926,3.773320934226362,48.571559361049104,18.540437022833867,2.7107385596630906,8,1.5449981689452983,3.7949981689452983,1.374998092651353,1.4749984741210795,7.549995422363281,3,-0.0028788687348032527,-1.0347767244067325,96.25,1.6451648628859703,97.81999969482422,5.000027247956403,98.63999938964844,-0.0028788687348032527
12167,2020-08-28,98.95999908447266,99.11000061035156,96.80999755859376,97.45999908447266,1196500.0,0.017478890714612838,1.5555546136565772,2.7272575946732545,26.234140625126074,33.15604544503019,-0.2283376305794036,2.1225853278451012,-0.5135385939751416,-0.44492457907294636,11.023984219176477,2.3000030517577983,-2.415539583345165,-1.52400093078613,-6.597247573370211,3.5492457117979512,-4.060624252078171,1.0126223905059106,1.1975919040860958,95.77460853717767,70.98364844630595,2.5366233212920397,8,-0.6749992370605327,2.095001220703125,0.23999977111816406,-0.22499847412109375,7.090003967285142,4,-0.023039599842262115,2.614693283310442,97.26000213623048,-1.0347767244067325,96.25,1.6451648628859703,97.81999969482422,-0.023039599842262115
12168,2020-08-31,99.13999938964844,99.62999725341795,98.41000366210938,98.63999938964844,1196100.0,0.0018189198346914015,-1.5416759385827978,0.3333333333333333,36.21169896702147,32.8713036912745,-0.7121035143812691,1.7586723714013743,-0.5588988848371628,-0.6533038664821902,10.17722348529393,1.2199935913085795,-2.6519054863057647,-1.1700004577636776,-6.1730102561599836,3.8330093406326284,-3.6715053569618306,1.3315044414344754,-3.5800018310546733,87.96073954519834,61.46044582730454,2.5015048991981494,8,-1.1000022888183594,1.9150009155273438,0.10750198364257812,-0.404998779296875,5.559997558593764,0,-0.03389147297798345,1.5555546136565772,98.95999908447266,2.614693283310442,97.26000213623048,-1.0347767244067325,96.25,-0.03389147297798345
12169,2020-09-01,97.69000244140624,98.95999908447266,97.01000213623048,98.9499969482422,904800.0,-0.014625751030553302,2.046873137353052,-2.519989013671932,33.16327225710012,32.69268042907938,0.4024013831158726,2.9279778323651584,0.9326819176576038,0.721432731456062,9.50063113728973,2.1299972534179545,-2.898535142393726,-2.3464973449707145,-7.291219729801966,2.5982250398605373,-4.818858537386333,0.1258638474449043,-2.048604888915989,52.33427622909147,24.60801391523872,2.472361192415624,9,-0.09500503540037641,3.3649978637695455,1.5574989318847798,1.0449981689453267,9.51999664306642,1,0.00859859061211976,-1.5416759385827978,99.13999938964844,1.5555546136565772,98.95999908447266,2.614693283310442,97.26000213623048,0.00859859061211976
12170,2020-09-02,100.4800033569336,101.08999633789062,97.30999755859376,97.72000122070312,864300.0,0.028559738415410374,-1.111725581207027,-2.190487435664498,45.6807190927823,34.34420913155015,-2.4071530811978903,0.15539538477865733,-1.7189489763078996,-2.048213718294477,9.256331868453293,3.779998779296861,-2.9950350259340013,0.4375034332275334,-4.509162643413717,5.384169509868784,-2.0358296050930846,2.9108364715481514,-4.75883381042479,88.96938308122752,57.81637656128678,2.4733330383206247,9,-2.1550064086914062,0.5749969482421875,-1.2100028991699219,-1.7450027465820312,5.3699951171875,2,0.007961737615806763,2.046873137353052,97.69000244140624,-1.5416759385827978,99.13999938964844,1.5555546136565772,98.95999908447266,0.007961737615806763
12171,2020-09-03,98.0,101.5,96.9800033569336,100.91000366210938,1681500.0,-0.02468156124680765,1.210269286156647,-1.0543483368762077,40.9287924819056,34.78235370463277,0.13221700054707242,2.4216846850641787,0.9214938701719433,0.39370057825682636,9.129898447440178,4.519996643066406,-3.006096355944308,-1.8279998779296847,-6.736220477095401,3.0802207212360315,-4.28211017751255,0.6261104216531805,-2.0640773818359293,25.37317317577833,-7.941759051708164,2.454110299582859,9,0.529998779296875,3.0550003051757812,1.9950027465820312,0.7600021362304688,8.199996948242202,3,0.05765307679468279,-1.111725581207027,100.4800033569336,2.046873137353052,97.69000244140624,-1.5416759385827978,99.13999938964844,0.05765307679468279
12172,2020-09-04,97.9000015258789,98.72000122070312,96.79000091552734,98.5500030517578,987500.0,-0.0010203925930724056,2.8989989287998705,0.22336794085259853,41.52010911185596,35.298397558732326,0.21921213636511538,2.0959470105972144,1.2211514160074444,0.5081318637588907,8.174987528126303,1.9300003051757812,-2.8428901648501324,-1.589498519897461,-6.000276643296274,2.8212796035013525,-3.7948875815968677,0.6158905418019458,-1.6302342648046846,23.566896520444676,-12.6394200241259,2.2053890616994076,9,0.6299972534179688,3.154998779296875,2.095001220703125,0.8600006103515625,8.580001831054688,4,0.07058218513804904,1.210269286156647,98.0,-1.111725581207027,100.4800033569336,2.046873137353052,97.69000244140624,0.07058218513804904
12173,2020-09-08,97.9499969482422,98.55999755859376,96.0500030517578,97.79000091552734,1261000.0,0.0005106784635757755,2.637680438304026,-0.24614716480629978,43.051058770034636,35.452219367084794,0.06822097755031109,1.513151369231096,1.3980790004647616,0.4754014733229752,6.941883377970082,2.509994506835966,-2.46427444793909,-1.1520030975341626,-4.498886970083674,2.194880775015349,-2.8254450338089185,0.5214388387405933,3.5500030517577983,34.862292851323744,-2.1930934552561467,1.6734419362747552,9,0.5800018310546733,3.1050033569335795,2.122505187988267,0.810005187988267,7.810005187988281,1,0.08269531756898085,2.8989989287998705,97.9000015258789,1.210269286156647,98.0,-1.111725581207027,100.4800033569336,0.08269531756898085
12174,2020-09-09,98.37000274658205,99.87000274658205,98.2699966430664,98.3499984741211,850000.0,0.004287961321344236,-16.77706196490649,0.12502980306144817,47.90258738703034,37.47425193756866,-0.29677089233649667,0.8417447210440514,1.1465335866022741,0.009653428977344447,6.73417900212648,1.9200057983398438,-2.2754435909969146,-0.544997406005848,-3.58840698343937,2.498412171427674,-2.066702194722609,0.976707382710913,3.020997314453112,42.56882557654498,1.0540504932301076,1.5217047887167594,9,0.15999603271482954,2.684997558593736,1.7024993896484233,0.3899993896484233,6.949996948242173,2,0.0643488261148808,2.637680438304026,97.9499969482422,2.8989989287998705,97.9000015258789,1.210269286156647,98.0,0.0643488261148808
12175,2020-09-10,95.8499984741211,98.51000213623048,95.76000213623048,98.02999877929688,1005400.0,-0.025617609048491308,-1.3305154059270508,-108.97673531647483,44.19475619757176,39.876348321158694,2.414429197705246,3.0619350312916964,3.807899315562537,2.54575902117773,6.9826453785662626,2.75,-2.182388130407247,-2.7750015258789062,-5.826424828748102,0.2764217769902899,-4.300713177313497,-1.2492898744443153,5.4341816467285184,1.5678810345673064,-41.50286465656889,1.525711651434596,9,2.7800025939941406,5.2050018310546875,4.80250358581543,2.910003662109375,10.819999694824219,3,0.1185185267730462,-16.77706196490649,98.37000274658205,2.637680438304026,97.9499969482422,2.8989989287998705,97.9000015258789,0.1185185267730462
12176,2020-09-11,95.4499969482422,95.9499969482422,94.66999816894531,95.9499969482422,1486700.0,-0.004173203257659797,4.119995117187557,0.22935776605759842,41.625003039835555,41.58644414501531,2.828084144708953,3.12768939312015,4.253716343811149,2.9882804302266806,7.527060237064232,1.2799987792968892,-2.164995135942391,-2.861002731323225,-5.859100350273195,0.13709488762674482,-4.36005154079821,-1.3619539218482402,5.613216053222644,14.999963320251123,-29.010742632087467,1.4990488094749859,9,2.6350021362304545,5.160003662109361,5.6075057983398295,3.310005187988267,9.889999389648423,4,0.1089575888778529,-1.3305154059270508,95.8499984741211,-16.77706196490649,98.37000274658205,2.637680438304026,97.9499969482422,0.1089575888778529
12177,2020-09-14,96.72000122070312,97.41999816894531,95.9000015258789,96.08000183105469,749400.0,0.013305440681675273,-2.0399932861328125,-1.279998779296875,44.27208517239873,42.48204261227944,1.3487574455526499,1.6085838028195099,3.0407164614578193,1.6916510721068505,7.986325782591816,1.9700012207031108,-1.7727751457660048,-1.3804985046386662,-4.18957051979794,1.4285735105206072,-2.785034512218303,0.024037502940970512,3.959618890810546,39.42310090598969,-4.386808765065041,1.404536007579636,9,1.3649978637695312,3.8899993896484375,4.420000076293945,2.0400009155273438,9.5,0,0.09801484292692364,4.119995117187557,95.4499969482422,-1.3305154059270508,95.8499984741211,-16.77706196490649,98.37000274658205,0.09801484292692364
12178,2020-09-15,96.54000091552734,98.4800033569336,96.02999877929688,97.37999725341795,853400.0,-0.0018610453153845574,-1.6344126598685775,-1.3124955296473564,46.02978301675153,43.91165491890738,1.252920700315812,1.548200857110828,3.2916342586965754,1.88378687290475,8.321000340127812,2.4500045776367188,-1.354183554923651,-1.3574989318847628,-3.9870952613882764,1.2720973976187508,-2.6722970966365267,-0.04270076713299886,3.779041879432228,35.961559622932086,-9.441368553161738,1.314798164751758,9,1.5449981689453125,4.069999694824219,4.615001678466797,2.220001220703125,10.319999694824219,1,0.10296252690222962,-2.0399932861328125,96.72000122070312,4.119995117187557,95.4499969482422,-1.3305154059270508,95.8499984741211,0.10296252690222962
12179,2020-09-16,96.83999633789062,97.62000274658205,96.12000274658205,96.3000030517578,1078800.0,0.00310747275241674,-2.3333559391001697,-0.6428519527702367,51.98651883971599,44.61229933523334,0.9159991079234118,1.0450310415351964,3.0852354214611637,1.588853042555769,8.400923889305023,1.5,-1.0872745383382068,-0.8945034027099581,-3.347476801078315,1.558469995658399,-2.1209901018941366,0.3319832964742204,3.1401037795080953,56.510310599482814,5.437374605248145,1.2264866991841772,9,1.2450027465820312,3.7700042724609375,4.590003967285156,1.9200057983398438,11.200004577636719,2,0.09211076141738483,-1.6344126598685775,96.54000091552734,-2.0399932861328125,96.72000122070312,4.119995117187557,95.4499969482422,0.09211076141738483
12180,2020-09-17,97.62999725341795,97.7699966430664,95.08000183105469,96.0999984741211,1360200.0,0.008157795801343237,1.9723739672905074,2.8333663002626928,51.26450783903069,45.76071215269169,-0.35848883628331407,0.15591186673064783,2.366090814015351,0.7482031194293342,8.625669248586586,2.6899948120117188,-1.0516330294648242,-0.03650245666504759,-2.4172713723407213,2.344266459010626,-1.2268869145028845,1.1538820011727893,2.031496747073561,77.69015889544102,25.2143560181172,1.1903844578378404,9,-0.35999679565428266,1.2050018310547017,4.095005035400405,1.1650047302246236,11.319999694824247,3,0.07876679973108414,-2.3333559391001697,96.83999633789062,-1.6344126598685775,96.54000091552734,-2.0399932861328125,96.72000122070312,0.07876679973108414
12181,2020-09-18,95.43000030517578,97.88999938964844,95.33999633789062,97.43000030517578,1700600.0,-0.022534026530100615,-1.3394438261624284,-1.30719058541938,38.33444269635725,45.406749217636275,1.6076806962555992,2.2939510340314087,4.627348029235435,2.9104301005738336,8.126174501676193,2.5500030517578125,-0.9030645351648587,-2.122499465942383,-4.704355414578927,0.4593564826941616,-3.413427440260662,-0.8315714916241035,3.932003945422963,10.294068148414096,-35.18849260346089,1.2909279743182749,9,1.8400001525878906,2.9850006103515625,6.295001983642578,3.365001678466797,13.580001831054702,4,0.11778264516216197,1.9723739672905074,97.62999725341795,-2.3333559391001697,96.83999633789062,-1.6344126598685775,96.54000091552734,0.11778264516216197
12182,2020-09-21,94.83000183105469,95.97000122070312,93.29000091552734,94.52999877929688,1387200.0,-0.006287315018362771,1.0775181419776085,-0.15000152587890625,36.14148966965464,44.639019317594055,1.9292885470493673,2.7763931283736696,5.22809317620073,3.4893838340450998,7.818550479497945,2.6800003051757812,-1.1646337109324065,-2.5574981689453153,-5.39326220281049,0.2782658649198595,-3.97538018587791,-1.1396161520127208,4.2504820546448485,29.67245069561229,-10.005768295659031,1.417882016932588,9,1.75,2.895000457763672,6.895000457763672,3.9650001525878906,12.729995727539077,0,0.11082984608141344,-1.3394438261624284,95.43000030517578,1.9723739672905074,97.62999725341795,-2.3333559391001697,96.83999633789062,0.11082984608141344
12183,2020-09-22,97.27999877929688,97.87000274658205,94.55999755859376,94.81999969482422,1573500.0,0.025835673320000696,-1.2214774894712126,8.19991353440822,48.76131846976966,44.73443388234287,-0.6992789346123516,0.23113463109797294,2.8656782786112274,1.0782007463912748,7.483962738040511,3.3100051879882812,-1.0984823360741558,-0.039501190185546875,-2.8133535587858205,2.7343511784147267,-1.4264273744856837,1.34742499411459,1.3372464687888908,86.73911276746426,46.651631141560564,1.3869261843001404,9,-1.3799972534179688,0.3900032043457031,4.9550018310546875,1.5150032043457031,5.529998779296889,1,0.09189969730251324,1.0775181419776085,94.83000183105469,-1.3394438261624284,95.43000030517578,1.9723739672905074,97.62999725341795,0.09189969730251324
12184,2020-09-23,95.16999816894531,97.66000366210938,95.08000183105469,97.33999633789062,1282300.0,-0.02168997365160963,-1.1957547935510262,-0.8821134050992907,33.270307911156706,43.520606294963414,1.015897719146011,2.2476633128761847,4.998961352599849,3.246116020198997,7.228729031600045,2.5800018310546875,-1.097524996179942,-2.0170017242431584,-4.939381907166677,0.9053784586803602,-3.4781918157049176,-0.5558116327813991,3.021067532535781,40.86951906602911,6.67754113706814,1.461190091461756,9,0.7150039672851562,2.2250022888183594,7.06500244140625,3.6250038146972656,6.310005187988281,2,0.12283285348660211,-1.2214774894712126,97.27999877929688,1.0775181419776085,94.83000183105469,-1.3394438261624284,95.43000030517578,0.12283285348660211
12185,2020-09-24,95.77999877929688,96.2699966430664,93.63999938964844,94.87999725341795,1088800.0,0.006409589388335357,1.7978735060771462,-0.414747596914494,42.071424211774534,43.57020864740108,0.4413344719715724,1.687146894642737,4.464622190888193,2.6686259574238704,6.684687059891925,2.6299972534179688,-1.1317938733127448,-1.3835010528564453,-4.344905110380424,1.577903004667533,-2.8642030816184416,0.09720097590555099,2.0900039672851705,54.13040629856485,18.04535392878649,1.4807020287619925,9,0.10500335693359375,1.6150016784667969,6.230003356933594,3.015003204345703,5.44000244140625,3,0.12800169442976128,-1.1957547935510262,95.16999816894531,-1.2214774894712126,97.27999877929688,1.0775181419776085,94.83000183105469,0.12800169442976128
12186,2020-09-25,96.9800033569336,97.04000091552734,95.02999877929688,95.37999725341795,801200.0,0.012528759583740001,1.337210127570483,1.7777815453736154,46.95364967855504,43.86816025919622,-0.579785601629581,0.490224004042787,3.288405812100649,1.4872036119038796,5.769766087635587,2.0100021362304688,-1.2789807075211854,-0.1694965362548828,-3.1316269842698716,2.792633911760106,-1.6505617602623772,1.3115686877526116,0.6800003051757812,80.56770668487923,41.1270704283659,1.4810652240074935,9,-1.095001220703125,0.4149971008300781,5.027498245239258,1.8149986267089844,8.359992980957031,4,0.12342744047196219,1.7978735060771462,95.77999877929688,-1.1957547935510262,95.16999816894531,-1.2214774894712126,97.27999877929688,0.12342744047196219
12187,2020-09-28,96.68000030517578,98.0199966430664,96.54000091552734,97.5999984741211,940000.0,-0.003093452684814313,-1.4666658189540074,-0.5749966621526204,45.8632068180383,43.84965179267253,-0.31967011812747614,0.6436578870902139,3.541179428968377,1.869379039182519,5.420958748518926,1.4799957275390625,-1.1731375779350515,-0.35549964904785725,-3.197297915059039,2.4862986169633245,-1.7763987820534481,1.0653994839577337,-3.3899993896484375,69.4064571194663,28.172757312363785,1.4208991330055882,9,-1.0250015258789062,0.7150001525878906,4.850000381469727,2.115001678466797,11.510002136230455,0,0.1275341517597679,1.337210127570483,96.9800033569336,1.7978735060771462,95.77999877929688,-1.1957547935510262,95.16999816894531,0.1275341517597679
12188,2020-09-29,95.77999877929688,97.27999877929688,95.1500015258789,96.9499969482422,825600.0,-0.009309076572590058,1.3278635215248769,1.2717396712719706,41.81932274343796,42.71996333753053,0.5153862002020588,1.348150349957237,4.448607491593748,2.845557015292613,5.4781635456373,2.1299972534179688,-0.9983872681805082,-1.087501144409174,-3.7997741355911643,1.6247718467728163,-2.4436376400001762,0.26863535118182824,-2.395397949218747,48.858464191466574,7.471701221714021,1.3561364955909956,9,-0.125,1.6150016784667969,5.880001068115234,3.015003204345703,9.970001220703125,1,0.12299017466518469,-1.4666658189540074,96.68000030517578,1.337210127570483,96.9800033569336,1.7978735060771462,95.77999877929688,0.12299017466518469
12189,2020-09-30,98.52999877929688,98.9499969482422,96.51000213623048,96.5999984741211,1651400.0,0.028711631186556508,-1.3127989846724903,-1.6495754919988845,58.3437093382144,43.506541281884274,-2.2011510266322034,-1.4078750797781083,1.7007462811715186,0.152731438887173,4.754819533983721,3.1699981689453267,-0.8901472308089495,1.6204990386962947,-1.1702801416775088,4.411278219070098,0.22510944850938586,3.0158886288832036,-5.052690032958978,92.09042632673913,43.780392429024914,1.395389590186905,9,-2.4099998474121094,-1.1349983215332031,2.2425003051757812,0.2650032043457031,8.290000915527344,2,0.04343853478455739,1.3278635215248769,95.77999877929688,-1.4666658189540074,96.68000030517578,1.337210127570483,96.9800033569336,0.04343853478455739
12190,2020-10-01,101.27999877929688,101.3499984741211,98.66999816894531,98.81999969482422,1634900.0,0.027910281478434662,1.061539906158392,1.2746107230530224,65.83378780921628,46.56202407220194,-4.893559804472943,-4.3161602229862694,-1.130527162385846,-2.5428428109697165,5.2267305389160175,2.8199996948242188,-0.729493699092103,4.330499267578119,1.3107085394212277,7.350289995735011,2.8206039034996735,5.840394631656565,-7.583782504882805,98.89240983853931,44.45342559775394,1.5098953640784494,10,-3.9599990844726562,-3.884998321533203,-0.717498779296875,-2.484996795654297,3.6300048828125,3,0.0019747687603408615,-1.3127989846724903,98.52999877929688,1.3278635215248769,95.77999877929688,-1.4666658189540074,96.68000030517578,0.0019747687603408615
12191,2020-10-02,103.6500015258789,104.22000122070312,100.16999816894531,100.5,2321000.0,0.023400501334390755,-1.1259829590396186,1.2804889017079306,67.76012185131093,50.075205425719304,-6.677102886054286,-6.578456841054958,-3.584631125992445,-4.840573023880836,6.0350077737662575,4.0500030517578125,-0.631353277087598,6.418001937866208,2.175040055243116,10.6609638204893,4.296520996554662,8.539482879177754,-9.494558319482408,93.7155489084582,35.83314463753328,2.121480941311549,10,-4.720001220703125,-4.895000457763672,-3.3824996948242188,-4.854999542236328,5.5,4,-0.023444286246045776,1.061539906158392,101.27999877929688,-1.3127989846724903,98.52999877929688,1.3278635215248769,95.77999877929688,-0.023444286246045776
12192,2020-10-05,104.80999755859376,105.05999755859376,102.33999633789062,103.41999816894531,1145200.0,0.011191471448509738,1.8783090995696576,0.4412694337538828,70.18056980300973,52.45512224052376,-7.009706257220742,-7.583015398326538,-4.773139758977621,-5.890639576208073,7.042915623189858,2.720001220703139,-0.5319097173037903,7.232498168945327,1.8014883627315896,12.663507975159064,4.516993265838451,9.948003072052202,-9.849389711052737,97.47729465103012,35.30097001621859,2.7155049031068694,10,-5.4599990844726705,-5.634998321533217,-4.879997253417983,-6.014995574951186,4.4200057983398295,0,0.005056757863204364,-1.1259829590396186,103.6500015258789,1.061539906158392,101.27999877929688,-1.3127989846724903,98.52999877929688,0.005056757863204364
12193,2020-10-06,106.0500030517578,107.86000061035156,104.6500015258789,105.25,1541100.0,0.011830984849234616,-2.2099990844726562,0.5755420165760857,71.48857513722582,56.701596376753656,-7.682788067940123,-8.627406174045973,-5.997855471834427,-7.02564175441394,8.030651801862563,3.2099990844726562,0.04148138520406519,8.067503356933585,1.442678757442465,14.692327956424705,4.755091057188025,11.379915656679145,-10.0794562331115,84.0528828024012,20.28575410762936,3.3124122997455574,10,-5.300003051757798,-5.475002288818345,-6.380002975463853,-7.25500106811522,3.779998779296889,1,0.020179154437214075,1.8783090995696576,104.80999755859376,-1.1259829590396186,103.6500015258789,1.061539906158392,101.27999877929688,0.020179154437214075
12194,2020-10-07,104.6999969482422,107.0,104.25,106.9000015258789,1572600.0,-0.012729901599877635,1.291665209665165,-2.749995231646639,66.07547857161455,59.36871352784699,-5.407438601138367,-7.1451955608807936,-4.678235013318343,-5.578055241748231,9.07479703291505,2.75,0.7378663484252144,6.400997543334981,-0.8746373398902421,13.676632426560204,2.7631801017223694,10.038814984947592,-7.302715674591269,65.61476798012886,3.459732791898105,3.637817441612608,10,-3.254997253417983,-4.124996185302749,-5.152498245239272,-5.904994964599624,3.0500030517577983,2,0.010028682735080396,-2.2099990844726562,106.0500030517578,1.8783090995696576,104.80999755859376,-1.1259829590396186,103.6500015258789,0.010028682735080396
12195,2020-10-08,107.20999908447266,107.37999725341795,104.93000030517578,105.11000061035156,885900.0,0.02397327802665794,1.0081984897518996,-0.9545427748050235,76.4125316294595,62.64192263350305,-6.845462630276742,-9.233926515736428,-7.237150171894854,-8.045784830758265,9.707890700538684,2.680000305175753,1.1266586433396526,8.342999649047854,0.15576403733088284,16.530235260764826,4.249381843189369,12.43661745490634,-8.557191490417651,91.54744708039335,21.88916758920145,4.0936178058584884,10,-5.704998016357422,-6.634998321533203,-7.885000228881836,-8.414997100830078,1.970001220703125,3,-0.0036377146999241328,1.291665209665165,104.6999969482422,-2.2099990844726562,106.0500030517578,1.8783090995696576,104.80999755859376,-0.0036377146999241328
12196,2020-10-09,105.8499984741211,107.36000061035156,105.13999938964844,107.3000030517578,948000.0,-0.012685389627510313,1.8280275824533612,-0.6904788720113574,73.89416060688379,65.75647305448588,-4.576168829422713,-7.436086874177235,-5.959315798993799,-6.6053247960489045,9.991084624531208,2.220001220703125,2.0079285077215445,6.462998962402338,-2.1218689495080696,15.047866874312746,2.1705650064471342,10.755432918357542,-6.0923277181104964,63.58694600548984,-10.66953316522605,4.292433955955205,10,-4.344997406005859,-5.274997711181641,-6.159999847412109,-7.054996490478516,6.9199981689453125,4,-0.008880442376591358,1.0081984897518996,107.20999908447266,1.291665209665165,104.6999969482422,-2.2099990844726562,106.0500030517578,-0.008880442376591358
12197,2020-10-12,106.1999969482422,106.7300033569336,105.41000366210938,105.97000122070312,1186100.0,0.0033065515273169588,1.0464975988266187,-0.15861724237721794,71.27859927957633,69.0297260029457,-3.837272175267941,-7.419873554140196,-6.404904100009958,-6.888457925485156,10.92521365089644,1.3199996948242188,2.7395350209417018,6.338997650146496,-2.662585067933847,15.340580368226838,1.8382062911063173,10.839789009186674,-5.470046609710693,54.016526829681055,-17.890117177368666,4.500791359040173,10,-4.014995574951186,-5.624996185302749,-6.407497406005874,-7.404994964599624,5.7600021362304545,0,0.027777821679923598,1.8280275824533612,105.8499984741211,1.0081984897518996,107.20999908447266,1.291665209665165,104.6999969482422,0.027777821679923598
12198,2020-10-13,106.4800033569336,106.8499984741211,105.08999633789062,105.4499969482422,1312500.0,0.0026365952611830945,-1.0114222437297549,4.478371923306236,79.5608697576904,71.38718827177637,-2.726597333573551,-7.290822080895566,-6.698300486950274,-7.099930636266691,12.280160059214774,1.7600021362304688,3.3800939564490307,6.122003936767584,-3.199474784209599,15.443482657744767,1.4612645762789924,10.782743297256175,-4.894446985783674,71.24617615873086,-4.396993674057541,4.660739360488594,10,-3.2150039672851562,-5.905002593994141,-6.687503814697266,-7.685001373291016,3.709999084472642,1,0.02582644546677626,1.0464975988266187,106.1999969482422,1.8280275824533612,105.8499984741211,1.0081984897518996,107.20999908447266,0.02582644546677626
12199,2020-10-14,105.76000213623048,107.37000274658205,104.83000183105469,106.54000091552734,1103800.0,-0.006761844459091337,1.0819658803812067,-0.7572756564571649,75.93552140133227,72.50960311534482,-0.9757809464305751,-6.185422207852028,-6.01774030083989,-6.320155910305559,13.760671783700722,2.540000915527358,4.1206493192595985,4.956002426147478,-4.509216995526927,14.421221847821883,0.2233927153102826,9.688612136984673,-3.4215124563763624,36.47066567334839,-40.16313753774473,4.732609710837199,10,-1.7450027465820455,-5.18500137329103,-5.967502593994155,-6.965000152587905,3.209999084472642,2,0.03848335488478516,-1.0114222437297549,106.4800033569336,1.0464975988266187,106.1999969482422,1.8280275824533612,105.8499984741211,0.03848335488478516
12200,2020-10-15,105.31999969482422,106.2699966430664,104.2699966430664,104.75,844900.0,-0.004160386086599077,-1.614368134196997,-0.7307699831761939,72.5648931101877,73.04346658855334,0.10902740283438561,-5.417524099998317,-5.532838672071847,-5.850753229176604,14.80194117210857,2.0,5.086713744710266,4.131499862670893,-5.41525440767154,13.678254133013326,-0.6418772725003237,8.90487699784211,-2.318928703310405,33.87099949793745,-40.51925992230582,4.773377135171219,10,-0.220001220703125,-4.744998931884766,-5.527500152587891,-6.524997711181641,3.660003662109375,3,0.023072543792413303,1.0819658803812067,105.76000213623048,-1.0114222437297549,106.4800033569336,1.0464975988266187,106.1999969482422,0.023072543792413303
12201,2020-10-16,106.66999816894531,107.05999755859376,104.8000030517578,105.43000030517578,1107000.0,0.012818063786867118,1.2376220421883524,2.1754360134384494,75.57600302206514,73.64295916844839,-0.8577338759892825,-6.200159864802629,-6.8835443321934235,-7.158891734711702,16.03711986887628,2.259994506835966,5.635799260963182,4.919498443603516,-4.52270341637896,14.361700303585991,0.19839751361227798,9.640599373594753,-3.0858556231709713,77.41925163170242,2.2994920902098386,4.721100929991237,10,-0.6149978637695312,-6.094997406005859,-6.827497482299805,-7.874996185302734,3.0500030517578125,4,0.02353053510186709,-1.614368134196997,105.31999969482422,1.0819658803812067,105.76000213623048,-1.0114222437297549,106.4800033569336,0.02353053510186709
12202,2020-10-19,105.33999633789062,107.33000183105469,105.12000274658205,106.33000183105469,1162900.0,-0.012468377743367065,-2.0909236416407433,-0.7983929021897631,73.94786331320242,73.91621341022358,0.6206192382597777,-4.260860590745011,-5.646445168932189,-5.8518205712036035,16.594125425667922,2.209999084472642,5.8034861892350165,3.0639968872070256,-5.914987716411744,12.042981490825795,-1.4254954146023664,7.5534891890164175,-1.2427508243670218,34.51605123005271,-42.111064926386206,4.489492301809386,10,0.4750022888183594,-4.764995574951172,-5.992496490478516,-5.524993896484375,5.260002136230469,0,0.07053351588643664,1.2376220421883524,106.66999816894531,-1.614368134196997,105.31999969482422,1.0819658803812067,105.76000213623048,0.07053351588643664
12203,2020-10-20,106.22000122070312,106.9800033569336,105.16999816894531,105.91999816894531,1131200.0,0.008353948295097613,-1.0111134658585172,-0.30303170419691433,71.25481212063964,74.4916949156708,-0.2600863263298834,-4.67653023463177,-6.6442474570513355,-6.7299127968623225,18.013224414852953,1.8100051879882812,5.771004899563124,3.4970016479492188,-5.32347961953775,12.317482915436187,-0.9132389857942655,7.907242281692703,-1.6712250955601604,62.903249623452915,-11.28174356150631,4.410240633743483,10,-0.3950042724609375,-5.645000457763672,-6.872501373291016,-6.075000762939467,6.029998779296875,1,0.05403876668992891,-2.0909236416407433,105.33999633789062,1.2376220421883524,106.66999816894531,-1.614368134196997,105.31999969482422,0.05403876668992891
12204,2020-10-21,106.86000061035156,108.20999908447266,105.70999908447266,105.72000122070312,1186500.0,0.006025224838009935,-3.310331219910026,3.79995931030975,67.45930120972022,73.49689153569976,-0.6274506592915543,-4.633396338330314,-7.281302111812124,-7.3779903041016155,19.6424440127188,2.5,5.592535521762457,3.5525009155273466,-4.691008378432059,11.796010209486752,-0.5692537314523491,7.674255562507042,-1.9138775469835707,65.73610056852509,-5.103659367857503,4.121754646979699,10,-0.6200027465820312,-6.1100006103515625,-7.512500762939453,-6.684997558593764,4.6500015258789205,2,0.031162285345636587,-1.0111134658585172,106.22000122070312,-2.0909236416407433,105.33999633789062,1.2376220421883524,106.66999816894531,0.031162285345636587
12205,2020-10-22,108.04000091552734,108.33999633789062,106.0500030517578,107.01000213623048,983300.0,0.011042488287815733,1.8098255993559613,0.9035081848723624,64.84108290801726,72.49099401360348,-1.8744524174046973,-5.109796163494167,-8.429755847213372,-8.572861145354324,20.830687045065144,2.2899932861328267,5.289099087327386,4.119501113891602,-3.5720018010448484,11.811004028828052,0.27374965642337656,7.965252571359827,-2.8700027465820312,91.52553696815049,22.60536936331529,3.8457514574682223,10,-1.7350044250488281,-7.225002288818359,-8.692501068115234,-7.8649978637695455,0.80999755859375,3,0.008607925743196798,-3.310331219910026,106.86000061035156,-1.0111134658585172,106.22000122070312,-2.0909236416407433,105.33999633789062,0.008607925743196798
12206,2020-10-23,108.9499969482422,109.45999908447266,107.80999755859376,108.75,1124100.0,0.008422769576116096,1.7049178277509336,0.19417202453262292,64.23656331495081,71.70854557308952,-2.568583711917654,-5.351420637775092,-9.299559747534929,-9.500730380186482,22.54122251946328,1.650001525878892,5.245159110436745,4.430997467041024,-2.8377908124855935,11.699785746567642,0.7966033272777082,8.06539160680434,-3.2727990722656415,88.2487887886483,21.99324054674399,3.634394139763309,10,-2.0849990844726705,-7.574996948242202,-10.897497177124038,-8.774993896484403,-0.09999847412110796,4,0.00027541449776857796,1.8098255993559613,108.04000091552734,-3.310331219910026,106.86000061035156,-1.0111134658585172,106.22000122070312,0.00027541449776857796
12207,2020-10-26,109.01000213623048,109.3499984741211,107.3499984741211,107.88999938964844,1092900.0,0.000550758968967946,1.222227873639951,5.600099183642001,61.077821400528364,69.65487353340485,-2.4452117841596674,-4.680291321001661,-9.292056427638371,-9.533573646401507,24.657649843947677,2.0,4.720826276003592,3.8745025634765824,-2.648095304629365,10.39710043158253,0.6132036294236087,7.135801497529556,-2.9599990844726847,89.51056288558256,24.452620573101953,3.2612989340529706,10,-2.1450042724609517,-7.635002136230483,-11.167501449584975,-8.834999084472685,-0.40000152587892046,0,0.006513155403715665,1.7049178277509336,108.9499969482422,1.8098255993559613,108.04000091552734,-3.310331219910026,106.86000061035156,0.006513155403715665
12208,2020-10-27,107.55999755859376,109.2300033569336,107.0,108.73999786376952,1180200.0,-0.013301573701692382,1.0648071292080659,-1.0535691173765458,60.624056246570746,67.95359962732026,-0.9229582213285141,-2.426939256868053,-7.779362069811597,-8.10448097148479,26.268818920818077,2.2300033569335938,4.295448831449633,1.835498046875017,-3.0527202451067836,6.723716338856818,-0.6086110991158762,4.27960719286591,-0.8961952209472912,49.33329264322955,-15.007555494533229,2.4441091459908995,10,-0.694999694824233,-6.009998321533217,-10.40749549865724,-7.639995574951186,-0.9199981689453267,1,0.02826330405847477,1.222227873639951,109.01000213623048,1.7049178277509336,108.9499969482422,1.8098255993559613,108.04000091552734,0.02826330405847477
12209,2020-10-28,102.80999755859376,107.2699966430664,102.58999633789062,105.87999725341795,1863300.0,-0.04416139929170615,-1.666665217589765,2.6016939837714155,35.987273991621336,63.889419725257326,3.7599791550618704,2.803905784684801,-3.0044562166109614,-3.437715172140912,27.825532783086754,4.970001220703139,3.8421688238786658,-3.1285018920898295,-6.94859509021515,0.691591306035491,-5.038548491152497,-1.2184552930271622,6.650001525878892,3.2023454548485355,-55.313645235330966,1.910046599062663,10,3.2150001525878764,-1.2599983215332173,-6.024995803833022,-2.889995574951186,3.9200057983398295,2,0.09181988780834427,1.0648071292080659,107.55999755859376,1.222227873639951,109.01000213623048,1.7049178277509336,108.9499969482422,0.09181988780834427
12210,2020-10-29,101.4800033569336,102.7300033569336,100.76000213623048,102.33999633789062,1517300.0,-0.012936428686346146,1.4024302308812204,0.2801280346727463,36.05618579288186,59.498328922014736,5.015411104426505,4.3739044515338605,-1.6287131937372408,-2.1588177546112775,28.58347675948869,2.0499954223632812,3.1559501522809796,-4.468496322631836,-8.237953662393537,-0.6990389828701353,-6.353224992512679,-2.5837676527509927,7.842595672607416,8.275879003021792,-47.549800050678876,1.8847286698808503,10,3.6299972534179688,0.06999588012695312,-4.840002059936523,-1.5600013732910156,5.129997253417969,3,0.09883719400381352,-1.666665217589765,102.80999755859376,1.0648071292080659,107.55999755859376,1.222227873639951,109.01000213623048,0.09883719400381352
12211,2020-10-30,101.22000122070312,101.81999969482422,99.05999755859376,101.12000274658205,1511600.0,-0.002562102164265445,3.246172084533967,-0.11627824451520247,34.01800300082657,55.0616777761952,4.940586772002462,4.682602265541959,-1.2837757425894694,-1.9335809233189991,28.733833698880336,2.7600021362304545,2.563615482721673,-4.606998443603516,-8.819066315829929,-0.3949305713771025,-6.713032379716722,-2.500964507490309,7.760093933105466,20.991287365679185,-33.614811113651356,2.106033936113203,10,3.039997100830078,1.0249977111816406,-4.579999923706055,-1.2999992370605469,4.069999694824219,4,0.07538033156886947,1.4024302308812204,101.4800033569336,-1.666665217589765,102.80999755859376,1.0648071292080659,107.55999755859376,0.07538033156886947
12212,2020-11-02,105.33999633789062,105.52999877929688,101.30999755859376,102.77999877929688,1169900.0,0.04070336956629883,1.870746745832372,25.60036621652916,47.06486437007032,52.37390580390972,0.9170268219061626,0.6370089682911555,-5.282749527268919,-5.978194680412386,28.479453753364915,4.30999755859375,2.1829233686787575,-0.5135032653808622,-4.705250392214538,3.6782438614528132,-2.609376828797707,1.5823702980359826,3.0448929602050754,61.750198611706,8.866893131190956,2.09587356341684,11,-1.0799980163574219,-3.0349960327148438,-8.699995040893555,-5.419994354248047,-0.8799972534179688,0,0.0333206973443565,3.246172084533967,101.22000122070312,1.4024302308812204,101.4800033569336,-1.666665217589765,102.80999755859376,0.0333206973443565
12213,2020-11-03,108.19000244140624,108.91999816894531,106.05999755859376,106.76000213623048,1943300.0,0.027055308549412516,-1.0211950880882197,0.5585944019264129,55.63804895767646,51.060433331460416,-1.815015552552154,-2.1549382740752208,-7.992563189267756,-8.729893013232129,27.873875970484118,3.5800018310546875,1.6518193924279672,2.2295028686523324,-2.0906502943421685,6.549656031646833,0.06942628715508192,4.389579450149583,-9.130004882812472,92.5963926739245,36.08225304894901,2.160076581497252,11,-3.9300041198730327,-5.8850021362304545,-11.665002822875962,-8.270000457763658,-4.930000305175753,1,0.0038820423280125915,1.870746745832372,105.33999633789062,3.246172084533967,101.22000122070312,1.4024302308812204,101.4800033569336,0.0038820423280125915
12214,2020-11-04,105.75,109.0999984741211,105.51000213623048,107.3499984741211,992300.0,-0.022552938222990537,-2.4519291784806794,-1.1188798130532198,50.9129514015888,49.51286316407947,0.5039731165910126,0.38763535660572757,-5.411395797982465,-6.217068029124135,27.338657762072305,3.589996337890611,1.171040623837598,-0.2629997253417997,-4.543998226774278,4.017998776090678,-2.4034989760580316,1.8774995253744322,-6.492802429199202,66.63348437608043,6.955437467523588,2.1404992507162386,11,-1.4900016784667969,-2.7649993896484375,-9.225000381469727,-5.829998016357422,-2.970001220703125,2,0.008416069878472321,-1.0211950880882197,108.19000244140624,1.870746745832372,105.33999633789062,3.246172084533967,101.22000122070312,0.008416069878472321
12215,2020-11-05,106.81999969482422,108.58999633789062,106.4800033569336,106.5199966430664,725900.0,0.010118200423869572,-10.105529454282616,-0.18750208616455666,50.32230650871938,47.966834630053754,-0.8462782146053343,-0.751615940958061,-6.2742730112364455,-7.218939826732097,26.682669253219455,2.839996337890625,0.7510717991700773,0.8264999389648438,-3.435050070938445,5.088049948868132,-1.3042750659868005,2.957274943916488,-7.169090087890609,77.29085088258557,19.03667705483997,2.1307750049516465,11,-2.615001678466797,-2.7550010681152344,-10.0625,-6.899997711181641,-5.409996032714844,3,-0.0008425045698159384,-2.4519291784806794,105.75,-1.0211950880882197,108.19000244140624,1.870746745832372,105.33999633789062,-0.0008425045698159384
12216,2020-11-06,104.91000366210938,107.55999755859376,104.5199966430664,106.62999725341795,790400.0,-0.01788050962527188,-1.4319933105673008,-5.733253649356547,49.09854808020812,46.63580426112929,0.4809561832748557,1.1429467541177303,-4.207638770017155,-5.237658730635374,25.734260795291007,3.040000915527358,0.3482724058758464,-1.036496353149417,-5.32535663526798,3.252363928969146,-3.1809264942086912,1.1079337879098574,-4.881130500488268,46.21316662928678,-14.422279500991237,2.1444301410592783,11,-0.7650032043457031,-0.6500053405761719,-7.55250358581543,-4.990001678466797,-2.3300018310546875,4,0.01620433599180382,-10.105529454282616,106.81999969482422,-2.4519291784806794,105.75,-1.0211950880882197,108.19000244140624,0.01620433599180382
12217,2020-11-09,109.1500015258789,112.70999908447266,108.94000244140624,109.7300033569336,1073800.0,0.040415572545641876,-6.539993286132627,0.3372116233371656,55.38405072355879,46.05358142523907,-4.176274184041418,-3.0195250708030414,-8.293304106607593,-9.387858329070554,25.214747041850906,7.799995422363281,0.010999763438135801,3.0560012817382756,-1.4661329803552121,7.578135543831763,0.7949341506915317,5.317068412785019,-8.758283351757797,56.5323992994746,-3.658542277374444,2.2610671310467407,11,-3.265003204345703,-3.265003204345703,-10.307500839233398,-9.229999542236328,-8.650001525878906,0,-0.03536418283454057,-1.4319933105673008,104.91000366210938,-10.105529454282616,106.81999969482422,-2.4519291784806794,105.75,-0.03536418283454057
12218,2020-11-10,109.2300033569336,110.27999877929688,108.1500015258789,108.68000030517578,947800.0,0.0007329530914914617,-1.6459583179323876,-0.9482781300149956,54.446533979145556,48.104610312741755,-4.463900326256081,-3.038738031072768,-8.220664615468223,-9.329102881527291,24.73451699745608,2.1299972534179688,-0.4020633064339165,2.9985031127929744,-1.7353271817051166,7.732333407291065,0.6315879655439289,5.36541826004202,-8.099188328191389,57.50922234228864,-1.8984900165910545,2.3669151472490464,11,-3.3450050354003906,-3.3450050354003906,-9.967504501342773,-9.310001373291016,-8.67000579833983,1,-0.04366935938721783,-6.539993286132627,109.1500015258789,-1.4319933105673008,104.91000366210938,-10.105529454282616,106.81999969482422,-0.04366935938721783
12219,2020-11-11,109.83000183105469,110.12999725341795,108.37000274658205,109.80999755859376,909100.0,0.0054929822913258874,4.67744634770641,0.036371202663311654,53.4330666215595,50.035374849261494,-4.4291648597953355,-3.497507461840897,-8.611157712092023,-9.824566011357717,24.07836447110864,1.759994506835909,-0.761254740784409,3.3950016021728544,-1.5964040072771581,8.386407211622867,0.8992987974478552,5.890704406897854,-8.004435758968654,64.8352088534486,9.098155536909367,2.495702804725003,11,-3.9450035095214844,-3.9450035095214844,-9.167501449584961,-9.255001068115234,-9.810005187988281,2,-0.05981971761168192,-1.6459583179323876,109.2300033569336,-6.539993286132627,109.1500015258789,-1.4319933105673008,104.91000366210938,-0.05981971761168192
12220,2020-11-12,107.75,109.63999938964844,106.86000061035156,109.08000183105469,912200.0,-0.01893837563850942,1.2693895853963864,-66.48588863467728,47.797362873984476,51.56641483516793,-1.5267901391082717,-1.2923830041752922,-6.431444588887132,-7.619607379252926,23.49940690078627,2.970001220703125,-1.0809554362548113,1.1934997558593778,-3.8019270039231543,6.18892651564191,-1.3042136240318882,3.691213135750644,-5.2713679471707735,39.43836867011961,-11.682770702293361,2.4977133798912656,11,-0.7400016784667969,-1.8650016784667969,-6.739999771118164,-7.174999237060547,-10.730003356933594,3,-0.04612530135223314,4.67744634770641,109.83000183105469,-1.6459583179323876,109.2300033569336,-6.539993286132627,109.1500015258789,-0.04612530135223314
12221,2020-11-13,109.18000030517578,109.66999816894531,108.1500015258789,108.1500015258789,1229800.0,0.013271464549195144,-1.9514532902728807,-0.774434106214793,50.29709571009899,51.92555165072667,-1.9097528567526751,-2.66113654464948,-7.66311089003996,-8.89127589775444,22.650367185357606,1.9199981689453125,-0.5478783621830843,2.49799995422363,-2.6336917887602738,7.629691697207534,-0.067845917268329,5.063845825715589,-6.087486230447951,39.658124785626995,-6.334081899996612,2.5658458714919536,11,-0.56500244140625,-3.295001983642578,-8.139999389648438,-8.604999542236328,-13.169998168945298,4,-0.07116684943531792,1.2693895853963864,107.75,4.67744634770641,109.83000183105469,-1.6459583179323876,109.2300033569336,-0.07116684943531792
12222,2020-11-16,112.7699966430664,112.87000274658205,110.2699966430664,112.08999633789062,1275300.0,0.03288144649071256,4.909020763795411,0.6601952534739711,58.47154532866322,52.240384580836306,-4.844408544221551,-5.972150649733976,-11.005744192369747,-12.282095134436247,21.963969330554693,3.690002441406264,0.23394181132105984,5.716496276855466,-0.043441854094766086,11.476434407805698,2.836527211380357,8.596465342330575,-9.100433467753888,98.33600552464422,50.586697207411085,2.8799690654751124,11,-4.0749969482421875,-6.804996490478501,-11.729995727539062,-12.194995880126953,-17.29999542236328,0,-0.09036086827478185,-1.9514532902728807,109.18000030517578,1.2693895853963864,107.75,4.67744634770641,109.83000183105469,-0.09036086827478185
12223,2020-11-17,111.95999908447266,113.11000061035156,111.69000244140624,112.2699966430664,1239800.0,-0.007182739937090843,-2.3412081500762163,-0.4558785580450807,67.06453741691539,54.03500524920593,-3.8480633135357465,-4.96461653216042,-9.954307499158162,-11.264431530273825,21.260618817917113,1.4199981689453267,1.1381741057067387,4.6194988250732365,-1.5247641321683147,10.763761782314788,1.5473673464524609,7.691630303694012,-7.554400743458572,81.5999755859375,27.050211458782982,3.072131478620777,11,-3.145000457763672,-5.875,-10.579998016357422,-11.384998321533203,-16.610000610351562,1,-0.10235797765437815,4.909020763795411,112.7699966430664,-1.9514532902728807,109.18000030517578,1.2693895853963864,107.75,-0.10235797765437815
12224,2020-11-18,110.19000244140624,113.36000061035156,110.0999984741211,112.61000061035156,1323000.0,-0.015809187723652807,-1.5076880641337136,7.8065071864540725,65.98165417078816,55.77493276721357,-1.544432532698039,-3.0908211293198633,-7.972001398963982,-9.328643590790549,19.926252173685995,3.2600021362304688,1.5177730084383114,2.6830020904540817,-3.585653129716377,8.95165731062454,-0.45132551963114054,5.817329700539304,-4.9139638734584,51.23079740084113,-8.793403650589376,3.134327610085227,11,-1.2500038146972514,-3.9800033569335795,-8.27000236511229,-9.615001678466783,-14.52999877929686,2,-0.08739454278470726,-2.3412081500762163,111.95999908447266,4.909020763795411,112.7699966430664,-1.9514532902728807,109.18000030517578,-0.08739454278470726
12225,2020-11-19,108.97000122070312,110.22000122070312,108.36000061035156,110.22000122070312,1049000.0,-0.011071795931321904,1.9760009765625,0.5165293164435615,63.73626789703425,57.40134608019425,0.01410183412944832,-1.8947173975960965,-6.4682501819169715,-7.948900875833402,18.26649401836635,1.8600006103515625,1.4531032902018666,1.4165008544921847,-4.882525280666087,7.715526989650456,-1.7330122130869512,4.5660139220713205,-2.7238872076668486,15.738960439898372,-47.18930512719531,3.149513067579135,11,1.1399993896484375,-2.7600021362304688,-6.67500114440918,-8.395000457763672,-12.230003356933608,3,-0.08213273816075095,-1.5076880641337136,110.19000244140624,-2.3412081500762163,111.95999908447266,4.909020763795411,112.7699966430664,-0.08213273816075095
12226,2020-11-20,108.9800033569336,109.88999938964844,108.37000274658205,108.86000061035156,1407200.0,9.178797942932526e-05,-1.7636340937307553,-0.096002197265625,57.55188226039031,57.64221625095331,0.7176070929081106,-2.005161963231501,-6.175640568230392,-7.843946089931592,16.18450905852806,1.519996643066392,1.7106234711747845,1.4250026702880803,-4.87543811218471,7.725443452760871,-1.7252177209483222,4.575223061524483,-1.8802229522194835,12.400054931640625,-48.58380416077206,3.150220391236398,11,1.1299972534179688,-2.7700042724609375,-6.14250373840332,-8.40500259399414,-10.340003967285156,4,-0.10974496554836322,1.9760009765625,108.97000122070312,-1.5076880641337136,110.19000244140624,-2.3412081500762163,111.95999908447266,-0.10974496554836322
12227,2020-11-23,109.72000122070312,110.22000122070312,108.4800033569336,109.31999969482422,1125900.0,0.0067902169294844494,1.485708524749184,3.333269756500731,53.47885279390706,57.53469611926015,0.07483646306154412,-2.834571125434735,-6.63913094103944,-8.465752305788527,14.331071490103067,1.7399978637695312,1.951599975817004,2.129500579833987,-4.213317570401571,8.472318730069546,-1.041908495283792,5.3009096549517665,-1.8689943913125262,27.20001220703125,-28.554683311493683,3.17140907511778,11,0.3899993896484375,-3.5100021362304688,-6.405000686645508,-9.145000457763672,-9.8800048828125,0,-0.12495441972238785,-1.7636340937307553,108.9800033569336,1.9760009765625,108.97000122070312,-1.5076880641337136,110.19000244140624,-0.12495441972238785
12228,2020-11-24,110.5999984741211,110.86000061035156,109.73999786376952,110.8499984741211,1230800.0,0.00802039048147507,7.296185363097026,-0.6249976158233039,61.86980426835621,58.47211141334867,-0.6597722990671429,-3.6629426976394512,-7.220891237417845,-9.213895991447984,12.679751590659844,1.1399993896484375,2.432557480483041,2.8574977874755803,-3.6263759962411086,9.34137157119227,-0.3844391043827642,6.099434679333925,-2.2299957275390483,44.799957275390625,-9.182960688315049,3.2419368918583453,11,-0.48999786376953125,-4.3899993896484375,-7.404998779296875,-10.02499771118164,-12.58999633789061,1,-0.13679925372655577,1.485708524749184,109.72000122070312,-1.7636340937307553,108.9800033569336,1.9760009765625,108.97000122070312,-0.13679925372655577
12229,2020-11-25,112.25,112.4499969482422,109.69000244140624,110.8000030517578,1169200.0,0.014918639680316037,1.9837926114103164,-5.799987792968807,62.92242669367399,60.15267405998084,-2.1572554138992928,-4.816400851153617,-8.55700487313112,-10.712328687202287,13.486131769368786,2.759994506835966,2.4601927962785055,4.035499191284174,-2.3094154247399103,10.380413807308258,0.8630418832721318,7.207956499296216,-3.7699966430664062,95.11009468665326,42.254761137266144,3.1724573080120453,11,-1.4949989318847656,-6.040000915527344,-9.05000114440918,-11.674999237060547,-15.550003051757798,2,-0.15055680646662728,7.296185363097026,110.5999984741211,1.485708524749184,109.72000122070312,-1.7636340937307553,108.9800033569336,-0.15055680646662728
12230,2020-11-27,111.51000213623048,112.37000274658205,110.48999786376952,112.37000274658205,812700.0,-0.006592408585920029,3.3721012757048974,-0.5931051174929173,66.63307013701774,61.967782329638474,-0.9250953869810132,-3.4640568642780636,-7.530714257879637,-9.84029184297296,14.382466328350299,1.8800048828125284,2.5100509498718395,2.794001388549816,-2.8573058910092044,8.445308668108837,-0.03165225122968707,5.619655028329319,-2.444399108886728,76.96087872798365,22.304287887756807,2.8256536397795076,11,-0.6500015258789205,-5.300003051757827,-8.015003204345717,-10.760002136230483,-13.27999877929689,4,-0.14213970200410675,1.9837926114103164,112.25,7.296185363097026,110.5999984741211,1.485708524749184,109.72000122070312,-0.14213970200410675
12231,2020-11-30,108.8499984741211,110.9800033569336,108.2300033569336,110.9800033569336,2379400.0,-0.023854395221512892,1.5821537050833858,2.476748105959795,49.17852370753589,60.93522437173544,1.8809798681801766,-0.21410127511606447,-4.538501254860506,-7.055191216107858,14.39771219099133,3.279998779296889,2.4915275669063988,-0.2475021362304659,-4.663243235760561,4.168238963299629,-2.4553726859955134,1.9603684135345816,4.510002136230469,14.691849733241924,-38.08636339630658,2.2078705497650475,11,1.9450035095214844,-2.6399993896484375,-5.290000915527344,-8.03499984741211,-14.010002136230469,0,-0.1112540264594557,3.3721012757048974,111.51000213623048,1.9837926114103164,112.25,7.296185363097026,110.5999984741211,-0.1112540264594557
12232,2020-12-01,108.8499984741211,111.08000183105469,108.72000122070312,109.68000030517578,1092700.0,0.0,-3.3302908978917602,0.389671327869792,48.95488163942242,58.92304039645844,1.4152841224234436,0.06571113330738854,-4.180099773528141,-6.955968468178369,14.957724654906551,2.3600006103515625,2.826855448957943,-0.4230022430419922,-4.473877863160595,3.627873377076611,-2.4484400531012938,1.6024355670173094,4.407402191162106,14.691849733241924,-35.93933513792763,2.0254378100593047,12,1.9450035095214844,-2.6399993896484375,-4.729999542236328,-7.474998474121094,-13.360000610351577,1,-0.09379879859989215,1.5821537050833858,108.8499984741211,3.3721012757048974,111.51000213623048,1.9837926114103164,112.25,-0.09379879859989215
12233,2020-12-02,108.61000061035156,108.77999877929688,106.3000030517578,108.2699966430664,1641300.0,-0.0022048494913537997,6.294101807492552,-0.40964243037043846,46.576874960932514,56.766953817585595,1.262921011991068,0.3570960247903656,-3.6560825707313,-6.588235481390029,14.422549047268241,2.5499954223632955,2.983728287676371,-0.6840000152587891,-4.715544895566254,3.3475448650486754,-2.699772455412514,1.331772424894936,4.546852108764639,37.56097318916457,-10.807801595194704,2.015772440153729,12,0.7649993896484375,-2.4000015258789062,-4.490001678466797,-7.2350006103515625,-14.220001220703125,2,-0.08074766801561983,-3.3302908978917602,108.8499984741211,1.5821537050833858,108.8499984741211,3.3721012757048974,111.51000213623048,-0.08074766801561983
12234,2020-12-03,106.63999938964844,108.37999725341795,106.18000030517578,108.0199966430664,1175600.0,-0.018138304112258363,1.095236711219956,-4.058768091551666,46.866174065732594,54.89249894744097,2.990925153348158,2.5267397411844144,-1.3510757005991678,-4.521255442934546,14.079175526149523,2.4300003051757812,2.4950000911662755,-2.6985012054443303,-6.58227607180325,1.1852736609145893,-4.64038863862379,-0.7566137722648705,6.242579342773425,7.431323150951006,-40.32933993634642,1.94188743317946,12,2.674999237060547,-0.43000030517578125,-2.4325008392333984,-5.2649993896484375,-13.940002441406236,3,-0.08092645632794015,6.294101807492552,108.61000061035156,-3.3302908978917602,108.8499984741211,1.5821537050833858,108.8499984741211,-0.08092645632794015
12235,2020-12-04,106.7300033569336,107.38999938964844,105.63999938964844,106.9499969482422,924100.0,0.0008439981976771094,2.18182259552362,0.15941596315770135,42.5168061117201,53.22193493092206,2.8494082200352864,2.5609489600746542,-1.1177862252602608,-4.490578348697994,13.782914378220864,1.75,1.777128563452223,-2.6039974212646513,-6.5002470444537295,1.292252201924427,-4.55212223285919,-0.6558726096701122,5.750420669853497,20.036828641631793,-27.561169797174585,1.9481248115945364,12,2.3149948120117188,-0.5200042724609375,-2.9425048828125,-5.355003356933594,-13.080001831054688,4,-0.09397550916538788,1.095236711219956,106.63999938964844,6.294101807492552,108.61000061035156,-3.3302908978917602,108.8499984741211,-0.09397550916538788
12236,2020-12-07,106.61000061035156,107.6999969482422,105.38999938964844,105.83999633789062,922600.0,-0.0011243581261841662,-1.7664671752935435,-3.5001213802668105,26.124049208997477,50.182512310376545,2.9031712251494213,2.966958856767363,-0.7079045209003567,-4.282738576915563,14.163977003500625,2.309997558593764,1.1726910705552882,-2.809000015258789,-6.357536920564996,0.7395368900474182,-4.583268467911893,-1.0347315626056854,5.323189445464436,21.44113703405739,-18.92345342654295,1.7742684526531027,12,2.30999755859375,-0.40000152587890625,-3.280000686645508,-5.2350006103515625,-12.610000610351562,0,-0.07860423229942548,2.18182259552362,106.7300033569336,1.095236711219956,106.63999938964844,6.294101807492552,108.61000061035156,-0.07860423229942548
12237,2020-12-08,105.29000091552734,106.75,105.2699966430664,105.73999786376952,1058900.0,-0.012381574779730897,-5.040762308099524,-0.5844083784158506,25.130513245899706,46.10036886343694,3.9433797159939985,4.198193299921314,0.9022837707859566,-2.915376545442939,13.205646142433727,1.4800033569335938,0.6552457339782478,-3.935999679565427,-7.937153201505424,0.06515384237457056,-5.936576440535418,-1.9354229185954352,5.9888700736719045,0.5699219454726853,-33.150260447818155,2.0005767609699965,12,3.569995880126953,2.0449981689453125,-2.0375022888183594,-3.9150009155273438,-10.040000915527344,1,-0.09924973394216807,-1.7664671752935435,106.61000061035156,2.18182259552362,106.7300033569336,1.095236711219956,106.63999938964844,-0.09924973394216807
12238,2020-12-09,104.45999908447266,106.13999938964844,103.75,105.7300033569336,1644400.0,-0.007883007159631306,1.2870847630868074,2.822250856193504,27.024862508863762,42.11175062068025,4.258674854185827,4.903943302203061,2.0478267433300346,-2.0096252624916815,12.670428967385345,2.3899993896484375,0.3460438208654466,-4.527501296997073,-9.060908229938406,0.005905635944259302,-6.7942047634677465,-2.2607978305264,6.097806983190651,15.334762541133712,-15.502460424255569,2.266703466470667,12,3.6000022888183594,4.095001220703125,-1.177499771118164,-3.0849990844726562,-9.33999633789061,2,-0.08587020198467987,-5.040762308099524,105.29000091552734,-1.7664671752935435,106.61000061035156,2.18182259552362,106.7300033569336,-0.08587020198467987
12239,2020-12-10,103.26000213623048,105.0999984741211,102.97000122070312,104.45999908447266,1480000.0,-0.011487621661491532,-1.3932569821866374,0.9448763081063434,27.068285200757217,37.715663405540184,4.525206899880303,5.888396466174825,3.4672722554481368,-0.7586097136609311,12.200049403812283,2.1299972534179688,0.05625500831374097,-5.398998260498033,-10.581095583325279,-0.21690093767078622,-7.990046921911656,-2.8079495990844094,6.344711081959957,6.131103117893083,-25.516471136877126,2.5910486614136246,12,3.7649993896484233,4.904998779296861,0.022497177124009227,-1.885002136230483,-8.540000915527358,3,-0.08589969555568955,1.2870847630868074,104.45999908447266,-5.040762308099524,105.29000091552734,-1.7664671752935435,106.61000061035156,-0.08589969555568955
12240,2020-12-11,102.77999877929688,103.43000030517578,102.0999984741211,102.94000244140624,1130600.0,-0.004648492610917598,1.333337794969951,0.13333672418396034,26.00618500328619,35.14095910506799,4.064003563857767,6.299971581403042,4.077016766292502,-0.2870233011762906,12.352796758414282,1.3300018310546875,-0.5586421523567253,-5.6305015563964815,-11.435371795487839,0.17436868269487604,-8.532936675942167,-2.7280664368507956,5.763160519295596,12.142865901093018,-21.033096526673397,2.90243511954568,12,3.8100013732910156,4.950000762939453,0.8425006866455078,-1.404998779296875,-9.110000610351562,4,-0.09807357414646223,-1.3932569821866374,103.26000213623048,1.2870847630868074,104.45999908447266,-5.040762308099524,105.29000091552734,-0.09807357414646223
12241,2020-12-14,101.41000366210938,104.41000366210938,101.2699966430664,103.19000244140624,1032000.0,-0.013329394176481157,-2.0485315358690417,11.124737745566415,19.335809273062438,31.849951064361328,4.769180148058567,7.4394352238657575,5.487104594424167,1.0522922136900092,12.34575238751432,3.1400070190429688,-1.4337813938979025,-6.611996841430667,-13.188744460643889,-0.03524922221744475,-9.900370651037278,-3.323623031824056,5.97338668807825,2.5548710452124883,-30.080857023432834,3.288373809606614,12,3.6149940490722656,5.904994964599609,2.724994659423828,-0.035003662109375,-7.44000244140625,0,-0.07652107145253861,1.333337794969951,102.77999877929688,-1.3932569821866374,103.26000213623048,1.2870847630868074,104.45999908447266,-0.07652107145253861
12242,2020-12-15,102.58000183105469,103.0500030517578,100.4499969482422,101.76000213623048,1640200.0,0.011537305262739661,1.9545488042239205,-0.46067430178133195,21.02603199383475,29.01096851246158,2.923710152438346,5.76232315268291,4.334225381638063,-0.12017833049526416,11.604568127850197,2.6000061035155966,-2.3791481463042317,-4.932498931884766,-11.539269405291932,1.6742715415224012,-8.235884168588342,-1.6291136951811893,3.580709777708691,37.434164655403436,6.075349478103398,3.303385236703583,12,1.8349952697753906,4.3249969482421875,1.62249755859375,-1.2050018310546875,-7.8300018310546875,1,-0.0836420518415043,-2.0485315358690417,101.41000366210938,1.333337794969951,102.77999877929688,-1.3932569821866374,103.26000213623048,-0.0836420518415043
12243,2020-12-16,100.5,103.43000030517578,100.43000030517578,102.37999725341795,1533600.0,-0.020276874575225423,-1.9703019658942835,-2.292680430595767,8.82972501039886,24.784696395202275,4.170947854894635,7.31478253835995,6.367554122387844,1.9600803692858477,10.70210700318215,3.0,-2.8141551819973216,-6.43950080871582,-13.40049095453972,0.5214893371080791,-9.91999588162777,-2.9590057358038706,4.518568676659143,1.498923389086204,-20.895422342005144,3.480495072911949,12,3.5649986267089844,6.395000457763672,5.384998321533203,2.5,-5.809997558593764,2,-0.052238805970149294,1.9545488042239205,102.58000183105469,-2.0485315358690417,101.41000366210938,1.333337794969951,102.77999877929688,-0.052238805970149294
12244,2020-12-17,100.55999755859376,101.9800033569336,100.3000030517578,100.9800033569336,1185800.0,0.0005969906327738528,-2.574488462506111,0.22340766592942213,9.713019201479483,21.139831182953323,3.5289063067624085,6.847408048605232,6.3041397425947565,1.8856821331151679,10.371375573330054,1.6800003051757955,-3.2956019506509193,-5.898003005981437,-13.23440861163644,1.4384025996735659,-9.566205808808945,-2.2298002031539284,3.540857443768701,6.3258994702126214,-8.787502748537676,3.668202802827504,12,3.440002441406236,6.270004272460923,5.325000762939439,2.440002441406236,-6.949996948242202,3,-0.054097006206090814,-1.9703019658942835,100.5,1.9545488042239205,102.58000183105469,-2.0485315358690417,101.41000366210938,-0.054097006206090814
12245,2020-12-18,100.0199966430664,100.87999725341795,99.37000274658205,100.51000213623048,2211500.0,-0.005369937635616107,1.4552841494126072,1.166663639171024,11.508278590604291,19.515856669798524,3.371551449767665,7.043649399976758,6.753461280827366,2.3846840710459674,10.755133166623313,1.509994506835909,-3.7768652710626753,-5.990503692626959,-13.760772838554658,1.7797654533007403,-9.875638265590808,-2.1053691196631092,3.410003662109375,12.896701952609718,-2.176251478003767,3.8851345729638527,12,3.0400047302246094,6.345005035400391,5.865001678466797,2.9800033569335938,-4.149993896484361,4,-0.05298935813082417,-2.574488462506111,100.55999755859376,-1.9703019658942835,100.5,1.9545488042239205,102.58000183105469,-0.05298935813082417
12246,2020-12-21,97.0199966430664,99.13999938964844,96.58000183105469,99.08999633789062,1284100.0,-0.029994002206437442,1.3594384499361876,4.224441814841219,9.122319167019995,17.737168438811885,5.440251896678802,9.59356114513588,9.669895621472548,5.317680730125758,11.471373445273832,3.4399948120117188,-4.245922847086547,-8.392503356933588,-16.996667132013982,0.21166041814680625,-12.694585244473785,-4.090421469393391,5.598004150390622,6.42328335800357,-8.338576795172361,4.302081887540201,12,4.340003967285156,7.950004577636719,9.427501678466797,5.980003356933594,-1.6899948120117188,0,-0.03452894856764055,1.4552841494126072,100.0199966430664,-2.574488462506111,100.55999755859376,-1.9703019658942835,100.5,-0.03452894856764055
12247,2020-12-22,96.01000213623048,97.20999908447266,95.4800033569336,97.20999908447266,1222400.0,-0.010410168437251732,1.883333545261498,0.5797087561136454,8.661416534462276,15.696785552767277,5.582504996425527,10.038449869890613,10.571582078478258,6.246294727340867,12.232719611009408,1.7299957275390625,-4.721009831208164,-8.716997909545881,-18.031440100849892,0.5974442817581291,-13.374219005197887,-4.059776813893876,5.40039886474608,6.666653871031693,-4.995999553056526,4.657221095652006,12,4.279998779296861,8.409999847412095,11.239995956420884,6.989997863769517,-0.8600006103515767,1,-0.021247795751871412,1.3594384499361876,97.0199966430664,1.4552841494126072,100.0199966430664,-2.574488462506111,100.55999755859376,-0.021247795751871412
12248,2020-12-23,95.47000122070312,97.36000061035156,95.44000244140624,96.5999984741211,1307400.0,-0.005624423534134948,-2.2269017470747987,0.9416667726307603,9.558290573359415,13.751230594167522,5.267054175755618,9.89410720569208,10.98574018448393,6.741026318843268,12.810400452420465,1.9199981689453267,-5.030771961484916,-8.500498962402347,-18.253863123774067,1.2528651989693742,-13.3771810430882,-3.6238168817164933,4.754320251464847,0.45869686693262846,-11.254257492666403,4.876682080685857,12,4.4550018310546875,8.930000305175781,11.85999870300293,7.6100006103515625,0.3600006103515625,2,-0.0075416488058762665,1.883333545261498,96.01000213623048,1.3594384499361876,97.0199966430664,1.4552841494126072,100.0199966430664,-0.0075416488058762665
12249,2020-12-24,95.3499984741211,95.75,94.6999969482422,95.5999984741211,616100.0,-0.0012569681056630033,2.818171729782165,0.2212394757985565,8.887254718208553,11.849127229158894,4.6343807150838074,9.15233184849825,10.999122415565864,6.80598007323627,13.02472335238882,1.0500030517577983,-5.2681525227946935,-7.775501632690435,-17.43650260647499,1.8854993410941177,-12.606002119582712,-2.945001145798159,3.9174591918945367,10.517823523965127,-0.13634189432341692,4.830500486892277,12,4.2050018310546875,8.680000305175781,12.100000381469727,7.850002288818359,-0.45999908447265625,3,-0.006921825309666785,-2.2269017470747987,95.47000122070312,1.883333545261498,96.01000213623048,1.3594384499361876,97.0199966430664,-0.006921825309666785
12250,2020-12-28,95.66000366210938,96.22000122070312,95.1500015258789,95.6500015258789,1271800.0,0.0032512343256347886,-1.1188067954344592,-0.040008544921875,10.976486454153019,10.920313582613405,3.5852160461604257,8.004389899052612,10.59808547937547,6.486877755013111,13.156117664769473,1.0699996948242188,-5.544689960197971,-6.672996520996094,-16.033761271878802,2.687768229886615,-11.353378896437448,-1.9926141455547395,2.693961860351564,21.621760945769218,11.82264959726242,4.680382375441354,12,3.4049949645996094,7.914993286132827,11.914995193481445,7.664997100830078,0.80999755859375,0,-0.021430095894610646,2.818171729782165,95.3499984741211,-2.2269017470747987,95.47000122070312,1.883333545261498,96.01000213623048,-0.021430095894610646
12251,2020-12-29,96.73999786376952,97.19000244140624,96.1999969482422,96.22000122070312,2265000.0,0.011289924318578448,-2.5357011484857934,51.98855835240133,18.99924867854837,10.695115436470473,1.9814921637579062,6.293287358314828,9.394211134753547,5.373157578944287,14.00244444377227,1.5299987792968608,-5.751331909092173,-4.987502288818376,-14.137611944834859,4.162607367198106,-9.562557116826625,-0.41244746081012806,0.8831739438476802,76.69165815770387,63.010079657271405,4.575054828008245,12,2.3250007629394673,6.834999084472685,11.420001983642592,6.585002899169936,-0.1100006103515625,1,-0.008993127314439353,-1.1188067954344592,95.66000366210938,2.818171729782165,95.3499984741211,-2.2269017470747987,95.47000122070312,-0.008993127314439353
12252,2020-12-30,98.63999938964844,98.9499969482422,96.37999725341795,96.62000274658205,1269300.0,0.01964028910311244,-1.0559934814652048,3.8846340067785463,30.417219233271197,13.093725905678511,-0.599183966505052,3.78312173285056,7.432730003546183,3.4121343319821733,14.546393090418123,2.569999694824247,-5.881380146130013,-2.577000808715823,-11.176656633677084,6.022655016245437,-6.876828721196446,1.7228271037648,-3.940002441406236,92.70593979779377,75.96042471668044,4.299827912480627,12,-0.2999992370605469,4.934997558593764,9.520000457763672,4.685001373291016,-4.1699981689453125,2,-0.033556342042527554,-2.5357011484857934,96.73999786376952,-1.1188067954344592,95.66000366210938,2.818171729782165,95.3499984741211,-0.033556342042527554
12253,2020-12-31,99.83999633789062,99.97000122070312,97.66999816894531,98.3499984741211,992300.0,0.012165419258590493,1.6285634566674079,0.7376239306554921,38.492572632024256,16.291454064627928,-2.126245403934149,1.9946784528088841,6.155560415097483,2.1410279381124724,15.317346755389357,2.3000030517578125,-5.7706412177176105,-0.9385036468505916,-8.81486290805833,6.937855614357147,-4.876683277454461,2.999675983753278,-5.0549993896484295,97.53311617806732,76.16316046047483,3.9381796306038663,12,-2.049999237060547,3.7350006103515767,8.320003509521484,3.485004425048828,-4.839996337890625,3,-0.046975110016423405,-1.0559934814652048,98.63999938964844,-2.5357011484857934,96.73999786376952,-1.1188067954344592,95.66000366210938,-0.046975110016423405
12254,2021-01-04,98.01000213623048,100.08000183105469,97.52999877929688,99.81999969482422,1458000.0,-0.01832926951906988,1.1888421011270538,-1.2147652037665613,35.28685563674449,18.93351818086573,-0.7778015417088682,3.3149437901945618,7.864893901551611,3.9458714554405248,16.108322381734762,2.5500030517578125,-5.831559667315005,-2.3369979858398295,-9.79578975604997,5.121793784370311,-6.066393870944907,1.392397899265248,-3.017605017089849,58.01217917469484,34.00962057158772,3.7293958851050735,1,-0.6200027465820455,5.564994812011719,10.149997711181626,5.31499862670897,-2.0,0,-0.02224263093215395,1.6285634566674079,99.83999633789062,-1.0559934814652048,98.63999938964844,-2.5357011484857934,96.73999786376952,-0.02224263093215395
12255,2021-01-05,96.6999969482422,98.6999969482422,96.51000213623048,98.30999755859376,1629200.0,-0.013366035704880597,-1.2010106121948227,0.8895042994436084,35.417930359427345,21.85525275779988,0.013115054955605387,4.0422463286844135,8.998487480296461,5.230197881915188,16.892703533801505,2.1899948120117188,-5.558855664165762,-3.1455028533935376,-10.131011614802006,3.8400059080149305,-6.638257234097765,0.3472515273106893,-1.4023435463867315,12.886581720937595,-13.257704829980486,3.492754380704233,1,0.6900024414062358,6.835002899169922,11.782503128051744,6.625003814697251,-2.059997558593764,1,-0.018717658900884393,1.1888421011270538,98.01000213623048,1.6285634566674079,99.83999633789062,-1.0559934814652048,98.63999938964844,-0.018717658900884393
12256,2021-01-06,98.2300033569336,98.80999755859376,96.94000244140624,97.56999969482422,1486700.0,0.01582219707318422,1.0549486480821622,-0.409940007392454,36.826172285661876,24.984670063488725,-1.483173236431952,1.952339301384626,7.27687466497548,3.6818715273435743,17.822921908130134,2.1100006103515625,-5.313398047685695,-1.1964965820312443,-7.439428922526375,5.046435758463886,-4.317962752278817,1.924969588216328,-2.645409049326176,50.00010309979873,24.239457950678187,3.1214661702475652,1,-0.8400039672851562,4.659996032714844,10.304996490478516,5.094997406005859,-3.3400039672851562,2,-0.01791715439360453,-1.2010106121948227,96.6999969482422,1.1888421011270538,98.01000213623048,1.6285634566674079,99.83999633789062,-0.01791715439360453
12257,2021-01-07,94.83999633789062,98.56999969482422,94.77999877929688,98.20999908447266,1612600.0,-0.03451091217746238,-1.171921624865283,-5.106036435936561,34.118963704305,27.7136337447049,1.925949119956087,4.763546581096193,10.429998148096189,7.046433655066053,19.033725347234075,3.7900009155273438,-5.25719601922404,-4.0640033721923885,-9.98137675437681,1.8533700099920338,-7.0226900632846,-1.1053166811001773,5.2400054931640625,1.1320287556032833,-26.553403351005166,2.9586866910922076,1,2.5500030517578125,8.050003051757812,13.662504196166992,8.485004425048828,-1.089996337890625,3,0.018873903254382318,1.0549486480821622,98.2300033569336,-1.2010106121948227,96.6999969482422,1.1888421011270538,98.01000213623048,0.018873903254382318
12258,2021-01-08,95.48999786376952,95.54000091552734,94.12000274658205,94.87999725341795,1333800.0,0.006853664603308385,2.9999570179018438,-0.1810089356663716,36.23031888860376,30.751751985859922,1.42939899056978,3.5912017967065424,9.592527268625958,6.379777831782789,19.8308993175506,1.4199981689452983,-4.779867301948769,-2.9655017852783345,-8.453976700442055,2.5229731298853864,-5.709739242860195,-0.22126432769647408,4.48400390625001,22.986498785824775,-7.095052350606455,2.7442374575818635,1,1.6100044250488423,5.960002899169936,13.0125026702881,7.835002899169936,-2.2999954223632812,4,-0.010681711863912313,-1.171921624865283,94.83999633789062,1.0549486480821622,98.2300033569336,-1.2010106121948227,96.6999969482422,-0.010681711863912313
12259,2021-01-11,94.38999938964844,95.87000274658205,93.73999786376952,95.01000213623048,1033900.0,-0.01151951511916871,-1.2187483857124093,-1.0163969282337577,35.160794341461255,33.43889730667195,2.6584671039447727,4.208375587869412,10.641539224039136,7.464540067679593,20.44623110916395,2.1300048828125284,-4.1873404154193565,-3.622000122070318,-8.905482745888932,1.6614825017482957,-6.263741433979632,-0.9802588101610041,5.349842419433585,12.820543688444008,-18.63194477471607,2.6417413119093096,1,2.520000457763672,6.669998168945298,13.40250015258789,8.935001373291016,-0.45999908447265625,0,0.006462555506896894,2.9999570179018438,95.48999786376952,-1.171921624865283,94.83999633789062,1.0549486480821622,98.2300033569336,0.006462555506896894
12260,2021-01-12,92.6999969482422,94.3000030517578,91.77999877929688,93.93000030517578,1379000.0,-0.017904465010427528,1.5583684787365695,1.9838675936749455,37.7689781067622,35.5244227986957,4.340932347262125,5.380342699772072,12.302742187284395,9.147047852637783,21.01310150685145,2.6100006103515625,-3.662237229973101,-4.808002471923814,-10.099512621408294,0.4835076775606666,-7.453757546666054,-2.1622473971815737,6.6798542241210725,13.086747207619586,-20.642312270353614,2.645755074742241,1,3.2300033569335795,7.0400009155273295,15.062501907348619,10.800003051757798,0.48000335693357954,1,0.035706637507619154,-1.2187483857124093,94.38999938964844,2.9999570179018438,95.48999786376952,-1.171921624865283,94.83999633789062,0.035706637507619154
12261,2021-01-13,93.6500015258789,93.76000213623048,92.02999877929688,92.86000061035156,1864500.0,0.010248161908431586,2.4257419759333976,-0.6422754141881615,43.29546094925151,36.95533854491573,3.2480881962986956,4.025562787246429,11.342765413181084,8.215434692467866,22.068039579176713,1.730003356933608,-3.069591674545336,-3.4699977874755916,-8.694394149190401,1.754398574239218,-6.0821959683329965,-0.8577996066181868,5.121861455039053,27.540537473356114,-9.214683478821836,2.6121981808574044,1,2.279998779296875,6.089996337890625,13.977497100830078,9.849998474121094,-4.569999694824219,2,0.010571253044731277,1.5583684787365695,92.6999969482422,-1.2187483857124093,94.38999938964844,2.9999570179018438,95.48999786376952,0.010571253044731277
12262,2021-01-14,94.0,94.4800033569336,92.83000183105469,94.36000061035156,1885400.0,0.003737303453480223,4.499949137887188,-0.4556964470240567,45.77828942236648,37.764862632731536,2.425786348665355,3.161927817082571,10.853836072836714,7.879343399942059,22.744961787541246,1.6500015258789062,-2.4937272620530564,-2.6909992218017607,-7.412505538900319,2.030507095296798,-5.051752380351033,-0.3302460632524884,4.212513844788276,54.27870580225132,12.398002048870097,2.360753158549278,1,1.9300003051757812,5.2649993896484375,13.564998626708984,9.5,-2.839996337890625,3,0.00946807861328125,2.4257419759333976,93.6500015258789,1.5583684787365695,92.6999969482422,-1.2187483857124093,94.38999938964844,0.00946807861328125
12263,2021-01-15,95.25,95.66999816894531,93.05999755859376,93.75,1783700.0,0.013297872340425565,1.2307732436062844,-4.166659602424448,49.73031718748006,39.36969169392439,0.5098395501871664,1.5794222015026804,9.384687590428214,6.642517179053556,23.405649165453994,2.6100006103515483,-2.099483823846853,-1.1784992218017578,-5.581364816540116,3.2243663729366006,-3.379932019170937,1.0229335755674214,2.44791263954896,84.84102334517817,37.382360350825095,2.2014327973691827,1,0.0449981689453125,3.7099990844726562,12.847497940063477,8.944999694824219,-5.279998779296875,4,-0.015748031496062964,4.499949137887188,94.0,2.4257419759333976,93.6500015258789,1.5583684787365695,92.6999969482422,-0.015748031496062964
12264,2021-01-19,95.12000274658205,95.93000030517578,94.6500015258789,95.25,1681000.0,-0.0013648005608184466,-1.3925217651714474,-0.08666483561196969,48.52940993142278,40.82652275747944,0.2087291630521122,1.3501976229889152,9.368168021210252,6.798159083783219,24.004033167686952,1.279998779296875,-2.021578084774049,-1.0364967346191207,-5.01652657334165,2.943533104103409,-3.0265116539803927,0.9535181847421512,2.1044767841467547,80.481993716323,28.525982385680408,1.9900149193612653,1,0.17499542236326704,3.319995880126939,13.187498092651353,9.134998321533189,-7.080001831054702,1,-0.020290162420597335,1.2307732436062844,95.25,4.499949137887188,94.0,2.4257419759333976,93.6500015258789,-0.020290162420597335
12265,2021-01-20,94.72000122070312,95.22000122070312,94.27999877929688,94.4000015258789,1128300.0,-0.004205230386132408,-2.3571204751978856,-2.461588121368894,44.287344839267206,41.655541930102245,0.3333915550418425,1.4048031468161923,9.579489246549286,7.2468080398010954,24.341342017676027,0.94000244140625,-2.2184912446544445,-1.1714984893798857,-4.754365543779727,2.4113685650199557,-2.962932016579799,0.6199350378200279,2.0689198499111257,68.97439458821827,19.315013025609275,1.7914335271999193,1,0.4549980163574219,3.375,12.875,9.53499984741211,-7.910003662109375,2,-0.008340381179753109,-1.3925217651714474,95.12000274658205,1.2307732436062844,95.25,4.499949137887188,94.0,-0.008340381179753109
12266,2021-01-21,93.66999816894531,95.02999877929688,93.62999725341795,94.8000030517578,1171700.0,-0.011085336129918799,-1.314039269095418,-3.5312686264692115,35.234711307267915,41.77951388598702,0.747099904391348,2.3093669670370502,10.486294992905414,8.323719829175161,23.889386472909855,1.4000015258789205,-2.2508512069274644,-2.054001617431638,-5.726828919197473,1.6188256843341975,-3.8904152683145554,-0.21758796654872015,2.7182091183635464,27.096669398483474,-16.410501155985248,1.836413650882918,1,0.18500137329101562,4.4250030517578125,13.490001678466797,11.265003204345703,-5.909996032714844,3,-0.0052311078610864925,-2.3571204751978856,94.72000122070312,-1.3925217651714474,95.12000274658205,1.2307732436062844,95.25,-0.0052311078610864925
12267,2021-01-22,93.97000122070312,94.29000091552734,92.12999725341795,93.30999755859376,1173800.0,0.0032027656413180505,2.3230747561534075,-0.5840715134492764,31.575685590858058,41.26233240845972,0.3472243102425523,1.948601831802506,9.906939562592697,8.025499096862944,23.291968468699135,2.160003662109389,-2.199330882327814,-1.651998519897461,-5.403840742012889,2.0998437022179672,-3.527919630955168,0.22392259116024604,2.049549385964781,48.42111814710283,11.262574126439866,1.8759211110577132,1,-0.11500167846679688,3.634998321533203,12.199996948242188,12.044998168945312,-5.209999084472656,4,-0.052037877260036614,-1.314039269095418,93.66999816894531,-2.3571204751978856,94.72000122070312,-1.3925217651714474,95.12000274658205,-0.052037877260036614
12268,2021-01-25,94.75,95.5,93.19000244140624,93.4000015258789,1734600.0,0.008300508344837976,-1.610171683254499,2.0454408840801293,39.045712190857465,41.693989947281516,-0.6132743757115264,1.1719849368317625,8.848313325093756,7.248962294677909,22.496522466471653,2.309997558593764,-2.286054637684245,-0.8359996795654325,-4.607747290505245,2.9357479313743795,-2.7218734850353314,1.0498741259044664,0.9303864604782177,68.94738532828467,33.00455502267313,1.8858738054699042,1,-0.8950004577636719,2.854999542236328,10.909997940063477,11.459999084472656,-7.319999694824219,0,-0.03788914340781657,2.3230747561534075,93.97000122070312,-1.314039269095418,93.66999816894531,-2.3571204751978856,94.72000122070312,-0.03788914340781657
12269,2021-01-26,94.69000244140624,95.4499969482422,94.26000213623048,95.04000091552734,1582500.0,-0.0006332196157653458,1.0341956140407584,-0.2592584220133818,42.626590107885946,42.23372461407304,-0.5657396851369612,1.243770812231773,8.603898850538584,7.335260411102226,21.449181528823782,1.1899948120117188,-2.049738730732315,-0.8629974365234574,-4.654933893259823,2.9289390202129084,-2.7589656648916474,1.0329707918447326,-2.910003662109361,75.96448372585786,35.572415787232046,1.895968228368186,1,-0.7100028991699077,2.1899986267089986,10.789997100830092,11.51999664306642,-7.100006103515611,1,-0.04984688033590268,-1.610171683254499,94.75,2.3230747561534075,93.97000122070312,-1.314039269095418,93.66999816894531,-0.04984688033590268
12270,2021-01-27,93.61000061035156,95.08000183105469,92.58999633789062,93.91999816894531,2305500.0,-0.011405658498350735,-1.1191481072657619,0.8857111716620893,32.47345489024502,41.03127949640566,0.7341218226876265,2.279171271155633,9.427717551039223,8.391001290930603,20.824457813860388,2.4900054931640625,-1.9236923945927913,-1.8404991149902372,-5.7298336719283895,2.048835441947915,-3.7851663934593063,0.10416816347883184,-1.7566018676757835,43.916977766106285,4.544446338099448,1.9446672784690746,1,0.4199981689453125,2.7199974060058594,11.805000305175781,12.599998474121094,-4.480003356933594,2,-0.059502186288932446,1.0341956140407584,94.69000244140624,-1.610171683254499,94.75,2.3230747561534075,93.97000122070312,-0.059502186288932446
12271,2021-01-28,95.87000274658205,97.08999633789062,93.61000061035156,93.61000061035156,1938800.0,0.02414274245801651,-2.0796393257782144,-7.290386887182562,54.2738817248622,41.97523419668296,-1.3162770481678194,-0.052017556121953135,6.88641152833209,6.159232286107411,20.324497434137594,3.4799957275390625,-1.6213748056091504,0.4630027770996179,-3.384846065966144,4.31085162016538,-1.460921644433256,2.386927198632492,-3.9446720397949377,75.40335047383813,29.90507502679398,1.9239244215328795,1,-1.2600059509277486,0.05999755859373579,8.84249877929686,10.33999633789061,-5.7099990844726705,3,-0.09450302418303935,-1.1191481072657619,93.61000061035156,1.0341956140407584,94.69000244140624,-1.610171683254499,94.75,-0.09450302418303935
12272,2021-01-29,95.33000183105469,96.31999969482422,94.38999938964844,95.27999877929688,2573300.0,-0.005632636904734145,-1.1092878405082922,0.022125223227095665,49.3300004281148,41.930754556753485,-0.634499590221921,0.23957525231715238,7.017299804119247,6.726209572896337,20.70082168498239,1.9300003051757812,-1.2651821215621624,0.08850173950195028,-3.44581298410867,3.6228164631125708,-1.678655622303367,1.8556591013072676,-3.1980844990234374,60.889010959201386,12.025002694346327,1.7671573618053131,1,-0.7200050354003906,0.5999984741210938,7.834999084472656,9.639999389648438,-4.5800018310546875,4,-0.07940836619556446,-2.0796393257782144,95.87000274658205,-1.1191481072657619,93.61000061035156,1.0341956140407584,94.69000244140624,-0.07940836619556446
12273,2021-02-01,95.1500015258789,96.33000183105469,94.5500030517578,95.30999755859376,1924100.0,-0.001888181073307682,-1.6176587735684655,-3.1997253585599426,53.44828183036039,42.47729587885766,-0.5254304083309194,0.052910182960630436,6.803773471283591,6.931615141444979,21.573231256110013,1.7799987792968892,-1.0843355236716974,0.14300117492675213,-2.651597351153953,2.937599701007457,-1.2542980881136003,1.5403004379671046,-2.8197610336132755,56.889004177517364,3.3225739039645106,1.3972992630403531,2,-0.5400047302246094,0.779998779296875,7.204999923706055,9.270000457763672,-0.7099990844726705,0,-0.06715711284471693,-1.1092878405082922,95.33000183105469,-2.0796393257782144,95.87000274658205,-1.1191481072657619,93.61000061035156,-0.06715711284471693
12274,2021-02-02,95.83000183105469,97.4800033569336,94.76000213623048,95.5500030517578,1276200.0,0.007146613707524008,-1.9247315356407753,-1.750035763673578,65.63437477134696,44.84918809353319,-1.2227066578210213,-0.8419515024609012,5.787095536387511,6.274525892448537,22.221555072748604,2.720001220703111,-0.9546024416618479,0.9320014953613338,-1.5182681364914572,3.382271127214125,-0.2931333205650617,2.1571363112877293,-3.3093711049640575,66.2576859408715,7.258104080088103,1.225134815926393,2,-1.0250015258789062,0.09999847412109375,6.332500457763672,8.569999694824219,-2.4800033569335938,1,-0.0876552370382696,-1.6176587735684655,95.1500015258789,-1.1092878405082922,95.33000183105469,-2.0796393257782144,95.87000274658205,-0.0876552370382696
12275,2021-02-03,94.88999938964844,96.29000091552734,94.79000091552734,95.7699966430664,984100.0,-0.009809062125068602,-1.77779269128337,-3.1428610354221838,56.19998458863479,47.178662902573954,-0.28614527504150544,-0.04690715193972039,6.411886177280735,7.272443202261442,22.50719084835626,1.5,-1.0225456532816963,0.08249893188477131,-2.21657267443112,2.3815705382006627,-1.0670368712731744,1.232034735042717,-2.071806305707227,33.07488038419002,-28.668753185632276,1.1495358031579461,2,-0.08499908447265625,1.0400009155273438,6.902500152587891,9.139999389648438,0.8700027465820455,2,-0.07693121613144593,-1.9247315356407753,95.83000183105469,-1.6176587735684655,95.1500015258789,-1.1092878405082922,95.33000183105469,-0.07693121613144593
12276,2021-02-04,96.47000122070312,97.06999969482422,94.58999633789062,95.05999755859376,1262000.0,0.016650878292945315,-1.1106356730082463,-1.602281889668191,60.99732326045896,50.44773375475183,-1.5949208208071752,-1.860935683203465,4.528210872461955,5.766518720217476,22.719458651908,2.4800033569335938,-1.0176716522820044,1.7505008697509794,-0.08498105509468701,3.585982794596646,0.8327599073281391,2.6682418321738197,-3.3720995203823776,67.31388868999267,4.434897006049482,0.9177409624228368,2,-1.4350013732910156,-0.5400009155273438,4.849996566772461,7.55999755859375,1.6599960327148295,3,-0.07608586995342492,-1.77779269128337,94.88999938964844,-1.9247315356407753,95.83000183105469,-1.6176587735684655,95.1500015258789,-0.07608586995342492
12277,2021-02-05,96.62999725341795,97.8000030517578,96.47000122070312,97.0,823900.0,0.001658505552921019,-2.855106757040616,-0.26241261389954307,56.804715474192044,52.42095634178901,-1.4951468032394217,-1.9815485122174152,4.036283451925996,5.662004106419786,22.129106957614457,1.3300018310546733,-0.8815664676900781,1.8209968566894332,-0.20400450656688918,3.8459982199457556,0.8084961750612649,2.8334975383176015,-3.2691694537004423,63.999821589543274,3.737820529021846,1.012500681628164,2,-1.4349975585937358,-0.6999969482421733,4.690000534057631,7.4000015258789205,2.2800064086914205,4,-0.0669563673311574,-1.1106356730082463,96.47000122070312,-1.77779269128337,94.88999938964844,-1.9247315356407753,95.83000183105469,-0.0669563673311574
12278,2021-02-08,94.47000122070312,96.45999908447266,94.30999755859376,96.33999633789062,1150900.0,-0.02235326600548393,1.03791554877386,5.054003340412615,47.32949377079348,52.94350119322318,0.6939285435634446,0.10341605978069879,5.8040357660156445,7.868358636460698,21.537145377755788,2.3199996948241903,-0.5202169222993547,-0.28799934387207315,-2.2920551372590694,1.716056449514923,-1.2900272405655642,0.7140285528214179,-0.7540394008223927,4.584624936057097,-50.925363728709996,1.0020278966934948,2,0.7249984741210938,1.4599990844726562,6.487497329711914,9.55999755859375,4.470001220703111,0,-0.03937759259695961,-2.855106757040616,96.62999725341795,-1.1106356730082463,96.47000122070312,-1.77779269128337,94.88999938964844,-0.03937759259695961
12279,2021-02-09,95.0,95.27999877929688,93.77999877929688,95.16000366210938,780600.0,0.005610233645056084,6.500114442664225,0.0855636790913245,51.13820613750523,55.01736244291876,0.23750328922479014,-0.39899659992781267,4.826672065437776,7.383480840632004,20.865900580274673,1.5,-0.08959455128511706,0.2114994049072294,-1.7875357325662833,2.210534542380742,-0.788018163829534,1.2110169736439929,2.8000030517577983,30.348256818052526,-22.489525513583402,0.9995175687367575,2,0.7050018310546875,0.9300003051757812,5.682497024536133,9.029998779296875,3.0500030517577983,1,-0.005894711143092257,1.03791554877386,94.47000122070312,-2.855106757040616,96.62999725341795,-1.1106356730082463,96.47000122070312,-0.005894711143092257
12280,2021-02-10,96.01000213623048,96.41000366210938,94.8499984741211,95.7699966430664,1247500.0,0.0106316014340051,1.9999853282079874,-1.5000000000000888,59.543244533253564,55.60284719940669,-0.4428245356244105,-1.2103628111220104,3.3956736181744134,6.412316816046612,19.350823513793053,1.5600051879882812,0.16530033181700787,1.0560012817382898,-0.7541504332715192,2.8661529967480988,0.1509254242333924,1.9610771392431872,1.7096008300781023,55.47266136531911,-0.595537558326086,0.9050758575049044,2,-0.2200012207031392,-0.7150039672851705,4.4724960327148295,8.019996643066392,2.430000305175753,2,-0.027705484875784725,6.500114442664225,95.0,1.03791554877386,94.47000122070312,-2.855106757040616,96.62999725341795,-0.027705484875784725
12281,2021-02-11,94.63999938964844,95.58999633789062,94.27999877929688,95.2699966430664,1507100.0,-0.014269375232781711,1.0629937342680869,-2.6249284760631673,52.513121068687425,55.95652727058142,0.8206543308164242,0.25045171476338624,4.405833458352788,7.848713145778376,17.842281145101104,1.730003356933608,0.3263443552246912,-0.3635013580322237,-2.0749649810485664,1.347962264984119,-1.2192331695404022,0.49223045347595473,3.000811492919908,21.39302727220975,-34.17012202488715,0.8557318115081741,2,1.1500015258789062,0.654998779296875,5.822500228881836,9.389999389648438,3.0400009155273438,3,0.011834348624314872,1.9999853282079874,96.01000213623048,6.500114442664225,95.0,1.03791554877386,94.47000122070312,0.011834348624314872
12282,2021-02-12,94.88999938964844,95.19000244140624,94.08000183105469,94.6500015258789,1107600.0,0.002641589197086791,1.642846114022635,-0.38095065092340297,50.54687248542964,55.634148454478,0.5606328139557064,0.07435939490298438,3.7914763925783035,7.676814772370889,16.712669044485633,1.1100006103515483,0.7543689861280711,-0.15800132751465412,-1.8046582657616597,1.4886556107323514,-0.9813297966381498,0.6653271416088415,2.6735952508544756,41.41792850574909,-11.9378172060688,0.8233284691235024,2,0.9000015258789062,0.2849998474121094,5.25,9.139999389648438,3.220001220703125,4,0.03414477694814866,1.0629937342680869,94.63999938964844,1.9999853282079874,96.01000213623048,6.500114442664225,95.0,0.03414477694814866
12283,2021-02-16,93.75,95.0,93.69000244140624,94.88999938964844,1152400.0,-0.012013904489210026,-1.0793702694519889,-4.750039736783545,46.61382524954932,53.52075406316715,1.6552218387777202,1.1554617934891667,4.554096602739463,8.849960185271641,16.256569510500114,1.3099975585937642,0.6444759355016458,-1.2230007171630888,-2.9648102870797857,0.5188088527536081,-2.0939055021214443,-0.35209593220473323,3.7379227232787855,2.2057916054263544,-46.2952865486307,0.870904784958349,2,1.995002746582017,1.0400009155273438,6.3899993896484375,10.279998779296875,3.6800003051757812,1,0.0550400390625001,1.642846114022635,94.88999938964844,1.0629937342680869,94.63999938964844,1.9999853282079874,96.01000213623048,0.0550400390625001
12284,2021-02-17,93.19000244140624,94.19000244140624,92.52999877929688,93.97000122070312,811000.0,-0.005973307291666785,1.7213147559847313,0.6842098218468623,48.42815063713432,52.65721695744489,2.0130468968548456,1.6479459977163202,4.7859357640308104,9.473874607157953,16.094638426429658,1.6600036621093608,0.6265124551213006,-1.6864982604980554,-3.599459918055402,0.22646339705929108,-2.6429790892767215,-0.7300174317193893,4.146003470597648,17.010382255780662,-30.745752272773366,0.9564808287786698,2,1.974998474121108,1.599998474121108,6.0849990844726705,10.549999237060561,5.119995117187528,2,0.06170189772894741,-1.0793702694519889,93.75,1.642846114022635,94.88999938964844,1.0629937342680869,94.63999938964844,0.06170189772894741
12285,2021-02-18,93.93000030517578,94.41000366210938,92.97000122070312,93.38999938964844,835000.0,0.00794074304520831,-1.0869642136455864,-0.6923099495285292,41.80741958847649,50.525005438335725,1.2544737746415962,0.8914328803130047,3.7167108867202643,8.793005584312525,15.736401950263534,1.44000244140625,0.577777545944798,-0.9070003509521456,-2.8656476705213976,1.0516469686171064,-1.8863240107367716,0.07232330883248039,3.1176451788656863,45.751720355041385,1.4311078043631795,0.9793236597846245,2,1.2350006103515625,0.8600006103515625,5.054998397827148,9.619998931884766,4.5100021362304545,3,0.043862479859429815,1.7213147559847313,93.19000244140624,-1.0793702694519889,93.75,1.642846114022635,94.88999938964844,0.043862479859429815
12286,2021-02-19,93.18000030517578,94.1999969482422,92.9000015258789,94.0,1326700.0,-0.007984669408743428,1.1311512316533723,-1.5185153788553103,41.078828453790244,48.77768465829108,1.6636605012482732,1.689460796882912,4.12584949890379,9.579212847937441,15.124193457336995,1.2999954223632955,0.30085818708464274,-1.632500457763669,-3.6635319428809794,0.3985310273536413,-2.6480162003223313,-0.6169847152050068,3.5965863765810155,24.436113947431952,-17.053874470761084,1.0155157425586587,2,1.3149986267089844,1.7350006103515625,4.654998779296875,9.389999389648438,5.980003356933594,4,0.0564499046898832,-1.0869642136455864,93.93000030517578,1.7213147559847313,93.19000244140624,-1.0793702694519889,93.75,0.0564499046898832
12287,2021-02-22,89.08000183105469,93.86000061035156,88.70999908447266,93.38999938964844,3412000.0,-0.0440008420336242,-1.0396033321549325,5.256096539789168,30.99561011055225,46.96280869604205,5.118310742574863,5.6963857117467285,7.872870467319359,13.696735071207428,14.48687803850706,5.150001525878906,0.09120092299481541,-5.487998962402344,-8.750232813394433,-2.2257651114102543,-7.1191158878983885,-3.856882036906299,7.441789576554513,5.8823957508281355,-32.26927239537307,1.6311169254960465,2,3.479999542236328,4.174999237060547,8.754997253417969,13.489997863769531,9.580001831054688,0,0.09654241465364444,1.1311512316533723,93.18000030517578,-1.0869642136455864,93.93000030517578,1.7213147559847313,93.19000244140624,0.09654241465364444
12288,2021-02-23,91.16000366210938,91.27999877929688,89.27999877929688,89.7300033569336,1664100.0,0.023349818009652967,1.395223149632919,-0.3317868016710331,36.55728416318214,45.3427062544506,2.8154877571721784,3.513794336005674,5.483540835582545,11.660900461254613,14.525155781436364,2.1999969482421875,-0.29221922481893614,-3.228497314453122,-6.826368706172886,0.3693740772666416,-5.027433010313004,-1.4295616185932403,4.736844359648899,42.98250193077066,8.039636687948502,1.798935695859883,2,1.3999977111816406,2.0949974060058594,6.437496185302734,11.409996032714844,8.30999755859375,1,0.07623954222295581,-1.0396033321549325,89.08000183105469,1.1311512316533723,93.18000030517578,-1.0869642136455864,93.93000030517578,0.07623954222295581
12289,2021-02-24,89.97000122070312,92.5500030517578,89.61000061035156,91.1500015258789,1751100.0,-0.013053997297072018,-2.0947369266414078,-0.8251748624841944,36.03859383551681,42.73107839914651,3.595003278965507,4.566165060150283,6.382695281742045,12.844689052984549,14.292612020732214,2.940002441406236,-0.6888988729623975,-4.182499694824216,-8.28142226190755,-0.083577127740881,-6.231960978365876,-2.1330384112825556,5.351898886072306,22.105282882998644,-12.53380180266732,2.049461283541667,2,2.1799964904785156,3.2849998474121094,7.157497406005859,12.599998474121094,9.669998168945312,2,0.08291651643054587,1.395223149632919,91.16000366210938,-1.0396033321549325,89.08000183105469,1.1311512316533723,93.18000030517578,0.08291651643054587
12290,2021-02-25,88.04000091552734,90.19000244140624,87.12999725341797,89.51000213623047,1449700.0,-0.021451598077022904,1.16254643683244,1.2457634241748294,26.5442311864456,39.84564619000853,4.778027733100899,6.384832879460632,8.008898474243892,14.713279907647035,13.718085241680242,3.060005187988267,-0.8796600774528969,-5.834000015258795,-10.761316875394655,-0.9066831551229342,-8.297658445326732,-3.3703415851908574,6.752947109463861,12.871339482172333,-16.906135019676178,2.463658430067931,2,3.1199989318847656,4.424999237060547,8.827497482299805,14.529998779296875,12.489997863769531,3,0.11665148269273962,-2.0947369266414078,89.97000122070312,1.395223149632919,91.16000366210938,-1.0396033321549325,89.08000183105469,0.11665148269273962
12291,2021-02-26,86.80999755859375,89.0199966430664,86.80000305175781,88.27999877929688,1710100.0,-0.01397096029239886,-1.9798766999836146,1.0,24.21218691534868,36.919570015555095,5.34234675577018,7.274235427722047,8.958714128168879,15.83625577735387,14.25308147926542,2.2199935913085938,-1.2315812235629267,-6.611003112792972,-12.362608472840563,-0.8593977527453802,-9.486805792816767,-3.735200432769176,7.216655389240131,0.14156530158812494,-24.261605872947978,2.8758026800237935,2,4.090003967285156,5.4900054931640625,9.825002670288086,15.760002136230469,15.090003967285156,4,0.1339708007129321,1.16254643683244,88.04000091552734,-2.0947369266414078,89.97000122070312,1.395223149632919,91.16000366210938,0.1339708007129321
12292,2021-03-01,87.76000213623047,89.88999938964844,87.66999816894531,87.93000030517578,1795700.0,0.010943492735332683,-11.68550004359578,0.11564491685523885,31.183411317428494,35.20507957865277,3.6594177946982427,6.037576877729649,7.6960658115865215,14.7651395494035,14.63680371712521,3.0800018310546875,-1.8140400380419948,-5.282498550415042,-11.48388980777601,0.9188927069459254,-8.383194179095526,-2.1818029217345583,5.399452824074288,16.695636251698414,-9.792499434869267,3.100695628680486,3,2.845001220703125,4.540000915527344,8.214998245239258,14.80999755859375,13.959999084472656,0,0.12989974075185873,-1.9798766999836146,86.80999755859375,1.16254643683244,88.04000091552734,-2.0947369266414078,89.97000122070312,0.12989974075185873
12293,2021-03-02,88.76000213623047,89.37000274658203,87.11000061035156,87.80000305175781,1746800.0,0.011394712575869104,1.0733961650048822,-5.647114262633516,32.95083545990427,33.48537789229388,2.097749483266682,4.779348210925264,6.455651058299139,13.628813948785435,15.107311716689619,2.2600021362304688,-2.217073089225707,-3.96299858093262,-10.362481844440254,2.4364846825750135,-7.162740212686444,-0.7632569491787962,3.6363185950486496,34.08694059952454,7.753015165821779,3.1997416317538194,3,1.845001220703125,3.5400009155273438,6.969997406005859,13.80999755859375,12.519996643066406,1,0.11153674276262637,-11.68550004359578,87.76000213623047,-1.9798766999836146,86.80999755859375,1.16254643683244,88.04000091552734,0.11153674276262637
12294,2021-03-03,87.43000030517578,88.66999816894531,86.37999725341797,88.38999938964844,1712100.0,-0.014984247397981987,2.0131657539815992,-1.0,26.960265709291562,31.835694127940002,2.8214793484135043,5.742181070108643,7.522892370618877,14.83492802726579,16.29984081715252,2.3800048828125,-2.685717577557,-4.873000335693362,-11.51200755138332,1.7660068799965956,-8.192503943538341,-1.5534967278483833,4.294762304560777,27.559097690158996,4.708156948132448,3.319503607844982,3,2.859996795654297,4.659999847412109,8.299999237060547,15.139999389648438,13.709999084472656,2,0.1377101781253749,1.0733961650048822,88.76000213623047,-11.68550004359578,87.76000213623047,-1.9798766999836146,86.80999755859375,0.1377101781253749
12295,2021-03-04,87.58999633789062,88.2699966430664,85.77999877929688,87.5999984741211,2269300.0,0.0018299900738463215,2.6888898935839545,0.010418901842977375,29.753011002802893,30.577269966719186,1.8635493916873145,5.27784374935618,7.113985941270101,14.510639300766059,17.619049075685883,2.4899978637695312,-3.046103711368204,-4.348004150390622,-11.187799848375803,2.491791547594559,-7.767901999383213,-0.9281063013980315,3.386499121961336,44.038863498828675,20.13587331964622,3.4198978489925924,3,2.2300033569335938,4.200004577636719,7.840003967285156,14.980003356933594,14.3800048828125,3,0.13757282287435246,2.0131657539815992,87.43000030517578,1.0733961650048822,88.76000213623047,-11.68550004359578,87.76000213623047,0.13757282287435246
12296,2021-03-05,89.12999725341797,89.73999786376953,87.20999908447266,87.56999969482422,2132600.0,0.017581926931319547,-1.219298363025525,-155.96643783371474,34.59892853951804,30.977638681048717,-0.3479507870855514,3.3305103267107654,5.434551344421465,12.835348121781863,19.112611088456628,2.529998779296875,-3.3998316647548137,-2.4410030364990263,-9.04037131997768,4.158365246979628,-5.74068717823836,0.8586811052403078,1.015058737545175,81.50846658474195,57.34985457540374,3.299684141739329,3,0.035003662109375,2.660003662109375,6.05000114440918,13.44000244140625,14.280006408691406,4,0.12790308400286343,2.6888898935839545,87.58999633789062,2.0131657539815992,87.43000030517578,1.0733961650048822,88.76000213623047,0.12790308400286343
12297,2021-03-08,90.16000366210938,90.72000122070312,88.19000244140625,88.83000183105469,2562700.0,0.011556226191310692,1.0653076985357772,0.8525666105872687,40.34428698653469,31.398416772532332,-1.350687296282615,1.887719711491087,4.306765321632582,11.669078915487944,20.567676940428566,2.529998779296875,-3.729786310379666,-1.0874969482421903,-7.263423277620461,5.088429381136081,-4.175460112931319,2.000466216446938,-4.3800048828125,88.66402263488887,59.17858473111733,3.0879631646891355,3,-0.9950027465820312,1.6299972534179688,5.109994888305664,12.409996032714844,14.019996643066406,0,0.1302129257643696,-1.219298363025525,89.12999725341797,2.6888898935839545,87.58999633789062,2.0131657539815992,87.43000030517578,0.1302129257643696
12298,2021-03-09,90.75,91.19000244140624,89.05999755859375,90.51000213623048,1840100.0,0.00654388103289949,2.80357082036233,0.18044927320077406,43.44790257325981,32.221673298948225,-2.2405797464667785,1.059038183059073,3.64123768172081,10.940396309112302,21.29982970593455,2.130004882812486,-4.015021583548275,-0.31150054931640625,-6.300013937330974,5.677012838698161,-3.305757243323683,2.6827561446908703,-4.871201171875001,91.86687350162201,58.29169819313462,2.9942566940072806,3,-2.2649993896484375,1.0400009155273438,4.519998550415039,11.819999694824219,14.839996337890625,1,0.1208815561509986,1.0653076985357772,90.16000366210938,-1.219298363025525,89.12999725341797,2.6888898935839545,87.58999633789062,0.1208815561509986
12299,2021-03-10,94.44000244140624,94.61000061035156,90.58999633789062,90.9000015258789,2693800.0,0.040661183927341416,1.0721686176038572,14.750135105064869,51.1822016288056,34.95922557032156,-5.844436582511747,-2.819633014269428,-0.07910656369561764,7.143253179586438,21.436903310258582,4.0200042724609375,-3.6663498285887925,3.406501770019517,-2.5092703171720956,9.32227385721113,0.4486157264237107,6.364387813615323,-8.348755468749985,98.0747663228398,63.31180431618004,2.957886043595807,3,-4.245002746582017,-2.650001525878892,0.8299961090088033,8.129997253417983,12.199996948242202,2,0.07242689708880934,2.80357082036233,90.75,1.0653076985357772,90.16000366210938,-1.219298363025525,89.12999725341797,0.07242689708880934
12300,2021-03-11,93.3499984741211,95.51000213623048,93.33999633789062,93.87000274658205,1573500.0,-0.011541761320489341,-7.0369313365357975,-0.14689382428690426,50.387946193837294,37.867643267931406,-4.382907562745785,-2.043920463000248,0.9572701531859593,8.125716009850464,22.297254138897827,2.170005798339858,-3.5735966043811516,2.449497985839841,-3.1036807407982963,8.002676712477978,-0.32709137747922057,5.226087349158902,-6.747626283203118,73.97586906125377,36.34074643409781,2.7765893633190677,3,-2.704998016357422,-1.55999755859375,2.0175018310546875,9.220001220703125,13.230003356933594,3,0.08344939521008055,1.0721686176038572,94.44000244140624,2.80357082036233,90.75,1.0653076985357772,90.16000366210938,0.08344939521008055
12301,2021-03-12,95.76000213623048,95.98999786376952,93.43000030517578,94.11000061035156,1090300.0,0.025816858077158944,1.4265460422836385,-3.1730537867894593,66.5182797735635,41.79373976305751,-6.02325134365627,-4.601642729513102,-1.5142787518060743,5.599537859170752,23.01527370883795,2.6399993896484233,-3.3082477382549627,4.803501510620137,-0.9281778663699356,10.53518088761021,1.9376618221250936,7.6693411991151805,-8.445019549687501,97.05133509592049,53.11120135698488,2.865839688495039,3,-4.87500381469728,-3.970001220703139,-0.3925018310547017,6.809997558593736,12.229995727539034,4,0.0648496130528291,-7.0369313365357975,93.3499984741211,1.0721686176038572,94.44000244140624,2.80357082036233,90.75,0.0648496130528291
12302,2021-03-15,98.12999725341795,98.2300033569336,96.0,96.0,1638800.0,0.02474932189136614,-1.0939025657006336,1.2909062325159673,66.99168132592888,45.576055970393575,-7.562887521711417,-7.079425506914973,-3.980800590413992,3.147206570085544,23.959424629285515,2.470001220703111,-2.5840440099452167,7.011496734619129,0.6618681948410057,13.361125274397253,3.8366824647300746,10.186311004508184,-9.94751313915232,98.90942158909273,52.58243320768594,3.1748142698890596,3,-6.12499618530272,-6.12499618530272,-2.6474971771240092,3.9850006103515767,9.550003051757827,0,0.05380624229567599,1.4265460422836385,95.76000213623048,-7.0369313365357975,93.3499984741211,1.0721686176038572,94.44000244140624,0.05380624229567599
12303,2021-03-16,98.91000366210938,98.9800033569336,97.12000274658205,97.51000213623048,1640900.0,0.00794870509042278,1.415583772188378,0.6572785592245923,72.23878840788753,50.60700293690424,-7.545158413382154,-7.855807854744597,-4.888945556737653,2.274512626791676,24.861662500825126,1.8600006103515483,-1.5910384354939993,7.533502960205084,0.3669003423519115,14.700105578058256,3.9502016512785048,11.116804269131663,-9.521817238723585,99.1656777561051,47.7186606158413,3.5833013089265844,3,-6.530002593994141,-6.530002593994141,-3.347503662109375,3.2049942016601562,7.689994812011719,1,0.05328072437515474,-1.0939025657006336,98.12999725341795,1.4265460422836385,95.76000213623048,-7.0369313365357975,93.3499984741211,0.05328072437515474
12304,2021-03-17,98.94000244140624,99.83999633789062,98.0,98.87000274658205,1485400.0,0.0003032936830065225,-1.0331392971703879,0.049999727521901065,79.94502649954123,56.18389354765295,-6.448938675080257,-7.834629369912307,-4.990381036021191,2.1408408067360654,25.402623519299222,1.839996337890625,-0.7817485439182121,7.276001739501936,-0.6210405068720348,15.173043985875907,3.3274806163149577,11.224522862688914,-8.208961647323747,86.15394005408632,28.595221688963733,3.948521123186983,3,-5.415004730224595,-6.130004882812486,-3.377502441406236,3.1749954223632955,7.7699966430664205,2,0.06721238864353785,1.415583772188378,98.91000366210938,-1.0939025657006336,98.12999725341795,1.4265460422836385,95.76000213623048,0.06721238864353785
12305,2021-03-18,98.0500030517578,99.5500030517578,97.5999984741211,98.9499969482422,1337200.0,-0.008995344326734878,-1.1666680795150945,-12.85711171662688,81.46695270463081,61.39145178822103,-4.3797260227939745,-6.977904526547178,-4.141401243138446,2.902098103041695,26.034982804503205,1.9500045776367045,-0.02760716290170251,6.1800022125244,-2.167996133420786,14.528000558469586,2.006003039551814,10.354001385496986,-5.861529370666005,72.07497045244338,6.953739212411932,4.173999172972591,3,-4.035003662109361,-5.240005493164048,-2.232501983642564,4.064994812011733,8.949996948242202,3,0.08760832300388843,-1.0331392971703879,98.94000244140624,1.415583772188378,98.91000366210938,-1.0939025657006336,98.12999725341795,0.08760832300388843
12306,2021-03-19,98.44000244140624,99.66000366210938,96.68000030517578,98.87999725341795,4225000.0,0.003977556119427739,1.9799919891662587,0.48888643993081093,80.86703384758952,65.89397921722713,-3.699233903374278,-7.329415701565665,-4.618058363681158,2.3697873903252997,26.50809919642969,2.9800033569335938,1.060533959278061,6.30700149536132,-2.5317713910293236,15.145774381751963,1.887615052165998,10.726387938556641,-5.027285135226634,63.541790843128,-7.386668842245214,4.4193864431953225,3,-3.9900054931640483,-5.630004882812486,-2.8975028991699077,3.6749954223632955,8.099998474121108,4,0.082689955178471,-1.1666680795150945,98.0500030517578,-1.0331392971703879,98.94000244140624,1.415583772188378,98.91000366210938,0.082689955178471
12307,2021-03-22,97.68000030517578,98.44000244140624,96.16000366210938,98.44000244140624,1473400.0,-0.007720460355360337,4.999979922702591,1.7272979487090243,76.14299961092809,69.52676777696804,-1.9672149826183727,-6.2105042581145256,-3.8460451654505903,2.980655943721743,25.38546671408996,2.279998779296861,2.1179186246061192,5.116999435424802,-3.93069819270724,14.164697063556844,0.5931506213587738,9.64084824949083,-3.238918353922415,41.30433881213408,-32.8680751520201,4.523848814066022,3,-2.4650039672851562,-4.870002746582031,-2.137500762939453,4.395000457763672,8.900001525878906,0,0.10554870522504944,1.9799919891662587,98.44000244140624,-1.1666680795150945,98.0500030517578,-1.0331392971703879,98.94000244140624,0.10554870522504944
12308,2021-03-23,98.11000061035156,98.77999877929688,96.91999816894531,97.45999908447266,1135000.0,0.00440213251261623,-1.1502855504840026,-0.8552627616323003,83.04453231041617,73.06702674159145,-1.389531028952831,-6.422411922211836,-4.279744823337666,2.42566089166084,24.247053378290907,1.8600006103515625,3.0804096354584516,5.199499893188474,-4.1501371483065554,14.549136934683503,0.5246813724409662,9.874318413935981,-2.8050923572362336,52.9891529696648,-25.96090447573728,4.674818520747512,3,-1.5200042724609375,-5.3000030517578125,-2.627500534057617,3.3199996948242188,10.479995727539062,1,0.09754356982252932,4.999979922702591,97.68000030517578,1.9799919891662587,98.44000244140624,-1.1666680795150945,98.0500030517578,0.09754356982252932
12309,2021-03-24,97.43000030517578,98.83999633789062,97.37000274658205,97.69000244140624,1595900.0,-0.0069309988884459495,-6.7368642961837715,-0.400002347500477,79.49638724721376,76.30129796974438,-0.2690946572573125,-5.433447107271206,-3.5759601424516774,3.05128726642387,23.83715976772831,1.4699935913085795,3.8952481172790527,4.1464996337890625,-5.303884883666868,13.596884151244993,-0.5786926249389097,8.871691892517035,-1.399477958496405,36.285618373325896,-45.135624650391456,4.725192258727966,3,-0.7950019836425781,-4.620002746582031,-2.1624984741210938,4.0,11.860000610351562,2,0.09411883547390465,-1.1502855504840026,98.11000061035156,4.999979922702591,97.68000030517578,1.9799919891662587,98.44000244140624,0.09411883547390465
12310,2021-03-25,98.30999755859376,98.72000122070312,96.8000030517578,98.0,1309700.0,0.009032097410054396,2.3982121637679845,-1.192288506118257,78.65166505935171,77.64945189038754,-0.41518701136554625,-5.802067318667881,-4.366974827523123,2.1427174240289304,22.530640821267724,1.9199981689453267,4.691341944256507,4.512997055053731,-4.853450740662254,13.879444850769715,-0.17022684280426859,9.19622095291173,-1.6699593733205944,61.42839704241112,-19.156384712868316,4.683223897857992,3,-0.3899993896484517,-5.500000000000014,-3.3324966430664205,1.9700012207031108,10.92000579833983,3,0.08544402130487705,-6.7368642961837715,97.43000030517578,-1.1502855504840026,98.11000061035156,4.999979922702591,97.68000030517578,0.08544402130487705
12311,2021-03-26,98.44000244140624,98.87999725341795,97.4800033569336,98.11000061035156,718700.0,0.0013223973760652097,1.3140558399959954,1.0645304193737979,77.3809295542964,78.80381280465059,-0.13975153316825129,-5.287184296546528,-4.4352780187109175,1.9887573425016711,21.085165205181895,1.3999938964843608,5.088361603743792,4.061501693725575,-4.914437390826336,13.037440778277485,-0.4264678485503879,8.549471236001537,-1.6399993896484375,83.82368203301395,4.084857771955839,4.487969542275956,3,-0.4400024414062358,-5.630004882812486,-3.462501525878892,1.639995574951186,10.669998168945327,4,0.08695649478156886,2.3982121637679845,98.30999755859376,-6.7368642961837715,97.43000030517578,-1.1502855504840026,98.11000061035156,0.08695649478156886
12312,2021-03-29,99.16000366210938,99.4800033569336,97.8000030517578,98.11000061035156,828400.0,0.007314112178447907,-1.011978619397854,3.181809774818651,77.57375490907282,79.39658686033783,-0.7803426779285445,-5.385450550049768,-5.095222138673648,1.1829599223771083,20.168534530503447,1.6800003051757955,5.652307689764541,4.211502838134763,-4.436658343319607,12.859664019589133,-0.11257775259241498,8.53558342886194,-2.3600006103515767,88.05971423935236,9.447906482543544,4.324080590727185,3,-1.160003662109375,-6.350006103515625,-4.45500373840332,0.5799942016601562,7.779998779296861,0,0.0744251409929908,1.3140558399959954,98.44000244140624,2.3982121637679845,98.30999755859376,-6.7368642961837715,97.43000030517578,0.0744251409929908
12313,2021-03-30,98.66000366210938,99.0,97.45999908447266,98.97000122070312,837300.0,-0.005042355602403625,7.32443912900033,-0.29523491200790547,67.49584052937578,78.0133439747639,-0.35708593307209924,-4.327618080095405,-4.580034235674248,1.5478787560713556,18.958844834338002,1.7000045776367188,5.65803488098328,3.2165027618408146,-5.06579315612565,11.49879867980728,-0.9246451971424108,7.35765072082404,-1.3736016845703176,69.40299994591118,-6.468168024555794,4.14114795898323,3,-0.75,-5.850006103515625,-5.75250244140625,-0.4550056457519531,8.96999359130858,1,0.08027567276471737,-1.011978619397854,99.16000366210938,1.3140558399959954,98.44000244140624,2.3982121637679845,98.30999755859376,0.08027567276471737
12314,2021-03-31,99.47000122070312,99.66999816894531,98.41999816894531,98.73999786376952,1365800.0,0.00820998913975135,1.212394757985565,-2.3548680842686025,75.97622842576149,77.40326349933396,-1.2113872638319663,-4.415758507274262,-5.360927666011435,0.6450986386452513,17.56632949616817,1.25,5.495749468479133,3.4245002746582003,-4.1229838497127815,10.971984399029182,-0.3492417875272906,7.198242336843691,-2.0100021362304688,93.031453362256,16.221572656159992,3.7737420621854936,3,-1.5550003051757812,-6.660003662109375,-6.5625,-1.7400016784667969,8.83999633789064,2,0.0916858852444582,7.32443912900033,98.66000366210938,-1.011978619397854,99.16000366210938,1.3140558399959954,98.44000244140624,0.0916858852444582
12315,2021-04-01,99.63999938964844,99.79000091552734,98.41999816894531,99.04000091552734,941100.0,0.0017090395783561085,2.044445386343407,0.8219119383798424,70.33541342277479,76.23308345213233,-1.2651721836554657,-3.833246073740071,-5.486351031416419,0.3652796508041689,15.938978809297854,1.3700027465820312,5.148998831381391,2.9919982910156193,-3.5734004196323355,9.557397001663574,-0.2907010643083652,6.274697646339604,-2.1800003051757812,93.56217133052607,18.51491082041298,3.2826993553239787,4,-1.6649971008300781,-6.8300018310546875,-6.9375,-2.2150001525878906,9.470001220703125,3,0.09684867106574302,1.212394757985565,99.47000122070312,7.32443912900033,98.66000366210938,-1.011978619397854,99.16000366210938,0.09684867106574302
12316,2021-04-05,100.52999877929688,101.73999786376952,99.91000366210938,100.0,1082100.0,0.008932149689885538,-4.154975284762479,0.8833335452614982,64.88833735154175,74.98256542331163,-2.0422976614126185,-4.032124780264581,-6.286664795434035,-0.5999829866372863,15.397912621223247,2.0999984741210795,4.684436197096161,3.31199760437012,-2.4334391849980506,9.05743439373829,0.43927920968603473,6.184715999054205,-2.6892001342773426,71.72898529023819,-0.2874849095020551,2.872718394684083,4,-1.2599983215332173,-6.770000457763672,-8.717498779296875,-4.415000915527344,6.5,0,0.08654137753186153,2.044445386343407,99.63999938964844,1.212394757985565,99.47000122070312,7.32443912900033,98.66000366210938,0.08654137753186153
12317,2021-04-06,101.9000015258789,101.97000122070312,99.75,100.27999877929688,1279700.0,0.013627800290634928,1.5227255978880474,3.056615995854206,67.28322159726864,73.23130867740635,-3.0740063177372576,-4.719469689635943,-7.558884716168848,-2.105747245705402,15.405638585536908,2.220001220703125,4.287724559732013,4.095000457763675,-0.9732106754468361,9.163211590974186,1.5608948911584264,6.629106024368923,-3.4800033569335938,98.44790107166722,28.631904957834195,2.5341055666052528,4,-2.5149993896484375,-8.025001525878906,-10.299999237060547,-6.2949981689453125,1.9799957275390483,1,0.07075563274296504,-4.154975284762479,100.52999877929688,2.044445386343407,99.63999938964844,1.212394757985565,99.47000122070312,0.07075563274296504
12318,2021-04-07,101.72000122070312,102.36000061035156,101.0500030517578,102.0,1690900.0,-0.0017664406524082743,1.6199951171875284,-0.17283845961843672,65.79544213192963,71.70898144237478,-2.6016688076261403,-3.874113674309541,-7.306322673477823,-2.0652108248322065,15.72110960098917,1.3099975585937642,3.8864323489952994,3.366500091552737,-0.7769606845783557,7.50996086768383,1.2947697034871908,5.438230479618284,-2.5900024414062557,83.75637073412545,15.345781385932355,2.071730388065545,4,-2.1399993896484375,-7.650001525878906,-10.267498016357422,-6.114997863769531,4.339996337890639,2,0.05131735310715557,1.5227255978880474,101.9000015258789,-4.154975284762479,100.52999877929688,2.044445386343407,99.63999938964844,0.05131735310715557
12319,2021-04-08,101.27999877929688,102.29000091552734,101.16000366210938,101.9000015258789,770300.0,-0.004325623634741871,-1.6279220375972534,2.214305177111717,69.34127764397171,70.674493951777,-1.7412199233746293,-3.0518728089212743,-6.79544109896878,-1.7782269902281485,17.231881023169908,1.1299972534179688,3.639268047121206,2.584497833251959,-1.3212040239677947,6.490199690471712,0.6316469046420821,4.5373487618618356,-1.529998779296875,72.58880299908603,4.449988005039813,1.9528509286098739,4,-1.3699989318847656,-7.209999084472656,-9.827495574951172,-6.164997100830078,5.900001525878906,3,0.0626974580436026,1.6199951171875284,101.72000122070312,1.5227255978880474,101.9000015258789,-4.154975284762479,100.52999877929688,0.0626974580436026
12320,2021-04-09,101.13999938964844,102.05999755859376,100.7699966430664,101.2699966430664,808500.0,-0.0013823004673757522,-1.9655099839520465,0.20967206054266904,66.66663527000512,69.48401680907797,-1.293604820858377,-2.4225480173713976,-6.549910993359305,-1.7604020735420818,18.370345880470072,1.290000915527358,3.2483653346890833,2.0549983978271484,-1.0847595039468843,5.194756299601181,0.4851194469401321,3.624877348714165,-0.8679992675781278,53.256669141591004,-14.824851535742695,1.5698789508870177,4,-1.2299995422363281,-7.069999694824219,-9.950000762939453,-6.2350006103515625,4.379997253417969,4,0.07089181542628298,-1.6279220375972534,101.27999877929688,1.6199951171875284,101.72000122070312,1.5227255978880474,101.9000015258789,0.07089181542628298
12321,2021-04-12,101.97000122070312,102.3000030517578,101.1999969482422,101.1999969482422,745300.0,0.008206464663471635,-1.8571428571428887,-5.923234931627333,76.25457693309764,69.33744147841406,-1.7547483986440682,-2.912798822080134,-7.335419370455924,-2.731825324328071,19.422097214500987,1.1600036621093608,2.983797185627566,2.574500274658206,-0.4049127013574747,5.553913250673887,1.0847937866503656,4.064206762666046,-1.2804010009765676,85.05749814380674,13.027502917354738,1.489706488007843,4,-2.0600013732910156,-7.185001373291016,-11.165000915527344,-8.09000015258789,3.55999755859375,0,0.07002058746860929,-1.9655099839520465,101.13999938964844,-1.6279220375972534,101.27999877929688,1.6199951171875284,101.72000122070312,0.07002058746860929
12322,2021-04-13,103.41000366210938,103.66999816894531,100.98999786376952,101.13999938964844,1110800.0,0.014121824302909536,-1.0855974066069654,2.9480411390524295,78.86709406752756,70.60091409376426,-2.825635023654044,-4.149712500967553,-8.695869538179224,-4.363633385142862,19.93326439011294,2.6800003051757955,2.7387568710538375,3.75050239562988,0.33887854811924,7.16212624314052,2.04469047187456,5.4563143193852,-1.0500030517578125,91.0346768953116,15.910573625141367,1.705811923755322,4,-2.3650054931640625,-7.480003356933594,-12.932502746582031,-10.080005645751953,1.599998474121108,1,0.03500623720134244,-1.8571428571428887,101.97000122070312,-1.9655099839520465,101.13999938964844,-1.6279220375972534,101.27999877929688,0.03500623720134244
12323,2021-04-14,104.18000030517578,104.23999786376952,102.63999938964844,103.20999908447266,1004700.0,0.007446055659976247,1.9357868801971554,0.42731250882252114,86.40775021028149,71.75997206982204,-3.0511355447537056,-4.748087748166228,-9.369923448108622,-5.309972051750222,20.305422998848456,1.5999984741210795,2.5710349183562897,4.256999206542972,0.3161039373167256,8.197894475769218,2.2865515719298486,6.227446841156095,-3.190002441406264,98.27096433754052,17.48082397314225,1.9704476346131248,4,-2.8500022888183594,-7.530002593994141,-13.702499389648438,-11.25,1.5599975585937358,2,-0.0028796606918700673,-1.0855974066069654,103.41000366210938,-1.8571428571428887,101.97000122070312,-1.9655099839520465,101.13999938964844,-0.0028796606918700673
12324,2021-04-15,105.58999633789062,105.68000030517578,103.9000015258789,104.0,977500.0,0.013534229493036287,1.0112932008034552,1.6391694195375177,87.14283934835647,73.62746383933111,-3.91323411903727,-5.938825264357007,-10.687536135462338,-6.861639509274937,20.60106282794176,1.779998779296875,2.3909966234973155,5.334495544433594,0.6844691387405959,9.984521950126592,3.0094823415870877,7.6595087472801,-4.599998474121108,98.16692667706708,14.311009926829968,2.325013202846502,4,-2.8749961853027344,-7.454998016357422,-15.452495574951172,-12.659996032714844,1.0500030517578125,3,0.004451190804090288,1.9357868801971554,104.18000030517578,-1.0855974066069654,103.41000366210938,-1.8571428571428887,101.97000122070312,0.004451190804090288
12325,2021-04-16,106.63999938964844,107.1500015258789,105.77999877929688,106.12000274658205,1521200.0,0.009944152743388557,-1.2833292007603934,0.32704266712730146,88.24625006761124,76.22278747444994,-4.320178129318023,-6.653415030184917,-11.600746245666699,-8.029166604673378,21.270064843074397,1.5600051879882812,2.5597237209700694,5.954998779296872,0.6255129414185916,11.284484617175153,3.290255860357732,8.619741698236012,-5.462401428222677,91.72074946371335,7.536035548172251,2.664742918939138,4,-3.1899986267089844,-6.395000457763672,-15.647499084472656,-13.709999084472656,0.1600036621093608,4,0.005063774555682965,1.0112932008034552,105.58999633789062,1.9357868801971554,104.18000030517578,-1.0855974066069654,103.41000366210938,0.005063774555682965
12326,2021-04-19,106.58000183105469,107.08000183105469,105.91999816894531,107.08000183105469,726900.0,-0.0005626177694780798,3.6400146484375,-0.9615446689261821,86.87872748342161,78.40006590624472,-3.7009294875730063,-6.273992173566853,-11.452768522633804,-8.088394805496094,22.439404203354094,1.160003662109375,2.5822933183640515,5.488001251220709,-0.3395970582220684,11.315599560663486,2.57420209649932,8.401800405942097,-5.0440596557617425,90.74676370193858,6.760891693522964,2.9137991547213877,4,-2.6200027465820312,-6.290000915527344,-15.36250114440918,-13.650001525878906,-0.660003662109375,0,-0.009945629290460611,-1.2833292007603934,106.63999938964844,1.0112932008034552,105.58999633789062,1.9357868801971554,104.18000030517578,-0.009945629290460611
12327,2021-04-20,107.98999786376952,108.44000244140624,106.58999633789062,106.72000122070312,716800.0,0.013229461517085372,-1.418298502550582,-2.539993286132784,92.52506678332158,81.37002420084383,-4.644646744399637,-7.243356382067432,-12.76174409289608,-9.622443598885113,24.058040430934586,1.8600006103515483,2.8000608496051314,6.3824974060058395,0.025733864390289796,12.73926094762139,3.2041156351980646,9.560879176813614,-6.1172121274414195,92.24130446792891,6.1459737990019505,3.178381770807772,4,-3.384998321533189,-5.769996643066392,-16.652498245239244,-15.059997558593736,-2.6599960327148295,1,-0.02277987899931211,3.6400146484375,106.58000183105469,-1.2833292007603934,106.63999938964844,1.0112932008034552,105.58999633789062,-0.02277987899931211
12328,2021-04-21,107.68000030517578,108.87999725341795,107.0999984741211,108.38999938964844,773600.0,-0.0028706136190945752,1.1065138977297024,-0.5590558749496942,89.20727846141189,83.57735762500386,-3.799917432074267,-6.513592952055092,-12.282611665789801,-9.453611876794042,25.67469249382217,1.7799987792968608,3.0760902706373088,5.593999862670898,-1.0867439888426134,12.27474371418441,2.2536279369141425,8.934371788427654,-5.281837232441433,75.90365506527908,-8.92953849322086,3.3403719257567577,4,-2.8550033569335938,-5.159999847412109,-15.674999237060547,-14.75,-2.879997253417983,2,-0.024795673861239376,-1.418298502550582,107.98999786376952,3.6400146484375,106.58000183105469,-1.2833292007603934,106.63999938964844,-0.024795673861239376
12329,2021-04-22,106.5999984741211,107.75,106.58000183105469,107.55999755859376,797500.0,-0.01002973465818957,-1.3400141907820953,1.352113130097483,80.57996820861379,85.12328350707149,-2.107543723654004,-4.965982052340337,-11.059623546090904,-8.54883500341191,27.20196619385089,1.1699981689453125,3.2193386727006015,4.055498123168945,-2.5379117457836315,10.648907992121522,0.7587931886926498,7.352203057645241,-3.553651983318389,26.451616078833958,-54.91134933951175,3.2967049344762915,4,-1.665000915527358,-4.079998016357422,-14.21999740600586,-13.669998168945312,-1.3399963378906108,3,-0.00806754805498755,1.1065138977297024,107.68000030517578,-1.418298502550582,107.98999786376952,3.6400146484375,106.58000183105469,-0.00806754805498755
12330,2021-04-23,106.70999908447266,106.91999816894531,105.61000061035156,106.44000244140624,1081000.0,0.001031900674729025,2.797122922632935,-0.28124677141200627,79.1509490320385,85.445102629176,-1.502336608473101,-4.652969233590042,-11.054971952748048,-8.823384185686393,28.84675415740449,1.30999755859375,3.419356341245404,3.7454986572265625,-2.7820038004922765,10.273001114945401,0.481747428367143,7.009249886085982,-3.080287517408422,33.63913160135804,-46.9207046631545,3.2637512288594186,4,-1.7750015258789205,-4.189998626708984,-13.542501449584961,-13.779998779296875,-2.0800018310547017,4,-0.0006559806524673029,-1.3400141907820953,106.5999984741211,1.1065138977297024,107.68000030517578,-1.418298502550582,107.98999786376952,-0.0006559806524673029
12331,2021-04-26,107.0,107.12000274658205,106.18000030517578,106.81999969482422,1248400.0,0.0027176545592300094,3.4761403062612315,0.6666760857893345,76.78571571679878,85.21383836798391,-1.1217629630875194,-4.49948649331435,-11.180420908083093,-9.235445187486889,30.53526626335338,0.9400024414062642,3.6659290017723123,3.607499694824213,-2.792169152881911,10.007168542530337,0.407665270971151,6.807334118677275,-2.845259864300388,42.50767023249864,-34.31102103590756,3.199834423853059,4,-1.2400016784667969,-4.479999542236328,-13.587501525878906,-14.069999694824219,-2.3199996948242188,0,-0.0018691303574037699,2.797122922632935,106.70999908447266,-1.3400141907820953,106.5999984741211,1.1065138977297024,107.68000030517578,-0.0018691303574037699
12332,2021-04-27,106.54000091552734,107.31999969482422,106.12000274658205,106.52999877929688,1896600.0,-0.004299056864230377,-1.8915791118588006,0.05556732929258679,74.59184666466857,83.90096019624916,-0.19118772282811847,-3.6451361080969775,-10.56588186828904,-8.901420239626418,32.07948976402351,1.1999969482421733,3.9858604671502036,2.778500747680667,-3.4421673624351143,8.999168857796448,-0.3318333073772237,5.8888348027385575,-1.9127350680558948,28.440405501569167,-45.53851039425076,3.1103340550578933,4,-0.15000152587890625,-4.020000457763672,-12.910003662109375,-13.730003356933594,-0.7300033569335795,1,-0.005819436279840273,3.4761403062612315,107.0,2.797122922632935,106.70999908447266,-1.3400141907820953,106.5999984741211,-0.005819436279840273
12333,2021-04-28,106.58000183105469,106.9499969482422,105.16999816894531,106.29000091552734,2145300.0,0.00037545443198427897,2.4563380073034735,28.993897787948132,78.1915238994998,82.90636959082063,0.1620999446468261,-3.2268080302037276,-10.410940524881795,-9.06460952112532,33.63952868640195,1.7799987792968892,4.186249196663169,2.422501754760745,-3.42812569201638,8.27312920153787,-0.5028119686278103,5.3478154781493,-1.5274628429885837,54.65126594631039,-18.697820833128134,2.92531372338856,4,0.4449958801269531,-3.740001678466811,-12.5675048828125,-13.770004272460938,-0.660003662109375,2,-0.011728279025378874,-1.8915791118588006,106.54000091552734,3.4761403062612315,107.0,2.797122922632935,106.70999908447266,-0.011728279025378874
12334,2021-04-29,108.58999633789062,108.9499969482422,106.76000213623048,106.76000213623048,1499300.0,0.01885902113252058,-1.3934445366275006,6.3103049117360275,83.05237005645901,82.32927181180372,-1.5394856738133456,-4.762709770407099,-12.180564016810976,-11.15589970407899,35.23539218133265,2.369995117187514,4.297601232425123,3.976496505737302,-1.7562792390609445,9.709272250535548,1.1101086333381716,6.842884378136432,-3.4199981689453125,90.47617125372354,13.983015624330974,2.8663878723991245,4,-1.529998779296875,-5.714996337890625,-13.889999389648438,-15.779998779296875,-2.0,3,-0.0349018640201425,2.4563380073034735,106.58000183105469,-1.8915791118588006,106.54000091552734,3.4761403062612315,107.0,-0.0349018640201425
12335,2021-04-30,109.29000091552734,109.43000030517578,108.11000061035156,108.7300033569336,1459300.0,0.0064463081429579905,2.1428701180744776,0.3060105644519141,82.85460102825695,81.88214665011876,-2.038417759066661,-4.956831672491603,-12.650963528316822,-11.935391901855212,36.917435647092326,1.3199996948242188,4.30530668487053,4.194001007080075,-1.3989501680375582,9.786952182197709,1.3975254195212585,6.990476594638892,-4.120002746582031,96.71363099896662,20.423768803090937,2.7964755875588194,4,-1.9900016784667969,-6.174999237060547,-14.567502975463867,-16.480003356933594,-3.160003662109389,4,-0.036874359461408934,-1.3934445366275006,108.58999633789062,2.4563380073034735,106.58000183105469,-1.8915791118588006,106.54000091552734,-0.036874359461408934
12336,2021-05-03,109.2300033569336,110.33999633789062,109.12999725341795,109.41000366210938,915700.0,-0.0005489757351189173,-5.368206549016844,-0.32143051771117165,79.81561229491098,80.46998504029537,-1.7466669988222492,-4.439234531522715,-12.333145680563689,-11.954121718594479,37.98408572212786,1.2099990844726705,4.190660820579495,3.699003219604492,-1.7501367944874175,9.148143233696402,0.9744332125585373,6.423573226650447,-3.4636048889160094,78.53010881852069,3.935778061288346,2.7245700070459558,5,-1.475006103515625,-5.330005645751953,-13.865005493164062,-16.420005798339844,-1.6100006103515483,0,-0.04211302720996979,2.1428701180744776,109.29000091552734,-1.3934445366275006,108.58999633789062,2.4563380073034735,106.58000183105469,-0.04211302720996979
12337,2021-05-04,109.11000061035156,109.61000061035156,108.0,109.4800033569336,1325100.0,-0.0010986243970889653,4.111135331516803,2.055567329292587,77.0582003492273,79.12008747227486,-1.6216143908664549,-3.9541106100731014,-11.81922596405309,-11.893266781885387,38.72229693676632,1.6100006103515625,3.942646537576721,3.218500518798834,-2.172881334575308,8.609882372172976,0.5228095921117557,5.914191445485912,-2.611826483154289,76.20897169892066,4.419159031080966,2.6956909266870714,5,-1.3550033569335938,-5.210002899169922,-13.705001831054688,-16.300003051757812,-0.4499969482421875,1,-0.04060123068824817,-5.368206549016844,109.2300033569336,2.1428701180744776,109.29000091552734,-1.3934445366275006,108.58999633789062,-0.04060123068824817
12338,2021-05-05,106.94000244140624,108.01000213623048,105.9800033569336,107.5999984741211,1417800.0,-0.019888169341092055,1.7432353714423827,1.783759820195102,56.838940077917194,76.482195457753,0.4831886749131087,-1.4471898714469518,-9.339459613819244,-9.782382573875523,38.88986364267958,3.1299972534179688,3.692280282079139,0.7875022888183452,-4.247193658373519,5.822198236010209,-1.7298456847775867,3.304850262414277,3.399993896484389,22.018363072270805,-44.5167433379482,2.5173479735959337,5,0.814994812011733,-3.040004730224595,-11.53500366210936,-14.130004882812486,2.0,2,-0.010566718318821944,4.111135331516803,109.11000061035156,-5.368206549016844,109.2300033569336,2.1428701180744776,109.29000091552734,-0.010566718318821944
12339,2021-05-06,107.62999725341795,107.81999969482422,106.23999786376952,107.1999969482422,1397700.0,0.0064521675356215,2.901214102044888,-0.6515195302113709,55.20504326939655,73.8215392619039,-0.05066371941252612,-1.7255358931076188,-9.666918490872291,-10.508918667519453,39.06648586159739,1.5800018310547017,3.221383524158483,1.159997177124012,-3.354992584532752,5.674986938780776,-1.0974977037043772,3.4174920579524013,2.622799224853523,37.843957632293765,-24.451735263921236,2.2574948808283835,5,0.1250000000000142,-3.249999999999986,-12.269996643066392,-14.819999694824205,1.2700042724609517,3,-0.015887755533862902,1.7432353714423827,106.94000244140624,4.111135331516803,109.11000061035156,-5.368206549016844,109.2300033569336,-0.015887755533862902
12340,2021-05-07,108.30999755859376,109.0,107.38999938964844,107.38999938964844,833700.0,0.006317944091132288,-2.5000082928366476,2.1395291070067923,58.538980747997805,71.79412426537046,-0.5362263215301226,-1.9403172106057553,-9.90678729494472,-11.21421277504696,39.708531427291156,1.6100006103515625,2.8412202640934936,1.4814975738525504,-2.336344730256471,5.299339877961572,-0.4274235782019673,3.390418725907068,1.857343057250958,53.44032001511915,-5.039363020502968,1.9089211520545113,5,-0.5550003051757955,-3.9300003051757955,-12.947498321533217,-15.500000000000014,0.9200057983398295,4,-0.01588035508700525,2.901214102044888,107.62999725341795,1.7432353714423827,106.94000244140624,4.111135331516803,109.11000061035156,-0.01588035508700525
12341,2021-05-10,109.11000061035156,109.8000030517578,108.6500015258789,108.94000244140624,960200.0,0.00738623460244292,-2.0666707356770453,0.18478098618414673,55.882369440738,69.7152934627115,-1.1236095766260377,-2.2956837691466916,-10.208635430960726,-12.01323952233004,40.384932186351094,1.490005493164034,2.632436302087328,1.9245006561279325,-1.2638622179819237,5.112863530237789,0.33031921907300443,3.5186820931828606,0.9735932603149422,81.93710742068555,26.582625604885557,1.5941814370549254,5,-1.3550033569335938,-4.06500244140625,-13.717500686645508,-16.300003051757812,-1.7099990844726562,0,-0.0273119177001534,-2.5000082928366476,108.30999755859376,2.901214102044888,107.62999725341795,1.7432353714423827,106.94000244140624,-0.0273119177001534
12342,2021-05-11,107.02999877929688,109.3499984741211,106.12999725341795,109.08000183105469,974400.0,-0.019063347258907015,1.486490944867984,-12.058971367021702,47.12133979995987,66.26305078498484,1.154629590894956,0.07317611289482784,-7.675003784562165,-9.963028119109737,40.02450965657332,3.220001220703139,2.413126284931195,-0.33650093078612997,-2.9882715314057435,2.3152696698334836,-1.6623862310959368,0.9893843695236768,2.9715232810949743,27.486793357233548,-24.224546512332214,1.325885300309808,5,1.1300010681152344,-1.9850006103515625,-10.514999389648438,-13.270000457763672,0.6200027465820312,1,0.0055125102682827,-2.0666707356770453,109.11000061035156,-2.5000082928366476,108.30999755859376,2.901214102044888,107.62999725341795,0.0055125102682827
12343,2021-05-12,103.87999725341795,106.9800033569336,103.8499984741211,106.9800033569336,1073000.0,-0.029431015246243586,1.0193540130536223,1.5121958481269002,39.820355177994436,61.45949357626655,4.3374919921239155,3.372457420379291,-4.13086079327438,-6.828224865995949,39.1648333892789,3.1800003051757812,2.154503238064379,-3.4715023040771626,-6.201410171937553,-0.7415944362167721,-4.836456238007358,-2.1065483701469674,6.041094432904728,0.5041807767612857,-52.155039545950444,1.3649539339301957,5,3.215000152587905,1.674999237060561,-7.24999618530272,-10.004997253417955,-0.48999786376951704,2,0.046014695177845066,1.486490944867984,107.02999877929688,-2.0666707356770453,109.11000061035156,-2.5000082928366476,108.30999755859376,0.046014695177845066
12344,2021-05-13,106.05999755859376,106.9499969482422,103.87999725341795,104.0500030517578,1279400.0,0.020985756284317647,-1.6127589117589693,-0.648384048197996,47.89370864218048,57.57494997781362,1.9678061502598467,1.295916114719077,-5.8403850017394205,-9.011859134319664,37.76422865192707,3.069999694824247,1.992347328549485,-1.3150020599365035,-3.9885734681899976,1.3585693483169905,-2.6517877640632577,0.021783644190250584,3.61825039924085,37.14281317999363,-17.18196787780372,1.336785704126749,5,1.0349998474120952,-0.5050010681152486,-9.234996795654311,-11.989997863769545,-1.5699996948242472,3,0.02715448754580052,1.0193540130536223,103.87999725341795,1.486490944867984,107.02999877929688,-2.0666707356770453,109.11000061035156,0.02715448754580052
12345,2021-05-14,107.18000030517578,107.62000274658205,106.4000015258789,106.4000015258789,719000.0,0.010560086482778397,-2.128213153879296,0.3880601547139104,50.553506400760874,54.323604878463605,0.5777842419180388,0.2302481026855645,-6.472354863384666,-10.120397700499723,35.851968183878704,1.5600051879882812,1.8240738645883994,-0.22199935913086222,-2.875146197875168,2.4311474796134434,-1.548572778503015,1.1045740602412906,2.265117673310286,55.966374270880614,0.14074367447631886,1.3265734193721503,5,-0.3549995422363281,-1.6250038146972656,-10.190000534057617,-13.110000610351562,-3.9599990844726562,4,0.016047781449950893,-1.6127589117589693,106.05999755859376,1.0193540130536223,103.87999725341795,1.486490944867984,107.02999877929688,0.016047781449950893
12346,2021-05-17,105.5199966430664,107.48999786376952,105.5199966430664,107.27999877929688,1102400.0,-0.015487998296163541,-1.2386350336169627,-2.2564165264681715,47.07902668888775,50.99258558287032,1.8508124309252452,1.9044070245247582,-4.38319195105619,-8.410564865510807,33.86963235613028,1.9700012207031108,1.3173530472554091,-1.829002761840826,-4.591389909785505,0.9333843861038531,-3.2101963358131655,-0.44780918786848645,3.7013165552450573,30.363603071732953,-27.731168030173997,1.3811935739723367,5,1.3050041198730469,0.14500045776367188,-8.529996871948242,-11.449996948242188,-4.139999389648452,0,0.03515927626890214,-2.128213153879296,107.18000030517578,-1.6127589117589693,106.05999755859376,1.0193540130536223,103.87999725341795,0.03515927626890214
12347,2021-05-18,105.52999877929688,105.9800033569336,104.66999816894531,105.19000244140624,1445700.0,9.478901202308876e-05,1.1129022334338277,-0.19317950296289718,46.987944424066335,49.898030510220224,1.4299580133017287,1.7925641425122194,-3.9882755426409346,-8.354047058823383,31.539316037967644,1.3100051879882812,0.7312428767565535,-1.696000671386713,-4.555574528626408,1.1635731858529823,-3.1257876000065608,-0.2662137427668654,3.476461830046972,44.56229181085582,-13.391053403275727,1.4297869286198497,5,1.2950019836425781,0.13499832153320312,-8.182498931884766,-11.459999084472656,-4.569999694824219,1,0.01772010582974537,-1.2386350336169627,105.5199966430664,-2.128213153879296,107.18000030517578,-1.6127589117589693,106.05999755859376,0.01772010582974537
12348,2021-05-19,105.01000213623048,105.4800033569336,103.81999969482422,105.25,865300.0,-0.004927477012047543,3.74283659033689,-0.7058836729197743,38.7704142413999,48.0719606182206,1.8409936410885308,2.215884637262903,-3.0800744735148697,-7.761256629423883,29.095631508436583,1.7099990844726562,0.18975525951339023,-2.0824974060058423,-5.097882704750802,0.9328878927391173,-3.590190055378315,-0.5748047566333696,3.7901999877044545,31.315828571658283,-21.593171282735096,1.5076926493724792,5,1.7999992370605327,1.4799957275390483,-6.522502899169936,-10.28500366210939,-3.4300003051757955,2,0.025140456489311624,1.1129022334338277,105.52999877929688,-1.2386350336169627,105.5199966430664,-2.128213153879296,107.18000030517578,0.025140456489311624
12349,2021-05-20,105.73999786376952,106.55999755859376,104.9000015258789,104.9000015258789,717300.0,0.006951678056267507,-2.952388737511387,-3.5000158947135662,38.885401438931375,45.88822958387989,0.9104512666836797,1.49479527148425,-3.524337234112778,-8.41155856248848,26.769410677478955,1.659996032714858,-0.3092566419453249,-1.309501647949233,-4.378508989955989,1.7595056940575233,-2.844005318952611,0.22500202305414518,2.7613921144187827,50.526227026505545,3.0277556635588567,1.53450367100338,5,1.0700035095214986,1.3400001525879048,-6.749999999999986,-10.729999542236314,-3.4099960327148295,3,-0.022224309831637257,3.74283659033689,105.01000213623048,1.1129022334338277,105.52999877929688,-1.2386350336169627,105.5199966430664,-0.022224309831637257
12350,2021-05-21,106.63999938964844,106.79000091552734,105.61000061035156,106.01000213623048,1901500.0,0.008511457764907915,1.537634232179627,0.7499999999999958,42.29624280801574,44.37865995802186,-0.28089016123166743,0.6211261164303465,-4.087117039988968,-9.230773660725575,25.058447730655008,1.1800003051757812,-0.4245555751458596,-0.40600013732910156,-3.476796832244659,2.664796557586456,-1.9413984847868875,1.1293982101286844,1.5805071715380166,76.83926707883464,31.891901325580847,1.5353983474577813,5,-0.05500030517578125,0.4399986267089844,-6.215000152587891,-10.90999984741211,-6.180000305175781,4,-0.020161304746665443,-2.952388737511387,105.73999786376952,3.74283659033689,105.01000213623048,1.1129022334338277,105.52999877929688,-0.020161304746665443
12351,2021-05-24,106.8000030517578,107.08000183105469,106.1500015258789,106.97000122070312,936500.0,0.0015004094432213844,3.7692397981141674,-0.2698395398123205,43.145410320914365,43.936890015905696,-0.8973970642349229,0.4694393449168075,-3.9787804521168653,-9.325484749971537,23.136022191230786,0.9300003051757812,-0.5747413615203811,-0.23599662780763708,-3.3087259817591814,2.8367327261439073,-1.7723613047834164,1.3003680491681422,1.15647309744692,91.41108601785608,48.335383335327386,1.5363646769757722,5,-1.0800018310546733,0.2799949645996236,-4.952503204345689,-10.335002899169908,-7.100006103515597,0,-0.03352061543780782,1.537634232179627,106.63999938964844,-2.952388737511387,105.73999786376952,3.74283659033689,105.01000213623048,-0.03352061543780782
12352,2021-05-25,105.91999816894531,106.86000061035156,105.58999633789062,106.86000061035156,908300.0,-0.008239745858303116,1.702129731835595,5.5294856835108925,46.72235400949853,44.7037787749617,-0.21389774380368465,1.3709003637876265,-2.911532173882321,-8.4149792236,21.134307334894554,1.2700042724609375,-0.861850893947306,-1.0850013732910213,-4.19112898174528,2.021126235163237,-2.6380651775181576,0.468062430936115,1.7882893929965746,64.41708889642986,17.90621477944329,1.5530638042271316,5,-0.1999969482421875,1.1599998474121094,-3.7949981689453125,-9.454998016357422,-4.360000610351548,1,-0.04286254714889559,3.7692397981141674,106.8000030517578,1.537634232179627,106.63999938964844,-2.952388737511387,105.73999786376952,-0.04286254714889559
12353,2021-05-26,105.33000183105469,106.11000061035156,105.1500015258789,105.88999938964844,840800.0,-0.0055702072138403835,-1.0869586850878212,0.5957405363288099,42.56147060637842,44.111307882094806,0.6743244918657325,1.9630972887547244,-2.1624334814297015,-7.816763923254243,19.865916852894323,0.9599990844726562,-1.216641085107213,-1.6124977111816463,-4.803768888296915,1.5787734659336223,-3.2081332997392735,-0.016862122624019094,2.1449884588601407,19.724781879840553,-26.73060574737377,1.5956355885576314,5,0.3899993896484375,1.7499961853027344,-1.917501449584961,-8.220001220703125,-3.5200042724609233,2,-0.04148868005899542,1.702129731835595,105.91999816894531,3.7692397981141674,106.8000030517578,1.537634232179627,106.63999938964844,-0.04148868005899542
12354,2021-05-27,104.8000030517578,105.8499984741211,104.7699966430664,105.8499984741211,1007500.0,-0.005031793127156514,1.0571553133514986,1.8750000000000253,38.53693152088428,42.776132895441854,1.1251150534922942,2.3131999143592736,-1.4771777320794541,-7.252324868439089,17.873816283155534,1.0800018310546875,-1.3453750968690201,-1.9529968261718835,-5.182233293285009,1.2762396409412418,-3.5676150597284533,-0.3383785926153138,2.4556878024515925,1.2989758138822094,-42.443998464482036,1.614618233556564,5,0.8549957275390767,2.2799949645996236,-1.1275043487548686,-7.470005035400376,-2.490005493164034,3,-0.030725201592912588,-1.0869586850878212,105.33000183105469,1.702129731835595,105.91999816894531,3.7692397981141674,106.8000030517578,-0.030725201592912588
12355,2021-05-28,105.26000213623048,105.73999786376952,104.75,105.31999969482422,722600.0,0.0043893041133358235,1.200010172595067,0.05714078110806925,37.140961262371064,41.67190340360666,0.4069141877549356,1.618799894583347,-1.7446818244518028,-7.65394211301502,15.62391930407882,0.989997863769517,-1.096016506187624,-1.291497802734355,-4.352748742307227,1.769753136838517,-2.8221232725207983,0.2391276670520881,1.7895472484158006,21.888486499584758,-16.319976519880576,1.5306254697864372,5,0.18999862670897016,1.819995880126939,-1.532503128051772,-7.930004119873061,-2.470001220703139,4,-0.027835837409386555,1.0571553133514986,104.8000030517578,-1.0869586850878212,105.33000183105469,1.702129731835595,105.91999816894531,-0.027835837409386555
12356,2021-06-01,104.62999725341795,105.75,104.26000213623048,105.5,889500.0,-0.005985225822028428,1.1751750023667575,14.5006358087524,41.12426252542892,41.02038319264695,1.0028573258800435,1.9884636324524223,-0.9381066011314232,-6.993055973869403,13.058109068350996,1.489997863769517,-1.1453859843621217,-1.6915023803711051,-4.5924373094945565,1.2094325487523463,-3.141969844932831,-0.2410349158093794,2.225779149838999,14.230589781886206,-24.287567120331065,1.4504674645617277,6,0.8200035095214986,2.4500007629394673,-0.9024982452392436,-7.299999237060533,-2.3600006103515483,1,-0.03985470972387961,1.200010172595067,105.26000213623048,1.0571553133514986,104.8000030517578,-1.0869586850878212,105.33000183105469,-0.03985470972387961
12357,2021-06-02,104.68000030517578,105.30999755859376,103.97000122070312,104.5999984741211,882000.0,0.0004779035942887866,-1.0000000000000213,-0.09195583734532836,53.838781289995744,42.69464619804649,0.915921096387109,1.6754610752688563,-0.7828168857261062,-6.957444745130957,11.261382552826227,1.3399963378906392,-1.3422524272252332,-1.419999313354495,-4.091911645025391,1.251913018316401,-2.75595547918995,-0.08404314751903996,1.993629495575206,33.177536774405155,-9.729882256086647,1.3359561658354495,6,0.845001220703125,2.3999977111816406,-0.5400009155273438,-7.350002288818359,-1.7600021362304688,2,-0.04757358943843404,1.1751750023667575,104.62999725341795,1.200010172595067,105.26000213623048,1.0571553133514986,104.8000030517578,-0.04757358943843404
12358,2021-06-03,105.80999755859376,106.05999755859376,103.97000122070312,104.11000061035156,710400.0,0.010794776940424855,-1.1111119673862089,21.24947549113121,48.665956653362066,43.78137455520546,-0.09908252654848582,0.4811340478482009,-1.7040203289408424,-8.004766337098488,10.518057037679572,2.089996337890639,-1.3227132368575383,-0.2335018157958899,-2.8782761893865683,2.4112725577947884,-1.555889002591229,1.0888853709994493,0.6924144358016235,88.03825655252983,42.567467140154875,1.3223871867953365,6,-0.28499603271485796,1.2700004577636577,-1.3549976348877095,-8.479999542236342,-2.7699966430664205,3,-0.040166336811854664,-1.0000000000000213,104.68000030517578,1.1751750023667575,104.62999725341795,1.200010172595067,105.26000213623048,-0.040166336811854664
12359,2021-06-04,105.91999816894531,106.31999969482422,105.62000274658205,106.0,570800.0,0.0010396050740917318,-1.0588367291985004,-0.04705998510021413,42.46410948352886,43.800026408040246,-0.20212003478681595,0.24923443407469392,-1.57772224013803,-8.013048458941952,9.67612954405172,0.6999969482421733,-1.2974525932110907,-0.03800125122070597,-2.5751991149381155,2.4991966124967036,-1.3066001830794107,1.2305976806379988,0.42146908747579914,82.97864742110065,37.2312253323282,1.2685989318587014,6,-0.39499664306640625,1.1599998474121094,-0.9874992370605469,-8.59000015258789,-4.2599945068359375,4,-0.03880287652380798,-1.1111119673862089,105.80999755859376,-1.0000000000000213,104.68000030517578,1.1751750023667575,104.62999725341795,-0.03880287652380798
12360,2021-06-07,106.58999633789062,106.68000030517578,105.86000061035156,106.29000091552734,714000.0,0.006325511523108673,2.416641500437098,-3.749856952126645,57.25915397603106,45.36822014749766,-0.9833687864476985,-0.5862881724895459,-2.027133587401977,-8.549414946203484,8.233729217342315,0.8199996948242188,-1.0511671974285548,0.7179969787597713,-1.589753185554116,3.0257471430736587,-0.43587810339717237,1.871872060916715,-2.7699966430664062,96.67881927337734,46.961909232894165,1.153875082156941,6,-1.1749954223632812,0.4900016784667969,-1.62249755859375,-9.224998474121094,-4.05999755859375,0,-0.04015385051453846,-1.0588367291985004,105.91999816894531,-1.1111119673862089,105.80999755859376,-1.0000000000000213,104.68000030517578,-0.04015385051453846
12361,2021-06-08,106.12999725341795,106.7699966430664,105.26000213623048,106.47000122070312,869500.0,-0.004315593397850148,2.2127720015907886,-1.133363851377174,53.836307529002816,46.15865942744257,-0.7022543255821745,-0.38049878408175175,-1.3515359755413954,-7.972271261435097,6.536768774537405,1.5099945068359233,-0.8599179184913339,0.40699806213378054,-1.3362606051123436,2.1502567293799046,-0.4646312714892815,1.2786273957568426,-2.2527975463867023,77.14284157263826,25.667904512955516,0.8716293336230597,6,-0.7599983215331889,0.9500007629394673,-0.9224967956542827,-8.524997711181626,-2.509994506835909,1,-0.03147080396049895,2.416641500437098,106.58999633789062,-1.0588367291985004,105.91999816894531,-1.1111119673862089,105.80999755859376,-0.03147080396049895
12362,2021-06-09,107.62000274658205,107.87000274658205,106.01000213623048,106.55999755859376,866900.0,0.014039437781254716,1.3846082367843187,-3.1176259396385997,64.8464054216385,48.63476329580481,-2.1520673651341866,-1.9226094934829945,-2.62739511526064,-9.340867047619241,5.978788368692904,1.8600006103515625,-0.7541240641735101,1.8675033569336108,0.014597500201162461,3.720409213666059,0.9410504285673937,2.793956285299828,-3.62709116210938,93.58974609776187,37.93043559788893,0.926452928366224,6,-1.7000007629394673,-0.8100013732910298,-1.7925052642822408,-9.560005187988295,-2.9000015258789205,2,-0.04971200489665062,2.2127720015907886,106.12999725341795,2.416641500437098,106.58999633789062,-1.0588367291985004,105.91999816894531,-0.04971200489665062
12363,2021-06-10,108.66000366210938,108.93000030517578,107.37999725341795,107.8499984741211,719300.0,0.009663639555708592,1.2963034128863655,0.7641520977133521,66.0439636908439,51.6911002035781,-2.9838122241140894,-2.7259014881863948,-3.4206305813820137,-10.272137062156887,6.3658360791929685,1.5500030517578267,-0.6496507813365469,2.66850395202637,0.6107648083145989,4.726243095738141,1.6396343801704916,3.6973735238822485,-4.434466607910153,92.64313957017588,34.83358663910953,1.0288695718558822,6,-2.210002899169922,-1.8500022888183594,-2.8325061798095703,-10.600006103515625,-7.0500030517578125,3,-0.05282537548050581,1.3846082367843187,107.62000274658205,2.2127720015907886,106.12999725341795,2.416641500437098,106.58999633789062,-0.05282537548050581
12364,2021-06-11,108.94000244140624,109.0,107.75,108.13999938964844,639300.0,0.0025768338842280247,1.7173967127195529,0.9876517627555891,63.56132117909961,54.62669574988127,-2.922082143697878,-2.9292593461337475,-3.4716351693724476,-10.438597218161235,6.787449666111943,1.25,-0.5452529333394693,2.804502487182603,0.35986778981181544,5.2491371845533905,1.5821851384972092,4.026819835867997,-4.338108327128893,98.39578628707308,41.21735268618566,1.2223173486853922,6,-2.4550018310546733,-2.13000106811522,-3.112504959106431,-10.880004882812486,-6.590003967285142,4,-0.054158265041826414,1.2963034128863655,108.66000366210938,1.3846082367843187,107.62000274658205,2.2127720015907886,106.12999725341795,-0.054158265041826414
12365,2021-06-14,108.9000015258789,109.13999938964844,108.1999969482422,109.13999938964844,943400.0,-0.00036718298724880416,6.833423403375919,-0.29999618531729155,62.55978710724853,57.008420703416775,-2.583087130169787,-2.9026117038162766,-3.203863900067958,-10.277750732332578,7.258141054659078,0.9400024414062358,-0.3027124091066469,2.678501510620123,-0.02785366362921593,5.384856684869462,1.3253239234954606,4.031679097744785,-3.858296823029292,93.81448366856155,39.27397682491336,1.3531775871246683,6,-2.345001220703125,-2.0900001525878906,-2.8325042724609375,-10.840003967285156,-7.75,0,-0.06648299138957336,1.7173967127195529,108.94000244140624,1.2963034128863655,108.66000366210938,1.3846082367843187,107.62000274658205,-0.06648299138957336
12366,2021-06-15,109.2300033569336,109.7300033569336,108.69000244140624,109.0199966430664,917700.0,0.003030319801935688,-1.3908201206678372,-0.8750357631051913,71.19080018716892,58.93642280310268,-2.449554731263362,-3.099321906566672,-3.3262563260555424,-10.46699564555334,7.777528595846503,1.040000915527358,0.08907561514271833,2.823003005981448,-0.1738894177929069,5.819895429755803,1.3245567940942635,4.321449217868633,-3.6965032916681224,86.55914419550928,31.893693506171246,1.4984462118871782,6,-2.3800010681152344,-2.420001983642578,-3.162506103515625,-11.170005798339844,-8.340003967285156,1,-0.061338500153139686,6.833423403375919,108.9000015258789,1.7173967127195529,108.94000244140624,1.2963034128863655,108.66000366210938,-0.061338500153139686
12367,2021-06-16,107.4000015258789,110.2300033569336,107.20999908447266,109.83999633789062,1175500.0,-0.016753655358544117,-1.1418472335325454,-11.618651456804475,61.43644890461403,60.35536638657513,-0.21584359183378865,-1.1826774955464714,-1.3497954553516536,-8.510239469351546,7.604242832411112,3.0200042724609375,0.45224221811646714,0.8995010375976591,-2.098868835712352,3.8978709109076703,-0.5996838990573394,2.3986859742526576,-1.278990999779893,6.2914626690716915,-50.612892377785045,1.4991849366550047,6,0.345001220703125,-0.375,-1.0000038146972656,-9.340003967285156,-4.660003662109389,2,-0.03519551886026784,-1.3908201206678372,109.2300033569336,6.833423403375919,108.9000015258789,1.7173967127195529,108.94000244140624,-0.03519551886026784
12368,2021-06-17,107.6500015258789,108.37000274658205,106.6999969482422,107.16999816894531,920300.0,0.0023277467080833336,-1.3521112382672145,-0.19672310554539343,66.24854393594444,62.998081325732414,-0.1982377368672843,-1.2909417085396626,-1.4416088900963757,-8.643198907766092,7.113051347358853,1.6700057983398438,0.8071077407267921,1.0175010681152372,-1.9367052629420272,3.9717073991725016,-0.45960209741339497,2.4946042336438694,2.5800018310546875,26.91226212217786,-35.49630184771462,1.4771031655286289,6,0.095001220703125,-0.625,-1.0475025177001953,-9.590003967285156,-3.8700027465820312,3,-0.027217838027354002,-1.1418472335325454,107.4000015258789,-1.3908201206678372,109.2300033569336,6.833423403375919,108.9000015258789,-0.027217838027354002
12369,2021-06-18,103.38999938964844,107.3499984741211,102.93000030517578,107.3499984741211,2564400.0,-0.03957270855408557,1.2323228236472752,-8.249940395772073,42.56165265720506,61.36502562364064,4.095867218468513,2.9344270995245267,2.9445244426638197,-4.288781705713262,7.770076773498811,4.720001220703125,0.8785067754094626,-3.1250011444091825,-6.398369572889024,0.1483672840706589,-4.761685358649103,-1.4883169301692618,6.840003967285156,6.301354687268114,-58.70326579719632,1.6366842142399198,6,3.19000244140625,3.19000244140625,2.93499755859375,-5.3300018310546875,1.9499969482421875,4,-0.01721635351392692,-1.3521112382672145,107.6500015258789,-1.1418472335325454,107.4000015258789,-1.3908201206678372,109.2300033569336,-0.01721635351392692
12370,2021-06-21,104.48999786376952,105.01000213623048,103.41000366210938,103.75,1141500.0,0.010639312125106937,-1.253533991328242,-0.18686819061930687,49.463192876116025,60.87912399554211,2.980040501055427,1.7550811245800304,1.9905530847632775,-5.269765606294712,8.57593296728628,1.6200027465820455,0.9651585688909563,-1.9175025939941577,-5.31254092098996,1.4775357330016448,-3.615021757492059,-0.21998343049625646,5.448005371093771,21.369820636144727,-47.989554802553755,1.6975191634979012,6,2.0900039672851705,2.0900039672851705,1.8349990844726705,-6.430000305175767,-0.18000030517575283,0,-0.020480423326627695,1.2323228236472752,103.38999938964844,-1.3521112382672145,107.6500015258789,-1.1418472335325454,107.4000015258789,-0.020480423326627695
12371,2021-06-22,103.22000122070312,104.48999786376952,103.22000122070312,104.1999969482422,952700.0,-0.012154241257829934,-1.5918411833397919,-1.3243223737795957,44.88078939075602,58.66072221433294,4.239693662084662,2.89136299950232,3.368072601359941,-3.923016888977827,9.598284612348456,1.269996643066392,1.0806001063089639,-3.0084991455078125,-6.682450907012708,0.6654526159970828,-4.84547502626026,-1.1715232647553648,6.437681896972663,3.9726136204492772,-67.07340018533206,1.8369758807524454,6,3.3600006103515625,3.3600006103515625,2.9699974060058594,-5.160003662109375,1.1599960327148295,1,-0.020054249858011408,-1.253533991328242,104.48999786376952,1.2323228236472752,103.38999938964844,-1.3521112382672145,107.6500015258789,-0.020054249858011408
12372,2021-06-23,101.37999725341795,103.0199966430664,101.26000213623048,103.0,1056200.0,-0.01782604093707485,1.1204803772422718,1.653071233943159,35.20374854305139,55.234031642356,5.700987858823524,4.610167896000135,5.2500126389561075,-2.007558903603652,10.661120890741891,1.959999084472642,0.9516711842288288,-4.621503067016619,-8.888817167583255,-0.354188966449982,-6.755160117299937,-2.4878460167333003,8.008578551757836,1.6876948929198232,-64.43258355508615,2.1336570502833156,6,4.365005493164077,4.365005493164077,4.865001678466811,-3.3199996948242045,1.540000915527358,2,-0.00483327951316348,-1.5918411833397919,103.22000122070312,-1.253533991328242,104.48999786376952,1.2323228236472752,103.38999938964844,-0.00483327951316348
12373,2021-06-24,100.95999908447266,101.77999877929688,100.52999877929688,101.63999938964844,1012600.0,-0.0041428110112829986,1.6041691501959008,0.419752563142548,33.76964331097605,51.92384521256449,5.491350346668071,4.939226860892518,5.683108002693601,-1.5109088696953847,11.655566654125447,1.25,0.8623195814044351,-4.823001098632815,-9.646372578307393,0.00037038104176190245,-7.234686838470097,-2.411315358795534,7.9408623005664225,6.304990094092141,-55.30000034517516,2.411685739837286,6,4.420001983642578,4.420001983642578,5.284999847412109,-2.1850013732910156,2.6200027465820312,3,0.017630732918366476,1.1204803772422718,101.37999725341795,-1.5918411833397919,103.22000122070312,-1.253533991328242,104.48999786376952,0.017630732918366476
12374,2021-06-25,101.58000183105469,101.61000061035156,100.45999908447266,100.80999755859376,1311700.0,0.006141073219139814,1.77108190091001,-1.1323587160183346,33.55222950484611,48.700783256742,4.154421066529437,4.285332061199668,5.038221631920095,-2.060733946721058,12.53028866875319,1.1500015258789062,0.5295662243794936,-4.041998291015631,-9.206427753384872,1.122431171353611,-6.6242130222002515,-1.4597835598310098,6.6511905455250115,24.615428469862994,-31.208229370551425,2.5822147311846204,6,3.7649993896484375,3.7649993896484375,5.069997787475586,-2.31500244140625,2.3899993896484375,4,0.021657776221555514,1.6041691501959008,100.95999908447266,1.1204803772422718,101.37999725341795,-1.5918411833397919,103.22000122070312,0.021657776221555514
12375,2021-06-28,102.33000183105469,102.58999633789062,101.45999908447266,101.79000091552734,892500.0,0.007383343044700785,1.1320905459387482,0.701295999048821,37.75775609453954,44.98600057978318,2.653503410495375,3.483151923571498,4.237690111292977,-2.720473447409546,13.19746436313802,1.1299972534179688,0.07934489084128415,-3.145498275756836,-8.515312357765723,2.2243158062520507,-5.830405316761272,-0.4605912347523997,5.124071216314306,46.40206732043483,-6.4470602455338835,2.6849070410044407,6,3.0149993896484375,3.0149993896484375,4.614997863769531,-2.6300048828125,1.3799972534179688,0,0.029414584706109803,1.77108190091001,101.58000183105469,1.6041691501959008,100.95999908447266,1.1204803772422718,101.37999725341795,0.029414584706109803
12376,2021-06-29,100.45999908447266,102.51000213623048,100.16000366210938,102.0,1056500.0,-0.018274237399793836,-1.196268712588206,-2.8518487121886436,27.484278178120675,41.21353716572837,3.5186822633665713,5.296273544845619,6.0363240880217575,-0.7953959580629686,13.819240656780025,2.349998474121108,-0.4492337551072012,-4.807001113891602,-10.62053743692617,1.0065352091429673,-7.713769275408879,-1.9002329523743242,6.294666566606708,10.489376175423153,-35.66938173497772,2.906768161517283,6,3.805004119873047,4.735004425048828,6.372499465942383,0.00499725341796875,6.0,1,0.03832369609006081,1.1320905459387482,102.33000183105469,1.77108190091001,101.58000183105469,1.6041691501959008,100.95999908447266,0.03832369609006081
12377,2021-06-30,99.6999969482422,100.81999969482422,99.2699966430664,100.5999984741211,1195100.0,-0.007565221413066148,1.31343054140073,0.5844162278115944,21.318819583988173,36.22134557106656,3.432543146811895,5.9701495358950325,6.669199352892221,0.013265994802694081,14.432597665244378,1.5500030517578125,-1.0413234054402523,-5.318003082275382,-11.641620574484278,1.0056144099335143,-8.479811828379837,-2.156194336170927,6.2633092641607675,12.951817611494157,-26.19812934554561,3.1618087461044495,6,3.6100006103515483,5.050003051757798,6.700002670288072,2.1399993896484233,6.389999389648423,2,0.04694082696517343,-1.196268712588206,100.45999908447266,1.1320905459387482,102.33000183105469,1.77108190091001,101.58000183105469,0.04694082696517343
12378,2021-07-01,101.55999755859376,102.08000183105469,99.48999786376952,99.6999969482422,771300.0,0.018655974596640812,-1.2719345210209567,-2.0666638409698117,28.54651265946312,34.66410779353968,0.690434950862624,3.979452875977458,4.711057836918187,-1.752276004139702,15.27423440786172,2.5900039672851705,-1.7558239732161383,-3.245502471923814,-9.740375792729807,3.2493708488821795,-6.492939132326811,0.001934188479182808,3.466245314102082,68.97593753087995,35.778532211866924,3.2474366604029976,7,0.5800018310546733,3.190002441406236,4.840002059936509,0.3250007629394389,5.270004272460923,3,0.013391105189490604,1.31343054140073,99.6999969482422,-1.196268712588206,100.45999908447266,1.1320905459387482,102.33000183105469,0.013391105189490604
12379,2021-07-02,101.80999755859376,102.08000183105469,101.05999755859376,101.70999908447266,776100.0,0.0024615991139205207,2.187478393553188,0.05376260285323618,29.638140812852072,32.461324230954794,0.21539302081166056,3.5898055833897473,4.39861551408012,-1.9138672617790888,16.328771777671218,1.0200042724609233,-2.3133012099494294,-2.79000244140623,-9.39554040684645,3.81553552403399,-6.09277142412634,0.51276654131388,2.410370841953963,76.50605870497952,48.87052750029087,3.3027689827201128,7,0.06999969482420454,2.940002441406236,4.590002059936509,1.3600006103515483,6.860000610351548,4,0.01738536798846546,-1.2719345210209567,101.55999755859376,1.31343054140073,99.6999969482422,-1.196268712588206,100.45999908447266,0.01738536798846546
12380,2021-07-06,102.30999755859376,102.37000274658205,100.48999786376952,101.5,774200.0,0.004911109046164652,3.0429867594217495,8.10009918364132,30.318537899799793,30.843296287515216,-0.6999692416296455,2.901478564105446,3.837149618499282,-2.3377803551159246,17.74868038841695,1.8800048828125284,-2.984584105026528,-2.0760025024413977,-8.687403857046121,4.5353988521633255,-5.381703179743752,1.2296981748609568,1.2173187959065785,93.82702967452684,70.60274275511924,3.3057006773023616,7,-1.165000915527358,2.440002441406236,4.057500839233384,0.9400024414062358,6.700004577636719,1,0.016225234109292774,2.187478393553188,101.80999755859376,-1.2719345210209567,101.55999755859376,1.31343054140073,99.6999969482422,0.016225234109292774
12381,2021-07-07,102.79000091552734,102.83999633789062,101.5999984741211,102.16000366210938,775900.0,0.004691656420563239,2.3973098107252224,0.7777767312184326,35.797912847271135,30.909314543539633,-1.3939738818434364,2.2750650544400344,3.2906417266813435,-2.7162581223734605,18.780445321011584,1.2399978637695312,-3.069963463847941,-1.428999328613287,-8.023628573672312,5.165629916445738,-4.726313951142799,1.8683152939162255,0.14129067937224704,98.59956788131483,70.20819666882704,3.2973146225295142,7,-1.7350044250488281,1.9599990844726562,3.4749984741210938,0.45999908447265625,5.900001525878892,2,0.008950269099631258,3.0429867594217495,102.30999755859376,2.187478393553188,101.80999755859376,-1.2719345210209567,101.55999755859376,0.008950269099631258
12382,2021-07-08,102.2699966430664,102.83999633789062,101.95999908447266,102.26000213623048,794100.0,-0.005058899385440019,-1.8852340095554945,0.01586436572810339,33.69696997720426,30.9012397286761,-0.8207581957646397,2.501987772630798,3.751557203927945,-2.1007131390551024,20.552654517673037,0.8799972534179688,-3.3775259287395727,-1.6815032958984375,-8.127621008444365,4.76461441664749,-4.904562152171408,1.5415555603745332,-3.0,82.98507598652678,52.15912659070501,3.223058856272965,7,-1.2150001525878906,2.4800033569335938,3.9950027465820312,0.9800033569335938,7.610000610351548,3,0.040970006638699985,2.3973098107252224,102.79000091552734,3.0429867594217495,102.30999755859376,2.187478393553188,101.80999755859376,0.040970006638699985
12383,2021-07-09,102.91999816894531,103.19000244140624,101.9499969482422,102.72000122070312,673500.0,0.006355740170281621,2.3513413200817066,20.010687022929215,48.17687864008711,32.52620074370287,-1.300228660380398,1.4755635249612453,3.047512128041788,-2.6322217389488856,21.720933274833804,1.240005493164034,-3.5142348697843886,-0.7445014953613338,-6.807689207701529,5.318686216978861,-3.776095351531424,2.2870923608087566,-3.5786015319824287,89.99985871515615,53.7554484004643,3.0315938561700957,7,-1.6899986267089844,1.8300018310546875,3.3825016021728516,0.3300018310546875,7.3600006103515625,4,0.03080060459913425,-1.8852340095554945,102.2699966430664,2.3973098107252224,102.79000091552734,3.0429867594217495,102.30999755859376,0.03080060459913425
12384,2021-07-12,103.04000091552734,103.25,102.12999725341795,102.5199966430664,595100.0,0.0011659808464536958,1.382978378027431,2.600061036087587,43.91270090386725,33.21008350029484,-1.3313575946224603,0.9390285422361728,2.8089479686032064,-2.6228892215386566,22.897589226825477,1.1200027465820455,-3.3271194481627333,-0.32949867248535725,-5.862923101922092,5.203925756951378,-3.096210887203725,2.4372135422330103,-3.544660046386724,92.39134340818063,52.02374994039654,2.7667122147183694,7,-1.7800025939941406,1.7099990844726562,3.2624988555908203,0.20999908447265625,7.05999755859375,0,0.03678184085648839,2.3513413200817066,102.91999816894531,-1.8852340095554945,102.2699966430664,2.3973098107252224,102.79000091552734,0.03678184085648839
12385,2021-07-13,101.66000366210938,103.19000244140624,101.2699966430664,103.08000183105469,570200.0,-0.01339283036836636,1.3414713571953822,-2.730743272983362,43.510836007636975,34.990812148018875,-0.06302162082418761,1.843320656047922,4.02933694867086,-1.1320839396355211,24.195249224188263,1.9200057983398295,-3.0957698982842885,-1.3474960327148438,-6.271214766075616,3.5762227006459284,-3.80935539939523,1.1143633339655423,-1.9393832451171988,19.69729079888873,-24.229979035597268,2.4618593666803874,7,-0.4000053405761719,3.089996337890625,4.642496109008789,1.9099960327148438,8.479995727539062,1,0.06895528481520885,1.382978378027431,103.04000091552734,2.3513413200817066,102.91999816894531,-1.8852340095554945,102.2699966430664,0.06895528481520885
12386,2021-07-14,102.52999877929688,103.08000183105469,101.22000122070312,101.7300033569336,641900.0,0.00855788988636208,-1.0439570574007235,-0.5633777844639537,55.20362178400626,38.75579017024311,-0.6800195514917391,0.4697246094129355,3.0084863971237326,-1.8731117426411146,25.231226133416296,1.8600006103515625,-2.873813633857054,-0.14250068664550497,-4.100656331500645,3.8156549582096346,-2.1215785090730748,1.8365771357820648,-2.5976155873242277,64.53193824320871,14.631203392505896,1.9790778224275731,7,-1.1599998474121094,2.220001220703125,3.717500686645508,1.0400009155273438,9.260002136230469,2,0.06320104783071612,1.3414713571953822,101.66000366210938,1.382978378027431,103.04000091552734,2.3513413200817066,102.91999816894531,0.06320104783071612
12387,2021-07-15,103.62000274658205,103.72000122070312,102.08999633789062,102.18000030517578,977400.0,0.010631073639544963,-1.0123388182991269,1.8000133515168455,61.348122533632505,42.40041348959526,-1.2912869495692405,-0.9675964945928968,1.781051263624576,-2.7610354888061437,27.138751346808053,1.6300048828125,-2.74796127223253,1.1365032196045064,-2.1801945267694407,4.4532009659784535,-0.5218456535824743,2.794852092791487,-3.4885625461277527,96.00006103515682,38.90824319620037,1.6583488731869769,7,-1.5150032043457173,1.1299972534179545,2.6049957275390483,-0.05000305175782671,10.979995727539048,3,0.04892877398607709,-1.0439570574007235,102.52999877929688,1.3414713571953822,101.66000366210938,1.382978378027431,103.04000091552734,0.04892877398607709
12388,2021-07-16,104.72000122070312,105.33999633789062,103.38999938964844,103.79000091552734,749200.0,0.01061569624555303,-1.2543273577208882,0.6458324503030496,62.868837081321786,46.092713074980786,-2.1187041891429033,-2.422564245189875,0.62352639848595,-3.6837174446048664,28.606248681173234,1.9499969482421875,-2.226007449659818,2.3830017089843807,-0.1356550153232945,4.901658433292056,1.123673346830543,3.6423300711382183,-4.301476138628928,84.95155699090398,22.770536321759387,1.2593283621538391,7,-1.8050041198730469,0.029998779296875,1.6450004577636719,-0.8200035095214844,9.279998779296875,4,0.04927421669753285,-1.0123388182991269,103.62000274658205,-1.0439570574007235,102.52999877929688,1.3414713571953822,101.66000366210938,0.04927421669753285
12389,2021-07-19,101.61000061035156,104.45999908447266,100.1999969482422,104.0500030517578,1157000.0,-0.029698248415764072,1.6135026468894866,-2.623657678203714,47.52747051210169,48.00481669856988,1.0727550723516543,0.576819742712857,3.6164320711361313,-0.39368371948432923,28.857503322351853,4.520004272460923,-1.5705062287028966,-0.6379989624023494,-3.125591306215057,1.849593381410358,-1.8817951343087032,0.6057972095040043,3.7299957275390625,27.43198111947257,-35.2270741785474,1.243796171906352,7,1.1599960327148438,3.1399993896484375,5.020000457763672,2.289997100830078,12.129997253417955,0,0.0853262288836365,-1.2543273577208882,104.72000122070312,-1.0123388182991269,103.62000274658205,-1.0439570574007235,102.52999877929688,0.0853262288836365
12390,2021-07-20,102.3499984741211,103.33999633789062,101.66999816894531,101.66999816894531,767300.0,0.007282726693480068,-3.9117571160901616,-0.27868837081321923,57.0364790507062,50.36465738784044,0.3788703093963477,-0.3496484456712494,2.7436020693535,-0.916701083361346,29.122336076546716,1.7299957275390625,-1.1005124087605367,0.20899887084961222,-2.045746627558273,2.4637443692574976,-0.9183738783543305,1.336371620053555,2.9899978637695312,41.82882842766159,-26.296262658714454,1.1273727492039423,7,0.4199981689453125,2.4000015258789062,4.297502517700195,1.5499992370605469,11.44000244140625,1,0.07572056781182623,1.6135026468894866,101.61000061035156,-1.2543273577208882,104.72000122070312,-1.0123388182991269,103.62000274658205,0.07572056781182623
12391,2021-07-21,101.1500015258789,102.95999908447266,101.06999969482422,102.95999908447266,538500.0,-0.011724445199142841,1.0883999325577474,-2.6617599210133625,55.22712433490336,52.75689676091812,1.4771018250877148,0.7244614383703833,3.768293664004176,0.5151409164793108,29.407000656045568,1.8899993896484375,-0.6740627619326887,-0.88749809265137,-3.1236604424420165,1.3486642571392764,-2.0055792675466932,0.23058308224395319,4.087194824218756,18.482581526175725,-54.28257945464364,1.1180811748953199,7,1.6199951171875,3.5999984741210938,5.532499313354492,3.2299957275390625,12.529998779296875,2,0.0888778816426361,-3.9117571160901616,102.3499984741211,1.6135026468894866,101.61000061035156,-1.2543273577208882,104.72000122070312,0.0888778816426361
12392,2021-07-22,100.88999938964844,101.61000061035156,100.4499969482422,101.12000274658205,578300.0,-0.002570461021337178,-1.090081173405943,0.12707384926657336,47.269772063368045,52.65610714128267,1.699484283564999,0.9969880535454081,3.9134097173870686,0.9926610769467175,29.058588818059633,1.1600036621093608,-0.2855854165346159,-1.1230003356933622,-3.3998609295943396,1.1538602582076152,-2.261430632643851,0.015429961257126479,4.246452972412115,13.424173605853913,-57.34918382572401,1.1384302969504916,7,1.8799972534179688,3.8600006103515625,5.94000244140625,3.4899978637695312,10.800003051757798,3,0.10803847350401785,1.0883999325577474,101.1500015258789,-3.9117571160901616,102.3499984741211,1.6135026468894866,101.61000061035156,0.10803847350401785
12393,2021-07-23,102.73999786376952,102.76000213623048,101.0500030517578,101.13999938964844,798700.0,0.01833678744487033,1.0853558120385733,-6.9564135734894075,53.3525599171382,53.70498036497945,-0.19973683571403456,-0.7513416258223771,2.069203102819614,-0.6428205848401234,28.17373141433074,1.8700027465820455,-0.01997835183846064,0.6379981994628707,-1.6044508114072613,2.8804472103330028,-0.4832263059721953,1.7592227048979368,2.297725390014662,59.62440473738552,-9.993207924736893,1.121224505435067,7,0.02999877929688921,1.0800018310547017,4.645004272460952,2.3050003051757955,6.6200027465820455,4,0.11543703384223947,-1.090081173405943,100.88999938964844,1.0883999325577474,101.1500015258789,-3.9117571160901616,102.3499984741211,0.11543703384223947
12394,2021-07-26,103.77999877929688,104.01000213623048,102.4800033569336,102.7699966430664,1051500.0,0.010122648794546052,1.0816184599095686,0.6312519371528083,55.10062750562802,54.992734975867336,-1.2557899231727134,-1.705516246726944,0.9769196861114011,-1.4388429793601745,26.947557321278907,1.5299987792968892,0.37231668775754656,1.5679992675781307,-0.7799872563476242,3.9159857915038856,0.39400600561525323,2.741992529541008,1.1609699483764615,93.53924096207342,25.86927731585382,1.1739932619628777,7,-1.0100021362304688,-0.470001220703125,3.6050033569335938,1.2649993896484375,6.8300018310546875,0,0.098477561581374,1.0853558120385733,102.73999786376952,-1.090081173405943,100.88999938964844,1.0883999325577474,101.1500015258789,0.098477561581374
12395,2021-07-27,105.33999633789062,105.93000030517578,103.1999969482422,103.66000366210938,716300.0,0.015031774686289134,-1.0999976524995132,1.663355566802384,58.23110320863122,55.329121800825654,-2.5019961574783878,-3.192111637954156,-0.6544175778280419,-2.745868469563277,26.000493461001028,2.7300033569335795,0.4641991312767999,2.977497100830078,0.24352448886367029,5.711469712796486,1.6105107948468742,4.344483406813282,-5.139999389648423,89.23351084194769,24.42354955808392,1.3669863059832068,7,-2.2749977111816406,-2.7399978637695312,1.2400054931640625,0.21500015258789062,7.19000244140625,1,0.07974180575187106,1.0816184599095686,103.77999877929688,1.0853558120385733,102.73999786376952,-1.090081173405943,100.88999938964844,0.07974180575187106
12396,2021-07-28,104.30999755859376,105.5,103.58000183105469,105.26000213623048,640000.0,-0.00977785091232597,1.6853115513277277,-0.5654813805631245,56.3750059008627,54.77655328607345,-1.333146122813531,-1.9593486324223335,0.34431701721763375,-1.49090821577866,24.53564194850659,1.9199981689453125,0.5903231785514862,1.7549983978271655,-0.957021557207753,4.467018352862084,0.39898842030970627,3.1110083753446247,-3.995400543212895,70.43792419338016,7.599536793552886,1.356009977517456,7,-1.2449989318847798,-1.7099990844726705,2.2700042724609233,1.2449989318847514,9.400001525878892,2,0.0908829793770094,-1.0999976524995132,105.33999633789062,1.0816184599095686,103.77999877929688,1.0853558120385733,102.73999786376952,0.0908829793770094
12397,2021-07-29,104.37999725341795,104.95999908447266,103.81999969482422,104.7300033569336,558200.0,0.0006710736886450519,1.814821791877025,0.3684257021017022,54.734111479277146,53.87269488584627,-1.4348983298836089,-1.750506767125529,0.24289949288071,-1.349701803496842,22.69867713050105,1.1399993896484375,0.8426949256734275,1.5909980773925696,-0.880777691063642,4.062773845848781,0.3551101931644638,2.8268859616206754,-3.9530921722411847,68.23762450537868,8.470016621917665,1.2358878842281042,7,-1.3149986267089702,-1.7799987792968608,2.200004577636733,1.174999237060561,8.18000030517581,3,0.08909755984356749,1.6853115513277277,104.30999755859376,-1.0999976524995132,105.33999633789062,1.0816184599095686,103.77999877929688,0.08909755984356749
12398,2021-07-30,102.91999816894531,105.51000213623048,102.66000366210938,104.45999908447266,1161400.0,-0.013987345496168202,-1.7670023369764625,4.399925887173943,49.641996299103454,54.10764219551314,-0.2872930046206079,-0.19330667462087092,1.670631274086091,0.3057372114715662,21.82225559045981,2.849998474121108,0.839621663097148,0.06299896240234659,-2.3402967599337217,2.466294684738415,-1.1386488987656804,1.2646468235703736,-2.3830311832885656,12.753484093251185,-41.11580471990146,1.2016478611680321,7,0.2700004577636719,-0.31999969482421875,2.8250045776367188,2.7449989318847656,9.580001831054688,4,0.08521185803039732,1.814821791877025,104.37999725341795,1.6853115513277277,104.30999755859376,-1.0999976524995132,105.33999633789062,0.08521185803039732
12399,2021-08-02,103.58000183105469,104.1999969482422,103.01000213623048,103.3499984741211,1678400.0,0.0064127834614411405,-1.6153846153846971,-0.14935274038771174,55.98503420386476,53.99081499030854,-0.7134964346969639,-0.7524874434620017,0.961830782366377,-0.2119233040374695,20.898471141360524,1.2799987792968892,0.6741571026402795,0.6345024108886719,-1.7365985392924586,3.0056033610698023,-0.5510480642018933,1.820052885979237,-2.9351741790075607,28.134529461858822,-28.81565174695123,1.1855504750905668,8,-0.3900032043457031,-0.9800033569335938,1.7999992370605469,1.8549957275390625,11.25,0,0.05580226566055102,-1.7670023369764625,102.91999816894531,1.814821791877025,104.37999725341795,1.6853115513277277,104.30999755859376,0.05580226566055102
12400,2021-08-03,103.97000122070312,104.6999969482422,103.16000366210938,103.75,944300.0,0.003765199679032216,-1.2000000000000204,0.9565130858791919,54.627257928491595,53.9241631673739,-0.9493684071207298,-1.0664230939435697,0.49754612698950496,-0.43846236846894726,19.605974723817475,1.5399932861328267,0.3904740008103573,0.9415016174316406,-1.4520436221480537,3.335046857011335,-0.25527100235821365,2.138274237221495,-3.219470115593424,45.96485122672676,-9.612113063402255,1.1967726197898483,8,-0.7800025939941406,-1.3700027465820312,1.375,1.4299964904785156,8.97000122070311,1,0.06386456969980525,-1.6153846153846971,103.58000183105469,-1.7670023369764625,102.91999816894531,1.814821791877025,104.37999725341795,0.06386456969980525
12401,2021-08-04,103.70999908447266,104.08999633789062,102.1500015258789,102.69000244140624,1264100.0,-0.002500741879174817,1.179780289489814,4.63632265224032,50.305486639491534,54.26146478694318,-0.32189249900176264,-0.7736273317694895,0.6735519632603371,-0.05333321214800435,18.75597794977178,1.9399948120117188,0.5706551834659876,0.6354995727539006,-1.7740546316308468,3.045053777138648,-0.569277529438466,1.8402766749462671,-2.855878595361631,46.42849033383117,-3.8685331352418686,1.2047771021923719,8,-0.21999740600585938,-1.1100006103515625,1.6350021362304688,1.6899986267089844,8.129997253417969,2,0.08504483437166233,-1.2000000000000204,103.97000122070312,-1.6153846153846971,103.58000183105469,-1.7670023369764625,102.91999816894531,0.08504483437166233
12402,2021-08-05,106.45999908447266,106.5999984741211,103.5999984741211,104.05999755859376,1109600.0,0.026516247461926046,1.2388057152129541,2.352950416252113,55.31134968110711,54.47910809405083,-2.457086974200905,-3.366215621744999,-2.101851390201773,-2.6987868265000827,17.75168687790778,3.0,0.6167719654565502,3.175999450683591,0.36568589178271793,5.986313009584464,1.7708426712331544,4.581156230134027,-5.50436099904033,96.8539441425069,48.836187163824604,1.4051567794504354,8,-2.0849990844726562,-3.5250015258789062,-1.7299957275390625,-1.2099990844726562,6.8899993896484375,3,0.06810069568239752,1.179780289489814,103.70999908447266,-1.2000000000000204,103.97000122070312,-1.6153846153846971,103.58000183105469,0.06810069568239752
12403,2021-08-06,106.08999633789062,106.88999938964844,105.5999984741211,106.7699966430664,1259600.0,-0.0034755095788461254,1.804332141939015,-0.2833332803514622,66.42227246336611,55.73706864491062,-1.7454682507100046,-2.894974652358343,-1.7430549680521636,-2.2377823449675134,16.99681223448941,1.2900009155273438,0.7933898234310846,2.647496795654291,-0.4219973145360285,5.716990905844611,1.1127497405591242,4.182243850749458,-4.908583836910751,83.12229087965028,31.15800661036711,1.5347470550951625,8,-1.5699958801269531,-2.8999977111816406,-2.05999755859375,-1.2849998474121094,8.300003051757812,4,0.06098596893241992,1.2388057152129541,106.45999908447266,1.179780289489814,103.70999908447266,-1.2000000000000204,103.97000122070312,0.06098596893241992
12404,2021-08-09,106.83000183105469,106.93000030517578,105.8000030517578,106.19000244140624,1111300.0,0.006975261746707817,1.6904813805631582,-0.9411751506243968,66.42229124471501,56.64720064891993,-2.2432325035989464,-3.5167921929184445,-2.468812848468744,-2.8820381347227055,16.2527926410295,1.129997253417983,1.1749023413158142,3.198002243041998,-0.2155460946268164,6.611550580710812,1.4912280742075836,4.904776411876412,-5.306074116754701,97.90798117869387,42.81670404826821,1.7067741688344096,8,-2.2900009155273438,-3.265003204345703,-3.3850021362304688,-2.025005340576172,6.05999755859375,0,0.05307496088890917,1.804332141939015,106.08999633789062,1.2388057152129541,106.45999908447266,1.179780289489814,103.70999908447266,0.05307496088890917
12405,2021-08-10,108.66999816894531,108.91999816894531,106.4499969482422,106.8000030517578,1270400.0,0.01722359174719923,1.084393510172535,2.921870157117951,76.33050864210206,58.86447873127986,-3.9797011441501127,-5.064341584924293,-4.2877163146868895,-4.600402457744693,15.385579477223773,2.470001220703111,1.4003136168444428,4.6874988555908175,0.7302498423701849,8.64474786881145,2.708874348980501,6.666123362201134,-6.7135846473752565,96.30723598281187,35.07390798369377,1.9786245066103159,8,-3.134998321533203,-4.1100006103515625,-5.354999542236328,-3.865001678466797,3.7400054931640625,1,0.05668541240363911,1.6904813805631582,106.83000183105469,1.804332141939015,106.08999633789062,1.2388057152129541,106.45999908447266,0.05668541240363911
12406,2021-08-11,109.01000213623048,109.30999755859376,107.5199966430664,108.01000213623048,1037800.0,0.003128774942616541,1.2375139475667039,0.5347607546184436,78.27297384171155,61.47990788266147,-4.003956310961897,-5.158465844049772,-4.58193159746871,-4.821789649696356,14.504552187050384,1.790000915527358,1.5496425553368454,4.703502655029311,0.22077208486352617,9.186233225195096,2.4621373699464186,6.9448679401122035,-6.3572301499228985,94.74613887103651,26.330712223369716,2.2413652850828942,8,-3.280002593994155,-4.2550048828125,-6.06250381469728,-4.205005645751967,2.029998779296861,2,0.03605174046565374,1.084393510172535,108.66999816894531,1.6904813805631582,106.83000183105469,1.804332141939015,106.08999633789062,0.03605174046565374
12407,2021-08-12,108.69000244140624,109.48999786376952,108.41000366210938,108.86000061035156,953900.0,-0.002935507646576685,-1.9589055412720917,-0.1699981689453267,73.18784173923902,64.09611293156541,-3.3618194633544647,-4.679057020789131,-4.2205295735065675,-4.371694674083784,14.116289252041337,1.079994201660142,1.5219719961361449,4.130002975463853,-0.7454829452048131,9.005488896132519,1.69226001512952,6.567745935798186,-5.238363386424311,79.43456175103451,9.497876635837812,2.4377429603343304,8,-2.870002746582017,-3.8450050354003764,-5.787504196166978,-3.88500595092772,0.8199996948242472,3,0.028981450232117956,1.2375139475667039,109.01000213623048,1.084393510172535,108.66999816894531,1.6904813805631582,106.83000183105469,0.028981450232117956
12408,2021-08-13,109.87999725341795,110.04000091552734,108.41000366210938,108.4499969482422,941800.0,0.010948521347703855,-1.1589555217591212,-8.411857104388323,73.49767679706576,66.04196210858774,-3.8674129819037404,-5.7578657923881735,-5.390869348655613,-5.4302195693664,14.942022829201662,1.6299972534179688,1.6458896202210411,5.061997985839824,-0.3641516040603108,10.488147575739958,2.3489231908897636,7.775072780789884,-5.58298796520576,96.22632682255319,28.065877711710854,2.7130747949500655,8,-3.7849960327148295,-4.759998321533189,-6.977499008178697,-5.075000762939439,-1.8999938964843608,4,0.031579917250090794,-1.9589055412720917,108.69000244140624,1.2375139475667039,109.01000213623048,1.084393510172535,108.66999816894531,0.031579917250090794
12409,2021-08-16,110.27999877929688,111.75,109.01000213623048,109.95999908447266,1723800.0,0.0036403488885823343,-1.4684736699212158,0.22377596261064397,70.89678248880764,67.84968705973398,-3.5951407432238938,-5.770906518197535,-5.769708731708718,-5.684232814592136,14.57344596675253,2.739997863769517,1.8352137752228685,5.028499603271484,-0.695659022756189,10.752658229299158,2.1664202902576477,7.890578916285321,-5.064110830714256,72.26414388166089,6.489662746590085,2.862079313013836,8,-3.329998016357422,-4.305000305175781,-7.289999008178711,-5.475002288818359,-4.290000915527358,0,0.03726877634970682,-1.1589555217591212,109.87999725341795,-1.9589055412720917,108.69000244140624,1.2375139475667039,109.01000213623048,0.03726877634970682
12410,2021-08-17,110.0999984741211,110.56999969482422,108.83999633789062,110.2699966430664,1074400.0,-0.0016322117080905807,3.493490280007134,-0.5312447845886084,76.39013785059882,70.7479816387459,-2.7425667949642047,-5.249679746874008,-5.5918009335445475,-5.371859866918413,14.143756404519506,1.7300033569335938,2.265752129419269,4.4609992980957,-1.4812592837841692,10.40325787997557,1.4898700071557727,7.432128589035628,-3.70797035628334,60.99290268471507,-4.018530113742024,2.971129290939933,8,-2.424999237060547,-4.125,-7.094999313354492,-5.295001983642578,-7.489997863769531,1,0.025340608121653396,-1.4684736699212158,110.27999877929688,-1.1589555217591212,109.87999725341795,-1.9589055412720917,108.69000244140624,0.025340608121653396
12411,2021-08-18,110.13999938964844,110.56999969482422,109.43000030517578,109.9000015258789,1021000.0,0.0003633144058285964,1.0727290382094479,-1.4117673458396913,76.32539686414037,73.08287577019404,-1.9830970012687885,-4.829237212918585,-5.618643270721023,-5.279987470662832,13.453357421810585,1.1399993896484375,2.5674678595125755,4.05150032043457,-1.8206727005829038,9.923673341452044,1.1154138099258262,6.9875868309433145,-2.7835363330214733,51.796336059207825,-12.2779610122302,2.9360865105087375,8,-1.4650001525878906,-4.165000915527344,-7.135000228881836,-5.335002899169922,-9.290000915527344,2,0.020610171463958382,3.493490280007134,110.0999984741211,-1.4684736699212158,110.27999877929688,-1.1589555217591212,109.87999725341795,0.020610171463958382
12412,2021-08-19,111.79000091552734,112.19000244140624,110.08000183105469,110.22000122070312,1622500.0,0.014980947294557456,-1.281083622357016,6.541723622723082,89.84722720146837,75.68564851887206,-3.1262907768160346,-5.92452159717007,-7.284076434504328,-6.798678569043943,12.690966586464258,2.1100006103515483,2.9556276337122256,5.156501770019531,-0.7074595041491278,11.02046304418819,2.2245211329351946,8.088482407103868,-3.6427012090932323,89.41794563348249,18.073157881274824,2.9319806370843327,8,-2.7949981689453267,-5.595001220703125,-8.730001449584961,-6.985004425048828,-11.770004272460938,3,-0.006709007906411268,1.0727290382094479,110.13999938964844,3.493490280007134,110.0999984741211,-1.4684736699212158,110.27999877929688,-0.006709007906411268
12413,2021-08-20,114.5999984741211,114.70999908447266,111.0199966430664,111.5999984741211,1987800.0,0.025136394450135935,1.2919261133699165,1.9108283969035342,91.49093119358011,78.47105295763487,-5.143043212372092,-8.221985879076414,-10.110698848266765,-9.451709037664145,12.934594641999897,3.69000244140625,3.5751293617592808,7.373499298095709,0.8103409238380834,13.936657672353334,4.091920110966896,10.655078485224522,-5.64415822069256,98.12605521495516,20.43494071371532,3.2815791871288136,8,-4.020000457763672,-7.145000457763672,-11.17249870300293,-9.795001983642578,-15.33999633789061,4,-0.04441532640194612,-1.281083622357016,111.79000091552734,1.0727290382094479,110.13999938964844,3.493490280007134,110.0999984741211,-0.04441532640194612
12414,2021-08-23,114.0,114.87999725341795,113.33000183105469,114.66000366210938,1680600.0,-0.005235588849127115,1.8181969509911828,-0.220001220703125,87.1756660306011,79.67607044524587,-3.8208229957932502,-7.185476023309718,-9.543666611059422,-8.709572226009527,13.981263446176046,1.549995422363267,3.9294991006803457,6.262500762939453,-0.7470566890681596,13.272058214947066,2.7577220369356468,9.76727948894326,-3.9199981689453125,85.43051125777643,3.5723107833023278,3.504778726003804,8,-2.8000030517578125,-6.460002899169922,-10.167501449584961,-9.25,-13.260002136230483,0,-0.05280698809707374,1.2919261133699165,114.5999984741211,-1.281083622357016,111.79000091552734,1.0727290382094479,110.13999938964844,-0.05280698809707374
12415,2021-08-24,113.73999786376952,114.12000274658205,112.76000213623048,114.0199966430664,1999400.0,-0.0022807204932498992,4.666539513001127,0.4242382207426118,87.17566603060102,80.66525846623358,-3.0910690297861265,-6.6024092619058905,-9.31904210531458,-8.310215021553915,15.960046379098436,1.3600006103515625,4.179821436540692,5.582498550415025,-1.8179277925965351,12.982924893426585,1.8822853789092449,9.282711721920805,-2.720001220703111,79.08256829361841,-6.95746263087014,3.7002131715057773,8,-2.094997406005845,-6.075000762939439,-9.979999542236314,-8.989997863769517,-14.430000305175753,1,-0.06813785955299956,1.8181969509911828,114.0,1.2919261133699165,114.5999984741211,-1.281083622357016,111.79000091552734,-0.06813785955299956
12416,2021-08-25,113.79000091552734,114.38999938964844,113.0,113.5500030517578,1517000.0,0.0004396259248897749,-1.0746198124540958,-0.8571389645776639,83.96661735965151,81.86290020183496,-2.672797194518324,-6.224934786667177,-9.415209730823108,-8.23336823222121,18.073818374256167,1.3899993896484375,4.418999281101648,5.158501434326169,-2.4166414914102603,12.733644360062598,1.3709299714579544,8.946072897194384,-1.9980041503906278,77.29172130431004,-7.075544692768474,3.787571462868212,8,-2.145000457763672,-6.125003814697266,-10.03000259399414,-9.040000915527344,-14.419998168945298,2,-0.09825116631711184,4.666539513001127,113.73999786376952,1.8181969509911828,114.0,1.2919261133699165,114.5999984741211,-0.09825116631711184
12417,2021-08-26,113.68000030517578,114.31999969482422,112.9499969482422,113.69000244140624,1948700.0,-0.0009666983870860735,1.1574903430833425,-0.04167593858276567,86.03988294356759,83.2564786625574,-1.9897734380528647,-5.673353382092813,-9.294608269790317,-8.017744661926372,20.288274831826712,1.370002746582017,4.360210144213383,4.583500671386716,-3.0344261177080796,12.201427460481511,0.7745372768393111,8.39246406593412,-1.2704034423828148,68.9120010752308,-14.967799472948016,3.808963394547399,8,-1.8200035095214844,-6.015003204345703,-9.920001983642578,-8.930000305175781,-12.300003051757827,3,-0.11286067731010152,-1.0746198124540958,113.79000091552734,4.666539513001127,113.73999786376952,1.8181969509911828,114.0,-0.11286067731010152
12418,2021-08-27,111.69000244140624,113.83999633789062,111.33999633789062,113.68000030517578,2804800.0,-0.01750525913465306,1.1645116010238625,198.957284515921,70.62818808985307,83.22663484045134,0.31734665656719585,-3.154367022511437,-7.32497441807898,-5.9297491819176145,21.618260419322976,2.5,4.205697743480215,2.1550025939941264,-4.958916725495669,9.268921913483922,-1.4019570657507785,5.711962253739031,3.1899948120117188,9.887175508356409,-69.23489706591337,3.5569596597449005,8,0.16999435424806109,-3.7250022888183594,-7.930004119873033,-6.940002441406236,-10.22000122070311,4,-0.10448567949904053,1.1574903430833425,113.68000030517578,-1.0746198124540958,113.79000091552734,4.666539513001127,113.73999786376952,-0.10448567949904053
12419,2021-08-30,109.36000061035156,110.0999984741211,107.55999755859376,110.0,3076500.0,-0.020861328499630183,5.0476475930971505,0.3216080787323667,52.811744910940675,80.60681340271154,2.797287404792314,-0.3890885096430594,-4.905497672994784,-3.507278106028849,22.284232454557518,4.130004882812472,4.16489675453218,-0.4639991760253963,-7.005936479039917,6.077938126989125,-3.7349678275326568,2.806969475481864,5.449196624755842,26.354356796414592,-48.5039260254015,3.270968651507257,8,1.8599967956542969,-0.845001220703125,-6.06500244140625,-4.6100006103515625,-6.19000244140625,0,-0.09235550857490626,1.1645116010238625,111.69000244140624,1.1574903430833425,113.68000030517578,-1.0746198124540958,113.79000091552734,-0.09235550857490626
12420,2021-08-31,110.61000061035156,110.72000122070312,108.70999908447266,109.1500015258789,2853000.0,0.011430138926697087,1.3928592513203846,-2.2812507450587702,56.06979680225331,78.35619117361297,1.8184707491247423,-1.1764475670382097,-6.085114534871153,-4.654366015062493,23.374862853973667,2.0100021362304688,4.065457760501232,0.4540008544921932,-5.483028368193743,6.391030077178129,-2.514513756850775,3.4225154658351613,3.9092286376952927,44.65596243166488,-26.542933800063217,2.968514611342969,8,0.6099967956542969,-2.095001220703125,-7.570003509521484,-5.8600006103515625,-7.150001525878906,1,-0.08923246263555618,5.0476475930971505,109.36000061035156,1.1645116010238625,111.69000244140624,1.1574903430833425,113.68000030517578,-0.08923246263555618
12421,2021-09-01,112.52999877929688,112.79000091552734,110.55999755859376,111.02999877929688,1847600.0,0.017358269219335254,1.207919445850284,1.0273979045279962,62.9905164243637,75.37211219837911,0.3052465488001985,-2.531589537966042,-7.870025819806642,-6.472495376157525,24.27698130278001,2.2300033569335795,4.063816524745704,1.9329990386962947,-3.2504732365528497,7.116471313945439,-0.6587370989282846,4.524735176320874,1.710861201171852,73.52070488360093,3.2246195533454483,2.591736137624573,9,-1.3100013732910156,-4.0149993896484375,-9.697500228881836,-7.779998779296875,-9.33999633789064,2,-0.11747979529113184,1.3928592513203846,110.61000061035156,5.0476475930971505,109.36000061035156,1.1645116010238625,111.69000244140624,-0.11747979529113184
12422,2021-09-02,113.70999908447266,113.7300033569336,112.33999633789062,112.79000091552734,2068400.0,0.01048609542323109,1.8958277040451403,0.6133321126302084,62.965472996496786,72.20261684314764,-0.6411884126541025,-3.3103102680532004,-8.839124432697957,-7.565723770159224,25.653242682788267,1.3900070190429688,4.067452946833086,2.7504993438720646,-2.2246535164183285,7.725652204162458,0.26292291372686805,5.238075774017261,0.26362639912106545,97.92997963874566,29.636874332663012,2.4875764301451984,9,-2.490001678466797,-5.194999694824219,-10.877500534057617,-8.959999084472656,-11.029998779296875,3,-0.12611024934788495,1.207919445850284,112.52999877929688,1.3928592513203846,110.61000061035156,5.0476475930971505,109.36000061035156,-0.12611024934788495
12423,2021-09-03,112.55999755859376,113.37999725341795,112.22000122070312,113.27999877929688,1586700.0,-0.01011345998714308,1.5217355248536784,-0.7826115801170794,57.34535486998084,68.88813782530093,0.21121941527182742,-1.7399475807840759,-7.473696128882878,-6.347051261212712,26.94478889724828,1.4899978637695312,4.0601383517225,1.2769977569580249,-3.179320702489761,5.733316216405811,-0.9511614727658753,3.505156986681925,1.1700057983398295,81.03720099169689,12.699210017188946,2.2281592297238952,9,-1.5849990844726705,-4.044998168945327,-9.727499008178725,-7.809997558593764,-9.75,4,-0.09932480941425037,1.8958277040451403,113.70999908447266,1.207919445850284,112.52999877929688,1.3928592513203846,110.61000061035156,-0.09932480941425037
12424,2021-09-07,112.5,112.6500015258789,111.08999633789062,112.1999969482422,2189100.0,-0.0005330273622521364,4.199964396521032,-0.4166701987877645,57.79221197428397,65.62330959682127,0.04030427183259633,-1.3000419046808105,-7.214514935362786,-6.240548057396921,28.082955221675743,1.5600051879882812,3.740851509538942,0.9335002899169922,-3.0234691007073167,4.890469680541301,-1.0449844053951551,2.9119849852291395,1.2300033569335938,75.49796195032691,5.973476029472337,1.9784846953121527,9,-1.5250015258789062,-3.9850006103515625,-9.605001449584961,-7.75,-9.940002441406236,1,-0.09804443359375004,1.5217355248536784,112.55999755859376,1.8958277040451403,113.70999908447266,1.207919445850284,112.52999877929688,-0.09804443359375004
12425,2021-09-08,114.83000183105469,115.01000213623048,112.0,112.44000244140624,1516200.0,0.02071112738715275,1.189092462713056,7.966583591882832,63.25608195064052,63.322138995820055,-2.3678222581385597,-3.3148433164092523,-9.338330012401684,-8.52678881664005,28.675054325899584,3.010002136230483,3.114919779546227,2.9555019378662166,-1.0111239586018428,6.922127834334276,0.9721889896321869,4.938814886100246,-7.270004272460923,95.95505348285756,23.188891371244708,1.9833129482340324,9,-3.545001983642564,-6.25,-11.935003280639648,-10.080001831054688,-11.349998474121094,2,-0.10154143931186488,4.199964396521032,112.5,1.5217355248536784,112.55999755859376,1.8958277040451403,113.70999908447266,-0.10154143931186488
12426,2021-09-09,112.94000244140624,114.98999786376952,112.86000061035156,114.5999984741211,1653500.0,-0.01645910789437366,-1.3406567149162916,-0.6945591868787168,53.20691998411992,59.674032000325866,-0.6828878916952874,-1.1755954220511882,-7.199569701561856,-6.602616348443675,29.139452763867958,2.1299972534179545,2.517367027083168,0.869002532958973,-2.883744613016617,4.621749678934563,-1.0073710400288292,2.745376105946775,-5.2310047912597355,47.19396344513311,-22.496509568117645,1.876373572987798,9,-1.6550025939941122,-4.360000610351548,-10.045003890991197,-8.190002441406236,-10.690002441406236,3,-0.08393840226674198,1.189092462713056,114.83000183105469,4.199964396521032,112.5,1.5217355248536784,112.55999755859376,-0.08393840226674198
12427,2021-09-10,111.83999633789062,112.94000244140624,111.73999786376952,112.94000244140624,762600.0,-0.009739738619948257,1.1818143986683876,0.6626558629279338,41.49198326049665,56.436675908175154,0.1437861955705415,0.181822376417486,-5.833955043669789,-5.4970003327187555,29.352483570081787,1.2000045776367188,1.8789824281630985,-0.3885032653808622,-3.7919341542530134,3.014927623491289,-2.090218709816938,1.3132121790552134,-3.984978598022451,19.13262476085185,-45.021030422749206,1.7017154444360758,9,-0.5549964904785014,-2.5349960327148438,-8.79499626159668,-7.089996337890625,-10.069999694824219,4,-0.07734258029078489,-1.3406567149162916,112.94000244140624,1.189092462713056,114.83000183105469,4.199964396521032,112.5,-0.07734258029078489
12428,2021-09-13,113.3499984741211,113.91999816894531,112.4800033569336,112.87000274658205,954500.0,0.013501450158031725,-1.2857160157432637,-0.43635733111387814,48.10274065644813,55.913453213231534,-1.2359566998977982,-1.1118942116826531,-7.115288548682528,-6.987605237923503,29.46932821946514,2.0800018310546875,1.4093822057437677,0.9479988098144503,-2.3016529813870648,4.197650601015965,-0.6768270857863143,2.572824705415215,-5.351881046325673,57.6530304416282,-3.651889539855638,1.6248258956007593,9,-1.4899978637695312,-3.0449981689453125,-9.694999694824219,-8.599998474121094,-11.29000091552733,0,-0.09413320081677268,1.1818143986683876,111.83999633789062,-1.3406567149162916,112.94000244140624,1.189092462713056,114.83000183105469,-0.09413320081677268
12429,2021-09-14,114.38999938964844,115.0199966430664,113.4499969482422,114.0500030517578,2014500.0,0.009175129506197477,-1.0389493292115206,0.7083320087739324,51.81463181485337,55.44065710352044,-1.66221763728133,-1.92699465361855,-7.917880759946783,-7.984719893459527,29.071971459271396,1.6699981689453125,0.9318612855206538,1.7824996948242244,-1.421634954110928,4.986634343759377,0.18043237035665527,3.3845670192917936,-6.251644267684313,80.79275951581248,20.83867627026315,1.602067324467573,9,-1.6000022888183594,-3.979999542236328,-10.53499984741211,-9.639999389648438,-10.33999633789064,1,-0.10123264177674773,-1.2857160157432637,113.3499984741211,1.1818143986683876,111.83999633789062,-1.3406567149162916,112.94000244140624,-0.10123264177674773
12430,2021-09-15,112.88999938964844,114.33999633789062,111.81999969482422,113.9000015258789,2652400.0,-0.013113034426117331,1.6666747401352306,-2.9706265146753985,47.67561688318086,53.73900159894456,0.21815300290379014,-0.21845814463677016,-6.209126294096421,-6.451877066615253,28.484593556291305,2.5699996948242188,0.722791269387244,0.14299964904785156,-2.836538039595709,3.122537337691412,-1.3467691952739358,1.632768493369639,-4.476378606840228,35.061035178965476,-21.762241792976624,1.4897688443217818,9,0.16499710083007812,-2.1550025939941406,-8.837499618530273,-8.139999389648438,-8.970001220703125,2,-0.09150502158654361,-1.0389493292115206,114.38999938964844,-1.2857160157432637,113.3499984741211,1.1818143986683876,111.83999633789062,-0.09150502158654361
12431,2021-09-16,112.41000366210938,113.30999755859376,111.87000274658205,112.77999877929688,1161400.0,-0.004251888831023232,1.013989073370569,0.36633102437624165,46.78155999243634,51.94078904293784,0.7591725050522342,0.46411572595893347,-5.537123938478629,-5.94612672485448,27.86547302156319,1.4399948120117188,0.9487120619905482,-0.45049629211425213,-3.1738178916139077,2.2728253073854034,-1.81215709186408,0.9111645076355757,-3.73212784489084,20.427013649178324,-33.426796221834266,1.3616607997498271,9,0.6449928283691406,-1.1400070190429688,-7.362504959106445,-7.660003662109375,-7.8000030517578125,3,-0.079441330969246,1.6666747401352306,112.88999938964844,-1.0389493292115206,114.38999938964844,-1.2857160157432637,113.3499984741211,-0.079441330969246
12432,2021-09-17,111.04000091552734,112.69000244140624,110.79000091552734,112.12000274658205,2375500.0,-0.01218755183657938,-1.4050624354157835,2.9189623886506486,48.29931646882552,50.935673665031686,1.9116354197310557,1.8709752894918097,-3.9703114979895986,-4.550729523463474,26.446138981821832,1.900001525878892,1.0141166790161975,-1.782999038696289,-4.587822181482764,1.0218241040901859,-3.1854106100895194,-0.3805874673030587,-2.1084402652748935,5.910171454131601,-51.29488057362875,1.4024115713932357,9,1.8649978637695312,0.24999618530273438,-5.797502517700195,-6.290000915527344,-7.25,4,-0.07916067041654884,1.013989073370569,112.41000366210938,1.6666747401352306,112.88999938964844,-1.0389493292115206,114.38999938964844,-0.07916067041654884
12433,2021-09-20,109.51000213623048,111.3499984741211,108.37000274658205,110.63999938964844,1413600.0,-0.013778807336833454,1.3372557467395387,1.046291979259358,50.409616284481785,50.115385255053674,3.311761381608278,3.1622210614689124,-2.2781786526359866,-3.004614048666042,24.118639202890208,2.9799957275390483,0.759542414287651,-3.058498001098613,-6.098277555512098,-0.018718446685127788,-4.5783877783053555,-1.5386082238918704,5.509994506835923,17.1428636987339,-42.14846177337604,1.5198897772067441,9,2.184997558593736,1.7799949645995952,-4.177503585815444,-4.760002136230483,-5.610000610351577,0,-0.0706785256339919,-1.4050624354157835,111.04000091552734,1.013989073370569,112.41000366210938,1.6666747401352306,112.88999938964844,-0.0706785256339919
12434,2021-09-21,107.9800033569336,110.5199966430664,107.97000122070312,109.61000061035156,1810100.0,-0.013971315399972095,-2.09090068387055,1.442478951597131,42.92631336161558,47.856522078495345,4.618898477926891,4.4460434159072975,-0.6043503126325049,-1.4993257034765008,21.675427404209696,2.5499954223632812,0.3554936993529054,-4.287496948242193,-7.8735613980119155,-0.7014324984724709,-6.080529173127047,-2.494464723357339,6.906993408203121,0.15701952743230552,-58.46632949989881,1.7930322248848594,9,3.514995574951172,3.3099937438964844,-2.3725032806396484,-3.2300033569335938,-4.870002746582031,1,-0.05482501958043973,1.3372557467395387,109.51000213623048,-1.4050624354157835,111.04000091552734,1.013989073370569,112.41000366210938,-0.05482501958043973
12435,2021-09-22,105.98999786376952,108.61000061035156,105.66000366210938,108.0999984741211,1614300.0,-0.018429389065547697,-1.129970143334031,1.2944810832822453,32.47589239534629,45.553074568631615,5.83689079938587,6.140495004385528,1.5538144000831835,0.44296962831315057,19.808809007382873,2.9499969482421875,0.05430552413696432,-5.890002441406267,-10.36966383537289,-1.410341047439644,-8.129833138389586,-3.6501717444229484,8.620319079589848,4.313653136531172,-50.25964630329182,2.239830696983313,9,4.350002288818374,4.350002288818374,0.4725017547607564,-0.4799995422363139,-3.1899948120117188,2,-0.01830356496945329,-2.09090068387055,107.9800033569336,1.3372557467395387,109.51000213623048,-1.4050624354157835,111.04000091552734,-0.01830356496945329
12436,2021-09-23,102.61000061035156,105.9000015258789,102.51000213623048,105.4800033569336,2063500.0,-0.0318897756537585,-1.208468877286034,1.3601904817002968,23.39406977564981,43.54219529253752,8.490329153482207,9.106884146286546,5.038115254545005,3.756075828178041,18.08282996719775,3.479995727539034,-0.36662848388849056,-8.710999679565433,-14.717227344793699,-2.7047720143371663,-11.714113512179566,-5.707885846951299,11.4632975361328,0.9823032526849528,-46.11943091200096,3.0031138326141313,9,6.154998779296875,6.154998779296875,4.214998245239258,2.8999977111816406,0.40999603271484375,3,0.012766762993875247,-1.129970143334031,105.98999786376952,-2.09090068387055,107.9800033569336,1.3372557467395387,109.51000213623048,0.012766762993875247
12437,2021-09-24,100.8499984741211,102.95999908447266,100.4499969482422,102.30999755859376,2409400.0,-0.017152345051763995,-1.2212387289305846,0.5087099955606054,22.729403219553404,40.72293557732699,9.529596590200512,10.389064156838145,6.848980665635224,5.440189594808118,16.47840260038402,2.5100021362304545,-1.2090057464888702,-9.829501724243158,-17.329701184696603,-2.329302263789714,-13.57960145446988,-6.079401994016436,12.298235991542953,3.6697382558085376,-37.52257985683664,3.7500997302267254,9,6.884998321533203,6.884998321533203,6.475000381469727,4.659999847412109,2.6399993896484233,4,0.03728311544987584,-1.208468877286034,102.61000061035156,-1.129970143334031,105.98999786376952,-2.09090068387055,107.9800033569336,0.03728311544987584
12438,2021-09-27,100.0199966430664,101.70999908447266,99.94000244140624,100.51000213623048,2612100.0,-0.008230062901465218,-4.446194657025957,0.33562041125598324,21.942455051263394,37.40380482581699,9.241758043818294,10.856573122116558,7.685788104282523,6.223354885879985,16.00902346561191,1.7699966430664205,-1.7849851988954697,-10.076003265380862,-18.93746520062936,-1.2145413301323629,-14.506734233005105,-5.64527229775662,11.85841407085546,0.7560892769451432,-34.605674217404506,4.430730967624246,9,7.120002746582031,7.460002899169922,7.575004577636719,5.710002899169922,3.780006408691392,0,0.03769250548882397,-1.2212387289305846,100.8499984741211,-1.208468877286034,102.61000061035156,-1.129970143334031,105.98999786376952,0.03769250548882397
12439,2021-09-28,99.26000213623048,100.95999908447266,98.5,100.0,2023900.0,-0.007598425638305706,-1.1769882824763775,1.5101827920156219,12.336731187383734,33.47726197072843,8.526516219835514,11.405890350150287,8.544157287321795,6.920600778166033,17.73519478404176,2.4599990844726562,-2.1143515517701132,-10.330997848510734,-20.43334583546948,-0.22864986155198608,-15.3821718419901,-5.279823855031367,11.18579958498951,7.517330270507816,-19.34618326380245,5.051173993479371,9,6.644996643066392,7.49999618530272,9.757495880126939,7.729995727539048,4.0999984741210795,1,0.04674591265150485,-4.446194657025957,100.0199966430664,-1.2212387289305846,100.8499984741211,-1.208468877286034,102.61000061035156,0.04674591265150485
12440,2021-09-29,100.73999786376952,101.69000244140624,99.06999969482422,99.4499969482422,2021400.0,0.014910293126004559,-1.556105948335844,-1.743249512851438,19.891403526014983,30.48946680779272,5.746055218449584,9.642944361190587,7.157906195617613,5.3749678367002645,19.165336576581215,2.620002746582017,-2.7161914535210343,-8.357501983642592,-19.188294772773816,2.473290805488631,-13.772898378208211,-2.9421055890769736,8.033391616479676,30.270235160572756,5.731425817303705,5.4153963945656125,9,4.855003356933608,6.020000457763686,8.629999160766616,6.3349990844726705,2.160003662109389,2,0.023525936041680184,-1.1769882824763775,99.26000213623048,-4.446194657025957,100.0199966430664,-1.2212387289305846,100.8499984741211,0.023525936041680184
12441,2021-09-30,99.30999755859376,101.12000274658205,99.23999786376952,100.98999786376952,1284000.0,-0.014194960646212618,-1.0659397780768043,-1.3023248936912708,19.57260561470173,27.297610046223408,5.724381234192691,10.573882405795231,8.705652626395405,6.717575416270634,19.86594831667126,1.8800048828125284,-3.59995039897089,-9.126502227783192,-20.66571295166004,2.412708496093657,-14.896107589721623,-3.35689686584476,8.025117394420548,18.161383965609875,-6.769577532197577,5.769605361938428,9,5.615001678466783,7.450000762939439,10.34500122070311,7.764999389648423,4.940002441406236,3,0.03514253931085731,-1.556105948335844,100.73999786376952,-1.1769882824763775,99.26000213623048,-4.446194657025957,100.0199966430664,0.03514253931085731
12442,2021-10-01,99.37000274658205,100.58000183105469,99.08999633789062,99.9000015258789,1855600.0,0.0006042210196699482,-1.7339259466648003,0.3154754065603667,13.479633820939526,23.19427866138538,4.285574510122373,9.891625901249924,8.77490042792958,6.602850900286171,20.288382352230556,1.4900054931640625,-4.372153527402915,-8.349497222900382,-20.284305876535626,3.585311430734862,-14.316901549717997,-2.382092896082767,6.728196113010256,27.102897031666007,6.050353923875139,5.967404326817619,10,5.139995574951158,7.389995574951158,10.28499603271483,7.704994201660142,1.709999084472642,4,0.036731345432210016,-1.0659397780768043,99.30999755859376,-1.556105948335844,100.73999786376952,-1.1769882824763775,99.26000213623048,0.036731345432210016
12443,2021-10-04,101.37999725341795,101.76000213623048,99.30999755859376,99.43000030517578,1638900.0,0.020227376987820955,-1.2374446085672373,-3.6792479990787843,17.65289239894254,20.386120776643935,1.1187037848980168,7.379457205404449,6.86054003420206,4.599566106869716,20.58251140368531,2.4500045776367188,-5.129172386572833,-5.780502700805684,-17.807644208599072,6.246638806987704,-11.794073454702385,0.2330680530910172,3.65445376583142,88.34341614107267,71.75573112636509,6.013570753896695,10,2.1750030517578267,5.380001068115249,8.382499694824233,5.694999694824233,0.9400024414062642,0,0.020812790170799067,-1.7339259466648003,99.37000274658205,-1.0659397780768043,99.30999755859376,-1.556105948335844,100.73999786376952,0.020812790170799067
12444,2021-10-05,101.47000122070312,102.1999969482422,101.02999877929688,101.45999908447266,1238800.0,0.0008877882198021769,-1.689642471916057,0.005129308658398253,19.465240554440697,18.94049279432109,0.009100619833674273,6.767729377251769,6.835660334773962,4.482054950931257,21.398319358791362,1.1699981689453267,-5.908483106050113,-5.138998794555661,-17.14676910753559,6.868771518424268,-11.142883951045633,0.8648863619343103,2.6496266558513355,76.67743232867328,59.84772747113695,6.003885156489968,10,0.7299995422363281,5.289997100830078,8.442497253417969,5.6049957275390625,1.9700012207031108,1,0.022962469725281487,-1.2374446085672373,101.37999725341795,-1.7339259466648003,99.37000274658205,-1.0659397780768043,99.30999755859376,0.022962469725281487
12445,2021-10-06,103.16999816894531,103.2300033569336,100.43000030517578,101.16000366210938,1177400.0,0.016753690034403412,1.6291048197604447,200.95652173913044,26.80721299570952,19.31973092988328,-2.3836462690681515,4.373644181111899,5.171593410572498,2.746273704520661,21.245190970251798,2.8000030517578125,-6.66316993028029,-2.856001663208005,-14.3022621975732,8.59025887115719,-8.579131930390602,2.8671286039745922,0.16288180489152637,98.55060178129474,78.78132929578916,5.723130267182595,10,-2.3049964904785156,3.5900001525878906,6.697500228881836,3.904998779296875,-0.04000091552735796,2,0.001841644322752689,-1.689642471916057,101.47000122070312,-1.2374446085672373,101.37999725341795,-1.7339259466648003,99.37000274658205,0.001841644322752689
12446,2021-10-07,103.45999908447266,104.62000274658205,103.18000030517578,103.33999633789062,1123800.0,0.0028109035637711166,-5.545542820481763,0.05970302215946617,29.88321840644423,20.114599283982262,-2.838939987196838,3.517346267298464,4.9548381737021145,2.4483170680912707,20.858647809820436,1.450004577636733,-7.191982790469268,-2.0920005798339787,-13.109857718150266,8.925856558482309,-7.6009291489921225,3.416927989324165,-4.959999084472656,79.02346622444722,55.12579909846674,5.508928569158144,10,-1.8999977111816406,3.299999237060547,6.407499313354492,3.6149978637695312,-1.8600006103515625,3,-0.0054126963420569885,1.6291048197604447,103.16999816894531,-1.689642471916057,101.47000122070312,-1.2374446085672373,101.37999725341795,-0.0054126963420569885
12447,2021-10-08,103.19000244140624,103.94000244140624,102.63999938964844,103.37999725341795,942800.0,-0.0026096718099327676,-1.0155071769486217,-1.5832538622925807,32.025023380760146,21.234884653926343,-2.4608965241154976,3.27393667969271,5.294196633428967,2.708547499301119,21.095856081755038,1.3000030517577983,-7.383937246478297,-1.9294975280761832,-12.581076058141122,8.722081001988755,-7.255286793108652,3.396291736956286,-4.56760238647459,73.06970041365305,46.32164602933257,5.325789265032471,10,-1.6300010681152202,3.5699958801269673,6.677495956420913,3.8849945068359517,1.849998474121108,4,0.010272289306278992,-5.545542820481763,103.45999908447266,1.6291048197604447,103.16999816894531,-1.689642471916057,101.47000122070312,0.010272289306278992
12448,2021-10-11,102.68000030517578,103.37000274658205,101.88999938964844,102.91999816894531,1073800.0,-0.0049423599589509815,1.596481130749577,1.2631811428341966,33.99757296761368,23.64164485172967,-1.7141540983370476,3.102658038120623,5.91613174263145,3.2140215013561715,21.088383321806443,1.480003356933608,-7.068099884363491,-1.9059997558593693,-11.868394358576609,8.05639484685787,-6.887197057217989,3.0751975454992504,-3.937648196411132,53.699252720359915,22.6132313718832,4.981197301358623,10,-0.8349990844726562,4.079998016357422,7.187498092651367,4.394996643066406,2.6399993896484375,0,-0.015582376990316837,-1.0155071769486217,103.19000244140624,-5.545542820481763,103.45999908447266,1.6291048197604447,103.16999816894531,-0.015582376990316837
12449,2021-10-12,102.80999755859376,103.7699966430664,102.4000015258789,102.9499969482422,703200.0,0.0012660425889328142,-1.8541818991002748,0.5833359824522364,39.18366457212822,25.78522941240892,-1.4389485483832658,2.171993611098401,5.880608711069399,3.068550120588796,20.641768796199916,1.3699951171875,-6.564314263317286,-1.1970024108886577,-10.043829549283572,7.649824727506257,-5.620415980086122,3.2264111583088066,-3.950092437072769,56.80181066002433,21.40686589236074,4.423413569197459,10,-0.9549980163574361,3.950000762939439,6.935001373291001,4.264999389648423,2.970001220703111,1,-0.004766052673917054,1.596481130749577,102.68000030517578,-1.0155071769486217,103.19000244140624,-5.545542820481763,103.45999908447266,-0.004766052673917054
12450,2021-10-13,102.55999755859376,103.04000091552734,101.62999725341795,102.22000122070312,1072600.0,-0.0024316701287491194,1.1692313109616754,-2.428555858310728,49.783910604799786,29.14204107797537,-1.0098258745843651,1.695336406454473,6.211552995328887,3.287094700824227,21.08969522700107,1.4100036621093892,-5.925903252050688,-0.930502319335929,-8.73894383599972,6.877939197327862,-4.834723077667817,2.9737184389959594,-3.5848904845715452,31.103631993386827,-8.287194176977927,3.9042207583318937,10,-0.7049980163574361,4.200000762939439,7.185001373291001,4.514999389648423,2.9200057983398295,2,0.008580391027307899,-1.8541818991002748,102.80999755859376,1.596481130749577,102.68000030517578,-1.0155071769486217,103.19000244140624,0.008580391027307899
12451,2021-10-14,103.4800033569336,103.79000091552734,102.5999984741211,102.8000030517578,809200.0,0.008970415563965162,-1.2036889212271915,2.0000224396373336,62.25538644000801,34.56156914676075,-1.4260779644645112,0.07590676747986436,5.3932328531529805,2.3381091276523875,21.42995258485788,1.2300033569335795,-4.9700041936261385,0.43600349426269247,-6.150604482125246,7.022611470650631,-2.8573004939312767,3.7293074824566617,-4.3919983694601825,80.08666444280836,34.68291142922065,3.293303988193972,10,-1.515003204345689,3.2799949645996094,6.452497482299805,3.6599960327148438,2.469993591308608,3,-0.003382354968702095,1.1692313109616754,102.55999755859376,-1.8541818991002748,102.80999755859376,1.596481130749577,102.68000030517578,-0.003382354968702095
12452,2021-10-15,102.25,104.19000244140624,102.20999908447266,103.80999755859376,1543500.0,-0.011886386905989421,-1.414639138808494,-2.2941130271852885,60.0179870046634,39.26880188072974,0.28543127301190907,0.6467815046798648,6.624071374707739,3.5457372606805393,22.243028741858797,1.9800033569335795,-4.317132315673035,-0.35449981689453125,-5.76214292942403,5.053143295634968,-3.0583213731592878,2.3493217393702253,-3.0513550573444093,24.218808207543507,-25.724148041958134,2.7038215562647494,10,0.27500152587890625,4.509998321533203,7.682500839233398,4.8899993896484375,5.050003051757798,4,-0.006356983138180006,-1.2036889212271915,103.4800033569336,1.1692313109616754,102.55999755859376,-1.8541818991002748,102.80999755859376,-0.006356983138180006
12453,2021-10-18,101.7699966430664,102.06999969482422,100.26000213623048,101.41999816894531,1284300.0,-0.004694409358763751,2.8105028148314415,-0.22435834735318078,61.566788455642666,43.94675164752996,0.9237120136510981,0.5451414241984054,7.111277553953471,4.009767599185125,23.628615568017548,1.989997863769517,-3.5061286648218584,-0.44750289916991903,-4.774101615978481,3.8790958176386425,-2.6108022575741927,1.7157964592343546,-2.4629245443322816,38.422249098741354,-16.189668071863686,2.1632993584042794,10,0.670005798339858,4.990001678466797,8.525003433227539,5.370002746582031,4.530006408691392,0,0.03213131944898939,-1.414639138808494,102.25,-1.2036889212271915,103.4800033569336,1.1692313109616754,102.55999755859376,0.03213131944898939
12454,2021-10-19,102.05999755859376,102.31999969482422,101.63999938964844,102.0,568700.0,0.0028495718295487027,1.344821235958012,0.1714223433242913,56.8322885708488,47.28287115587877,0.8115460361628521,-0.2225204602148665,6.808141564605151,3.71378041449897,24.887853425490334,0.6800003051757812,-2.5487528503098247,0.13849830627442827,-3.2326939362166485,3.509690548765505,-1.54709781497111,1.8240944275199666,-2.6466668469026757,45.80140668164106,-11.398423701684486,1.685596121245542,10,0.3800048828125,4.700000762939439,9.022502899169908,5.080001831054673,4.340003967285142,1,0.03194201660017537,2.8105028148314415,101.7699966430664,-1.414639138808494,102.25,-1.2036889212271915,103.4800033569336,0.03194201660017537
12455,2021-10-20,104.0500030517578,104.68000030517578,102.33000183105469,102.38999938964844,641600.0,0.019498388602464445,-1.640449534520891,27.6678535096575,73.18981335634581,52.09471503920116,-1.162782350154444,-2.493142208178412,4.768536561784273,1.7219547894573708,24.991977936946082,2.620002746582017,-1.702133412417993,2.2255035400390426,-0.7400218815709252,5.19102896164901,0.7427408292340658,3.7082662508440194,-4.5325388993688875,85.74666257003646,22.6334789284332,1.482762710804983,10,-1.5800018310546733,2.369995117187514,7.5499954223632955,3.2049942016601705,-0.9600067138671733,2,0.016626580267167457,1.344821235958012,102.05999755859376,2.8105028148314415,101.7699966430664,-1.414639138808494,102.25,0.016626580267167457
12456,2021-10-21,103.91999816894531,104.63999938964844,103.83999633789062,104.04000091552734,625100.0,-0.0012494462181593669,-4.714176725429825,-0.07229065171431259,72.10878654262929,56.54846650163107,-1.073561007656508,-2.3820948002913553,4.835447611329329,1.8594244716623507,24.179452983371302,0.8000030517578125,-0.9191595285292067,2.029998779296875,-1.0636761888592758,5.123673747453026,0.4831612952187925,3.5768362633749575,-4.1960325704449275,82.8053744101025,14.51183239984178,1.5468374840780783,10,-1.4499969482421875,1.9850006103515625,7.974998474121094,3.6899986267089844,1.1500015258789062,3,0.015011597531517928,-1.640449534520891,104.0500030517578,1.344821235958012,102.05999755859376,2.8105028148314415,101.7699966430664,0.015011597531517928
12457,2021-10-22,104.61000061035156,105.19000244140624,104.20999908447266,104.37999725341795,661800.0,0.006639746473864339,-2.4386101109608527,-1.9166507724586346,68.00442962986915,60.32700613077056,-1.722045482124173,-2.9259807451752806,4.099384492059485,1.180176538137971,22.73140721376667,1.2700042724609233,-0.3474192735496757,2.532001113891596,-0.7470020007901468,5.8110042285733385,0.8924995565507174,4.171502671232474,-4.687793623584156,88.23525770483707,21.549351482170295,1.6395015573408742,10,-1.8849983215332031,0.9850006103515625,7.552495956420898,2.9999961853027344,-4.2700042724609375,4,0.012809447759032366,-4.714176725429825,103.91999816894531,-1.640449534520891,104.0500030517578,1.344821235958012,102.05999755859376,0.012809447759032366
12458,2021-10-25,103.79000091552734,104.5999984741211,103.6999969482422,104.4800033569336,674900.0,-0.007838635790458848,-1.0689443499307574,-2.999966829203384,61.95873685800156,62.85756971808983,-0.8135917187689046,-1.9068241073630077,4.824482410667997,1.9882288303085005,21.165730048198643,0.9100036621093608,0.10114303598740548,1.523501205444333,-1.6901626579442848,4.737165068832951,-0.08333072624998294,3.130333137138649,-3.551726201481614,60.5633712008874,-4.657967348392859,1.606831931694309,10,-1.0649986267089844,1.1349983215332031,8.307497024536133,3.819995880126953,-3.3899993896484375,0,0.03381830720945045,-2.4386101109608527,104.61000061035156,-4.714176725429825,103.91999816894531,-1.640449534520891,104.0500030517578,0.03381830720945045
12459,2021-10-26,103.9000015258789,104.9000015258789,103.83000183105469,103.91000366210938,643000.0,0.0010598382250819327,-13.266517471135751,0.014495798319327732,54.50062417861952,63.3816490040698,-0.8411736135919767,-1.7406270408080502,4.606006354130187,1.8650427769896964,19.14289711637067,1.1100006103515625,0.5115263295447079,1.4015018463134794,-1.5581954739638917,4.3611991665908505,-0.07834681382520614,2.881350506452165,-3.3646231481915407,54.895082509483665,-5.857917030570789,1.4798486601386864,10,-1.1749992370605469,0.6099967956542969,7.592496871948242,3.7099952697753906,-1.9100036621093892,1,0.023099148129281932,-1.0689443499307574,103.79000091552734,-2.4386101109608527,104.61000061035156,-4.714176725429825,103.91999816894531,0.023099148129281932
12460,2021-10-27,103.11000061035156,104.56999969482422,102.9499969482422,104.36000061035156,823700.0,-0.0076034735700227785,-1.0636881390195738,124.97330282227307,47.96749408302637,61.79410540884961,0.039168887103542716,-0.8052534453276508,5.281918250733995,2.626432611137048,17.506061149334805,1.620002746582017,0.895575497247961,0.4930007934570284,-2.358032193212793,3.34403378012685,-0.9325156998778823,1.9185172867919391,-2.2953447888410636,7.1430031130572695,-49.17980040693299,1.4255164933349123,10,-0.3849983215332031,0.44499969482421875,8.28249740600586,4.499996185302734,0.15000152587892046,2,0.031907680109130476,-13.266517471135751,103.9000015258789,-1.0689443499307574,103.79000091552734,-2.4386101109608527,104.61000061035156,0.031907680109130476
12461,2021-10-28,102.8000030517578,103.66000366210938,102.12999725341795,103.0199966430664,796200.0,-0.003006474219365285,1.0399981689546447,0.17599487304688638,47.74567463061486,60.43051514506644,0.2710705141706029,-0.23229744352336468,5.470582776907875,2.913070876115441,15.904359485691794,1.5300064086914205,1.145842880162661,0.008502960205063914,-2.3799811445238817,2.3969870649340095,-1.1857390921594089,1.2027450125695367,-1.7228264330535552,21.895577202609946,-30.97421095559208,1.194242052364472,10,-0.07500076293943891,-0.6000022888183452,7.539997100830092,4.809993743896499,2.119995117187514,3,0.0028209462794162032,-1.0636881390195738,103.11000061035156,-13.266517471135751,103.9000015258789,-1.0689443499307574,103.79000091552734,0.0028209462794162032
12462,2021-10-29,103.0199966430664,103.87999725341795,102.22000122070312,102.63999938964844,1557200.0,0.0021400154161264062,-1.721319266823818,-1.7273105600831207,52.03346706042542,59.371257212264524,0.19197559285851185,-0.1737292858034749,5.076118254638118,2.6469689557237643,14.136927601857435,1.6599960327148295,1.235718114853242,0.04599685668945597,-1.7178214495800859,1.8098151629589978,-0.835912296445315,0.9279060098242269,-1.6960504750000496,32.12989230726892,-19.78256466507431,0.8819091531347726,10,0.3950042724609375,-1.1749954223632812,5.745002746582031,4.590000152587891,1.8300018310546875,4,0.019899078999783493,1.0399981689546447,102.8000030517578,-1.0636881390195738,103.11000061035156,-13.266517471135751,103.9000015258789,0.019899078999783493
12463,2021-11-01,103.48999786376952,104.5500030517578,102.69000244140624,102.98999786376952,940400.0,0.004562232925822363,-2.381847438582863,1.3157989840785431,53.908038820375374,59.04634057332303,-0.009370931290675344,-0.5033568744215842,4.342921865994285,2.1165184899541885,12.761940345839834,1.8600006103515625,1.1023381426472696,0.4104980468749915,-1.197398005361265,2.018394099111248,-0.39344997924314384,1.2144460729931268,-1.9340883193027736,49.09741923045118,-2.1058294504636805,0.8039480261181314,11,0.17000198364257812,-1.644996643066392,4.24499893188478,4.11999893188478,2.020004272460966,0,-0.030437738824049876,-1.721319266823818,103.0199966430664,1.0399981689546447,102.8000030517578,-1.0636881390195738,103.11000061035156,-0.030437738824049876
12464,2021-11-02,103.8000030517578,103.91000366210938,101.91999816894531,103.51000213623048,1658900.0,0.0029955086905728567,6.803910422307657,0.5800018310546307,57.077636705992056,57.25609872328373,-0.05207633389913724,-0.6638921365713628,3.7872399866917448,1.742782247118086,11.659939151797893,1.9900054931640625,1.0937080373605568,0.6040031433105355,-0.8424087437911396,2.0504150304122106,-0.11920280024030205,1.327209086861373,-2.026047933474686,70.94353963396148,16.48740022490776,0.7232059435508384,11,-0.24500274658201704,-1.9550018310546733,3.5099964141845845,3.67999649047853,2.4499969482422017,1,-0.032755312388416336,-2.381847438582863,103.48999786376952,-1.721319266823818,103.0199966430664,1.0399981689546447,102.8000030517578,-0.032755312388416336
12465,2021-11-03,103.36000061035156,106.19000244140624,102.54000091552734,104.51000213623048,1372900.0,-0.0042389443975915375,-1.6164876904271537,-3.9655099839524515,49.275347629503564,54.71904995515865,0.3126328953054269,-0.22021592631608655,3.9797694771525016,2.116486731256032,10.833784996950005,3.650001525878892,1.1027171866101924,0.1545005798339787,-1.2936870346718905,1.6026881943398479,-0.569593227418963,0.8785943870869204,-1.44000244140625,33.72367682846219,-16.767864250139603,0.7240938072529374,11,0.6949996948242188,-0.7299995422363281,2.9724979400634766,3.3999977111816406,4.0500030517578125,2,-0.013254670457546802,6.803910422307657,103.8000030517578,-2.381847438582863,103.48999786376952,-1.721319266823818,103.0199966430664,-0.013254670457546802
12466,2021-11-04,102.9000015258789,104.0,101.87999725341795,103.4000015258789,1711200.0,-0.004450455512348239,1.4941253556650766,0.43478203180457625,54.32756338427375,53.19939815009249,0.6847371682294039,0.20625315978938374,4.180236030535866,2.5015707279532364,10.498405329848554,2.1200027465820455,1.1640126370593435,-0.27749862670899006,-1.726622114740323,1.1716248613223428,-1.0020603707246494,0.44706311730666926,3.2900009155273295,23.665963913538683,-28.90348117016235,0.7245617440156663,11,1.134998321533189,-0.26000213623046875,3.277498245239258,3.859996795654297,4.979995727539048,3,0.0034985481536755625,-1.6164876904271537,103.36000061035156,6.803910422307657,103.8000030517578,-2.381847438582863,103.48999786376952,0.0034985481536755625
12467,2021-11-05,104.25,104.62000274658205,103.25,103.26000213623048,1328300.0,0.013119518504395522,-1.712870987966761,-1.979995727539034,64.79713397397094,53.51477560742242,-0.8065109103328041,-1.1175590712296355,2.5845873179668217,1.1129666999566155,10.053555586253516,1.7200012207031392,0.8968434878789253,1.0194999694824247,-0.5070182270883095,2.546018166053159,0.25624087119706473,1.7827590677677847,1.9400024414062358,54.9883966076676,0.6034254230370024,0.7632590982853658,11,-0.21500015258790484,-1.6100006103515625,1.592498779296875,2.509998321533203,3.0400009155273438,4,0.00642684094911572,1.4941253556650766,102.9000015258789,-1.6164876904271537,103.36000061035156,6.803910422307657,103.8000030517578,0.00642684094911572
12468,2021-11-08,101.08000183105469,104.43000030517578,100.26000213623048,104.43000030517578,1257000.0,-0.030407656296837504,1.489552279595793,-3.3838441442344487,45.64833535699565,52.53118796057532,2.1664757720198367,2.03053163825723,5.53118821112848,4.221542211931194,9.56923755625371,4.169998168945298,0.5578723592179529,-2.070498275756833,-3.863015903865019,-0.27798064764864705,-2.966757089810926,-1.17423946170274,5.023800506591783,13.827987396703879,-39.9225280477192,0.8962588140540932,11,2.145000457763672,1.6699981689453125,4.554996490478516,5.679996490478516,8.769996643066406,0,0.03729715645798648,-1.712870987966761,104.25,1.4941253556650766,102.9000015258789,-1.6164876904271537,103.36000061035156,0.03729715645798648
12469,2021-11-09,102.31999969482422,102.48999786376952,101.0999984741211,101.3000030517578,1720000.0,0.012267489526188058,1.044127299348715,-0.30447674855554285,41.76972880447926,51.842547374070094,0.7585552939200255,0.7925780460585656,4.152710402392174,2.9947287309985313,9.253967539367162,1.4099960327148295,0.25622413094808394,-0.8060005187988253,-2.631210033939851,1.0192089963422006,-1.7186052763693311,0.10660423877168057,3.5500506347656113,34.7385742424963,-14.34646977933069,0.9126047575705114,11,0.9050025939941406,0.9050025939941406,2.8374996185302734,4.439998626708984,8.349998474121094,1,0.031176724500788122,1.489552279595793,101.08000183105469,-1.712870987966761,104.25,1.4941253556650766,102.9000015258789,0.031176724500788122
12470,2021-11-10,103.44000244140624,103.5,102.43000030517578,102.63999938964844,1460400.0,0.010946078478523136,1.3260909226610054,0.7843192986917541,47.913062054177914,51.86114597668821,-0.3461112089041052,-0.27206556292588857,2.864089682758305,1.8769931398142177,8.469344687983469,1.1800003051757812,0.08255255047450305,0.27000198364255823,-1.5401227222173475,2.080126689502464,-0.6350603692873875,1.175064336572504,2.2056459604492176,72.9357766057592,26.954679366762477,0.9050623529299527,11,-0.21500015258787641,-0.21500015258787641,1.0399971008300923,3.3199958801269673,6.0799942016601705,2,0.02716548233054694,1.044127299348715,102.31999969482422,1.489552279595793,101.08000183105469,-1.712870987966761,104.25,0.02716548233054694
12471,2021-11-11,103.12999725341795,104.51000213623048,102.41999816894531,103.4000015258789,1340100.0,-0.00299695650301135,-1.4733739029939856,-0.33750405310040715,43.34531029055491,50.89579522448039,0.017462708325993503,0.010934184823682358,2.936501323512374,2.207764060041569,7.857154283193424,2.0900039672851705,-0.018313791584461114,-0.022502899169936086,-1.8267664250482198,1.7817606267083477,-0.9246346621090709,0.8796288637691987,2.300225297812503,65.82556686743338,24.148791233380322,0.9021317629391393,11,0.09500503540040484,0.09500503540040484,0.6825027465820455,3.6300010681152486,6.319999694824247,3,0.041501081379594185,1.3260909226610054,103.44000244140624,1.044127299348715,102.31999969482422,1.489552279595793,101.08000183105469,0.041501081379594185
12472,2021-11-12,101.5999984741211,102.37999725341795,100.3000030517578,102.12999725341795,1027200.0,-0.014835632890954575,3.0388284791562845,1.9629273806158374,40.74386262706517,49.433108980779245,1.4805474194225496,1.5702470417977707,4.168188415097646,3.7792221381260447,7.713942802682528,2.8299942016601562,-0.03695188196967081,-1.5200016021728544,-3.413904421521977,0.3739012171762681,-2.4669530118474228,-0.573050192498286,3.6234152605093612,31.529325597426137,-7.437930277858989,0.9469514096745627,11,1.6250038146972656,1.6250038146972656,2.5600013732910156,5.159999847412109,7.6699981689453125,4,0.06181101253556087,-1.4733739029939856,103.12999725341795,1.3260909226610054,103.44000244140624,1.044127299348715,102.31999969482422,0.06181101253556087
12473,2021-11-15,105.04000091552734,105.06999969482422,102.25,102.41000366210938,1564900.0,0.03385829225462511,1.0966580918535493,-4.962270397881172,53.75989153781582,49.064470628759665,-1.9181824195999013,-1.6993400118327884,0.5007705325771497,0.4078095181031074,6.596174854051079,3.470001220703125,0.05583669157516624,1.7565006256103572,-0.2098944211290501,3.7228956723497646,0.7733031022406607,2.739698148980054,-4.779998779296861,99.37109433105198,59.84015336611288,0.983197523369703,11,-1.8149986267089844,-1.8149986267089844,-0.8800010681152344,1.7199974060058594,4.94000244140625,0,0.021420411085196323,3.0388284791562845,101.5999984741211,-1.4733739029939856,103.12999725341795,1.3260909226610054,103.44000244140624,0.021420411085196323
12474,2021-11-16,105.31999969482422,106.04000091552734,105.0,105.41000366210938,1417900.0,0.0026656395359521134,-1.8493044741490128,-0.034222076531899896,57.5426582057645,49.98306069278865,-2.1902203146150754,-1.8156757529965262,-0.0061446947476895275,0.18882540078232068,5.673526389953654,1.0400009155273438,0.1029118657628203,1.8734992980957088,-0.20323195053666154,3.950230546728079,0.8351336737795236,2.911864922411894,-5.0199966430664205,87.45642005813762,42.018107580028385,1.0383656243161878,11,-2.1699981689453125,-2.0949974060058594,-1.0174999237060547,1.4399986267089844,4.769996643066406,1,0.043011762176443424,1.0966580918535493,105.04000091552734,3.0388284791562845,101.5999984741211,-1.4733739029939856,103.12999725341795,0.043011762176443424
12475,2021-11-17,105.77999877929688,105.95999908447266,104.31999969482422,105.0199966430664,915900.0,0.00436763279344432,1.9285631569267239,-8.444095956599135,60.06755105765045,50.620837100941614,-2.5377098348713787,-2.25503959722856,-0.7675079384832486,-0.21884007812133177,5.729629281832196,1.6399993896484375,0.11131043493021764,2.2469985961914034,-0.06622268074903559,4.560219873131842,1.0903879577211768,3.40360923466163,-5.250395812988302,95.4703443729207,45.11028060052264,1.1566106384702224,11,-2.6299972534179688,-2.5549964904785156,-1.4724998474121094,0.9799995422363281,5.0500030517578125,2,0.04622801518320219,-1.8493044741490128,105.31999969482422,1.0966580918535493,105.04000091552734,3.0388284791562845,101.5999984741211,0.04622801518320219
12476,2021-11-18,105.4800033569336,106.25,104.91999816894531,105.87999725341795,968300.0,-0.0028360316300362065,1.333337794969951,-0.5263062791748043,58.266148879791984,49.89517209047729,-2.0486965122394167,-1.9311934140352633,-0.7176464733281591,0.16213440413088165,5.828099606549091,1.3300018310546875,0.05694466786603414,1.8690029144287053,-0.5991772513040559,4.337183080161466,0.6349128315623176,3.103092997295093,-4.72998447265627,87.0588733109538,32.972083723958,1.2340900828663808,11,-2.2250022888183594,-2.2250022888183594,-1.1725044250488281,1.2799949645996094,6.409996032714844,3,0.038301034864986594,1.9285631569267239,105.77999877929688,-1.8493044741490128,105.31999969482422,1.0966580918535493,105.04000091552734,0.038301034864986594
12477,2021-11-19,105.9499969482422,106.19000244140624,105.4499969482422,105.73999786376952,1395300.0,0.0044557601095081,1.144912152674125,-0.525005722133301,58.26612748166879,51.297148993218755,-2.5168607696130323,-2.4197103846175168,-1.4020079656173294,-0.211189954935179,6.182028356147594,0.7400054931640341,0.13573657480554857,2.2719966888427905,-0.376526718212574,4.920520095898155,0.9477349853151082,3.5962583923704727,-4.869979197021522,92.49992370605504,36.22127636829914,1.32426170352768,11,-2.6749954223632955,-2.6949958801269673,-1.5874977111816548,0.8100013732910014,6.540000915527315,4,0.033034451163880485,1.333337794969951,105.4800033569336,1.9285631569267239,105.77999877929688,-1.8493044741490128,105.31999969482422,0.033034451163880485
12478,2021-11-22,107.3000030517578,107.58999633789062,105.36000061035156,105.5500030517578,1181500.0,0.012741917342150577,-1.0938879018855228,8.333369663940744,60.99246357586699,53.433008412261835,-3.2316118528967905,-3.6820539439994064,-3.003793912708389,-1.4853941078058739,6.523215072990046,2.2299957275390625,0.24786222856623397,3.446502685546861,0.3409875080047726,6.552017863088949,1.8937450967758167,4.999260274317905,-5.909786365610358,91.13169468391598,35.19168560028754,1.552757588771044,11,-3.3550033569335795,-3.3750038146972514,-2.6575031280517436,-0.5400047302245952,4.339996337890639,0,0.018359678800366375,1.144912152674125,105.9499969482422,1.333337794969951,105.4800033569336,1.9285631569267239,105.77999877929688,0.018359678800366375
12479,2021-11-23,106.3000030517578,107.31999969482422,105.91999816894531,107.1999969482422,1702700.0,-0.009319664227014357,1.4561443428678509,-0.5142822265625162,58.91991263229918,54.65599180983086,-1.7966097078392664,-2.6277594271899147,-2.305912466062111,-0.4186293391830844,7.026993628521155,1.4000015258789062,0.1297178659626752,2.3265026092529126,-0.9664013763233328,5.619406594829158,0.6800506164647828,3.9729546020410424,-4.413803993470907,60.55062353448937,1.7260252569178718,1.6464519927881247,11,-2.3550033569335795,-2.3750038146972514,-1.7000026702880717,0.45999526977540484,6.349998474121108,1,0.03461900469921897,-1.0938879018855228,107.3000030517578,1.144912152674125,105.9499969482422,1.333337794969951,105.4800033569336,0.03461900469921897
12480,2021-11-24,106.4000015258789,106.7300033569336,105.12999725341795,106.37999725341795,1175900.0,0.0009407193908772538,3.7058453943678193,-0.02222712013836238,60.85608269281741,56.60163318786003,-1.6009318563596793,-2.6020500142335266,-2.6647396509820425,-0.4585873236763973,7.024267971082717,1.6000061035156392,0.48494371052785823,2.2620010375976562,-1.174838066268265,5.698840141463577,0.5435814856646886,3.980420589530624,-4.05749868522372,55.4308753521811,-7.517147875743689,1.7184195519329635,11,-2.4550018310546875,-2.4750022888183594,-1.8000011444091797,0.3599967956542969,5.0,2,0.0346804018711806,1.4561443428678509,106.3000030517578,-1.0938879018855228,107.3000030517578,1.144912152674125,105.9499969482422,0.0346804018711806
12481,2021-11-26,103.08999633789062,106.33000183105469,102.66000366210938,105.4800033569336,898900.0,-0.031109070869545175,-1.2584657134204886,-119.47482837520117,46.792025595603306,57.273651295475375,1.902914254428623,0.7702877337804352,0.358111853799187,2.885156093168959,6.639207792743537,3.7399978637695312,0.7453446112319,-1.0625038146972656,-4.477955395432176,2.3529477660376443,-2.7702296050647277,0.6452219756701965,4.5,8.721973926931028,-52.95127488523629,1.7077257903674583,11,1.8300018310546875,0.8350028991699219,1.3550033569335938,3.670001983642578,8.19000244140625,4,0.07508008311296477,3.7058453943678193,106.4000015258789,1.4561443428678509,106.3000030517578,-1.0938879018855228,107.3000030517578,0.07508008311296477
12482,2021-11-29,105.06999969482422,105.58999633789062,103.3499984741211,104.0,1260400.0,0.01920655182141906,1.1232277869981668,-0.4476973022667854,61.81171168037686,58.16829797798216,0.5217629803165522,-1.1049092253362005,-1.8477918207881885,0.9590500907377901,6.351551189740561,2.5,0.911429486888025,0.8149993896484347,-2.5803328772315695,4.210331656528439,-0.8826667437915603,2.5126655230884296,2.4213967895507835,48.884373491141844,-18.062677699334017,1.6976661334400003,11,0.05500030517578125,-1.1450004577636719,-0.8824996948242188,1.6899986267089844,6.470001220703125,0,0.06490910549760076,-1.2584657134204886,103.08999633789062,3.7058453943678193,106.4000015258789,1.4561443428678509,106.3000030517578,0.06490910549760076
12483,2021-11-30,100.33999633789062,104.58000183105469,100.33000183105469,104.4000015258789,2155500.0,-0.04501763938966297,-1.0833362940911377,-3.794398454155882,45.14229111550439,56.7904794123977,5.045552504044906,3.5595014539738514,2.646014570967367,5.705614568956875,6.792364899281056,4.739997863769531,1.0603911753996442,-3.7575038909912166,-7.5689889603102785,0.053981178327845214,-5.66324642565074,-1.8517613563316928,7.054772290039068,0.1429829741113499,-67.95031761702722,1.9057425346595276,11,3.6200027465820312,3.585002899169922,3.820005416870117,6.420001983642578,9.310005187988281,1,0.12108831940719122,1.1232277869981668,105.06999969482422,-1.2584657134204886,103.08999633789062,3.7058453943678193,106.4000015258789,0.12108831940719122
12484,2021-12-01,100.4000015258789,102.87000274658205,100.33000183105469,101.30999755859376,1124900.0,0.0005980186384122455,-3.8381180744777748,0.22413666746218072,42.13250889601723,54.79769694999401,4.709506866801519,3.4063623821822233,2.3949637935011623,5.660771459567371,6.900325161647324,2.540000915527358,1.3857871558170274,-3.52749862670899,-7.682653424745297,0.6276561713273168,-5.6050760257271435,-1.4499212276908366,6.712176430175788,1.0937449708592961,-63.644635863152,2.0775773990181565,12,3.55999755859375,3.5249977111816406,3.424999237060547,6.359996795654297,11.729995727539048,2,0.11195216825641507,-1.0833362940911377,100.33999633789062,1.1232277869981668,105.06999969482422,-1.2584657134204886,103.08999633789062,0.11195216825641507
12485,2021-12-02,101.98999786376952,103.2300033569336,100.87999725341795,100.87999725341795,1150600.0,0.01583661667057612,-3.234242903292348,-1.2197862083420477,47.23301200999673,53.5717928533501,2.8221400470826694,1.8007939911443174,0.6926124563721459,4.117371501212148,7.454022470546184,2.8300018310546875,1.2929953313153106,-1.8690021514892692,-6.107875962743847,2.369871659765309,-3.9884390571165653,0.25043475413802696,4.850893047285183,27.66660054524716,-35.40854244436102,2.119436905627291,12,1.9700012207031392,1.9350013732910298,1.6275024414062642,4.770000457763686,9.709999084472685,3,0.10452008908116861,-3.8381180744777748,100.4000015258789,-1.0833362940911377,100.33999633789062,1.1232277869981668,105.06999969482422,0.10452008908116861
12486,2021-12-03,103.26000213623048,103.3499984741211,101.20999908447266,102.77999877929688,972800.0,0.01245224334799322,5.484885616192909,0.43243521891540215,54.080635977563475,53.10673824178284,1.3456180265820308,0.5893596929998921,-0.5683416866444162,2.887930335399119,8.330132460862902,2.1399993896484375,1.1313775815728775,-0.6169979095458871,-4.841759091864887,3.607763272773113,-2.729378500705394,1.49538268161362,3.320453211624212,55.7034860277504,-10.89263858789333,2.1123805911595004,12,0.6999969482421733,0.6649971008300639,-0.12000083923341265,3.49999618530272,5.479995727539034,4,0.07883012997529626,-3.234242903292348,101.98999786376952,-3.8381180744777748,100.4000015258789,-1.0833362940911377,100.33999633789062,0.07883012997529626
12487,2021-12-06,104.91999816894531,106.93000030517578,104.01000213623048,104.63999938964844,1393800.0,0.016075886096969194,-2.792221946990391,0.5833267106413242,49.676716829099554,51.84943304769757,-0.5317694989744695,-1.0728749827818689,-2.143072886916187,1.2611577544975034,8.58020621119015,3.6699981689452983,0.9130958979880575,1.009498214721674,-3.238279029859285,5.257275459302633,-1.1143904075688056,3.1333868370121536,-4.589996337890625,69.54541513741583,6.802012348167409,2.1238886222904783,12,-1.0949974060058594,-0.9949989318847656,-2.4574966430664062,1.8400001525878906,4.3199996948242045,0,0.060617620294945995,5.484885616192909,103.26000213623048,-3.234242903292348,101.98999786376952,-3.8381180744777748,100.4000015258789,0.060617620294945995
12488,2021-12-07,104.8499984741211,105.52999877929688,104.33000183105469,104.83999633789062,802200.0,-0.0006671720934602332,-1.3301111827144583,0.03572207084468665,48.71934314884756,50.71603643842517,-0.9452542815727867,-0.7441057722136009,-1.960106252538651,1.3467473081383474,8.132751906032103,1.1999969482421875,0.7335731543072797,0.7509986877441435,-3.297846471250594,4.799843846738881,-1.2734238917532252,2.775421267241512,-4.387996673583984,68.48481345548075,8.501136299041377,2.0244225794973696,12,-1.2199974060058594,-0.9249992370605469,-2.2199974060058594,1.9099998474121094,5.790000915527344,1,0.06380546055093617,-2.792221946990391,104.91999816894531,5.484885616192909,103.26000213623048,-3.234242903292348,101.98999786376952,0.06380546055093617
12489,2021-12-08,105.51000213623048,106.19000244140624,104.52999877929688,105.02999877929688,1053100.0,0.006294741742626675,-1.2432431039193157,47.99008390541714,49.27224666414689,49.428943546350666,-1.932307079973043,-1.2151713092460454,-2.4726438983532972,0.7559875075410929,7.753761573184681,1.6600036621093608,0.5201301719903313,1.2515022277832202,-2.753356120561037,5.256360576127477,-0.7509269463889154,3.253931401955356,-4.918640365600595,76.52896772452506,20.165217702666055,2.002429174172129,12,-1.8800010681152486,-1.585002899169936,-2.7575016021728658,1.2499961853027202,5.559997558593736,2,0.0392379803414562,-1.3301111827144583,104.8499984741211,-2.792221946990391,104.91999816894531,5.484885616192909,103.26000213623048,0.0392379803414562
12490,2021-12-09,106.25,107.18000030517578,105.0,105.58999633789062,1430100.0,0.007013532828992419,-1.369570265204916,1.3749980131923618,52.02737259341783,50.01064876833006,-3.01263058626796,-1.8275570933184326,-3.1012484616846336,0.07842387817450458,7.983627583851172,2.1800003051757812,0.1347357322909346,1.8510002136230526,-2.2294037795613377,5.931404206807443,-0.18920178296913548,3.8912022102152406,-5.531865458679192,84.42210862619808,30.62163197910793,2.040201996592194,12,-2.4949989318847656,-2.325000762939453,-3.549999237060547,0.5099983215332031,3.589996337890625,3,0.055341150620404234,-1.2432431039193157,105.51000213623048,-1.3301111827144583,104.8499984741211,-2.792221946990391,104.91999816894531,0.055341150620404234
12491,2021-12-10,107.41000366210938,107.91000366210938,106.33999633789062,106.68000030517578,1944100.0,0.010917681525735246,-1.2269429098602371,1.1060595551856476,53.70936227951149,49.11038772378946,-3.9061737558142795,-2.793707665237932,-4.087982553896666,-0.9926058104087474,8.788498307848894,1.660003662109375,-0.13873058886787248,2.7970035552978487,-1.4487599981052028,7.0427671087009,0.6741217785963158,4.919885331999382,-6.433394490234363,87.17949219552365,36.69316615125339,2.122881776701527,12,-3.2900009155273438,-3.325000762939453,-4.067502975463867,-0.6500053405761719,2.9399948120117188,4,0.03994035136269325,-1.369570265204916,106.25,-1.2432431039193157,105.51000213623048,-1.3301111827144583,104.8499984741211,0.03994035136269325
12492,2021-12-13,107.87999725341795,108.4800033569336,106.43000030517578,107.25,1198800.0,0.004375696632383352,1.24042891150365,0.8630059676222331,51.54253689398596,49.821526143620744,-4.398165359644921,-2.9187418438787205,-4.37760720804728,-1.365837664256432,8.843568263601059,2.0500030517578125,-0.4632960417494587,2.9529972076415874,-1.2834135373945372,7.189407952677712,0.8347918351235251,5.07120258015965,-6.4873844121288755,85.54202691796439,38.536567291059434,2.118205372518059,12,-3.474994659423814,-3.5099945068359233,-4.542497634887681,-1.1199989318847514,2.1100006103515625,0,0.007971826401991455,-1.2269429098602371,107.41000366210938,-1.369570265204916,106.25,-1.2432431039193157,105.51000213623048,0.007971826401991455
12493,2021-12-14,107.29000091552734,109.0,107.02999877929688,108.02999877929688,1103700.0,-0.005469005866812093,-2.1269807630592608,-1.1746049046321791,52.691673425530496,50.9947666469,-3.038126174050703,-2.2678101337142493,-3.675176969556972,-0.7110672453300424,9.647078037857797,1.970001220703125,-0.2658709048961896,2.2505008697509794,-2.116045758445196,6.617047497947155,0.06722755565289162,4.433774183849067,-5.3303968329867075,61.74499737152922,15.773257146579581,2.1832733140980887,12,-2.3500022888183594,-2.6599998474121094,-3.9525012969970703,-0.5300025939941406,2.1299972534179688,1,0.018175011013164877,1.24042891150365,107.87999725341795,-1.2269429098602371,107.41000366210938,-1.369570265204916,106.25,0.018175011013164877
12494,2021-12-15,109.8499984741211,110.12000274658205,107.02999877929688,107.02999877929688,1089700.0,0.023860541865493357,-1.191492412539273,-3.8108213994824367,58.27337155469818,52.22147326297794,-4.600459585204987,-4.712650725161566,-6.093576629583154,-3.2073527119977427,10.2721324501565,3.0900039672851705,-0.4638271218330061,4.58399848937988,-0.28487440615120363,9.452871384910964,2.149562041614331,7.018434937145429,-7.186354799834518,94.72648188243262,47.88782366620758,2.4344364477655454,12,-4.18499755859375,-4.639995574951172,-6.862497329711914,-3.0900001525878906,-1.659996032714858,2,0.007191633377340967,-2.1269807630592608,107.29000091552734,1.24042891150365,107.87999725341795,-1.2269429098602371,107.41000366210938,0.007191633377340967
12495,2021-12-16,110.66999816894531,112.11000061035156,109.73999786376952,110.08999633789062,1298200.0,0.007464721950063646,-2.7031328231170275,0.2056744304331711,70.64270582535006,54.061703246065335,-4.536812329157485,-5.425698591310919,-6.814334883300177,-3.9831339519573135,11.432720758038931,2.3700027465820455,0.11435651678480951,5.15949821472168,-0.2761837491463268,10.595180178589686,2.4416572327876764,7.877339196655683,-7.111591405983276,75.04330372372357,22.41720784817329,2.717840981934,12,-2.609996795654297,-4.464996337890625,-7.444995880126953,-3.9099998474121094,-3.0,3,0.0036143628128399996,-1.191492412539273,109.8499984741211,-2.1269807630592608,107.29000091552734,1.24042891150365,107.87999725341795,0.0036143628128399996
12496,2021-12-17,109.5199966430664,110.94000244140624,109.1999969482422,109.4499969482422,1892000.0,-0.010391267235076218,-5.1052857009010095,0.12068874799397723,62.69251927586467,55.50790351792811,-2.688133593827615,-4.171381143228203,-5.585757917620967,-2.778706115804809,12.43854468802075,1.740005493164034,0.7951023857208099,3.807497024536133,-1.916057057662826,9.531051106735092,0.9457199834366605,6.669274065635605,-4.764366741469843,54.40134105406527,1.248160561365495,2.8617770410994776,12,-1.2999954223632812,-3.3149948120117188,-6.294994354248047,-2.759998321533203,-2.2399978637695312,4,0.0029218380627522578,-2.7031328231170275,110.66999816894531,-1.191492412539273,109.8499984741211,-2.1269807630592608,107.29000091552734,0.0029218380627522578
12497,2021-12-20,109.4499969482422,109.66000366210938,106.83999633789062,108.5500030517578,958000.0,-0.000639149899285818,3.272714662227771,12.857111716624269,85.39240119130065,59.58268774486735,-2.132201448460819,-4.0324728178448055,-5.427671999736901,-2.655252304403845,13.082660855240752,2.82000732421875,1.3019219323450528,3.562497329711931,-2.4006450798482746,9.525639739272137,0.5809261249318212,6.544068534492041,-3.664755147419939,49.525588128845726,-9.906179196658009,2.9815712047801046,12,-1.129997253417983,-3.244995117187514,-6.224994659423842,-2.6899986267089986,0.1399993896484233,0,0.008222947016659043,-5.1052857009010095,109.5199966430664,-2.7031328231170275,110.66999816894531,-1.191492412539273,109.8499984741211,0.008222947016659043
12498,2021-12-21,109.2699966430664,111.2300033569336,108.58000183105469,110.37000274658205,1032800.0,-0.0016445894033320085,-1.137101686468261,-1.2222372927333536,84.14165429360806,63.45706637036304,-1.407279966043646,-3.8971259636540907,-5.143419535044757,-2.3989898763793747,13.392026182480244,2.6500015258789062,1.5856797373639466,3.2839973449707003,-2.8402881612643256,9.408282851205726,0.22185459185318734,6.346140098088213,-2.5992886089100438,46.110025334781035,-19.845967993395412,3.062142753117511,12,-0.714996337890625,-3.0499954223632812,-6.044994354248047,-2.509998321533203,1.8900070190429688,1,0.006589194132173404,3.272714662227771,109.4499969482422,-5.1052857009010095,109.5199966430664,-2.7031328231170275,110.66999816894531,0.006589194132173404
12499,2021-12-22,109.9800033569336,109.9800033569336,108.66999816894531,108.94000244140624,513100.0,0.006497727973639789,1.5192385284084657,-0.9454501317797205,82.98928608779042,66.89727898084888,-1.5830061376163087,-4.550612752643957,-5.742965136855702,-3.038369961490588,13.718109996418587,1.3100051879882812,1.9114766948012942,3.8100040435790987,-2.5697995587656095,10.189807645923807,0.6201022424067446,6.999905844751453,-3.1400070190429688,59.582627578718785,-10.753365439780708,3.1899018011723514,12,-0.7550048828125,-3.7600021362304688,-6.755001068115234,-3.2200050354003906,1.7899932861328125,2,-0.005091881895755379,-1.137101686468261,109.2699966430664,3.272714662227771,109.4499969482422,-5.1052857009010095,109.5199966430664,-0.005091881895755379
12500,2021-12-23,110.08999633789062,110.5,109.81999969482422,110.12000274658205,459800.0,0.0010001179996335097,-1.3859672605105005,-0.02885229065034522,81.18721855693525,69.95037412278485,-1.2192276172704908,-4.606145865476009,-5.730881928591003,-3.0826068726451297,14.511685887527104,0.6800003051757812,2.306045384057441,3.735497283935544,-2.881334031021069,10.352328598892157,0.42708162645723746,7.043912941413851,-2.5121994018554688,74.03177229335061,1.7686560571328158,3.3084156574783075,12,-0.8199958801269531,-3.8699951171875,-6.902494430541992,-3.329998016357422,-0.07999420166014204,3,-0.01725855172756008,1.5192385284084657,109.9800033569336,-1.137101686468261,109.2699966430664,3.272714662227771,109.4499969482422,-0.01725855172756008
12501,2021-12-27,110.83000183105469,110.9000015258789,109.76000213623048,110.22000122070312,436300.0,0.006721823215370293,2.0399983723957953,-20.329010933120298,79.46163699595034,73.05249635633645,-1.5903289022431721,-4.992527729674549,-6.367354431814917,-3.7477341387792364,15.475457776124921,1.1399993896484233,2.698416567798944,4.088502502441401,-2.629022605156436,10.806027610039237,0.7297399486424894,7.447265056240312,-2.6176963806152287,90.88836249819693,17.52628646160754,3.358762553798915,12,-1.3550033569335938,-4.6100006103515625,-7.642499923706055,-4.070003509521484,1.1800003051757955,0,-0.0285121682748537,-1.3859672605105005,110.08999633789062,1.5192385284084657,109.9800033569336,-1.137101686468261,109.2699966430664,-0.0285121682748537
12502,2021-12-28,111.88999938964844,111.95999908447266,110.83999633789062,110.97000122070312,341000.0,0.009564175233070626,1.1132175965912363,1.5081922105210497,81.94193765910451,76.30252571562247,-2.259275763064224,-5.813449234098755,-7.26971435908203,-4.769839116687763,16.612354162527616,1.1299972534179688,3.036802304106544,4.807500076293948,-2.237198625179772,11.852198777767669,1.285150725557088,8.329849427030808,-3.1320166168212893,97.92900142881972,22.960635323428306,3.522349350736863,12,-2.4150009155273438,-5.6699981689453125,-8.634998321533203,-5.130001068115234,0.0800018310546875,1,-0.04120118540976647,2.0399983723957953,110.83000183105469,-1.3859672605105005,110.08999633789062,1.5192385284084657,109.9800033569336,-0.04120118540976647
12503,2021-12-29,112.48999786376952,112.54000091552734,111.43000030517578,111.93000030517578,465600.0,0.005362395901278294,2.363619549637028,0.6086942099414371,81.84307102860473,78.92138121272318,-2.2843030075966624,-5.7514064302721835,-7.686378710365489,-5.322163466421458,16.772561274540415,1.1100006103515625,3.2951673490349833,4.799998474121082,-1.882744759781076,11.48274170802324,1.4586268571700032,8.141370091072162,-3.262732593688952,98.70793239612067,22.94816028219472,3.341371616951079,12,-2.7999992370605327,-6.054996490478501,-9.224996566772447,-5.729999542236314,-1.5899963378906108,2,-0.02578008339364468,1.1132175965912363,111.88999938964844,2.0399983723957953,110.83000183105469,-1.3859672605105005,110.08999633789062,-0.02578008339364468
12504,2021-12-30,111.63999938964844,112.68000030517578,111.16000366210938,112.62000274658205,655700.0,-0.0075562137991189715,1.7636340937307098,-1.7500136239782713,74.34509147698856,79.33275739623856,-1.2892713700638865,-4.233198094060597,-6.668492244111434,-4.440765348211585,16.886118842384658,1.5199966430664062,3.582353078309268,3.3880001068115178,-2.5639491522415483,9.339949365864584,0.41202547728498473,6.363974736338051,-1.8826964162963833,64.38350795600014,-9.85585847425422,2.97597462952653,12,-1.8800010681152344,-5.134998321533203,-7.704999923706055,-4.880001068115234,-1.9799957275390625,3,-0.004299495970649159,2.363619549637028,112.48999786376952,1.1132175965912363,111.88999938964844,2.0399983723957953,110.83000183105469,-0.004299495970649159
12505,2021-12-31,112.6500015258789,113.08000183105469,110.77999877929688,111.41999816894531,551300.0,0.009046955766322862,1.2009556802377155,-1.2551011669819438,73.99268499725787,80.58833136528226,-2.222604053371896,-4.6416094462306035,-7.559562228511169,-5.442555446990497,17.234006046894024,2.3000030517578125,3.9473897066554144,3.865002059936529,-1.6164509354831011,9.34645505535616,1.124275562226714,6.605728557646344,-2.3666130327985826,87.0481823885062,13.848919739596681,2.740726497709813,12,-2.69000244140625,-5.944999694824219,-8.715002059936523,-5.890003204345703,-2.6699981689453125,4,-0.007811849719419062,1.7636340937307098,111.63999938964844,2.363619549637028,112.48999786376952,1.1132175965912363,111.88999938964844,-0.007811849719419062
12506,2022-01-03,111.4000015258789,112.6500015258789,110.44000244140624,112.6500015258789,1030000.0,-0.011096315872777374,2.535998535156273,-1.0162573890174236,65.04275722477779,78.32725981344639,-0.7575444323760081,-2.8991544639754068,-6.19851197540568,-4.196957622244497,17.58896748326127,2.2099990844726705,3.9621060693987715,2.2080020904541016,-2.727790145783814,7.143794326692017,-0.25989402766485625,4.675898208573059,1.6800003051757812,36.3636100916109,-33.81722780566073,2.4678961181189583,1,-0.5699996948242188,-4.694999694824219,-7.465002059936523,-4.640003204345703,0.06999969482421875,0,-0.012477552698466732,1.2009556802377155,112.6500015258789,1.7636340937307098,111.63999938964844,2.363619549637028,112.48999786376952,-0.012477552698466732
12507,2022-01-04,111.27999877929688,112.33000183105469,110.8499984741211,111.38999938964844,1097300.0,-0.0010772239222470725,-2.0515494730218657,0.08800048828125,67.76490058351607,76.50762051232505,-0.3918659109700542,-2.4013652962618295,-5.988808046727982,-4.076990070067865,19.064816048623946,1.4800033569335938,3.6549190208948517,1.7699993133544893,-2.813885038032609,6.353883664741588,-0.5219428623390598,4.0619414890480385,1.8000030517578125,31.818050458053136,-37.801057500283676,2.2919421756935487,1,-0.404998779296875,-4.5749969482421875,-6.857500076293945,-4.8600006103515625,-4.830001831054673,1,0.006560058994801388,2.535998535156273,111.4000015258789,1.2009556802377155,112.6500015258789,1.7636340937307098,111.63999938964844,0.006560058994801388
12508,2022-01-05,111.54000091552734,112.5500030517578,110.86000061035156,110.86000061035156,886600.0,0.0023364678206561074,-3.9705931851585485,-6.181786655569427,59.4624912642229,73.89353219859532,-0.3307916106357851,-2.2498207115209965,-6.1278032238028,-4.354516682408331,20.649845797700465,1.6900024414062358,3.6327040554087375,1.6955013275146484,-2.4077571929139054,5.798759847943202,-0.3561279326996214,3.7471305877289183,1.4872009277343778,41.66661850128633,-23.75308073592091,2.0516292602142747,1,-0.11999893188476562,-4.834999084472656,-7.01500129699707,-5.635002136230469,-5.720001220703125,2,0.0038551219441125273,-2.0515494730218657,111.27999877929688,2.535998535156273,111.4000015258789,1.2009556802377155,112.6500015258789,0.0038551219441125273
12509,2022-01-06,109.6500015258789,111.01000213623048,109.22000122070312,110.5500030517578,1572300.0,-0.016944588256546544,-1.0340894805515861,-1.3235310617195093,44.90002067564339,69.86162132289623,1.6846312133834402,-0.03558460538644681,-4.139810122667399,-2.4995968189143127,21.690350244453157,2.3199996948242188,3.2829776304934484,-0.4014980316162138,-3.9664576577354467,3.163461594503019,-2.1839778446758373,1.3809817814434098,3.3254563293457124,11.139902517699797,-50.87051934777931,1.782479813059617,1,1.5,-2.9449996948242188,-5.707502365112305,-4.055000305175781,-5.150001525878906,3,0.011399908642089507,-3.9705931851585485,111.54000091552734,-2.0515494730218657,111.27999877929688,2.535998535156273,111.4000015258789,0.011399908642089507
12510,2022-01-07,112.12999725341795,112.80999755859376,109.0999984741211,109.8499984741211,1267800.0,0.022617379781374014,1.038461377231695,-2.5333276819395825,61.51809438899534,67.8678943665679,-0.5314460699866999,-2.163397648935515,-6.465505966457414,-4.997733061071685,22.65204645708972,3.7099990844726705,3.0199808432605266,1.7844978332519332,-1.411140206874876,4.980135873378742,0.18667881318853574,3.3823168533153307,0.6952423364258067,81.67114628082278,17.925822402565657,1.5978190200634026,1,-1.039997100830064,-5.149997711181626,-8.187498092651353,-7.204998016357408,-8.699996948242173,4,-0.022027946596005932,-1.0340894805515861,109.6500015258789,-3.9705931851585485,111.54000091552734,-2.0515494730218657,111.27999877929688,-0.022027946596005932
12511,2022-01-10,111.6999969482422,113.0999984741211,111.44000244140624,111.87999725341795,1278200.0,-0.003834837382577838,-3.742918178944578,-0.07894754453827556,59.62360791316202,65.38807995035208,0.03904737153054327,-1.470938644100741,-5.873027412465021,-4.589196567966226,23.429481044787345,1.659996032714858,2.7497152953105655,1.1399978637695511,-1.7909553810189465,4.070951108558049,-0.32547875862469766,2.6054744861638,-2.599998474121108,64.9999618530277,-0.5215882842835668,1.4654766223942455,1,-0.599998474121108,-4.544998168945327,-7.7574977874756,-7.189998626708999,-7.7399978637695455,0,-0.015398331587292646,1.038461377231695,112.12999725341795,-1.0340894805515861,109.6500015258789,-3.9705931851585485,111.54000091552734,-0.015398331587292646
12512,2022-01-11,108.73999786376952,112.12999725341795,108.25,112.12999725341795,1463100.0,-0.0264995449001153,1.28908433745785,18.833298012125212,48.1686291133874,61.6464752931057,2.7996410120264414,1.6409240381384222,-2.7886877136699013,-1.6944372704543014,23.441196861745667,3.8799972534179545,2.467189875601264,-1.863001251220723,-4.650107936668121,0.924105434226675,-3.256554593944429,-0.4694479084970169,4.360000610351577,10.103051916079487,-55.48321339185532,1.3935533427237006,1,1.9350013732910298,-0.1849975585937358,-4.7974987030029155,-5.184997558593736,-3.7900009155273153,1,0.02510578821560938,-3.742918178944578,111.6999969482422,1.038461377231695,112.12999725341795,-1.0340894805515861,109.6500015258789,0.02510578821560938
12513,2022-01-12,109.23999786376952,109.41999816894531,107.27999877929688,108.13999938964844,1362600.0,0.00459812405575355,1.9315078514879942,-0.32448338412094985,47.405309333010834,58.653166165997064,2.0005233010382284,1.3644599208718802,-3.171125283820416,-2.302299557937303,23.143027162267742,2.1399993896484375,2.188028229315819,-1.4605010986328324,-3.8705466713659717,0.949544474100307,-2.665523884999402,-0.2554783122662627,3.8600006103515767,33.67696198018168,-31.319211869883937,1.2050227863665668,1,0.9500007629394673,-0.5249977111816264,-5.364997863769517,-6.1949996948242045,-4.619995117187472,2,-0.025540104083548787,1.28908433745785,108.73999786376952,-3.742918178944578,111.6999969482422,1.038461377231695,112.12999725341795,-0.025540104083548787
12514,2022-01-13,110.63999938964844,111.5199966430664,108.81999969482422,109.44000244140624,1133800.0,0.012815832600297394,-1.2131100382720064,1.0909078298504213,51.76849821163102,56.18381207870519,0.4959039561161376,0.028119581495843704,-4.444866279961332,-3.7935372051006055,22.69983798273713,2.6999969482421875,1.7764088476630064,-0.09999961853027628,-2.477022189687233,2.2770229526266803,-1.2885109041087617,1.0885116670482091,2.2271990966796835,57.731972277243294,-5.868396236989838,1.1885112855784812,1,-0.4500007629394531,-1.8250007629394531,-6.862499237060547,-7.595001220703125,-6.1299972534179545,3,-0.04356471187105937,1.9315078514879942,109.23999786376952,1.28908433745785,108.73999786376952,-3.742918178944578,111.6999969482422,-0.04356471187105937
12515,2022-01-14,111.06999969482422,111.51000213623048,110.0500030517578,110.9800033569336,1124600.0,0.003886481449276058,2.0103036023281127,0.07499713896977392,50.78739467654416,54.59988290667923,-0.20315284869221273,-0.3903927443620603,-4.726821431685991,-4.309047955109065,21.60577967053443,1.4599990844726847,1.3091933791045278,0.31000061035156534,-2.071269405402262,2.6912706261053927,-0.8806343975253412,1.500635618228472,1.573710803222653,65.120294059428,4.766298567445986,1.1906350078769117,1,-0.8800010681152344,-2.020000457763672,-7.292499542236328,-8.025001525878906,-6.330001831054702,4,-0.0591518836128202,-1.2131100382720064,110.63999938964844,1.9315078514879942,109.23999786376952,1.28908433745785,108.73999786376952,-0.0591518836128202
12516,2022-01-18,109.83999633789062,111.22000122070312,108.12000274658205,110.8499984741211,1478300.0,-0.011074127670056222,2.5428399534390818,-11.222702611054595,43.348466695052025,51.886945807961,0.8742268118625134,0.9115489770967571,-3.345183883223953,-3.1733739776128402,20.488340283275804,3.0999984741210795,0.9500039146361559,-0.9360027313232422,-3.2862905849790565,1.414285122332572,-2.1111466581511564,0.23914119550467205,2.589165691406251,52.78347142279617,-2.7011489150005303,1.17514392682791,1,0.3500022888183594,-0.11999893188476562,-5.999996185302734,-6.7949981689453125,-7.519996643066406,1,-0.05835757689754806,2.0103036023281127,111.06999969482422,-1.2131100382720064,110.63999938964844,1.9315078514879942,109.23999786376952,-0.05835757689754806
12517,2022-01-19,110.3499984741211,111.16000366210938,109.36000061035156,110.0,955600.0,0.004643136864840969,-1.2085964230717023,-0.34653240975049665,43.01567112743676,50.05952134831811,0.24410072855938836,0.4979605270153087,-3.7380203342883647,-3.7739411101242126,20.502611064228933,1.8000030517578125,0.5106319788802836,-0.47100067138671875,-2.747701722946303,1.8057003801728655,-1.6093511971665038,0.6673498543930663,1.8731970251757843,72.405689659826,21.463680622294717,1.13835052577979,1,-0.15999984741210938,-0.5849990844726562,-6.247495651245117,-6.859996795654297,-4.769996643066406,2,-0.05790665589494315,2.5428399534390818,109.83999633789062,2.0103036023281127,111.06999969482422,-1.2131100382720064,110.63999938964844,-0.05790665589494315
12518,2022-01-20,109.98999786376952,111.51000213623048,109.9000015258789,110.62999725341795,1027800.0,-0.0032623526536432745,-2.926868754535983,-1.8285776566757492,44.43695052832105,50.008069109726726,0.4035488338766413,0.9640973000534956,-3.160427423845775,-3.4757437239217808,20.011485702822213,1.6100006103515767,0.23844091998842032,-0.8670013427734489,-3.061733349005422,1.3277306634585244,-1.9643673458894426,0.23036466034254488,2.03546976672736,54.99995512112746,5.520339776204857,1.097366003115987,1,0.20000076293946734,-0.020000457763657664,-5.602495193481431,-6.204998016357408,-4.779998779296861,3,-0.045822356699831146,-1.2085964230717023,110.3499984741211,2.5428399534390818,109.83999633789062,2.0103036023281127,111.06999969482422,-0.045822356699831146
12519,2022-01-21,109.41999816894531,110.87999725341795,109.31999969482422,110.87999725341795,982700.0,-0.005182286625100119,1.1369842970240338,2.281250745058748,38.776922232702255,47.48127220347194,1.0476646239372371,1.5705126911967398,-2.414947546615821,-2.9342857264433633,19.513237805932448,1.5599975585937358,-0.08659040092460657,-1.4090007781982479,-3.6642963346209996,0.8462947782245038,-2.5366485564096166,-0.2813529999868791,2.415650707503559,38.347954466684556,-6.115959667360173,1.127647778211375,1,0.7700004577636719,0.5499992370605469,-4.634998321533203,-5.375,-5.55999755859375,4,-0.04386762477323425,-2.926868754535983,109.98999786376952,-1.2085964230717023,110.3499984741211,2.5428399534390818,109.83999633789062,-0.04386762477323425
12520,2022-01-24,108.19000244140624,109.4499969482422,105.77999877929688,109.0,2138400.0,-0.01124105052204405,3.2924169685720366,0.5547931962480228,38.83090302388363,45.17097166021879,1.8550789032313872,2.7941234451961208,-1.056252833439956,-1.7602327582530535,19.291836578335648,3.6699981689453267,-0.3405108375570478,-2.5439968109131,-5.073730709249844,-0.014262912576356257,-3.808863760081479,-1.279129861744721,3.4634204311565497,42.059376094311155,-3.287516464297596,1.2648669491683742,1,0.7649955749511861,1.2499961853027486,-2.752500534057603,-3.475002288818331,-1.5699996948241903,0,-0.03401423627075684,1.1369842970240338,109.41999816894531,-2.926868754535983,109.98999786376952,-1.2085964230717023,110.3499984741211,-0.03401423627075684
12521,2022-01-25,107.66999816894531,108.8000030517578,106.33999633789062,106.63999938964844,1920200.0,-0.004806398564807801,-2.0184041039466614,-1.2716072639589862,37.779283797898074,44.01659995849775,1.948182919898727,3.2308997016225476,-0.4009446533428189,-1.3304198828695348,18.924193307480305,2.4600067138671733,-0.30982140991618223,-2.906000900268552,-5.781578080571862,-0.030423719965241958,-4.343789490420207,-1.468212310116897,3.6310192580215244,32.98426321795149,-13.492557064577575,1.4377885901516547,1,0.9799995422363281,1.7700004577636719,-0.5374965667724609,-1.4849967956542969,1.69000244140625,1,-0.02721278308724706,3.2924169685720366,108.19000244140624,1.1369842970240338,109.41999816894531,-2.926868754535983,109.98999786376952,-0.02721278308724706
12522,2022-01-26,107.27999877929688,108.80999755859376,106.79000091552734,107.56999969482422,1388700.0,-0.0036221732727856892,-2.181105484167485,-0.28155462060383396,35.70469228197214,42.716531397271226,2.3571852324296856,3.4338779343591455,0.17194047035943072,-1.0526365989653073,18.188074392151726,2.0199966430664205,-0.7181443331220407,-3.065500259399414,-6.222844258365711,0.09184373956688319,-4.644172258882563,-1.4868282599162654,3.689757528809764,26.17799513476585,-20.043625014814864,1.578671999483151,1,1.3699989318847656,2.1599998474121094,-0.06749725341796875,-1.0949974060058594,4.959999084472642,2,-0.04623414560878847,-2.0184041039466614,107.66999816894531,3.2924169685720366,108.19000244140624,1.1369842970240338,109.41999816894531,-0.04623414560878847
12523,2022-01-27,109.58999633789062,110.58000183105469,107.66999816894531,108.66999816894531,1688900.0,0.021532415966428298,1.0068927415748072,-3.172397463892031,49.80416060971413,42.498271663724914,0.11404956058828475,0.9438727402442595,-2.0354568003573945,-3.4441947348654764,16.923087201278143,3.3000030517578125,-1.0490111671173423,-0.6105026245117244,-3.6158770747702675,2.3948718257468187,-2.113189849640989,0.89218460061754,1.0683745184874311,74.70585683362103,23.053293640825693,1.5026872251292698,1,-0.9449958801269531,-0.14999771118164062,-2.327495574951172,-3.4049949645996094,2.2700042724609375,3,-0.036590880927418024,-2.181105484167485,107.27999877929688,-2.0184041039466614,107.66999816894531,3.2924169685720366,108.19000244140624,-0.036590880927418024
12524,2022-01-28,111.16000366210938,111.25,108.5999984741211,109.26000213623048,1429400.0,0.014326191958051293,1.5480854934728148,2.0652231602341744,46.634306623061136,42.03681743556013,-1.535960714658927,-0.6998185038381024,-3.491531397300335,-5.086503149540306,15.640975187675094,2.6500015258789062,-0.9555176441698308,0.9835044860839872,-1.9808549291784772,3.9478639013464516,-0.498675221547245,2.4656841937152194,-5.3800048828125,98.35472910773763,48.413240185806046,1.4821797076312346,1,-2.515003204345703,-1.7200050354003906,-3.772502899169922,-4.975002288818359,-1.7700042724609375,4,-0.05352648777992863,1.0068927415748072,109.58999633789062,-2.181105484167485,107.27999877929688,-2.0184041039466614,107.66999816894531,-0.05352648777992863
12525,2022-01-31,111.7699966430664,112.2300033569336,109.86000061035156,110.44000244140624,1848700.0,0.005487522138009293,1.1066619647150175,0.6999963860791897,50.239889224777336,42.80253104997406,-2.2755113049537385,-1.4536489002635733,-3.9929838474117645,-5.803187642237276,14.069851916011878,2.3700027465820312,-0.8591188342116993,1.6374977111816378,-1.1954875806080167,4.470483002971292,0.22100506528681763,3.053990357076458,-5.880597839355474,92.19004812082667,42.3294252108156,1.4164926458948257,1,-2.764995574951172,-2.329998016357422,-4.047496795654297,-5.584995269775391,-3.7899932861328125,0,-0.07077029856210104,1.5480854934728148,111.16000366210938,1.0068927415748072,109.58999633789062,-2.181105484167485,107.27999877929688,-0.07077029856210104
12526,2022-02-01,110.01000213623048,111.9499969482422,109.08999633789062,111.51000213623048,1446000.0,-0.01574657385430911,1.4033723353101577,-1.127824465796632,54.74236120370096,44.105496614003414,-0.5463164379396233,0.2075101519910163,-2.132991000294737,-4.131024181298429,12.676163771273535,2.8600006103515767,-0.9890909424763947,-0.05299682617186363,-2.8225460817504313,2.716552429406704,-1.4377714539611475,1.3317778016174202,-3.866979150390648,59.19117234570144,4.123794219820503,1.3847746277892814,2,-1.0050010681152486,-0.5700035095214986,-2.2650012969970845,-3.8250007629394673,-1.0,1,-0.030815374273426954,1.1066619647150175,111.7699966430664,1.5480854934728148,111.16000366210938,1.0068927415748072,109.58999633789062,-0.030815374273426954
12527,2022-02-02,112.01000213623048,112.23999786376952,109.55999755859376,110.02999877929688,1582800.0,0.018180165086473687,1.1967262323530814,-1.3200022379557386,59.301559388869684,45.757119820731035,-2.5547401720415905,-1.8287570230034333,-4.022842352435845,-6.190553041838555,11.16076840966202,2.680000305175753,-1.0934518009772631,1.9105030059814538,-0.9445019137351807,4.765507925698088,0.4830005461231366,3.338005465839771,-5.623499935546903,94.96727039611145,35.65769657947179,1.4275024598583146,2,-3.00000381469728,-2.5700035095214986,-4.162502288818374,-5.825000762939467,-3.260002136230483,2,-0.023658615082034373,1.4033723353101577,110.01000213623048,1.1066619647150175,111.7699966430664,1.5480854934728148,111.16000366210938,-0.023658615082034373
12528,2022-02-03,111.97000122070312,112.58999633789062,111.37000274658205,112.26000213623048,1034900.0,-0.00035711913904534764,1.56843643839794,-0.1464648605325986,54.91501090558045,47.550240784384165,-2.4633911379033577,-1.8497262495805273,-3.914407966924074,-6.23502836765357,9.461093025217531,1.2199935913085795,-0.9644263136817273,1.8490020751953153,-1.0576867571726467,4.755690907563277,0.3956576590113343,3.3023464913792964,-5.232289280234383,84.46126693908144,23.921390091214747,1.4533444161839837,2,-2.785003662109375,-2.5300025939941406,-4.122501373291016,-5.784999847412109,-1.7000045776367188,3,0.0024113301788235564,1.1967262323530814,112.01000213623048,1.4033723353101577,110.01000213623048,1.1066619647150175,111.7699966430664,0.0024113301788235564
12529,2022-02-04,110.9000015258789,111.95999908447266,109.7300033569336,110.98999786376952,1140100.0,-0.00955612827685115,1.1970414468046724,0.3103312199099618,49.400147526772884,48.724601284705194,-1.2978588631072228,-0.7180952393807587,-2.754759421049542,-5.2731903789744905,8.930340734548501,2.2399978637695312,-0.8884369182748628,0.7165023803710966,-2.2012787087782613,3.6342834695204544,-0.7423881642035894,2.1753929249457826,-3.6941068336164165,51.71443394252232,-7.905415075146784,1.4588905445746807,2,-1.4350051879882812,-1.4600028991699219,-2.8375015258789062,-4.5,0.34999847412109375,4,0.008656438875238814,1.56843643839794,111.97000122070312,1.1967262323530814,112.01000213623048,1.4033723353101577,110.01000213623048,0.008656438875238814
12530,2022-02-07,109.66000366210938,111.08000183105469,109.38999938964844,110.63999938964844,1377500.0,-0.011181224947775847,-1.2236811725141796,10.88928450322315,49.36532874206392,50.01193961183473,0.19286959462345976,0.345060457161793,-1.4408969675579328,-4.125712104355529,7.703830945999068,1.69000244140625,-0.8452258336956504,-0.3999958038330078,-3.1765525514279886,2.376560943761973,-1.7882741776304982,0.9882825699644826,-2.02338083819663,16.285923549107142,-42.3728793261016,1.3882783737974937,2,0.029994964599609375,-0.22000503540039062,-1.5275039672851562,-3.19000244140625,0.8599929809570312,0,-0.002462194632902759,1.1970414468046724,110.9000015258789,1.56843643839794,111.97000122070312,1.1967262323530814,112.01000213623048,-0.002462194632902759
12531,2022-02-08,109.9800033569336,110.63999938964844,109.54000091552734,110.5,1140800.0,0.002918107643058443,1.7500119209971676,0.5306111327364733,48.67764340435928,51.4533786254333,0.26262083477344333,-0.11637013212042291,-1.5750830343309161,-4.529645719690379,6.303733820700461,1.0999984741210938,-0.6489492009049656,0.006003570556643467,-2.6610629732314663,2.6730701143447533,-1.3275297013374114,1.3395368424506984,-1.9471106519026193,18.437641561166345,-36.89260960373382,1.333533271894057,2,0.149993896484375,-0.5400047302246094,-1.6475028991699219,-3.3100013732910156,0.40999603271484375,1,-0.018185124013036402,-1.2236811725141796,109.66000366210938,1.1970414468046724,110.9000015258789,1.56843643839794,111.97000122070312,-0.018185124013036402
12532,2022-02-09,111.47000122070312,111.76000213623048,110.22000122070312,110.69000244140624,1157800.0,0.013547897965904054,1.2647062123438797,-1.500007336003666,54.89419504522898,52.018938007157175,-0.6375682814753532,-1.4665469830801783,-2.9219534822011326,-6.073890315214712,6.336723488433231,1.7799987792968892,-0.3061634399670936,1.3595012664794979,-1.3210533653590062,4.040055898318002,0.01922395056024584,2.69977858239875,-3.072540225043383,65.00011920940324,9.230361440224712,1.3402773159192527,2,-0.8750038146972656,-2.0300025939941406,-2.7024993896484375,-4.799999237060547,-2.0200042724609233,2,-0.0220687095858374,1.7500119209971676,109.9800033569336,-1.2236811725141796,109.66000366210938,1.1970414468046724,110.9000015258789,-0.0220687095858374
12533,2022-02-10,106.4499969482422,110.13999938964844,106.3499984741211,109.55999755859376,1071000.0,-0.04503457627601215,-1.2900324537625885,-3.9871865096442796,42.41184868452346,51.54977601398632,4.347357476902815,3.5138787061524113,2.3382817702019025,-1.1134448599371325,7.246047825106124,5.120002746582031,0.004280234461901955,-3.5210029602050668,-6.645871816389416,-0.39613410402071736,-5.0834373882972415,-1.958568532112892,6.139999389648423,1.7825038010974716,-53.869802879433344,1.5624344280921718,2,3.0200004577636577,2.9900016784667827,2.340003967285142,0.22000503540037641,4.3199996948242045,3,0.021606417263460242,1.2647062123438797,111.47000122070312,1.7500119209971676,109.9800033569336,-1.2236811725141796,109.66000366210938,0.021606417263460242
12534,2022-02-11,105.81999969482422,107.94000244140624,105.29000091552734,106.73999786376952,1792800.0,-0.00591824585701306,-1.676774994027467,0.2958192888718756,43.753285326179885,50.82904224747549,4.6267704371008875,3.9676840556482205,3.2042079803202625,-0.5228447618184191,7.558935463800008,2.650001525878892,0.3922775996584278,-3.9100002288818416,-7.52297241588883,-0.297028041874853,-5.716486322385336,-2.1035141353783473,6.645196685791021,8.191633374054858,-47.14850891897515,1.8064860935034956,2,3.1199989318847656,3.375,3.242502212524414,0.8500022888183594,3.8600006103515625,4,0.04205251333467763,-1.2900324537625885,106.4499969482422,1.2647062123438797,111.47000122070312,1.7500119209971676,109.9800033569336,0.04205251333467763
12535,2022-02-14,104.5,106.75,103.29000091552734,106.33000183105469,1347400.0,-0.01247400962607248,1.5917613912367627,1.9891363839915388,41.98280240127319,49.41131349165018,5.371994099938931,5.028028450669865,4.698404287576409,0.7814567898421245,8.089985413693219,3.4599990844726562,0.3227615742009675,-4.901499938964847,-9.141745789093264,-0.6612540888364293,-7.021622864029055,-2.781377013900638,7.6781885620117265,14.285701417788083,-42.06957629742501,2.1201229250642086,2,3.4399986267089844,3.6949996948242188,4.427501678466797,2.170001983642578,6.349998474121094,0,0.06459330143540676,-1.676774994027467,105.81999969482422,-1.2900324537625885,106.4499969482422,1.2647062123438797,111.47000122070312,0.06459330143540676
12536,2022-02-15,103.43000030517578,105.61000061035156,102.83999633789062,105.0999984741211,1182600.0,-0.010239231529418413,1.0594808612983004,0.9125663923422634,40.58679588019941,47.33189532402017,6.046296576951164,5.8954475622670515,5.8928163641541005,1.8833458936530008,9.449802716701937,2.7700042724609375,0.14501017173901687,-5.6509998321533175,-10.65238131409923,-0.6496183502074047,-8.151690573126274,-3.150309091180361,8.214896998046882,6.614389952470261,-51.34568073353421,2.500690740972959,2,4.284996032714844,4.539997100830078,5.604999542236328,3.240001678466797,9.300003051757812,1,0.06854874134169209,1.5917613912367627,104.5,-1.676774994027467,105.81999969482422,-1.2900324537625885,106.4499969482422,0.06854874134169209
12537,2022-02-16,103.95999908447266,104.55999755859376,102.91999816894531,103.6500015258789,1211700.0,0.005124226798154163,1.172192524176657,-0.18562748412444607,34.92233501272723,45.11048689148092,4.7542832836042095,5.124938721335923,5.442438891405246,1.4167444038282042,10.883106236463082,1.6399993896484517,-0.16608941665862176,-4.801501083374021,-10.257320185413619,0.6543180186655775,-7.529410634393827,-2.0735915323542145,6.980506141523449,15.342496963920293,-38.8263582554423,2.727909551019799,2,3.4399986267089844,3.7549972534179688,5.167499542236328,2.720001220703125,10.870002746582031,2,0.061850715292437464,1.0594808612983004,103.43000030517578,1.5917613912367627,104.5,-1.676774994027467,105.81999969482422,0.061850715292437464
12538,2022-02-17,104.9499969482422,105.54000091552734,103.1999969482422,103.5199966430664,1691200.0,0.009522872955829209,-1.2608737316590608,4.6129405394763205,32.835784386084086,43.270002098071046,2.976822125047036,3.9400026958119696,4.54746445935443,0.5097970032927748,12.149516462616258,2.340003967285142,-0.4299217727785276,-3.559503173828105,-9.237467775692025,2.1184614280358147,-6.398485474760065,-0.7205208728961452,5.342467566705466,41.372511473997655,-6.909408848318698,2.838982300931963,2,2.350002288818345,2.7649993896484233,4.665002822875962,1.7300033569335795,10.389999389648423,3,0.04287756199001369,1.172192524176657,103.95999908447266,1.0594808612983004,103.43000030517578,1.5917613912367627,104.5,0.04287756199001369
12539,2022-02-18,104.62000274658205,105.56999969482422,104.1500015258789,104.51000213623048,894800.0,-0.0031442992973396144,-2.421674786285387,0.0769234873261371,29.927004485111794,41.11018829174303,2.595233680793754,4.102281379745662,4.949329562610174,0.933900858027485,13.422883065494517,1.4199981689453125,-0.9857379021524082,-3.6494976043700973,-9.566178304914459,2.2671830961742643,-6.607837954642278,-0.6911572540979165,5.076264314201055,45.52441794213409,2.681056631436263,2.9583403502721803,2,2.6799964904785014,3.0949935913085795,4.832496643066392,2.059997558593736,11.75,4,0.05878411140345041,-1.2608737316590608,104.9499969482422,1.172192524176657,103.95999908447266,1.0594808612983004,103.43000030517578,0.05878411140345041
12540,2022-02-22,104.51000213623048,105.30999755859376,103.48999786376952,105.05999755859376,1523700.0,-0.0010514300082558048,2.466681198910136,-4.99993064225274,32.982661055406666,39.36630136408163,2.120919157531148,4.134423843433254,5.107548687407842,1.1146955811658614,13.471766164696513,1.8199996948242472,-1.5087357546249507,-3.5754981994628707,-9.726820893844831,2.5758244949190896,-6.651159546653844,-0.49983685227189767,4.6377632667212225,60.28892500068908,18.70737127336904,3.0756613471909784,2,2.789997100830064,3.204994201660142,4.992496490478501,2.1699981689452983,12.52999877929686,1,0.04946893180813561,-2.421674786285387,104.62000274658205,-1.2608737316590608,104.9499969482422,1.172192524176657,103.95999908447266,0.04946893180813561
12541,2022-02-23,104.73999786376952,106.91999816894531,104.06999969482422,104.5,1638100.0,0.002200705414197923,-4.18182259552362,-0.4363633841501219,24.73935966034037,36.015764099094014,1.1951433951841324,3.8721943876974905,4.892042099543303,0.9803831237102685,13.210260163320434,2.8499984741210938,-1.9057943250255533,-3.199002456665056,-9.528958993959023,3.1309540806289107,-6.363980725312032,-0.034024188018079826,3.903146013977306,45.49999237060511,10.230549360555095,3.1649782686469825,2,1.7500000000000142,2.974998474121108,4.880001068115249,1.9400024414062642,12.010002136230483,2,0.05833493159221348,2.466681198910136,104.51000213623048,-2.421674786285387,104.62000274658205,-1.2608737316590608,104.9499969482422,0.05833493159221348
12542,2022-02-24,102.31999969482422,104.2300033569336,100.18000030517578,103.81999969482422,1457400.0,-0.02310481399945108,2.491370918944516,-6.250055631497334,21.22834753136263,33.6620417487428,2.436995570601283,6.220476306560386,7.283555936365829,3.482005675139334,13.352851388895493,4.559997558593736,-2.3154258657973656,-5.371000671386724,-12.180181267157195,1.4381799243837463,-8.77559096927196,-1.966410373501489,5.858892379734115,31.75074284744036,2.5920462369942463,3.404590297885233,2,1.7400016784667969,4.064998626708984,7.634998321533203,4.3600006103515625,17.769996643066406,3,0.10173967643821213,-4.18182259552362,104.73999786376952,2.466681198910136,104.51000213623048,-2.421674786285387,104.62000274658205,0.10173967643821213
12543,2022-02-25,105.58000183105469,106.02999877929688,103.36000061035156,103.6500015258789,1419600.0,0.03186084974544201,-1.1274867701548066,-1.2866668701171875,35.97045297154304,32.797282598227596,-1.0721404789402555,2.7875723162276103,4.051383947825201,0.2913194604089,14.077273396337741,3.7099990844726562,-2.705069580286363,-1.910498809814456,-8.720392435235468,4.899394815606556,-5.315445622524962,1.4944480028960498,1.7990010665653955,80.11874239465716,51.59022729014376,3.404946812710508,2,-2.0300025939941406,0.8049964904785156,4.397497177124023,1.0999984741210938,13.830001831054688,4,0.08761128849762212,2.491370918944516,102.31999969482422,-4.18182259552362,104.73999786376952,2.466681198910136,104.51000213623048,0.08761128849762212
12544,2022-02-28,105.20999908447266,105.72000122070312,104.1500015258789,104.63999938964844,1623300.0,-0.003504477554130858,-1.0258120406967872,0.29533658274334007,37.70036662447791,32.32145640080591,-0.891518664801012,2.834274916132756,4.362962175905025,0.7277531827640189,15.148074232035318,1.5699996948242188,-3.387434308798987,-1.9830013275146428,-8.635976923797585,4.6699742687683,-5.309489125656114,1.3434864706268286,1.4491035539030008,74.62908566092197,42.711569340612684,3.3264877981414718,2,-1.6599998474121094,1.1749992370605469,4.869998931884766,1.470001220703125,16.099998474121108,0,0.09628359796186903,-1.1274867701548066,105.58000183105469,2.491370918944516,102.31999969482422,-4.18182259552362,104.73999786376952,0.09628359796186903
12545,2022-03-01,103.86000061035156,105.8000030517578,102.9000015258789,105.30999755859376,1113200.0,-0.012831465505832584,1.3868247379955327,-2.543855657132174,33.995798243881396,31.589123330103906,0.400238066031946,3.753748673305978,5.611209358835197,2.109862773676099,16.649941296606613,2.900001525878892,-3.495622776147542,-2.9375,-9.382024263508399,3.5070242635083986,-6.159762131754206,0.2847621317542064,2.1699981689453125,54.5994283612078,20.11026863168813,3.222262131754201,3,-0.3100013732910156,2.5249977111816406,6.219997406005859,2.8199996948242188,19.73999786376953,1,0.12045062644630522,-1.0258120406967872,105.20999908447266,-1.1274867701548066,105.58000183105469,2.491370918944516,102.31999969482422,0.12045062644630522
12546,2022-03-02,106.62000274658205,107.12999725341795,103.70999908447266,103.70999908447266,1496300.0,0.02657425495870247,-1.350511247443753,-2.0069033011670268,38.10691409013917,31.94296544981634,-2.0782229720343963,0.7660291512950863,2.8165031646273064,-0.6062834573336033,17.86642257771557,3.4199981689452983,-3.539687555550529,-0.007997894287100848,-6.272572081753438,6.256576293179236,-3.1402849880202695,3.1242891994460678,-6.440002441406264,92.66194631977646,59.46973083769989,3.1322870937331704,3,-2.9650039672851705,-0.23500442504884234,2.5774955749511577,0.07999801635740766,16.36999511718747,2,0.09773023729620323,1.3868247379955327,103.86000061035156,-1.0258120406967872,105.20999908447266,-1.1274867701548066,105.58000183105469,0.09773023729620323
12547,2022-03-03,109.36000061035156,110.0,106.9000015258789,106.93000030517578,1254200.0,0.02569872250221228,-1.4899607499486778,0.8350506003880196,58.03425183847068,34.74279516674819,-4.43842426847732,-2.3006342206306556,0.07518137959021942,-3.281736151606907,18.866976362304154,3.3799972534179545,-3.3631646460484745,2.864500045776367,-3.0214329553731716,8.750433046925906,-0.0784664547984022,5.807466546351137,-9.041000366210938,90.98592215222043,51.59731635495683,2.9429665005747703,3,-4.270000457763672,-2.9750022888183594,-0.31500244140625,-2.6599998474121094,13.959999084472656,3,0.0675749757535109,-1.350511247443753,106.62000274658205,1.3868247379955327,103.86000061035156,-1.0258120406967872,105.20999908447266,0.0675749757535109
12548,2022-03-04,112.23999786376952,112.31999969482422,108.3000030517578,108.63999938964844,1784900.0,0.0263350149720587,1.1382948718729213,1.48148066749344,65.76621509811798,38.724929679304424,-6.901336123825601,-5.438185474220418,-2.766898436140224,-6.071642636731454,19.970201407576027,4.0199966430664205,-2.96405382144097,5.730997467041007,-0.20879575147112917,11.670790685553143,2.761100857784939,8.700894076297075,-11.533757629394515,99.15072349675776,53.51021281262662,2.969896609256071,3,-5.989997863769517,-5.854999542236314,-3.1949996948242045,-5.539997100830064,9.550003051757827,4,0.06993940327448134,-1.4899607499486778,109.36000061035156,-1.350511247443753,106.62000274658205,1.3868247379955327,103.86000061035156,0.06993940327448134
12549,2022-03-07,111.86000061035156,112.41999816894531,110.5199966430664,112.22000122070312,1182500.0,-0.0033855778746465504,4.000040154998294,-0.10000021192771609,68.94955480754429,42.72125120731972,-6.019341125005042,-5.251844706332037,-2.3755067113152393,-5.60492534671647,20.526470080993963,1.9000015258789062,-2.45929701771567,5.303000259399411,-0.7994869640138234,11.405487482812646,2.251756647692787,8.354243871106036,-10.456934808349601,94.11767062962562,42.67228446954128,3.051243611706619,3,-5.560001373291016,-5.475002288818359,-2.8175010681152344,-5.159999847412109,11.449996948242202,0,0.06749511005329945,1.1382948718729213,112.23999786376952,-1.4899607499486778,109.36000061035156,-1.350511247443753,106.62000274658205,0.06749511005329945
12550,2022-03-08,109.38999938964844,112.5,109.3499984741211,112.0,843300.0,-0.02208118368698231,-1.342006443854514,7.249989403636672,64.31316892378922,47.1183411254807,-3.1115254810417667,-2.954592159738098,0.07387633508383828,-3.057694839897948,20.820783081758083,3.1500015258789062,-2.013527906206903,2.846499252319333,-3.228215778821891,8.921214283460557,-0.19085826325128608,5.883856767889952,-7.1055789982910085,64.61888183813707,7.192748351002024,3.037357515570613,3,-3.049999237060547,-3.0050010681152344,-0.3474998474121094,-2.674999237060547,13.980003356933608,1,0.10896789684115604,4.000040154998294,111.86000061035156,1.1382948718729213,112.23999786376952,-1.4899607499486778,109.36000061035156,0.10896789684115604
12551,2022-03-09,107.9800033569336,110.8499984741211,107.87999725341795,110.41999816894531,1833100.0,-0.012889624651083675,-1.2499949426496335,0.9348636940291963,59.26269047133528,51.3443792299221,-1.333873166806569,-1.794097952672331,1.4225885756132328,-1.592574401654133,21.304885353312113,2.970001220703139,-1.4848148712221132,1.5365032196044979,-4.363349766825323,7.4363562060343185,-1.4134232736104053,4.486429712819401,-4.674025004711908,19.285752238069872,-41.668238525583746,2.949926493214909,3,-0.2800025939941406,-1.5950050354003906,1.2424964904785156,-1.2650032043457031,16.219993591308608,2,0.14465636813841165,-1.342006443854514,109.38999938964844,4.000040154998294,111.86000061035156,1.1382948718729213,112.23999786376952,0.14465636813841165
12552,2022-03-10,109.01000213623048,109.23999786376952,107.19000244140624,107.1999969482422,1166900.0,0.009538791880679742,-1.240439254401438,-0.7418069821615622,59.337645898249654,53.94073399955618,-1.4696465758232193,-3.180931168481763,0.30783902323969414,-2.5412601023864454,22.47691622281855,2.0499954223632812,-0.9875312623461525,2.689501953125017,-2.861370895952547,8.240374802202581,-0.08593447141376487,5.464938377663799,-4.784621619230961,34.274962930608844,-27.951550915315387,2.7754364245387797,3,-1.3100013732910298,-2.62500381469728,0.21249771118162641,-2.2950019836425923,15.430000305175753,3,0.12824507342058533,-1.2499949426496335,107.9800033569336,-1.342006443854514,109.38999938964844,4.000040154998294,111.86000061035156,0.12824507342058533
12553,2022-03-11,108.75,109.41000366210938,108.26000213623048,108.5199966430664,885500.0,-0.0023851218341006675,-2.0667019317824247,0.12707331363465843,59.529301007031215,56.36617115317321,-0.7964469135693122,-2.88784499194648,0.45897905803832373,-2.1929669959087335,22.16796129336776,1.150001525878892,-0.36261867569024275,2.314499664306638,-3.3419656413634016,7.970964969976677,-0.513732988528389,5.142732317141665,-3.6971575347004375,29.378498603432412,-33.51652684629237,2.82823265283502,3,-1.0499992370605469,-2.365001678466797,0.47499847412109375,-2.0349998474121094,15.800003051757798,4,0.13397700868803875,-1.240439254401438,109.01000213623048,-1.2499949426496335,107.9800033569336,-1.342006443854514,109.38999938964844,0.13397700868803875
12554,2022-03-14,110.2699966430664,110.6999969482422,109.01000213623048,109.9499969482422,811200.0,0.013976980625898028,1.8643972456599058,1.391282714697918,62.47833158134829,59.53089707955843,-1.7022059450912224,-4.2766305295544385,-1.1270595096304703,-3.619568102780079,21.327630122363484,1.9499969482422017,0.6916087876835633,3.6119964599609347,-2.287396837713416,9.511389757635285,0.6622998111237592,6.56169310879811,-4.472438424296797,58.003683950390354,-5.005321733135929,2.949696648837178,3,-2.164997100830078,-3.9299964904785156,-0.9574985504150391,-3.5549964904785156,15.569999694824219,0,0.10447088621712863,-2.0667019317824247,108.75,-1.240439254401438,109.01000213623048,-1.2499949426496335,107.9800033569336,0.10447088621712863
12555,2022-03-15,111.25,112.06999969482422,110.73999786376952,111.75,1181400.0,0.008887307397911437,1.3333377949699758,-1.56250149011761,63.65926084819811,62.37004671934275,-1.7027617708240257,-4.980357894271478,-2.1956390771351835,-4.531303795544716,19.933461165362647,1.8000030517578125,1.324477532335635,4.254499816894537,-1.8922129307736384,10.401212564562712,1.1811434430604493,7.327856190728625,-4.782197603107349,83.19671810778408,17.23049638355903,3.0733563738340854,3,-1.5499992370605469,-4.909999847412109,-1.7975025177001953,-4.534999847412109,14.080001831054688,1,0.10840447243679785,1.8643972456599058,110.2699966430664,-2.0667019317824247,108.75,-1.240439254401438,109.01000213623048,0.10840447243679785
12556,2022-03-16,110.5199966430664,111.61000061035156,109.20999908447266,111.30999755859376,966700.0,-0.006561827927492936,2.4532221679446296,1.580001831054716,68.51851213707825,63.53496453029915,-0.4038338886854831,-3.8914731743294766,-1.524223481768189,-3.73450883424168,18.296325965033176,2.4000015258789062,1.9655585899538437,3.169996643066412,-2.9285062297160493,9.268499515848873,0.1207452066751813,6.219248079457643,-3.448974485863019,68.23762450537897,-1.9716681190794958,3.04925143639123,3,-0.6749954223632812,-4.179996490478516,-0.9549980163574219,-3.8049964904785156,12.819999694824219,2,0.11626860743595402,1.3333377949699758,111.25,1.8643972456599058,110.2699966430664,-2.0667019317824247,108.75,0.11626860743595402
12557,2022-03-17,110.38999938964844,111.01000213623048,109.68000030517578,110.0,1403500.0,-0.0011762328751945272,-1.5825308879737172,-0.4936695413676792,62.6512334258279,63.18885545560025,-0.12557157930352503,-3.4309644980927487,-1.4516638830098998,-3.5488151941825095,16.570717944187116,1.3300018310547017,2.873087444553178,2.7184993743896513,-3.3050158959995883,8.742014644778891,-0.2932582608049614,5.730257009584264,-2.7760794481653903,55.90547554587235,-12.511242313057267,3.0117576351946194,3,-0.5449981689453125,-4.049999237060547,-0.6050014495849609,-3.674999237060547,11.84999847412108,3,0.12510188998052274,2.4532221679446296,110.5199966430664,1.3333377949699758,111.25,1.8643972456599058,110.2699966430664,0.12510188998052274
12558,2022-03-18,109.4499969482422,110.81999969482422,108.5500030517578,110.62999725341795,2216100.0,-0.00851528622704556,1.9102424280956591,-3.025646543291918,60.8273726235579,62.28639076849065,0.421360143274498,-2.2520093952838494,-0.5895881751266785,-2.544923936677492,15.442834758848,2.2699966430664205,3.5349010830196335,1.553496932983407,-4.377456117381612,7.484449983348426,-1.4119795921991027,4.518973458165917,-1.3474690009074521,25.568032806428477,-40.32528885308173,2.965476525182513,3,0.3950042724609233,-3.109996795654311,0.5675010681152202,-2.734996795654311,11.210006713867173,4,0.13695756885450305,-1.5825308879737172,110.38999938964844,2.4532221679446296,110.5199966430664,1.3333377949699758,111.25,0.13695756885450305
12559,2022-03-21,110.7699966430664,111.02999877929688,109.62999725341795,110.20999908447266,1080600.0,0.012060299055544288,1.5925910227610147,-0.4745740794620746,67.67262826264013,62.65966402836297,-1.1952052607262686,-3.254503366769967,-1.9128531209269681,-3.7944668657980998,14.2400634744408,1.5800018310546733,3.5714233901744024,2.5659969329833956,-3.2868907335998756,8.418884599566667,-0.3604469003082471,5.492440766275038,-2.227721490465129,63.068059899474115,-4.078140601088016,2.926443833291638,3,-1.1399955749511719,-4.429996490478516,-1.3149986267089844,-4.054996490478516,9.910003662109375,0,0.12440197550149468,1.9102424280956591,109.4499969482422,-1.5825308879737172,110.38999938964844,2.4532221679446296,110.5199966430664,0.12440197550149468
12560,2022-03-22,109.68000030517578,111.62999725341795,109.36000061035156,111.62999725341795,960000.0,-0.009840176680720791,1.3282053288470008,-3.482152588555833,58.557045118422074,62.58125898915039,-0.06676754922129646,-1.8522924570284403,-0.9188051156828436,-2.6270226846240234,12.668008465516825,2.269996643066392,3.136241077023058,1.2175006866455078,-4.4004013811626805,6.835402754453696,-1.5914503472585864,4.026451720549602,-1.129997253417983,36.68829158213674,-26.10548147386899,2.8089510339040977,3,-0.049999237060546875,-3.3400001525878906,-0.6125011444091797,-2.9650001525878906,12.639999389648438,1,0.14733767311953816,1.5925910227610147,110.7699966430664,1.9102424280956591,109.4499969482422,-1.5825308879737172,110.38999938964844,0.14733767311953816
12561,2022-03-23,110.8499984741211,111.38999938964844,109.1999969482422,109.80999755859376,796700.0,0.010667379337070404,1.0660373623921586,-0.5333346375053764,54.567746118291716,62.05127012471061,-0.8793131678292525,-2.6783974750395743,-2.1592720671881125,-3.7070334850877202,11.930292316634908,2.190002441406236,2.6675271816766895,2.081998825073242,-3.3448435912452084,7.508841241391693,-0.6314223830859902,4.795420033232475,-1.9049957275390739,74.67531663285497,14.809533899578831,2.713421208159228,3,-0.68499755859375,-4.509998321533203,-2.782499313354492,-4.134998321533203,8.0,2,0.13062700546914385,1.3282053288470008,109.68000030517578,1.5925910227610147,110.7699966430664,1.9102424280956591,109.4499969482422,0.13062700546914385
12562,2022-03-24,112.7300033569336,112.8499984741211,111.02999877929688,111.02999877929688,954100.0,0.016959899943087553,-1.141170345969671,1.6346183472105273,51.60027946212516,61.170267730832165,-2.431881371252956,-3.9405579872960743,-3.993928608271389,-5.48871796359191,9.940866815615346,2.0,2.501938488690641,3.4415035247802734,-1.3398814224425024,8.22288847200305,1.0508110511688784,5.8321959983916685,-3.530006408691392,97.20941290859444,40.56500826925545,2.3906924736113906,3,-2.0300025939941406,-6.215003967285156,-4.887506484985352,-5.7400054931640625,5.30999755859375,3,0.0941186256099269,1.0660373623921586,110.8499984741211,1.3282053288470008,109.68000030517578,1.5925910227610147,110.7699966430664,0.0941186256099269
12563,2022-03-25,114.83000183105469,115.0500030517578,113.11000061035156,113.47000122070312,767900.0,0.018628567476148605,1.1555546136566113,0.7999982048531794,58.71991025716841,60.75266536147885,-3.999303104448586,-5.599107204692743,-6.039360550898721,-7.484691055951529,8.996191368646404,2.3199996948242045,2.6295632338424895,5.0790019989013615,0.02622867925032324,10.1317753185524,2.5526153390758424,7.605388658726881,-5.630004882812486,96.23929929627081,42.50357721910774,2.5263866598255227,3,-3.029998779296889,-7.215000152587891,-7.272504806518555,-7.6750030517578125,2.6999969482421875,4,0.06453013946317698,-1.141170345969671,112.7300033569336,1.0660373623921586,110.8499984741211,1.3282053288470008,109.68000030517578,0.06453013946317698
12564,2022-03-28,115.33999633789062,115.37000274658205,113.9000015258789,114.9000015258789,730300.0,0.004441300171589946,4.879915162427054,0.3235254518731277,69.74120796616536,61.4284372634752,-4.151009886093533,-5.598303783378881,-6.532870440569937,-7.891588400568381,8.039100796109183,1.4700012207031392,2.71811606205722,5.082496643066406,-0.08328782330856654,10.248281109441379,2.499604409878927,7.6653888762538855,-5.320998535156235,99.51367292556688,45.20668958841111,2.582892233187485,3,-3.379993438720703,-7.564994812011719,-7.832498550415039,-7.369998931884766,3.32000732421875,0,0.04612456643950025,1.1555546136566113,114.83000183105469,-1.141170345969671,112.7300033569336,1.0660373623921586,110.8499984741211,0.04612456643950025
12565,2022-03-29,116.37000274658205,116.4000015258789,114.56999969482422,115.68000030517578,695000.0,0.008930175493278236,3.8800048828125,1.5682058573633517,78.55683456525445,62.54380642216145,-4.8929082601552665,-5.9479949113723904,-7.547945906451886,-8.804435962848785,6.7854807437066595,1.8300018310546875,2.876925256287322,5.487002944946298,0.5587812132110912,10.415224676681504,3.0228920790786873,7.951113810813908,-5.49484415283203,99.58335055244218,39.159093660186144,2.464110865867604,3,-3.895000457763686,-8.080001831054702,-8.86250495910646,-8.400005340576186,1.9300003051757528,1,0.03703701518319624,4.879915162427054,115.33999633789062,1.1555546136566113,114.83000183105469,-1.141170345969671,112.7300033569336,0.03703701518319624
12566,2022-03-30,117.04000091552734,117.12000274658205,115.6999969482422,116.02999877929688,624700.0,0.005757481766193173,1.4273483094779496,1.4637660327288509,78.01813591501076,64.25124003207065,-5.074410689750948,-6.110621857990878,-8.155267100458758,-9.34484498517358,6.1790397943696815,1.4200057983398438,2.865324891178787,5.63600120544433,0.41112738557318096,10.86087502531548,3.0235642955087627,8.248438115379898,-5.170370593994122,98.68634188935734,33.51044599310565,2.612436909935573,3,-4.204998016357422,-8.389999389648438,-9.532503128051758,-9.070003509521484,2.2299957275390625,2,0.045112771172205246,3.8800048828125,116.37000274658205,4.879915162427054,115.33999633789062,1.1555546136566113,114.83000183105469,0.045112771172205246
12567,2022-03-31,116.75,118.52999877929688,116.73999786376952,117.06999969482422,1020700.0,-0.0024777931754857985,-9.529294289239639,-0.31683071089188186,77.85515201939869,66.14321552049742,-4.232456967152359,-5.521693984100395,-7.82110819114871,-8.94718127600217,6.881085694020072,1.790000915527358,2.7432340473423835,4.9765003204345675,-0.6681130930331847,10.62111373390232,2.1541936137006985,7.798807027168436,-3.830295193457019,67.15868301403415,-2.4401973988171193,2.822306706733875,3,-2.8850021362304688,-7.395000457763672,-9.647502899169922,-8.78000259399414,2.510002136230483,3,0.017987138964634664,1.4273483094779496,117.04000091552734,3.8800048828125,116.37000274658205,4.879915162427054,115.33999633789062,0.017987138964634664
12568,2022-04-01,120.08999633789062,120.25,116.33999633789062,116.66999816894531,2111000.0,0.028608105677863982,1.0909079782134188,-10.687504470352621,80.34610478864744,67.55137957894267,-6.598333313835184,-8.68891972343016,-11.065619372551936,-12.10838405832429,7.799293568400781,3.910003662109375,2.6715208896433467,7.923996734619138,1.1617445389373557,14.68624893030092,4.542870636778247,11.305122832460029,-6.048232736796862,97.48025668413219,25.323499465268796,3.3811260978408884,4,-5.364997863769531,-8.514995574951172,-14.867496490478516,-13.449996948242188,-3.779998779296861,4,-0.01707049283768247,-9.529294289239639,116.75,1.4273483094779496,117.04000091552734,3.8800048828125,116.37000274658205,-0.01707049283768247
12569,2022-04-04,119.41000366210938,119.66000366210938,117.61000061035156,119.37000274658205,1231400.0,-0.005662359035035647,6.592591022760988,0.011696180392887565,75.6927235322775,69.45534384714884,-5.100210687667669,-7.81497617183993,-10.277698812317908,-11.271536034028586,8.734038249684934,2.4799957275390625,2.837021667351806,6.866503906250003,-0.6272140553388112,14.360221867838817,3.119644925455603,10.613362887044403,-4.126592781234365,85.21133287395784,13.854098223626494,3.746858980794405,4,-4.685005187988281,-7.835002899169922,-14.4425048828125,-12.770004272460938,-1.69000244140625,0,-0.015744115443897755,1.0909079782134188,120.08999633789062,-9.529294289239639,116.75,1.4273483094779496,117.04000091552734,-0.015744115443897755
12570,2022-04-05,121.30999755859376,122.0999984741211,119.4499969482422,119.81999969482422,1589900.0,0.015911513593624305,-1.3766794051134148,37.24909403014901,81.64226823729466,72.4636240825936,-5.785396157392938,-9.250440881975933,-12.005808984878485,-13.019917034126124,10.364847287936719,2.6899948120117188,3.205406079566913,8.170497894287124,-0.12081263085416083,16.461808419428408,4.024842631716481,12.316153156857766,-5.033268853893759,87.65623863786749,15.247400162643046,4.145655262570644,4,-4.74499893188478,-8.809997558593764,-16.34249877929689,-14.669998168945327,-5.139999389648452,1,-0.021844810401586368,6.592591022760988,119.41000366210938,1.0909079782134188,120.08999633789062,-9.529294289239639,116.75,-0.021844810401586368
12571,2022-04-06,123.5999984741211,123.76000213623048,120.87000274658205,121.73999786376952,1468800.0,0.018877264542201067,1.6513659366272253,1.2483243470201772,84.38316035126228,76.10616640360884,-6.790730336706744,-10.867408251519365,-14.07700843902066,-15.138499706648545,11.7136705981285,2.8899993896484375,3.4249837353806782,9.679499053955084,0.5356761243621406,18.823321983548027,5.107587589158612,14.251410518751555,-6.158615815536876,97.84361809871916,22.382765827697767,4.57191146479647,4,-5.164997100830078,-9.864997863769531,-18.63249969482422,-16.959999084472656,-6.430000305175781,2,-0.042880222393149814,-1.3766794051134148,121.30999755859376,6.592591022760988,119.41000366210938,1.0909079782134188,120.08999633789062,-0.042880222393149814
12572,2022-04-07,122.98999786376952,123.7300033569336,121.3000030517578,123.2699966430664,1151000.0,-0.004935280079953253,3.0499593103097737,-0.15053692871851473,85.85808746899032,79.1215194271446,-5.1096289516079025,-9.651181828366106,-13.238210645968579,-14.334457987169571,12.907559039796505,2.4300003051757955,4.020181028769912,8.370498657226548,-1.3141709299716524,18.05516824442475,3.528163863627455,13.212833450825642,-4.284891309656047,89.62259203849618,7.52633207620795,4.8423347935991,4,-4.1599960327148295,-7.6599960327148295,-17.969999313354478,-16.34999847412108,-5.199996948242173,3,-0.0302463719433802,1.6513659366272253,123.5999984741211,-1.3766794051134148,121.30999755859376,6.592591022760988,119.41000366210938,-0.0302463719433802
12573,2022-04-08,123.31999969482422,124.0500030517578,122.02999877929688,123.68000030517578,892200.0,0.0026831599055741062,2.6727146622278397,1.2857220708446213,85.07550079407179,80.82532974135643,-4.591523486613752,-9.31105120023335,-13.405332860976102,-14.521456851471257,14.258818881218192,2.0200042724609233,4.717310464406992,7.972000503540045,-2.0400907346456307,17.98409174172572,2.9659548844472,12.97804612263289,-3.6039140242873486,88.66454844426772,3.989448105578319,5.00604561909284,4,-4.009998321533203,-7.699996948242202,-17.582500457763672,-16.68000030517578,-5.0100021362304545,4,-0.032922458389887055,3.0499593103097737,122.98999786376952,1.6513659366272253,123.5999984741211,-1.3766794051134148,121.30999755859376,-0.032922458389887055
12574,2022-04-11,121.79000091552734,124.30999755859376,121.4000015258789,123.5999984741211,804900.0,-0.012406736807355712,-1.2471043608384798,5.027762471919637,83.03330464157214,81.32271530539172,-2.2913322045087625,-7.2452174014983655,-11.77748873252358,-12.860370961471915,16.05957472241528,2.909996032714858,5.377402912123102,5.866001510620123,-4.241079003678152,15.973082024918398,0.8124612534709854,10.91954176776926,-1.2071317687462937,48.148223732751156,-40.83725179584035,5.053540257149135,4,-1.7850036621093608,-6.040000915527344,-15.472501754760742,-15.150001525878906,-5.319999694824219,0,-0.0449955112549385,2.6727146622278397,123.31999969482422,3.0499593103097737,122.98999786376952,1.6513659366272253,123.5999984741211,-0.0449955112549385
12575,2022-04-12,123.30999755859376,123.83000183105469,120.4800033569336,121.37999725341795,1527700.0,0.0124804715628557,1.2558845062101032,-1.0662999494183263,83.35120197776278,81.91527820125307,-3.0434109562931013,-8.237736817986729,-13.199625079092058,-14.2464558390637,17.57558425201869,3.3499984741210938,5.827640385374266,6.782998275756853,-3.585594327469124,17.15159087898283,1.5987019741438644,11.967294577369842,1.0,73.89029989741148,-16.20697338656187,5.184296301612988,4,-2.9850006103515767,-7.559997558593764,-16.96749877929689,-16.669998168945327,-7.639999389648452,1,-0.04533287201821912,-1.2471043608384798,121.79000091552734,2.6727146622278397,123.31999969482422,3.0499593103097737,122.98999786376952,-0.04533287201821912
12576,2022-04-13,123.37000274658205,123.62000274658205,122.30999755859376,123.05999755859376,987100.0,0.0004866206242504223,2.234559993971875,0.16062442433657642,81.55399950766375,82.32626125550475,-2.359170034767189,-7.679419477199573,-13.102316473687296,-14.166050764120044,19.30646873415555,1.3100051879882812,6.109956683027434,6.200503158569347,-4.193301854266565,16.59430817140526,1.0036006521513912,11.397405664987303,0.9399948120117188,75.45701736038495,-13.173007333375551,5.196902506417958,4,-3.045005798339858,-7.6200027465820455,-17.0075035095215,-16.730003356933608,-6.389999389648452,2,-0.05836106360819715,1.2558845062101032,123.30999755859376,-1.2471043608384798,121.79000091552734,2.6727146622278397,123.31999969482422,-0.05836106360819715
12577,2022-04-14,124.1999969482422,124.76000213623048,123.25,123.5999984741211,925100.0,0.006727682444532812,-1.3230883897812922,1.935446558216274,80.0513357573859,82.29350914092012,-2.2587825699938406,-7.822836492476611,-13.826584649377693,-14.856887311905894,21.243120685858198,1.510002136230483,6.229873628151452,6.339997482299822,-3.992155563077418,16.67215052767706,1.1739209596111948,11.506074004988449,-3.719993591308608,86.91576290401937,-0.7206861352136968,5.166076522688621,4,-3.014995574951186,-8.224994659423842,-17.157497406005874,-17.559997558593764,-7.399993896484403,3,-0.056602245990605704,2.234559993971875,123.37000274658205,1.2558845062101032,123.30999755859376,-1.2471043608384798,121.79000091552734,-0.056602245990605704
12578,2022-04-18,124.44000244140624,124.86000061035156,124.0,124.5500030517578,1027200.0,0.0019324114256142888,1.3561798457389187,-0.1833348168304828,79.69977420566102,82.73873699351829,-2.0303632221818333,-7.254173191692615,-13.954605843789338,-14.976482523205675,22.883186335605632,0.8600006103515625,6.369206873360994,5.830502700805653,-4.09990641465869,15.760911816269996,0.8652981430734741,10.795707258537831,-3.8743991088867062,90.41099469599946,4.100258842758052,4.965204557732174,4,-2.285003662109361,-7.88000106811522,-17.397502899169908,-17.8000030517578,-5.279998779296861,0,-0.053439419763834484,-1.3230883897812922,124.1999969482422,2.234559993971875,123.37000274658205,1.2558845062101032,123.30999755859376,-0.053439419763834484
12579,2022-04-19,124.5500030517578,124.86000061035156,122.98999786376952,124.62000274658205,839700.0,0.0008839650288769985,5.8000665843610495,0.6363573311141438,78.40280592444233,82.37879673653468,-1.491417928699022,-6.618196143936316,-13.914540499295768,-14.948243625824333,24.480731285735107,1.8700027465820455,6.580691529769041,5.251502990722642,-4.293396023325769,14.796402004771053,0.47905348369843637,10.023952497746848,-3.812623828124984,92.92242573093272,7.948110802325175,4.772449507024205,4,-1.8800010681152202,-7.845001220703111,-17.50750350952147,-17.91000366210936,-5.710006713867173,1,-0.050100404177195745,1.3561798457389187,124.44000244140624,-1.3230883897812922,124.1999969482422,2.234559993971875,123.37000274658205,-0.050100404177195745
12580,2022-04-20,125.83999633789062,126.7300033569336,124.98999786376952,125.62000274658205,1382900.0,0.010357232071658506,-1.351353441209952,-3.1427792915516544,79.29429536968317,81.81336729413701,-2.3146669623920957,-6.994036295196196,-14.996409007692307,-16.09268941191924,26.61070553686884,2.1800003051757955,6.496105315281852,5.733496475219724,-3.0919162814030017,14.558909231842463,1.320790096908354,10.146202853531094,-4.9377122587890625,79.86412100687156,-3.236267436690639,4.412706378311368,4,-2.2349929809570312,-8.199993133544922,-18.617496490478516,-19.199996948242188,-5.9599990844726705,2,-0.07445959464293295,5.8000665843610495,124.5500030517578,1.3561798457389187,124.44000244140624,-1.3230883897812922,124.1999969482422,-0.07445959464293295
12581,2022-04-21,125.33000183105469,126.81999969482422,124.76000213623048,125.5500030517578,1107200.0,-0.004052721882370047,-2.029406814841452,-1.0000346800762963,78.14965852896617,80.9568751896899,-1.7136755924569798,-5.632390479854905,-14.290240946698304,-15.38578402614749,28.742578059406565,2.059997558593736,6.580496780101797,4.499501800537104,-3.4620664665459344,12.461070067620142,0.5187176669955846,8.480285934078623,-4.078054595283206,61.09668011936127,-23.027976053031765,3.9807841335415164,4,-1.6800003051757812,-7.645000457763672,-17.310001373291016,-18.69000244140625,-4.25,3,-0.07707654608615655,-1.351353441209952,125.83999633789062,5.8000665843610495,124.5500030517578,1.3561798457389187,124.44000244140624,-0.07707654608615655
12582,2022-04-22,123.33999633789062,125.22000122070312,123.16999816894531,125.12999725341795,786900.0,-0.015878125461504355,1.0812120226324777,8.136322652240716,61.69907744091468,78.35949481711688,0.37012036857080943,-2.9584357926928817,-12.171175696919931,-13.240055368846527,30.74747598559769,2.160003662109375,6.331329714738473,1.978996658325201,-5.071753683894002,9.029747000544404,-1.5463785127844005,5.5043718294348025,-1.6426049053949185,9.138336991988481,-70.26910515082332,3.5253751711096046,4,0.31000518798828125,-5.654994964599609,-15.247495651245117,-16.699996948242188,-3.0199966430664062,4,-0.051564724905081016,-2.029406814841452,125.33000183105469,-1.351353441209952,125.83999633789062,5.8000665843610495,124.5500030517578,-0.051564724905081016
12583,2022-04-25,122.23999786376952,123.86000061035156,120.13999938964844,123.86000061035156,881500.0,-0.008918424734728037,3.592586313266176,0.9050290044710938,59.88817677602132,75.7878139431668,1.453679694116758,-1.3437290131559223,-10.790404110304152,-11.91362456867678,31.531958592039278,3.720001220703125,5.7230699260263265,0.508498382568348,-5.841146194219775,6.858142959356471,-2.6663239058257204,3.6833206709624164,4.580001831054702,31.437101469800293,-45.28490934732433,3.1748222883940627,4,1.240001678466811,-4.554996490478501,-14.14749717712401,-15.59999847412108,-2.059997558593736,0,-0.044502576137757544,1.0812120226324777,123.33999633789062,-2.029406814841452,125.33000183105469,-1.351353441209952,125.83999633789062,-0.044502576137757544
12584,2022-04-26,120.66000366210938,123.47000122070312,120.63999938964844,122.05999755859376,1002400.0,-0.012925345461973659,-2.9305514347475947,0.8641922980921849,47.676932272306814,71.82400619811612,3.1922235539847605,0.690673479060294,-8.921897731717834,-10.11504495623683,32.24813558759589,2.8300018310546875,5.0739232497892885,-1.33749618530274,-6.964350998235929,4.289358627630449,-4.150923591769342,1.4759312211638616,6.026396026611323,7.784494741086001,-64.76380680901082,2.8134274064665976,4,2.819995880126953,-2.650005340576172,-12.567502975463867,-14.020004272460938,-0.25,1,-0.012431625679380276,3.592586313266176,122.23999786376952,1.0812120226324777,123.33999633789062,-2.029406814841452,125.33000183105469,-0.012431625679380276
12585,2022-04-27,120.68000030517578,122.55999755859376,118.12000274658205,119.87999725341795,1263500.0,0.00016572718763052663,-1.0555569291630744,-0.5714332425068164,37.542655006438146,66.93385680909105,3.084273322208361,1.0647153456042986,-8.604647293013102,-9.939508494752388,32.59259112539928,4.439994812011719,4.431789964075918,-1.5329994201660213,-6.549401551572046,3.4834027112400037,-4.041200485869041,0.9752016455369983,5.875471377563471,29.42526961588166,-38.27415233193403,2.5082010657030147,4,1.7900009155273438,-2.670001983642578,-12.694999694824219,-14.040000915527344,-0.6800003051757812,2,-0.015246966876302226,-2.9305514347475947,120.66000366210938,3.592586313266176,122.23999786376952,1.0812120226324777,123.33999633789062,-0.015246966876302226
12586,2022-04-28,122.31999969482422,122.91999816894531,120.0500030517578,121.37999725341795,798600.0,0.013589653509290756,1.682239192282201,1.1749985694939793,47.37255305577071,63.30288095335603,1.4300530177232105,-0.16805419042864855,-9.846894794701768,-11.392731519805153,32.66681801439872,2.869995117187514,3.9504219760673607,-0.15699996948242756,-4.54329422331071,4.229294284345855,-2.3501470963965687,2.0361471574317136,3.898053230468747,59.1548993080889,-5.5329789363665896,2.193147126914144,4,0.15000152587890625,-4.310001373291016,-14.334999084472656,-15.680000305175781,-0.9800033569335938,3,-0.019947698230001754,-1.0555569291630744,120.68000030517578,-2.9305514347475947,120.66000366210938,3.592586313266176,122.23999786376952,-0.019947698230001754
12587,2022-04-29,118.8499984741211,122.0,118.66000366210938,121.91999816894531,1594500.0,-0.02836822456965682,1.0681070381681914,-3.2659486396986717,35.934532143357856,58.44007627976679,4.538634719948064,3.654719652316402,-6.028348679932321,-7.78074103531371,32.486846233784604,3.6599960327148438,3.225615670129514,-3.7320011138915987,-7.612427158992659,0.14842493120946187,-5.672214136442122,-1.7917880913410755,7.0441324440234325,12.717700334816021,-46.915741396242026,1.9402130225505285,4,3.6200027465820312,0.07500076293945312,-10.597497940063477,-12.209999084472656,2.4599990844726705,4,0.018763175309751245,1.682239192282201,122.31999969482422,-1.0555569291630744,120.68000030517578,-2.9305514347475947,120.66000366210938,0.018763175309751245
12588,2022-05-02,118.04000091552734,120.26000213623048,116.56999969482422,119.51000213623048,1156200.0,-0.006815292965865027,1.4848491075923862,0.47882780678494763,37.64006517934378,53.91088286364474,4.855978591196674,4.535815776887802,-4.903947702019053,-6.830905110632287,32.05621806033344,3.690002441406264,2.5501972235587687,-4.4394989013671875,-8.687932732056012,-0.19106507067836276,-6.563715816711593,-2.3152819860227822,7.543164875754684,21.304360806150395,-38.138535176788594,2.1242169153444115,5,3.654998779296875,1.9249992370605469,-9.432500839233398,-11.400001525878906,0.26999664306642046,0,0.01931547578459014,1.0681070381681914,118.8499984741211,1.682239192282201,122.31999969482422,-1.0555569291630744,120.68000030517578,0.01931547578459014
12589,2022-05-03,117.52999877929688,120.0500030517578,117.3000030517578,118.5199966430664,907900.0,-0.0043205873625453695,-2.793131389664914,0.6734673752828517,29.59038307566138,48.388225942086756,4.766747173596002,5.162431641944934,-4.068347771390606,-6.1931489557750155,31.602318205293926,2.75,1.8339151779334486,-4.855500793457026,-9.458307386332592,-0.25269420058145897,-7.156904089894809,-2.5540974970192423,7.512377046197685,15.1180994512842,-40.74177759467286,2.3014032964377846,5,4.165000915527344,2.8300018310546875,-7.82249641418457,-9.914997100830078,-1.3399963378906392,1,0.022547447914597507,1.4848491075923862,118.04000091552734,1.0681070381681914,118.8499984741211,1.682239192282201,122.31999969482422,0.022547447914597507
12590,2022-05-04,118.66000366210938,119.05999755859376,116.58999633789062,117.20999908447266,1214600.0,0.009614608138765357,1.19556408543593,-1.4646542489654055,34.53708875502505,43.54238485609331,2.8062617852632883,4.030354959113566,-4.849364792154205,-7.199347568609198,30.581529247260075,2.470001220703139,1.0925400799822995,-3.592996215820307,-8.47053177428539,1.284539342644777,-6.031763995052856,-1.1542284365877578,5.874029595544968,32.91345621267153,-19.622022475672665,2.4387677792325437,5,2.234996795654297,2.0349960327148438,-8.792501449584961,-10.885002136230469,-2.7300033569335938,2,0.014748019096503695,-2.793131389664914,117.52999877929688,1.4848491075923862,118.04000091552734,1.0681070381681914,118.8499984741211,0.014748019096503695
12591,2022-05-05,118.3000030517578,119.25,116.91000366210938,118.0500030517578,912600.0,-0.00303388335783894,1.1767469588791923,0.17241324879640105,30.013563373103267,40.02177218189203,2.3067690484971166,4.187636901019303,-4.144778768703006,-6.7348991195522245,29.10554973209537,2.339996337890625,0.3369314069520044,-3.687997055053728,-8.826324828400757,1.4503307182933014,-6.257160941727236,-1.1188331683802204,5.756188192126743,31.860096863798898,-15.652075925580544,2.5691638866735134,5,1.9149971008300923,2.959995269775405,-7.917501449584947,-10.010002136230455,-8.600006103515597,3,0.014370218972001414,1.19556408543593,118.66000366210938,-2.793131389664914,117.52999877929688,1.4848491075923862,118.04000091552734,0.014370218972001414
12592,2022-05-06,119.2699966430664,119.5500030517578,117.54000091552734,117.91999816894531,822100.0,0.008199438430142925,1.10470183623663,5.399993896484375,33.311776616593775,37.06883883084453,0.7808464617043569,3.0827129781934843,-4.673795221850142,-7.601248489225625,27.496289468663214,2.0100021362304545,-0.595043519604431,-2.532003402709961,-7.785635355940769,2.7216285505208475,-5.158819379325365,0.09481257390544329,4.337023107874515,73.17060059215613,29.80075757567196,2.626815976615405,5,0.7500038146972656,2.3100013732910156,-8.527494430541992,-10.6199951171875,-11.979995727539062,4,0.01735557770676399,1.1767469588791923,118.3000030517578,1.19556408543593,118.66000366210938,-2.793131389664914,117.52999877929688,0.01735557770676399
12593,2022-05-09,119.26000213623048,120.5,117.1500015258789,118.58000183105469,1012900.0,-8.379732637897597e-05,1.1202548607271594,0.5037044990873079,32.81348605365383,35.41734480654976,0.3617126862999669,2.9228006819328556,-4.318943412232613,-7.477195102442934,25.561547884705817,3.3499984741210938,-1.5487133153712165,-2.3389980316161996,-7.6589967010634155,2.9810006378310163,-4.9989973663398075,0.3210013031074084,3.9247964113434364,68.28652935070242,29.896544734160507,2.65999933472361,5,0.48499679565428266,2.319995880126939,-7.650003433227553,-9.905002593994155,-11.490005493164077,0,0.01718929553616455,1.10470183623663,119.2699966430664,1.1767469588791923,118.3000030517578,1.19556408543593,118.66000366210938,0.01718929553616455
12594,2022-05-10,116.30999755859376,120.79000091552734,115.13999938964844,119.31999969482422,1272300.0,-0.024735909146361812,-1.1121507055409385,-4.426471743203558,22.052769494571336,33.69624641634233,2.938827105589226,5.735256661920957,-1.0393225128657662,-4.470003691035444,24.149020974629575,5.650001525878906,-2.159358086378518,-5.015002441406239,-10.83460413205097,0.8045992492384926,-7.924803286728604,-2.105201596083873,6.477913057815172,20.707926601193677,-11.922146197412438,2.9098008453223665,5,2.720001220703111,4.670001983642564,-3.1599979400634908,-6.094997406005874,-10.439994812011719,1,0.017195426377620393,1.1202548607271594,119.26000213623048,1.10470183623663,119.2699966430664,1.1767469588791923,118.3000030517578,0.017195426377620393
12595,2022-05-11,117.72000122070312,119.5199966430664,116.48999786376952,116.76000213623048,1602900.0,0.012122807081988318,-3.0399778240059647,-0.31893634656182906,28.802223108186112,31.632876422166262,1.1899253979154736,4.09494169151516,-2.0530083686918204,-5.8271339019130295,23.19494288040685,3.209999084472642,-2.6774806876061774,-3.3254989624023494,-9.279096303374743,2.6280983785700442,-6.302297632888553,-0.3487002919161455,4.456076497564965,45.66373688993555,15.947344495208167,2.976798670486199,5,0.8499984741210938,3.259998321533203,-4.570001602172852,-7.505001068115234,-15.260002136230469,2,-0.01299693139170488,-1.1121507055409385,116.30999755859376,1.1202548607271594,119.26000213623048,1.10470183623663,119.2699966430664,-0.01299693139170488
12596,2022-05-12,116.16999816894531,117.9000015258789,114.47000122070312,117.61000061035156,1303800.0,-0.013166862348666153,2.3960327232348564,-1.5000039736467967,29.52598395691635,30.92081551256165,1.9844999624410065,5.352296437637094,-0.20550419800142095,-4.214371563939409,22.415993552317527,3.4300003051757812,-2.9350654815122965,-4.5155017852783175,-10.741770087173464,1.7107665166168289,-7.628635936225891,-1.4023676343307443,5.44319328303321,26.898687188773202,-5.196767672582489,3.113134150947576,5,1.4600028991699219,4.475002288818359,-1.6374988555908203,-5.029998779296875,-11.47000122070311,3,-0.0020659194934350422,-3.0399778240059647,117.72000122070312,-1.1121507055409385,116.30999755859376,1.1202548607271594,119.26000213623048,-0.0020659194934350422
12597,2022-05-13,117.16999816894531,117.31999969482422,115.02999877929688,116.94000244140624,1256200.0,0.008608074509441899,7.641532792076927,-0.1597189844445485,35.439400200616774,30.676297181591984,0.805877255323395,4.003904836869026,-0.9785809980388365,-5.144042486300918,21.2733943630478,2.2900009155273438,-3.054384316386077,-3.1640018463134822,-9.348473063697682,3.0204693710707176,-6.256237455005575,-0.07176623762138945,3.728874259905666,42.72147276293949,10.107230885076,3.092235608692097,5,0.4600028991699219,3.4750022888183594,-1.0849971771240234,-5.1999969482421875,-12.540000915527358,4,-0.0637535319402519,2.3960327232348564,116.16999816894531,-3.0399778240059647,117.72000122070312,-1.1121507055409385,116.30999755859376,-0.0637535319402519
12598,2022-05-16,117.79000091552734,118.48999786376952,117.0199966430664,117.63999938964844,1117000.0,0.0052914803812496025,-1.1150989895219647,0.6521926623763944,41.27658982392104,31.974764598065278,0.16392066320672427,3.014722714673894,-1.4526225179887433,-5.686522783189929,19.819576667335447,1.4700012207031108,-3.454142490436624,-2.211499023437497,-8.177685315054006,3.754687268179012,-5.194592169245752,0.7715941223707574,2.465984392508844,52.531643277501125,16.08358111412891,2.9830931458082537,5,-0.15999984741210938,2.854999542236328,-0.7099990844726562,-5.819999694824219,-11.879997253417969,0,-0.08914169215033829,7.641532792076927,117.16999816894531,2.3960327232348564,116.16999816894531,-3.0399778240059647,117.72000122070312,-0.08914169215033829
12599,2022-05-17,118.30999755859376,118.47000122070312,116.0,117.91999816894531,1364100.0,0.0044146076833748715,5.95768412456212,2.5999694827324076,43.00884334359143,32.91607066346154,-0.26127325979092575,2.111530325704706,-1.8053558022237013,-6.136522981025237,19.033634071620696,2.470001220703125,-3.369599948371146,-1.3795021057128736,-6.985954514796518,4.226950303370771,-4.182728310254689,1.4237240988289415,1.3673893407091242,76.03960037044172,37.104412821990216,2.803226204541821,5,-0.6799964904785298,2.3350028991699077,-0.8449954986572408,-6.194995880126967,-7.759994506835966,1,-0.08908799875773266,-1.1150989895219647,117.79000091552734,7.641532792076927,117.16999816894531,2.3960327232348564,116.16999816894531,-0.08908799875773266
12600,2022-05-18,116.47000122070312,118.91999816894531,116.2300033569336,118.77999877929688,1156200.0,-0.01555233180508997,1.0772190081183943,-5.923079932704507,32.94461238008175,33.241742775348044,1.3805853487140212,3.3872222502333074,0.26359928888226136,-4.238275343394278,17.570498209716707,2.6899948120117188,-3.3151037219545003,-2.7509986877441435,-7.7235588965734365,2.2215615210851496,-5.23727879215879,-0.26471858332949694,2.6866471107397842,44.94385104668507,8.212455163938415,2.486280104414646,5,1.1599998474121094,4.174999237060547,1.4074974060058594,-4.225002288818359,-4.510002136230469,2,-0.09101054660448371,5.95768412456212,118.30999755859376,-1.1150989895219647,117.79000091552734,7.641532792076927,117.16999816894531,-0.09101054660448371
12601,2022-05-19,115.66999816894531,116.33999633789062,114.38999938964844,116.02999877929688,1053300.0,-0.006868747689302901,2.9796029583495525,0.15584458477554364,39.01933850846427,33.87591631888921,1.9760970408875238,3.611583286480652,1.333440962855832,-3.395897369679446,16.376207575310143,2.0800018310546875,-3.1145170435550966,-3.0680015563964815,-7.374034331114032,1.238031218321069,-5.221017943755257,-0.9149851690377062,3.25,28.256051307271,-11.037328894591532,2.153016387358777,5,1.9200019836425781,4.935001373291016,2.3675003051757812,-3.424999237060547,-3.8199996948242188,3,-0.1142041955008799,1.0772190081183943,116.47000122070312,5.95768412456212,118.30999755859376,-1.1150989895219647,117.79000091552734,-0.1142041955008799
12602,2022-05-20,116.9800033569336,117.0500030517578,114.16000366210938,115.70999908447266,1611600.0,0.011325367067741343,3.0992792675800898,-3.5277836646462934,46.46196000937122,35.39241342508003,0.3431850978589921,1.8979836389202944,0.2808552402894122,-4.672404959536436,15.909349343776015,2.8899993896484233,-3.03311199012181,-1.4399967193603516,-5.2226110921816655,2.3426176534609624,-3.3313039057710085,0.4513104670503054,1.9399948120117188,59.24375943657818,16.944757821019643,1.8913071864106545,5,0.4949989318847656,3.509998321533203,1.0574951171875,-4.735004425048828,-5.290000915527358,4,-0.10497526120957779,2.9796029583495525,115.66999816894531,1.0772190081183943,116.47000122070312,5.95768412456212,118.30999755859376,-0.10497526120957779
12603,2022-05-23,116.8000030517578,118.98999786376952,116.1999969482422,118.1999969482422,1455000.0,-0.0015387271329320162,-1.1461495123067729,-1.1023536903317497,47.508548561977165,38.22083332145845,0.1537010008754578,1.7386797951346296,0.729872751704761,-4.469193939860062,16.544013810757257,2.7900009155273153,-2.8577692062083884,-1.3479972839355554,-4.735781676486354,2.0397871086152435,-3.041889480210955,0.34589491233984404,-2.6399993896484233,54.65843807309366,8.552708115163604,1.6938921962753999,5,0.039997100830092336,3.6899986267089986,1.7799987792968892,-4.330001831054673,-4.160003662109361,0,-0.10419525240035243,3.0992792675800898,116.9800033569336,2.9796029583495525,115.66999816894531,1.0772190081183943,116.47000122070312,-0.10419525240035243
12604,2022-05-24,119.16000366210938,119.23999786376952,115.7300033569336,117.27999877929688,816500.0,0.02020548414973744,2.4411824104478512,-1.3428664850135967,51.57430682071504,40.751064845072776,-1.9662876660343187,-0.7794202128510932,-1.3771422189450107,-6.7784528554845025,17.27191407896491,3.5099945068359233,-2.745387272300107,1.08700332641601,-2.1286699582518764,4.302676611083896,-0.5208333159179404,2.6948399687499602,-5.0,98.42530919358137,48.55851115703594,1.6078366423339439,5,-2.460002899169922,1.3299980163574219,0.1974964141845703,-6.640003204345703,-3.8600006103515767,1,-0.11119502847257168,-1.1461495123067729,116.8000030517578,3.0992792675800898,116.9800033569336,2.9796029583495525,115.66999816894531,-0.11119502847257168
12605,2022-05-25,118.83999633789062,119.1999969482422,118.04000091552734,118.91999816894531,803000.0,-0.0026855263039951005,2.6249910592946404,-0.042554054931497956,51.7045230138784,43.215346962513,-1.643537081619101,-0.636987998451616,-0.8342450231328371,-6.4251763781300895,18.209222229019847,1.159996032714858,-2.6375885953549982,0.8589962005615206,-2.1406594988646503,3.8586518999876915,-0.6408316491515649,2.358824050274606,-4.476792907714838,92.12594522749315,38.329829351781825,1.4998278497130888,5,-2.139995574951172,1.6500053405761719,0.8475055694580078,-6.319995880126953,-9.079994201660142,2,-0.06975760300902722,2.4411824104478512,119.16000366210938,-1.1461495123067729,116.8000030517578,3.0992792675800898,116.9800033569336,-0.06975760300902722
12606,2022-05-26,119.87999725341795,120.5199966430664,118.94000244140624,119.75,992200.0,0.00875127017481847,1.2411328330023847,-1.6249284760631448,51.91703295069715,45.04619504585527,-2.3489479964772926,-1.970172197979835,-1.6111418686288772,-7.405563895017025,19.120413545869127,1.6800003051757812,-2.0052658449486955,2.0209972381591683,-0.3729328178911686,4.414927294209505,0.824032210134007,3.2179622661843297,-5.321722045898412,89.93710540931843,36.997546926982615,1.196965028025167,5,-2.539997100830064,0.6100044250488423,0.7425060272216939,-6.424995422363267,-8.509994506835909,3,-0.06606605230564844,2.6249910592946404,118.83999633789062,2.4411824104478512,119.16000366210938,-1.1461495123067729,116.8000030517578,-0.06606605230564844
12607,2022-05-27,121.08000183105469,121.33999633789062,119.27999877929688,119.5500030517578,901900.0,0.010010048424509144,1.0097656831512192,11.769470039322952,55.32162751217461,46.60675478899456,-3.281026370883083,-3.156373415349748,-2.524482741030482,-8.536455797236783,19.429754982144644,2.05999755859375,-1.5366603076290062,3.109501647949216,0.3425573219048488,5.876445973993583,1.7260294849270252,4.492973810971407,-6.164023337402327,95.36551101367718,42.53447616628161,1.3834721630221847,5,-3.3300018310546875,-1.3899993896484375,-0.41250038146972656,-7.5800018310546875,-10.480003356933594,4,-0.07623061791667629,1.2411328330023847,119.87999725341795,2.6249910592946404,118.83999633789062,2.4411824104478512,119.16000366210938,-0.07623061791667629
12608,2022-05-31,120.31999969482422,121.18000030517578,118.66000366210938,120.0,1650700.0,-0.00627685930572508,1.4705838354145864,0.20915029420564282,63.447333989326964,48.87769819407628,-2.3740607044279756,-2.3366001400186605,-1.45043408163869,-7.715210208181759,19.150516673629404,2.5199966430664062,-0.964840110722804,2.235499572753909,-0.7246322583562375,5.195631403864056,0.7554336571988358,3.7155654883089824,-4.890099773632798,81.81821890813843,23.894249328228845,1.4800659155550744,5,-2.5699996948242188,-1.30999755859375,0.3475017547607422,-6.819999694824219,-10.230003356933594,1,-0.07172537629078146,1.0097656831512192,121.08000183105469,1.2411328330023847,119.87999725341795,2.6249910592946404,118.83999633789062,-0.07172537629078146
12609,2022-06-01,120.18000030517578,120.86000061035156,118.8499984741211,120.6500015258789,1090200.0,-0.0011635587600027364,3.516861830713049,-1.4687552154113916,59.017577223721524,51.774694287814036,-2.168999256437573,-2.0953179983015673,-1.0340940609827953,-7.483981798361015,18.856187979942774,2.0100021362304688,-0.568066060908663,1.9630001068115206,-1.1270120221808924,5.0530122358039335,0.4179940423153141,3.508006171307727,-4.277292670648421,64.84855630847765,5.1517656892931925,1.5450060644962076,6,-2.4300003051757812,-1.3649978637695312,0.4025001525878906,-6.680000305175781,-9.400001525878906,2,-0.06273923195524089,1.4705838354145864,120.31999969482422,1.0097656831512192,121.08000183105469,1.2411328330023847,119.87999725341795,-0.06273923195524089
12610,2022-06-02,120.41000366210938,121.11000061035156,117.44000244140624,120.5500030517578,800300.0,0.001913823900395517,4.825419315773562,0.2978702681643747,67.2077829589858,54.90674367120531,-1.9906798581450857,-2.3057084205103706,-0.944247366684067,-7.660090962403643,18.52346259712713,3.6699981689453267,-0.32621231388469596,2.105503463745123,-1.1328755385004996,5.343882465990745,0.48631396262231874,3.724692964867927,-4.0723129313129505,76.15399663523621,11.800016457287256,1.6191895011228095,6,-2.660003662109375,-1.8700027465820312,0.3349952697753906,-6.910003662109375,-9.430000305175781,3,-0.04243833946464359,3.516861830713049,120.18000030517578,1.4705838354145864,120.31999969482422,1.0097656831512192,121.08000183105469,-0.04243833946464359
12611,2022-06-03,120.0,120.63999938964844,119.51000213623048,120.18000030517578,699600.0,-0.003405063114688689,1.0545433107456446,1.2857220708448172,62.06306691868105,56.640199994461966,-1.0078602635059184,-1.8570258105778379,-0.25028162519942043,-7.191164235382715,18.267352529264514,1.1299972534179545,-0.1499371513786798,1.6104999542236271,-1.715440135821325,4.936440044268579,-0.0524700907988489,3.273469999246103,-3.2621248206360463,65.64106576939642,-1.3894128016251273,1.662970045022478,6,-1.4650001525878906,-1.4599990844726562,0.23999977111816406,-6.5,-10.480003356933594,4,-0.08533331553141266,4.825419315773562,120.41000366210938,3.516861830713049,120.18000030517578,1.4705838354145864,120.31999969482422,-0.08533331553141266
12612,2022-06-06,121.33999633789062,121.4800033569336,119.86000061035156,120.41000366210938,798300.0,0.011166636149088527,1.6776756327318125,-5.166617216971136,64.25698701289144,58.5011376001191,-1.859944828750912,-3.1979522440496453,-1.3454977753339392,-8.416584550834898,17.994397115130035,1.6200027465820312,0.4394213841457173,2.846996307373047,-0.7147840640382981,6.408776678784392,1.0661061216673744,4.627886493078719,-4.233951465844541,96.53448051200026,26.52697776174672,1.7808901857056696,6,-2.7349929809570312,-3.2599945068359375,-1.099996566772461,-7.839996337890625,-11.589996337890625,0,-0.08216576472893189,1.0545433107456446,120.0,4.825419315773562,120.41000366210938,3.516861830713049,120.18000030517578,-0.08216576472893189
12613,2022-06-07,121.30999755859376,121.66999816894531,120.04000091552734,121.18000030517578,948300.0,-0.0002472291099574475,2.8352945400364415,0.13978309378488107,62.54178297857137,59.71974606210314,-1.2548910569100258,-3.168973306540096,-1.1337201446226857,-8.279004566489618,18.1502413837341,1.6299972534179688,0.9699752781908586,2.714497756958025,-1.0523070037111069,6.481302517627157,0.8310953766234661,4.597900137292584,-3.766556838058932,91.48933867692134,21.325943664126513,1.8834023803345625,6,-1.754997253417983,-3.3949966430664205,-0.6124973297119283,-7.809997558593764,-11.189994812011719,1,-0.0882862031161088,1.6776756327318125,121.33999633789062,1.0545433107456446,120.0,4.825419315773562,120.41000366210938,-0.0882862031161088
12614,2022-06-08,118.30999755859376,120.7699966430664,118.18000030517578,120.7699966430664,796900.0,-0.024730030998071473,1.1056888632508055,-18.92346968718604,57.0121674648828,60.30948433443696,1.8012794596603214,-0.012074902348118144,2.0005051681460486,-5.210130062022458,17.878842642614597,3.129997253417983,1.2364118577772842,-0.38550224304198366,-3.9999433668085658,3.2289388807245984,-2.192722804925282,1.4217183188413145,-0.2713699442496704,20.56728122734236,-50.60567233273463,1.807220561883294,6,1.245002746582017,-0.39499664306642046,2.5200023651122905,-4.809997558593764,-9.040000915527358,2,-0.06947850046765602,2.8352945400364415,121.30999755859376,1.6776756327318125,121.33999633789062,1.0545433107456446,120.0,-0.06947850046765602
12615,2022-06-09,116.19000244140624,118.9800033569336,116.05999755859376,118.37000274658205,675100.0,-0.01791898538530179,-1.3934374970686523,0.8861793156492753,51.80056660337019,60.296543629178416,3.917845148807885,2.094822046164012,4.199653239464553,-3.039754759802989,17.862343332986896,2.9200057983398295,1.468002309320326,-2.4289974212646683,-6.19207991344588,1.3340850709165437,-4.310538667355274,-0.5474561751740623,5.479995727539077,2.3173773381162768,-71.21566891928438,1.8815412460906027,6,2.6749954223632955,1.724998474121108,4.837497711181655,-2.690002441406236,-5.970001220703111,3,-0.04656169677625732,1.1056888632508055,118.30999755859376,2.8352945400364415,121.30999755859376,1.6776756327318125,121.33999633789062,-0.04656169677625732
12616,2022-06-10,115.93000030517578,117.16999816894531,114.3000030517578,115.01000213623048,832400.0,-0.0022377324276378063,-1.4529911185883466,-0.4220174496127438,46.07915644856917,59.26960239988892,3.976821755625437,2.462158392838319,4.5158196966273465,-2.7107332221607123,17.38641731174379,2.869995117187514,1.4482046612194353,-2.676999664306635,-6.474338930290557,1.120339601677287,-4.575669297298589,-0.778330031314681,5.627797851562505,22.116666666666816,-51.02525476253561,1.89866963299196,6,2.0550003051757812,1.9850006103515625,4.864999771118164,-2.4300003051757812,-7.660003662109375,4,-0.04269815349962691,-1.3934374970686523,116.19000244140624,1.1056888632508055,118.30999755859376,2.8352945400364415,121.30999755859376,-0.04269815349962691
12617,2022-06-13,109.6999969482422,115.0,109.18000030517578,114.81999969482422,1152700.0,-0.05373935427010812,1.1240861786920051,-5.565231453070908,31.73868405622835,55.746419073989074,9.41265205221356,8.541775075518132,10.740101204439597,3.5446197892264593,17.304452887109196,6.75,1.2847298926665331,-8.53350296020507,-14.019824014253189,-3.0471819061569505,-11.27666348722913,-5.79034243318101,11.567489404296865,4.163304499633305,-68.37063588356337,2.743160527024061,6,5.725002288818345,5.725002288818345,11.037502288818345,3.8000030517577983,-1.7399978637695455,0,-0.0016408414784252479,-1.4529911185883466,115.93000030517578,-1.3934374970686523,116.19000244140624,1.1056888632508055,118.30999755859376,-0.0016408414784252479
12618,2022-06-14,107.29000091552734,110.08000183105469,105.79000091552734,109.97000122070312,1482000.0,-0.02196897082733673,1.9586197643307577,0.5234372788110087,19.548499860056097,51.36096603358181,10.929301649774416,10.671961286381162,13.008578513027885,5.971957005018581,18.053734727752932,4.290000915527344,0.9451348427821813,-10.418498992919922,-17.774479627603597,-3.0625183582362467,-14.09648931026176,-6.740508675578084,13.252236274169931,10.013353990765273,-56.79813177792412,3.6779903173418367,6,6.439998626708984,6.439998626708984,13.509998321533203,6.209999084472656,2.0800018310547017,1,0.02292850278200187,1.1240861786920051,109.6999969482422,-1.4529911185883466,115.93000030517578,-1.3934374970686523,116.19000244140624,0.02292850278200187
12619,2022-06-15,107.7699966430664,109.4000015258789,105.86000061035156,108.05999755859376,1804300.0,0.004473816044767931,1.3838318969392605,0.10820928451660634,21.832064032552083,46.31921948620028,9.503182898502828,9.867774226337716,12.411645394359141,5.521370933310834,18.50313976042263,3.5400009155273438,0.39583423107255555,-9.411503219604498,-17.994008184358464,-0.8289982548505321,-13.702755701981488,-5.120250737227508,11.592061644697267,15.011337081511304,-46.59050492064634,4.2912524823769855,6,5.960002899169922,5.960002899169922,12.892501831054688,5.730003356933594,3.0200042724609375,2,0.02180575463223633,1.9586197643307577,107.29000091552734,1.1240861786920051,109.6999969482422,-1.4529911185883466,115.93000030517578,0.02180575463223633
12620,2022-06-16,105.87000274658205,106.72000122070312,105.0500030517578,106.19000244140624,1562300.0,-0.017630082171915862,1.4202920184211751,1.1034437399698567,15.845933059205834,41.18398239070304,10.19599633621101,11.523754423678497,14.10896095562515,7.459664211152173,19.265237220083336,2.719993591308608,-0.3493774898242066,-10.781497192382801,-20.746782703805508,-0.8162116809600946,-15.764139948094154,-5.798854436671448,12.406290951402724,6.765676775408891,-49.13477999242143,4.982642755711355,6,7.489997863769517,7.489997863769517,14.134996414184556,8.989997863769517,5.4099960327148295,3,0.03211479936033279,1.3838318969392605,107.7699966430664,1.9586197643307577,107.29000091552734,1.1240861786920051,109.6999969482422,0.03211479936033279
12621,2022-06-17,102.45999908447266,106.69000244140624,101.8499984741211,105.93000030517578,2976000.0,-0.03220934706379308,-1.0639665022579032,10.843764156117597,9.022869720999807,35.04685824715952,12.132121534545519,14.644169306814746,17.198658084985695,10.896830058116024,19.632060210307138,4.840003967285142,-1.154675155141959,-13.531000900268552,-25.349077997199032,-1.7129238033380716,-19.4400394487338,-7.621962351803305,14.49366554888941,4.638787373150452,-44.3582557777715,5.909038548465244,6,9.299999237060547,9.299999237060547,17.315000534057617,12.400001525878906,8.599998474121108,4,0.07573689445217324,1.4202920184211751,105.87000274658205,1.3838318969392605,107.7699966430664,1.9586197643307577,107.29000091552734,0.07573689445217324
12622,2022-06-21,104.6999969482422,105.23999786376952,102.51000213623048,102.5500030517578,1408800.0,0.021862169468914283,-1.4484313524239683,-0.6195945648828189,17.727252808296285,30.067466006017845,8.139465707822481,12.055083968848479,14.677443784063072,8.70352279162391,20.40434305367937,2.779998779296861,-2.129098997049894,-10.677002716064436,-23.51105847086943,2.1570530387405427,-17.094030593466925,-4.259974838661947,10.441227746010952,34.629371951835815,-9.794000234024018,6.417027877402492,6,6.610000610351548,7.060001373291001,14.437503814697251,10.16000366210936,9.300003051757798,1,0.034097419282533625,-1.0639665022579032,102.45999908447266,1.4202920184211751,105.87000274658205,1.3838318969392605,107.7699966430664,0.034097419282533625
12623,2022-06-22,104.62999725341795,105.58000183105469,104.1999969482422,104.26000213623048,996100.0,-0.0006685739910656796,-4.6326098464798875,0.1720912407204853,17.778678536445668,25.708189458413717,6.252055223467295,11.77004563599516,14.448976992429138,8.783395976513859,22.122215297684157,1.3800048828124858,-3.0884927799164217,-10.138502120971694,-23.81486943589404,3.5378651939506653,-16.976685778432866,-3.3003184635105214,8.916280294419352,36.821161001380176,-4.811251109621054,6.838183657461177,6,5.785003662109389,7.130001068115249,14.507503509521499,10.635002136230483,10.5,2,0.031826454348357736,-1.4484313524239683,104.6999969482422,-1.0639665022579032,102.45999908447266,1.4202920184211751,105.87000274658205,0.031826454348357736
12624,2022-06-23,105.91000366210938,106.48999786376952,104.54000091552734,104.6999969482422,969500.0,0.012233646585990021,-1.549017652338667,3.270331573738253,21.20729901175382,22.30893750378968,3.3839972531486637,9.95698568485416,12.928548131118475,7.495737929890865,23.58985604083181,1.9499969482421733,-4.2753513536430034,-8.19599571228028,-22.254998224666792,5.863006800106248,-15.225496968473536,-1.1664944560870225,6.232720396881987,83.36761598004766,44.197528052148535,7.029501256193262,6,3.599994659423828,5.849994659423828,13.227497100830078,10.949996948242188,9.5,3,0.0326692377002582,-4.6326098464798875,104.62999725341795,-1.4484313524239683,104.6999969482422,-1.0639665022579032,102.45999908447266,0.0326692377002582
12625,2022-06-24,110.5500030517578,111.11000061035156,106.3000030517578,106.36000061035156,1734100.0,0.04381077546226586,-1.2320186929122627,3.4627927212197163,33.93403489547907,20.959479553446336,-2.3916810955310552,4.91612933213662,8.048084965148249,2.86525074281721,24.39253001003982,5.1999969482421875,-5.435761552935972,-3.1414966583252095,-17.101304027434665,10.818310710784246,-10.121400342879937,3.8384070262295182,-8.700004577636705,93.95251156149597,55.729499913879806,6.979903684554726,6,-2.1250038146972514,1.2099952697754048,8.587497711181655,6.454998016357436,4.559997558593764,4,0.002170943981405271,-1.549017652338667,105.91000366210938,-4.6326098464798875,104.62999725341795,-1.4484313524239683,104.6999969482422,0.002170943981405271
12626,2022-06-27,111.95999908447266,112.05999755859376,110.1999969482422,110.41000366210938,929500.0,0.012754373530453167,1.1257242506811644,0.36992709289283293,34.09090732636977,21.22083769457316,-4.943953495782267,3.0381307223166942,6.407117148527703,1.5011646346224268,25.755434604012844,1.8600006103515625,-6.370845668312768,-1.335500717163086,-15.002412950655042,12.33141151632887,-8.168956833909064,5.497955399582892,-9.92480056762696,98.9528950570286,65.29250790478773,6.833456116745978,6,-5.005001068115234,-0.20000076293945312,7.177501678466797,5.045001983642578,5.419998168945298,0,-0.006073600488891828,-1.2320186929122627,110.5500030517578,-1.549017652338667,105.91000366210938,-4.6326098464798875,104.62999725341795,-0.006073600488891828
12627,2022-06-28,111.8499984741211,113.33000183105469,111.55999755859376,112.5500030517578,1569900.0,-0.0009824992073157457,-1.7656178288521192,-0.4516171903071856,33.998642917113955,22.826409145357363,-5.02537451508779,2.5520318485231996,6.253348332847992,1.6249673104876052,27.40205541968377,1.7700042724609233,-7.151450571991987,-0.9840011596679688,-14.158599378918524,12.190597059582586,-7.571300269293246,5.603297949957309,-9.413807995605481,83.78967617290385,55.07129923823171,6.587299109625276,6,-4.259998321533203,-0.09000015258789062,7.247501373291016,5.155002593994141,7.0800018310546875,1,-0.0070630391265504855,1.1257242506811644,111.95999908447266,-1.2320186929122627,110.5500030517578,-1.549017652338667,105.91000366210938,-0.0070630391265504855
12628,2022-06-29,111.69000244140624,112.98999786376952,111.18000030517578,112.12999725341795,1275700.0,-0.0014304518095444863,-1.4794502652000392,0.6285599067040268,37.61227807787125,24.57976626150394,-4.666314416574352,2.1421703108549224,6.134540139331818,1.798613861453461,28.909227221297694,1.8099975585937358,-7.895206046834204,-0.7124973297119226,-13.411460168972567,11.986465509548722,-7.061978749342245,5.6369840899184,-8.600183281738282,81.34244347174722,49.4617538186389,6.349481419630323,6,-4.100002288818345,0.06999588012696734,7.292499542236342,5.314998626708999,6.049995422363281,2,0.020682223190080284,-1.7656178288521192,111.8499984741211,1.1257242506811644,111.95999908447266,-1.2320186929122627,110.5500030517578,0.020682223190080284
12629,2022-06-30,112.63999938964844,113.36000061035156,110.55999755859376,111.0,1701500.0,0.00850565786978641,-1.2222208766522895,-3.727315288446533,43.052828282104436,27.602754619603786,-5.423156446149676,0.6306669742194515,4.90748348222057,0.8850150443890357,30.556684591500716,2.8000030517577983,-7.8133163474254985,0.6144996643066349,-11.548660265213115,12.777659593826385,-5.467080300453233,6.696079629066503,-8.935769269697275,89.80167889963778,51.94325011846423,6.081579964759874,6,-5.034999847412109,-0.8800010681152344,6.025001525878906,4.365001678466797,5.5800018310546875,3,0.022105805018304503,-1.4794502652000392,111.69000244140624,-1.7656178288521192,111.8499984741211,1.1257242506811644,111.95999908447266,0.022105805018304503
12630,2022-07-01,115.3000030517578,115.5500030517578,112.11000061035156,112.9000015258789,1308700.0,0.023615089457766913,1.3724142285502452,1.4634161091934152,48.87299196033475,32.03054597952989,-7.381038344944713,-2.5632110901548373,1.954030513410757,-1.702953943690531,31.40858204477961,3.440002441406236,-7.168769497179909,3.5300033569335767,-8.094322705656936,15.154329419524089,-2.2821596743616794,9.342166388228833,-10.823311292574601,95.32710813477914,53.18573598678392,5.812163031295258,7,-6.270000457763658,-3.540004730224595,3.2949981689453267,2.2399978637695455,4.419998168945327,4,0.0009540382258463875,-1.2222208766522895,112.63999938964844,-1.4794502652000392,111.69000244140624,-1.7656178288521192,111.8499984741211,0.0009540382258463875
12631,2022-07-05,109.76000213623048,114.98999786376952,108.31999969482422,114.72000122070312,1918200.0,-0.04804857561920817,1.4254572441201636,-2.0666649712467438,50.11006092603429,35.628635770389664,-0.7785026736225831,2.287586173801074,7.146597701232693,3.872488638326658,32.653894133590235,6.9800033569335795,-6.708340559959112,-1.497997665405265,-12.480355290678162,9.484359959867632,-6.989176478041713,3.9931811472311836,-4.175979247789826,19.917036968251207,-25.91179390708913,5.49117881263645,7,0.11499786376951704,1.9999961853027202,8.834999084472642,7.924999237060533,8.459999084472642,1,0.04874269651963781,1.3724142285502452,115.3000030517578,-1.2222208766522895,112.63999938964844,-1.4794502652000392,111.69000244140624,0.04874269651963781
12632,2022-07-06,111.37000274658205,112.47000122070312,109.41999816894531,110.22000122070312,937500.0,0.014668372622235193,-1.218177883695058,-0.2318551891428809,57.70975651670453,40.065422212640655,-1.5006757890555775,-0.11345554795865098,5.264862020177688,2.2838605627829622,34.41444882289437,3.0500030517578125,-5.844128833814153,0.6105026245117386,-9.297534540353624,10.518539789377101,-4.343515957920943,5.56452120694442,-4.789381841809671,42.185361488565164,-7.836231526128401,4.954018582432685,7,-1.3250007629394673,0.38999557495115766,7.544998168945298,6.31499862670897,7.4099960327148295,2,0.05396421261218265,1.4254572441201636,109.76000213623048,1.3724142285502452,115.3000030517578,-1.2222208766522895,112.63999938964844,0.05396421261218265
12633,2022-07-07,110.5999984741211,112.41999816894531,110.51000213623048,111.5999984741211,655400.0,-0.006913928827074423,-2.2373015051984195,-0.8695640636091525,55.289723048700345,43.85235821674582,0.2293486166248755,-0.19706077454523552,5.784042780526036,3.151131965771455,36.370557359756816,1.9099960327148295,-4.375095269918901,0.3759983062744112,-8.199130267686456,8.951126880235279,-3.9115659807060297,4.663562593254852,-3.122439354650183,31.53523818367739,-21.96832517493071,4.287564286980435,7,0.32500457763670454,1.1599998474121094,8.120002746582031,7.085002899169922,10.41000366210939,3,0.07531647329094482,-1.218177883695058,111.37000274658205,1.4254572441201636,109.76000213623048,1.3724142285502452,115.3000030517578,0.07531647329094482
12634,2022-07-08,110.08999633789062,110.94000244140624,109.79000091552734,110.54000091552734,779300.0,-0.004611230951778067,-1.1904886466848048,0.45000457763671875,58.32017393569825,46.56192922121462,1.558533901134325,-0.3525300186571485,6.083059426204244,3.766482329947351,37.68934574273967,1.150001525878892,-3.176321583455689,0.2769962310790959,-7.408083298073635,7.962075760231826,-3.5655435334972623,4.119535995655454,-1.8051928251910283,24.481270003408476,-33.49122088401508,3.842539764576362,7,1.8450050354003906,1.6700019836425781,8.29000473022461,7.595005035400391,11.72000122070314,4,0.06948861640797355,-2.2373015051984195,110.5999984741211,-1.218177883695058,111.37000274658205,1.4254572441201636,109.76000213623048,0.06948861640797355
12635,2022-07-11,110.77999877929688,111.41000366210938,109.41999816894531,109.83000183105469,609300.0,0.006267621621936392,-1.248588349899568,-2.1110828543817712,68.37455193327916,50.37122306642678,1.0108935526818357,-1.5479834787496571,5.185094668934738,3.207986594479962,38.23824468334595,1.9900054931640625,-1.8715069918640381,1.2374988555908146,-5.8609464253454036,8.335944136527033,-2.3117237848772874,4.786721496058917,-1.7686753126914567,36.881555619102166,-26.687360334256404,3.549222640468107,7,1.1550025939941406,0.9799995422363281,7.50250244140625,6.905002593994141,11.44000244140625,0,0.06716015998726177,-1.1904886466848048,110.08999633789062,-2.2373015051984195,110.5999984741211,-1.218177883695058,111.37000274658205,0.06716015998726177
12636,2022-07-12,110.9800033569336,112.58999633789062,110.27999877929688,110.37000274658205,789000.0,0.0018054213742606517,-4.848031830648588,0.6421079683258496,65.24272384017533,53.84278761343359,0.7344978734976451,-2.2533753304620774,4.722293942724605,3.1590716659563327,38.09992589812066,2.30999755859375,-0.6331146642695984,1.6850032806396484,-4.7938493986303286,8.163855959909625,-1.55442305899534,4.924429620274637,-1.5600051879882812,49.21154855137691,-17.273719057750938,3.239426339634986,7,0.9549980163574219,0.7799949645996094,7.164997100830078,7.029994964599609,10.289993286132812,1,0.0787529068246644,-1.248588349899568,110.77999877929688,-1.1904886466848048,110.08999633789062,-2.2373015051984195,110.5999984741211,0.0787529068246644
12637,2022-07-13,109.5199966430664,111.08000183105469,109.19000244140624,109.9000015258789,837200.0,-0.01315558361600977,-2.6346376747802145,-0.6229582009655698,61.11867843329372,56.454609875147206,2.044206353389569,-0.851185961650998,6.008986440714182,4.754749483747872,36.861592909347095,1.8899993896484517,-0.03389640930487303,0.23399658203125284,-6.242987091705118,6.710980255767623,-3.0044952548369395,3.472488418899445,6.030006408691392,9.705729236790281,-58.0313401395776,3.2384918368681865,7,2.4150047302246094,2.240001678466797,9.01750373840332,8.490001678466797,10.960006713867188,2,0.079437589885897,-4.848031830648588,110.9800033569336,-1.248588349899568,110.77999877929688,-1.1904886466848048,110.08999633789062,0.079437589885897
12638,2022-07-14,109.75,109.95999908447266,107.52999877929688,107.52999877929688,818300.0,0.0021001037617194296,-1.189188260361537,-5.842033408287826,59.16903794655056,58.24529983786344,1.6875362924876924,-0.9354013929203973,5.630880800704119,4.647324605756012,35.13887675814183,2.4300003051757812,0.4807898212406627,0.3409999847412166,-6.069476009597864,6.751475979080297,-2.8642380124283306,3.546237981910764,5.672803039550772,43.873563079743796,-20.982244843328182,3.2052379971695415,7,1.7900009155273438,2.009998321533203,8.59250259399414,8.259998321533203,11.900001525878906,3,0.08227789320543843,-2.6346376747802145,109.5199966430664,-4.848031830648588,110.9800033569336,-1.248588349899568,110.77999877929688,0.08227789320543843
12639,2022-07-15,110.12000274658205,110.62999725341795,108.48999786376952,110.58999633789062,767100.0,0.0033713234312715556,6.781880730763764,-0.21170870850229617,48.71025866223527,58.22721836029683,1.0308891907355644,-1.180864124922877,5.130463095668375,4.4085653934605205,33.222989016847734,2.1399993896484375,1.0323234179385423,0.5935024261474808,-5.776501757062803,6.963506609357765,-2.591499665457661,3.778504517752623,4.987088122558575,51.18587385257498,-9.576745071857466,3.185002091605145,7,1.1399955749511577,1.1899948120117045,8.614997863769517,8.804996490478501,10.549995422363267,4,0.09889210968064965,-1.189188260361537,109.75,-2.6346376747802145,109.5199966430664,-4.848031830648588,110.9800033569336,0.09889210968064965
12640,2022-07-18,109.2699966430664,110.5500030517578,109.16999816894531,110.0,968400.0,-0.007718907394796859,-1.967751462300108,1.5532198107235506,41.651156909490275,57.28734013623638,1.0455360446108983,-0.06648762289687227,5.80105921336019,5.387961093624142,31.075495631326007,1.3800048828124858,1.4114951634395538,-0.42650337219238565,-6.562820626242271,5.7098138818574995,-3.4946619992173282,2.641655254832557,5.534010542480459,34.38732615225022,-20.654499454044625,3.0681586270249426,7,0.7900009155273438,1.1450042724609375,9.465003967285156,10.695003509521484,10.230003356933594,0,0.11476161161137055,6.781880730763764,110.12000274658205,-1.189188260361537,109.75,-2.6346376747802145,109.5199966430664,0.11476161161137055
12641,2022-07-19,110.22000122070312,110.87999725341795,109.16999816894531,109.93000030517578,840300.0,0.008694102743866061,1.1242317260988233,-0.39725970130535204,45.191758470523375,55.89645146443848,0.18734574187352848,-0.427228390024311,4.6905904121078095,4.570511555662549,28.30692365061979,1.709999084472642,1.552643256450935,0.13550109863281534,-4.968771126088427,5.239773323354058,-2.4166350137277988,2.6876372109934294,4.293045628593745,75.77465151964515,23.3625676811239,2.5521361123606203,7,-0.160003662109375,-0.7100028991699219,8.169998168945312,10.139999389648438,9.049995422363281,1,0.1088731615595917,-1.967751462300108,109.2699966430664,6.781880730763764,110.12000274658205,-1.189188260361537,109.75,0.1088731615595917
12642,2022-07-20,108.2699966430664,110.66999816894531,108.23999786376952,110.38999938964844,803300.0,-0.017691930285248847,-1.2293577660575823,-7.310331219910026,40.87513918320076,54.29483103493852,1.8454378750165006,1.9014323076274025,6.422892541021213,6.681718187099477,25.487606297232972,2.4300003051757955,1.237815383416418,-1.9930034637451115,-6.521669574773512,2.5356626472832886,-4.257336519259312,0.27132959176908855,5.96372828343047,22.089498532195016,-25.56166466218489,2.2643330555142014,7,1.7900009155273438,0.4300041198730469,9.680004119873047,12.22000503540039,11.110000610351548,2,0.12007019860596357,1.1242317260988233,110.22000122070312,-1.967751462300108,109.2699966430664,6.781880730763764,110.12000274658205,0.12007019860596357
12643,2022-07-21,107.95999908447266,108.36000061035156,107.1500015258789,108.0,766700.0,-0.0028631898790549837,2.18419916679215,0.018868331935812402,37.07185396784449,51.93390659406588,1.94623717734666,2.6073782722856436,6.507419101408999,7.1006987949572675,22.813735917189813,1.2099990844726562,1.261921927178392,-2.469501113891596,-6.320284396957291,1.3812821691740993,-4.394892755424436,-0.5441094723587554,6.005576796136225,21.71577711506294,-19.75251464748778,1.9253916415328474,7,1.9099998474121094,0.7400016784667969,7.465000152587891,10.040000915527344,11.010002136230469,3,0.11596891791991149,-1.2293577660575823,108.2699966430664,1.1242317260988233,110.22000122070312,-1.967751462300108,109.2699966430664,0.11596891791991149
12644,2022-07-22,109.37000274658205,109.5,108.4000015258789,108.61000061035156,609000.0,0.013060426769790467,1.1568668516676266,-18.999618539004743,32.40360613591888,47.93713483880362,0.4731150845687182,1.549313927696673,4.978782098101917,5.814891590944669,20.304423514457465,1.5400009155273438,0.938143256122089,-1.232497406005848,-4.494193210283285,2.029198398271589,-2.8633453081445595,0.39835049613286344,4.186638672743044,59.517527173357834,23.834989329483435,1.6308479021387168,7,0.49999618530272016,-0.6700019836425923,4.359996795654283,6.934997558593736,10.059997558593736,4,0.11227940450683249,2.18419916679215,107.95999908447266,-1.2293577660575823,108.2699966430664,1.1242317260988233,110.22000122070312,0.11227940450683249
12645,2022-07-25,110.79000091552734,110.94000244140624,108.87999725341795,109.18000030517578,691300.0,0.012983433604144112,1.1570693594516754,2.1184159012196564,54.045543680988,46.69300371000503,-1.0564076226242918,0.15622755749896555,3.4087495414339912,4.550163593558665,19.56782611062147,2.0600051879882812,0.7669499917571159,0.17550086975097656,-3.0871475010658997,3.438149240567853,-1.4558233156574687,1.8068250551594218,2.3822421101909725,96.04217705424956,55.95439452263615,1.631324185408439,7,-1.6749992370605469,-2.0900001525878906,2.9399986267089844,5.5149993896484375,6.05999755859375,0,0.08917769809345022,1.1568668516676266,109.37000274658205,2.18419916679215,107.95999908447266,-1.2293577660575823,108.2699966430664,0.08917769809345022
12646,2022-07-26,111.27999877929688,111.9000015258789,110.51000213623048,110.55999755859376,766400.0,0.0044227625211694654,-2.3902752191146925,0.44720555760900615,49.612387309093215,45.4145269184272,-1.6755812473652156,-0.40825787045420725,2.821286599955556,4.175792183887367,19.02069379536236,1.3899993896484233,0.5516779952916266,0.6994987487792912,-2.5179717922220277,3.91696928978061,-0.9092365217213683,2.3082340192799506,1.5309097564310719,86.94731059827303,45.17817843646638,1.608735270500661,7,-1.7549972534179688,-2.579998016357422,2.0800018310546875,4.655002593994141,4.020004272460923,1,0.07386773284394055,1.1570693594516754,110.79000091552734,1.1568668516676266,109.37000274658205,2.18419916679215,107.95999908447266,0.07386773284394055
12647,2022-07-27,111.05999755859376,111.6500015258789,110.11000061035156,111.12000274658205,803600.0,-0.0019770059589904188,1.7499948910430463,-0.08334039757555371,52.07955515116988,44.626806607829344,-1.3568447841014688,-0.2640121720309452,2.9070188696781685,4.467564471532015,18.972581380017342,1.5400009155273438,0.00988461653696504,0.518997573852559,-2.6519110042017076,3.6899061519068255,-1.0664567151745672,2.104451862879685,1.4112565565432362,82.31570595189174,37.63059312497502,1.5854542890271304,7,-1.534996032714858,-2.0299949645996236,0.7000007629394389,3.275001525878892,5.959999084472642,2,0.07392399842383535,-2.3902752191146925,111.27999877929688,1.1570693594516754,110.79000091552734,1.1568668516676266,109.37000274658205,0.07392399842383535
12648,2022-07-28,114.0,114.3000030517578,111.47000122070312,112.31999969482422,728700.0,0.026472199766213178,1.4824507687932056,-27.99758423394787,64.4921913440254,46.3803546835838,-4.057248749994159,-3.1853991760560945,-0.15584537200587079,1.5711723574200391,18.65096992948764,3.240005493164034,-0.3690356233044838,3.3435001373291016,-0.15499008661488745,6.841990361273091,1.5942550253571,5.092745249301103,-6.849998474121094,94.91520382762768,45.70505879177183,1.7492451119719954,7,-3.2749977111816406,-4.125,-2.4650020599365234,0.33499908447265625,2.220001220703125,3,0.047192958363315496,1.7499948910430463,111.05999755859376,-2.3902752191146925,111.27999877929688,1.1570693594516754,110.79000091552734,0.047192958363315496
12649,2022-07-29,115.12999725341795,115.31999969482422,113.62000274658205,113.77999877929688,1377700.0,0.00991225660892936,-1.035936022367519,0.8035703743397993,65.61374317641713,49.042864268797906,-4.919142485534792,-4.341898727243574,-1.4148705138108255,0.49786652351446037,18.26799619555079,1.6999969482421733,-0.5273168228260232,4.348997497558585,0.4045086083327334,8.293486386784437,2.3767530529456593,6.321241942171511,-7.8369956970214645,97.04965264943635,44.368243915813736,1.9722444446129241,7,-3.894996643066392,-5.084995269775376,-4.042497634887681,-0.7949981689452983,0.5,4,0.03335363553282078,1.4824507687932056,114.0,1.7499948910430463,111.05999755859376,-2.3902752191146925,111.27999877929688,0.03335363553282078
12650,2022-08-01,115.41000366210938,115.55999755859376,114.12999725341795,114.80999755859376,1054300.0,0.002432089076447097,2.177800006781693,0.44444946791976675,65.81009985716021,51.333791089535325,-4.734476646906316,-4.862546935713723,-1.7639937307421718,0.31619417726537336,18.723838782609665,1.4300003051758097,-0.6203558765394916,4.623503875732425,0.6522679231976554,8.594739828267194,2.637885899465047,6.609121851999802,-7.795922180175779,97.24781687203023,42.304632896193056,1.9856179762673838,8,-4.055004119873047,-4.480003356933594,-4.775005340576172,-1.0750045776367188,3.7599945068359375,0,0.03483230669358539,-1.035936022367519,115.12999725341795,1.4824507687932056,114.0,1.7499948910430463,111.05999755859376,0.03483230669358539
12651,2022-08-02,115.11000061035156,116.8499984741211,115.0199966430664,115.69000244140624,1470800.0,-0.0025994544860785673,-3.8157324124638614,-0.9666598850516243,71.75093912588116,54.76443552761093,-4.098926978913056,-4.364979484352318,-1.5122281524953962,0.7362987115308215,18.362747804987055,1.8300018310546875,-0.4679226890754933,4.0560009002685575,-0.32382687744022576,8.43582867797734,1.8660870114141659,6.245914789122949,-7.01916416381836,74.1839997736084,12.960143335000396,2.1899138888543894,8,-3.1100006103515625,-3.1100006103515625,-5.0175018310546875,-0.7750015258789062,3.3700027465820312,1,0.015115957384618905,2.177800006781693,115.41000366210938,-1.035936022367519,115.12999725341795,1.4824507687932056,114.0,0.015115957384618905
12652,2022-08-03,117.37999725341795,117.54000091552734,113.68000030517578,115.0,1406500.0,0.019720238302754822,1.8592548637307675,-4.1034305858831095,75.62117474054203,59.04769339124399,-5.5214073149524125,-6.494618993341263,-3.847311105850835,-1.4156233790100003,17.78490143927497,3.8600006103515625,-0.02469956880982238,6.0254978179931555,0.8095078423822741,11.241487793604037,3.417502830187715,8.633492805798596,-8.588427844677724,97.36402520339793,32.543220854258934,2.607994987805443,8,-4.4099960327148295,-5.0349960327148295,-8.022499084472642,-3.0449981689452983,2.5600051879882812,2,-0.017720175927160242,-3.8157324124638614,115.11000061035156,2.177800006781693,115.41000366210938,-1.035936022367519,115.12999725341795,-0.017720175927160242
12653,2022-08-04,118.93000030517578,119.6500015258789,116.93000030517578,117.48999786376952,1495000.0,0.013205001601861,-1.125002980235081,0.6050437408439242,77.41127933419737,64.04854596883048,-5.980595064196052,-7.787848599302777,-5.439928400101422,-2.8331884771567672,17.418121753425336,2.720001220703125,0.3626851764275756,7.159000778198248,0.9591601270426793,13.358841429353816,4.059080452620464,10.258921103776032,-9.263587745756837,88.0596788315257,20.625420235047784,3.0999203255777874,8,-4.665000915527344,-5.529998779296875,-9.255001068115234,-4.595001220703125,3.1100006103515625,3,-0.016059897899674436,1.8592548637307675,117.37999725341795,-3.8157324124638614,115.11000061035156,2.177800006781693,115.41000366210938,-0.016059897899674436
12654,2022-08-05,117.73999786376952,118.7699966430664,116.76000213623048,118.66999816894531,846300.0,-0.010005906317604452,2.5575210484028617,-0.6458324503030595,75.80740845434501,66.46653094364794,-3.8872343172483284,-6.319337347496443,-4.383328260362987,-1.5405933644779708,16.82025242891283,2.1699981689452983,1.0330498739095333,5.586498260498033,-1.1013958731593192,12.274392394155385,2.2425511936693567,8.930445327326709,-6.875554628375383,68.0066453674119,-3.4587922792077705,3.3439470668286724,8,-2.8599967956542827,-4.339996337890611,-8.06499862670897,-3.404998779296861,-0.02999877929686079,4,-0.012909772979825429,-1.125002980235081,118.93000030517578,1.8592548637307675,117.37999725341795,-3.8157324124638614,115.11000061035156,-0.012909772979825429
12655,2022-08-08,118.22000122070312,119.44000244140624,117.8000030517578,118.56999969482422,787900.0,0.004076807929697779,-1.7563135117806683,0.37634232179626487,75.09407502070081,69.297829578271,-3.578805324536148,-6.549153976520103,-4.983590333625102,-1.929819172322155,16.462613462521762,1.7000045776367188,1.8909083131236315,5.694501495361322,-1.4815685810689558,12.8705715717916,2.1064664571461833,9.282536533576462,-6.301290990450823,76.04690095846645,4.914777397969388,3.58803503821514,8,-3.3400001525878906,-4.819999694824219,-8.53750228881836,-3.8850021362304688,0.48999786376953125,0,-0.021908339879390892,2.5575210484028617,117.73999786376952,-1.125002980235081,118.93000030517578,1.8592548637307675,117.37999725341795,-0.021908339879390892
12656,2022-08-09,119.72000122070312,120.23999786376952,118.37999725341795,118.87999725341795,914700.0,0.012688208293955894,-1.0217354347293954,-2.400021798365163,86.95931206462865,73.17335812421086,-4.197052883652049,-7.758589635286512,-6.622425860575419,-3.3177415326333914,16.66042892517585,2.019996643066392,2.8395008200953384,6.757501602172852,-1.0582561363933394,14.573259340739042,2.849622732889756,10.665380471455947,-6.873536034975629,92.07321895440059,14.128740866374102,3.907878869283092,8,-3.865001678466797,-6.025001525878906,-9.325000762939453,-5.385002136230469,-4.419998168945327,1,-0.004594078233793875,-1.7563135117806683,118.22000122070312,2.5575210484028617,117.73999786376952,-1.125002980235081,118.93000030517578,-0.004594078233793875
12657,2022-08-10,118.22000122070312,119.38999938964844,117.0999984741211,119.38999938964844,1021100.0,-0.012529234753637875,2.914537605800957,-1.392848384664966,80.75537338944685,74.98037835147991,-1.759642840974351,-5.874581013393495,-5.320239659282237,-1.7111727999554205,16.34995121438908,2.6200027465820312,3.283826759170921,4.8225013732910185,-3.1533149718076743,12.798317718389711,0.8345932007416792,8.810409545840358,-4.338441460049751,41.95404818801651,-41.32244267076843,3.987908172549345,8,-1.2900009155273438,-4.525001525878906,-7.402502059936523,-3.8850021362304688,-2.8000030517578125,2,0.0021993075075770196,-1.0217354347293954,119.72000122070312,-1.7563135117806683,118.22000122070312,2.5575210484028617,117.73999786376952,0.0021993075075770196
12658,2022-08-11,118.77999877929688,119.83999633789062,117.27999877929688,118.05999755859376,827100.0,0.004736910445029441,-1.2456130957957998,-0.6153866218031361,79.72201645307103,76.54796427110813,-1.7548316262415824,-6.032686153543935,-6.051121399133791,-2.1452542017834446,15.626074972915532,2.55999755859375,3.830778693296793,4.930998992919925,-3.1963403914724466,13.058338377312296,0.867329300723739,8.99466868511611,-4.008257684207237,58.045951811983485,-27.069492750321956,4.063669692196185,8,-1.8199996948242188,-5.084999084472656,-7.877498626708984,-4.444999694824219,-2.9000015258789205,3,0.009765984795678806,2.914537605800957,118.22000122070312,-1.0217354347293954,119.72000122070312,-1.7563135117806683,118.22000122070312,0.009765984795678806
12659,2022-08-12,121.01000213623048,121.06999969482422,119.19000244140624,119.5500030517578,824100.0,0.018774232866234808,1.3797520920552782,2.027773068283045,80.70911124967907,78.203409981388,-3.423007620608729,-7.805182591650336,-8.425106075842976,-4.256172346967588,15.291221269286586,2.2900009155273438,4.480522169182706,6.616502380371102,-1.9083806702197563,15.14138543096196,2.354060855075673,10.878943905666532,-5.472705093525661,98.4887269484741,14.145908530782151,4.2624415252954275,8,-3.635002136230483,-6.9000015258789205,-9.667501449584975,-7.475002288818374,-6.709999084472685,4,0.008511683010610227,-1.2456130957957998,118.77999877929688,2.914537605800957,118.22000122070312,-1.0217354347293954,119.72000122070312,0.008511683010610227
12660,2022-08-15,121.80999755859376,121.91000366210938,120.12999725341795,121.0,697200.0,0.006610985937035796,2.52473108532756,0.5547931962480067,81.06192093162268,79.23796351535927,-3.598067792712129,-8.029204779215277,-9.370170214263737,-4.9138175130036785,15.030281348557297,1.7800064086914205,4.775225647015816,6.789497756958028,-1.989560120055728,15.568555633971783,2.399968818451157,11.179026695464898,-5.3874680915498345,97.92087327129397,13.333000887822294,4.389528938506877,8,-4.014995574951186,-7.279994964599624,-9.962497711181655,-8.954998016357436,-8.619995117187528,0,-0.03365896524338163,1.3797520920552782,121.01000213623048,-1.2456130957957998,118.77999877929688,2.914537605800957,118.22000122070312,-0.03365896524338163
12661,2022-08-16,122.22000122070312,122.45999908447266,121.33999633789062,121.4800033569336,582200.0,0.003365927841121108,-1.196058192153783,0.9135803631979343,82.55540876427054,80.00843396244022,-3.233491157311093,-7.899094162131604,-9.9102516510129,-5.1963231343435154,14.964392600327844,1.1200027465820312,5.009534164898213,6.59950141906738,-2.434695085506064,15.633697923640824,2.082403166780651,11.116599671354109,-4.8097263985474115,95.52242842461561,10.20731980440938,4.517098252286725,8,-2.6100006103515625,-7.415000915527344,-10.372501373291016,-9.560001373291016,-8.300003051757812,1,-0.028718721168167538,2.52473108532756,121.80999755859376,1.3797520920552782,121.01000213623048,-1.2456130957957998,118.77999877929688,-0.028718721168167538
12662,2022-08-17,121.2699966430664,121.88999938964844,120.87999725341795,121.6999969482422,850000.0,-0.007772905974049338,1.4938164624325718,-0.5810831709505002,73.99336167872676,79.6286653340546,-1.870348551323687,-6.245432464848193,-9.1472446023526,-4.153068678482185,14.528564000152652,1.3400039672851705,5.232374183036114,4.99949684143067,-3.6712801367163763,13.670273819577716,0.6641083523571467,9.334885330504193,-2.8497769684473013,77.02698124907026,-6.781569341299772,4.3353884890735195,8,-1.6599960327148438,-6.464996337890625,-9.422496795654297,-8.884998321533203,-9.680000305175781,2,-0.049228941672028514,-1.196058192153783,122.22000122070312,2.52473108532756,121.80999755859376,1.3797520920552782,121.01000213623048,-0.049228941672028514
12663,2022-08-18,120.4800033569336,121.8499984741211,119.83999633789062,121.52999877929688,1011200.0,-0.006514334196429439,1.378708055130445,2.4418480864426724,68.06212516317412,78.76807830170227,-0.9357716780576055,-4.710910164058561,-8.556317021882407,-3.3070035833164013,13.567854946046323,2.0100021362304688,5.424032473630987,3.583503341674799,-4.336281960247916,11.503288643597514,-0.3763893092865658,7.543395992636164,-1.2518278003437757,39.44960978056745,-40.920797182598186,3.959892650961358,8,-0.7000045776367188,-5.6750030517578125,-8.632503509521484,-8.09500503540039,-11.67000579833983,3,-0.041998713869533466,1.4938164624325718,121.2699966430664,-1.196058192153783,122.22000122070312,2.52473108532756,121.80999755859376,-0.041998713869533466
12664,2022-08-19,121.6500015258789,121.88999938964844,120.54000091552734,120.54000091552734,767100.0,0.009711139909907462,-1.4324283455907623,-1.0571480472297912,69.87259886744826,78.18791428467422,-1.6682421536575305,-5.1792962479411955,-9.819175955869,-4.4217003670120505,13.104859523870587,1.4099960327148438,5.3752907654194075,4.139501571655273,-3.2067032245316653,11.485706367842212,0.46639917356179694,7.81260396974875,-1.8100051879882812,69.08409505866183,-8.773396798623693,3.673102398093471,8,-1.8700027465820312,-6.845001220703125,-10.000001907348633,-9.72500228881836,-15.849998474121108,4,-0.04743118947872338,1.378708055130445,120.4800033569336,1.4938164624325718,121.2699966430664,-1.196058192153783,122.22000122070312,-0.04743118947872338
12665,2022-08-22,120.66999816894531,121.94000244140624,120.31999969482422,121.06999969482422,1016000.0,-0.008055925562196697,-1.945463625077135,-0.36036153687538663,66.97190446026005,75.96709121752214,-0.3399035957193348,-3.6060402625393237,-8.876991441101723,-3.4079791314679255,13.218927490054416,1.620002746582017,5.121282223784448,2.6654983520507756,-4.082266153621703,9.413262857723254,-0.7083839007854635,6.039380604887015,1.7900009155273438,31.67942599058266,-44.71597451952256,3.3738822528362373,8,-0.8899993896484375,-5.864997863769531,-9.385000228881836,-8.90999984741211,-12.839996337890625,0,-0.052788557336920894,-1.4324283455907623,121.6500015258789,1.378708055130445,120.4800033569336,1.4938164624325718,121.2699966430664,-0.052788557336920894
12666,2022-08-23,119.5,120.76000213623048,119.08999633789062,120.76000213623048,688600.0,-0.009695849728175499,1.650798360288426,3.1499933243052864,56.9371788528052,73.32062515789531,0.8891043732433133,-1.8853057149515422,-7.750805409513859,-2.2214222160312715,13.5241012590652,1.670005798339858,4.951720581969667,1.0845001220703097,-4.896482603970071,7.06548284811069,-1.9059912409498736,4.074991485090493,2.9171990966796812,14.386062598378896,-56.90497362019795,2.990491363020187,8,0.3699989318847656,-4.694999694824219,-9.262500762939453,-7.740001678466797,-16.870002746582045,1,-0.052803326850156984,-1.945463625077135,120.66999816894531,-1.4324283455907623,121.6500015258789,1.378708055130445,120.4800033569336,-0.052803326850156984
12667,2022-08-24,119.2699966430664,119.69000244140624,118.11000061035156,119.54000091552734,934900.0,-0.0019247142839631248,4.543794838848069,0.21428874181809132,51.21775134088184,70.15348458987427,1.4345735342503616,-1.0632041609214724,-7.367347803736237,-1.9713989754936847,13.540429365715687,1.5800018310546733,4.775608088386122,0.4439968109130916,-4.437208375841422,5.325201997667605,-1.9966057824641723,2.8845994042903556,3.01411434326171,30.287088202133155,-37.27661800610799,2.4406025933772586,8,1.0150032043457031,-4.464996337890625,-9.48499870300293,-7.509998321533203,-18.63999938964845,2,-0.0448561970713538,1.650798360288426,119.5,-1.945463625077135,120.66999816894531,-1.4324283455907623,121.6500015258789,-0.0448561970713538
12668,2022-08-25,119.37999725341795,119.4800033569336,118.37000274658205,119.45999908447266,1203200.0,0.000922282329568036,17.498410680228623,0.29629838937558245,56.366454844426755,67.44874498929067,1.585349580367975,-0.7899859268170388,-7.241758792401342,-2.1138670265053037,14.041204441331798,1.1100006103515483,4.2693319147805795,0.2849975585937301,-4.037372639090464,4.607367756277924,-1.8761875402483668,2.446182657435827,2.653667110351563,33.15916542830141,-32.9296103576022,2.161185098842098,8,0.9050025939941548,-4.574996948242173,-9.999998092651353,-7.619998931884751,-15.419998168945298,3,-0.0652538205290023,4.543794838848069,119.2699966430664,1.650798360288426,119.5,-1.945463625077135,120.66999816894531,-0.0652538205290023
12669,2022-08-26,118.97000122070312,120.44000244140624,118.5999984741211,119.63999938964844,1609100.0,-0.00343437797074575,-1.6099279267579825,8.37478542818848,52.92740102630564,64.32268722203324,1.87244783016763,-0.08174722205467333,-6.61155404446508,-1.7281946130652415,14.36487488416473,1.840003967285142,3.929198182606072,-0.3169986724853544,-4.2184369587540544,3.5844396137833456,-2.2677178156197044,1.6337204706489956,2.8282433178613218,22.454313295060302,-40.62436625139137,1.9507191431343485,8,1.3149986267089844,-3.5400009155273438,-9.685001373291016,-7.210002899169922,-12.819999694824219,4,-0.08539971049728223,17.498410680228623,119.37999725341795,4.543794838848069,119.2699966430664,1.650798360288426,119.5,-0.08539971049728223
12670,2022-08-29,119.43000030517578,120.5500030517578,117.79000091552734,118.5999984741211,575300.0,0.003866513236553626,-1.2530657748048937,-1.2388120886378646,48.768050134924295,60.568536263216984,1.1614853105204332,-0.23730306617642327,-6.780207104165157,-2.2404268678808705,14.481589555327023,2.7600021362304545,3.6086142302525275,-0.05799942016601278,-3.506328657834061,3.3903298175020353,-1.7821640390000368,1.6661651986680113,2.146949597695894,55.218811972749705,-4.019075677459476,1.7241646188340254,8,0.4350013732910156,-3.7600021362304688,-10.145000457763672,-7.670001983642578,-14.519996643066406,0,-0.11412540583261888,-1.6099279267579825,118.97000122070312,17.498410680228623,119.37999725341795,4.543794838848069,119.2699966430664,-0.11412540583261888
12671,2022-08-30,116.8499984741211,119.8000030517578,116.56999969482422,119.8000030517578,1288300.0,-0.021602627685356146,1.1898293863131575,-3.55421454177772,44.669249380297146,57.31030156339148,3.240409336728675,2.61374698034021,-3.8229007421241192,0.23524414139203031,14.242770971843369,3.2300033569335795,2.9892246423644337,-2.725001144409177,-5.772793226909997,0.32279093809164294,-4.248897185659587,-1.201105103158767,4.4239955097630315,7.0351392746714145,-52.14228277760432,1.5238960412504077,8,2.4050025939941406,-0.5649986267089844,-7.942497253417969,-5.090000152587891,-14.139999389648438,1,-0.0771929547355884,-1.2530657748048937,119.43000030517578,-1.6099279267579825,118.97000122070312,17.498410680228623,119.37999725341795,-0.0771929547355884
12672,2022-08-31,115.3000030517578,117.5999984741211,115.22000122070312,116.77999877929688,1278100.0,-0.013264830488693424,-1.9024367550870402,0.5016926884651565,37.427757773274564,53.90648296451375,4.307482032469167,4.216085568418848,-1.9780455433129447,1.6805763775652025,14.75655507181021,2.3799972534179688,2.208577880826539,-4.17099685668947,-7.646146689592669,-0.6958470237862713,-5.9085717731410625,-2.433421940237878,5.503591503220335,1.5009719244100699,-55.43110656436451,1.737574916451596,8,3.279998779296889,0.9849967956543111,-6.187501907348619,-3.540004730224595,-14.069999694824205,2,-0.10988729803113984,1.1898293863131575,116.8499984741211,-1.2530657748048937,119.43000030517578,-1.6099279267579825,118.97000122070312,-0.10988729803113984
12673,2022-09-01,117.0199966430664,117.29000091552734,114.93000030517578,115.37999725341795,1162600.0,0.014917550266989155,1.1651302941855826,-1.1081108946006402,35.033722759084824,50.03549673025114,2.285407094225633,2.4724250004484816,-3.3748568678851285,-0.1404104707614806,14.64522715900214,2.3600006103515625,1.344172363860281,-2.3555030822753906,-5.9943720781110414,1.2833659135602602,-4.174937580193216,-0.5360685843575652,3.1135667117987254,37.18852876293918,-13.888473740831962,1.8194344979178234,9,1.4150047302246094,-0.054996490478515625,-7.742494583129883,-5.259998321533203,-14.789993286132812,3,-0.14006152674607497,-1.9024367550870402,115.3000030517578,1.1898293863131575,116.8499984741211,-1.2530657748048937,119.43000030517578,-0.14006152674607497
12674,2022-09-02,116.22000122070312,118.48999786376952,115.98999786376952,116.9800033569336,1200100.0,-0.006836399293391082,-3.0983309257139044,-0.4634161091934198,29.032250679377313,45.81997964348639,2.4967112505804607,3.323083619370948,-2.2955766228578653,0.5773441747918184,14.385059666632902,2.5,0.7209198890865025,-3.0794986724853572,-6.920092950400345,0.761095605429631,-4.999795811442851,-1.1592015335278631,3.185063307205496,22.953741727473332,-21.28085686651016,1.9202971389574977,9,1.625,1.8199996948242188,-5.920000076293945,-4.460002899169922,-15.069999694824219,4,-0.10548960598398704,1.1651302941855826,117.0199966430664,-1.9024367550870402,115.3000030517578,1.1898293863131575,116.8499984741211,-0.10548960598398704
12675,2022-09-06,115.62999725341795,117.44000244140624,115.1999969482422,115.70999908447266,1237900.0,-0.0050766129847541475,-3.7659567560548854,0.10526527129450246,25.610620398569864,42.33925092634913,2.5665024381003576,3.9095466113888193,-1.5769694167428412,1.0565715839134526,14.0138601733513,2.240005493164034,0.2198684053403639,-3.5400024414062585,-7.695602522152953,0.6155976393404359,-5.617802481779606,-1.4622024010329113,3.1485582833080628,14.373645861564698,-22.407856675346146,2.0778000403733454,9,2.1100044250488423,2.440002441406264,-4.989995956420884,-3.8699989318847514,-19.049995422363267,1,-0.08198560886205353,-3.0983309257139044,116.22000122070312,1.1651302941855826,117.0199966430664,-1.9024367550870402,115.3000030517578,-0.08198560886205353
12676,2022-09-07,119.16999816894531,119.27999877929688,115.87999725341795,116.02999877929688,805600.0,0.03061490097391406,1.0238100644411328,-39.24909403012845,43.47825880923509,41.47930731172171,-1.1457163237096921,0.3438579199170704,-4.990035794172371,-2.5757036944078493,13.108138278577435,3.6500015258789205,-0.3793110241348643,0.02749862670899006,-4.120048024186147,4.175045277604127,-2.0462746987385856,2.1012719521565657,-4.239997863769531,97.47124944971877,63.063203491472365,2.0737733254475708,9,-1.4299964904785156,-1.0999984741210938,-8.027498245239258,-7.409999847412109,-18.61000061035155,2,-0.11966094424722384,-3.7659567560548854,115.62999725341795,-3.0983309257139044,116.22000122070312,1.1651302941855826,117.0199966430664,-0.11966094424722384
12677,2022-09-08,118.4800033569336,119.37999725341795,118.0500030517578,118.52999877929688,763600.0,-0.005790004385445413,-1.9230769230768319,-0.01592211212782397,43.74999403952985,40.07747833339984,-0.6476768604191818,1.1113074866717625,-4.174960937864228,-1.9961849597736432,12.753846831367522,1.3299942016601562,-0.9200448995010788,-0.6754962921142607,-4.812484728625634,3.4614921443971127,-2.7439905103699402,1.392997926141419,-3.4630030822753923,79.77540418674053,44.10465965728196,2.068494218255685,9,-0.7400016784667969,-0.410003662109375,-6.480003356933594,-6.720005035400391,-18.47000122070311,3,-0.133102665645207,1.0238100644411328,119.16999816894531,-3.7659567560548854,115.62999725341795,-3.0983309257139044,116.22000122070312,-0.133102665645207
12678,2022-09-09,119.94000244140624,120.3000030517578,118.33000183105469,118.98999786376952,774000.0,0.012322746818923092,1.359274707502804,-19.00183122234091,44.75137940417604,39.16903148649655,-2.257260426119757,-0.2712376606649798,-5.485177842084923,-3.5631240765331995,12.37212347209875,1.9700012207031108,-1.151117280478644,0.7265026092529183,-3.4208329105697146,4.873838129075551,-1.3471651506583981,2.800170369164235,-4.748482287597639,92.9411729506872,58.95661521845429,2.073667759911317,9,-2.200000762939439,-1.245002746582017,-7.282501220703111,-8.180004119873033,-18.620002746582017,4,-0.15599465319014771,-1.9230769230768319,118.4800033569336,1.0238100644411328,119.16999816894531,-3.7659567560548854,115.62999725341795,-0.15599465319014771
12679,2022-09-12,122.04000091552734,122.11000061035156,119.52999877929688,120.12000274658205,1322000.0,0.017508741298775776,1.5048591152854731,2.0210409656357515,53.93453262347603,39.74308509633563,-4.331484884953554,-2.413875368529389,-7.438529712783378,-5.760693266695,11.821585312096353,2.5800018310546875,-1.2121934239871734,2.775001144409174,-1.4901700328284875,7.0401723216468355,0.6424155557903362,4.907586733028012,-6.5419717878417885,98.9869803512832,62.037700949981286,2.132585588618833,9,-3.520000457763672,-3.345001220703125,-8.207500457763672,-10.28000259399414,-18.599998474121108,0,-0.16232380703033322,1.359274707502804,119.94000244140624,-1.9230769230768319,118.4800033569336,1.0238100644411328,119.16999816894531,-0.16232380703033322
12680,2022-09-13,117.70999908447266,121.27999877929688,117.27999877929688,120.87999725341795,805200.0,-0.03548018517348084,1.0151127305152625,-1.65104228754898,45.648997885502624,39.85194604135846,-0.3029853504365576,1.679315084327385,-3.0949257307872813,-1.5750289729238602,10.60973836893757,4.760002136230469,-1.477336902057388,-1.3500007629394588,-5.492489681343571,2.7924881554646532,-3.4212452221415077,0.7212436962625901,-1.6830122381738164,29.374010352948254,-9.998537949148734,2.0712444592020547,9,0.8100013732910156,0.9850006103515625,-3.569997787475586,-5.950000762939453,-15.97000122070314,1,-0.1406847140208517,1.5048591152854731,122.04000091552734,1.359274707502804,119.94000244140624,-1.9230769230768319,118.4800033569336,-0.1406847140208517
12681,2022-09-14,118.70999908447266,119.83000183105469,117.87999725341795,117.91999816894531,862200.0,0.008495454997687668,-3.4827549919758933,-0.2492117892264234,48.68791458502707,41.103074575997624,-1.1302563918727344,0.4246434082245827,-3.8908249331868205,-2.706873744039399,9.162565267303032,2.1200027465820312,-1.6493572025499077,-0.17450065612793253,-4.0415518838796345,3.6925505716237694,-2.1080262700037906,1.7590249577479256,-2.1963711370495957,29.606620353258208,-10.464282822856731,1.9335256138758539,9,-0.18999862670898438,-0.0149993896484375,-4.569997787475586,-6.950000762939453,-18.73999786376953,2,-0.1864206673750416,1.0151127305152625,117.70999908447266,1.5048591152854731,122.04000091552734,1.359274707502804,119.94000244140624,-0.1864206673750416
12682,2022-09-15,115.3000030517578,118.11000061035156,115.26000213623048,117.97000122070312,841200.0,-0.028725432221495928,-1.0727261629971703,-3.379740600886572,41.720783091214415,41.846081279567585,2.5476525204077944,3.546269307284561,-0.36404751103695787,0.5818847564945884,8.100449156058836,3.4499969482421733,-1.8938809629377715,-3.2859970092773523,-7.296716450117927,0.7247224315632224,-5.29135672969764,-1.280637288857065,6.809997558593764,0.5839551012812135,-38.693955372876935,2.005359720420284,9,3.3549957275390767,3.3949966430664205,-0.5250034332275249,-3.540004730224595,-13.010002136230455,3,-0.12784046056397147,-3.4827549919758933,118.70999908447266,1.0151127305152625,117.70999908447266,1.5048591152854731,122.04000091552734,-0.12784046056397147
12683,2022-09-16,115.41999816894531,116.4000015258789,115.0,115.13999938964844,1706400.0,0.0010407208500562426,-4.000027247956403,-0.10486852858310275,42.710458704098286,43.36588217120325,2.4326487816800437,3.1913781470545928,-0.3386357687922157,0.3576828847375708,7.539320292181404,1.4000015258789062,-1.8894937290663165,-2.913001632690424,-7.056837166617214,1.230833901236366,-4.984919399653819,-0.841083865727029,6.553002471923833,5.907146735456401,-34.03241535410479,2.0719177669633924,9,3.1350021362304688,3.2750015258789062,-0.1074981689453125,-3.6599998474121094,-13.080001831054688,4,-0.13351235727935584,-1.0727261629971703,115.3000030517578,-3.4827549919758933,118.70999908447266,1.0151127305152625,117.70999908447266,-0.13351235727935584
12684,2022-09-19,115.87999725341795,115.91999816894531,114.0,115.16999816894531,1264200.0,0.003985436594786007,3.8607492249896183,2.5357220708446357,42.71045870409826,45.265864205150855,2.1449081607476472,2.3999894736470395,-0.628443381202203,-0.17967800722449567,7.060136152531412,1.9199981689453125,-1.6162551364861883,-2.1645023345947436,-6.135823075417633,1.806818406228146,-4.150162705006181,-0.1788419641833059,5.814083361816429,25.82414242656687,-11.679442652599786,1.9856603704114437,9,2.1750030517578267,2.3500022888183736,-0.552497863769517,-4.119998931884751,-11.129997253417955,0,-0.1256472031730591,-4.000027247956403,115.41999816894531,-1.0727261629971703,115.3000030517578,-3.4827549919758933,118.70999908447266,-0.1256472031730591
12685,2022-09-20,114.3000030517578,115.37000274658205,112.93000030517578,115.0,1231000.0,-0.013634744900837936,2.3888865341414354,-0.9859124660169534,44.539616869905075,45.38379287855862,3.929646965177426,3.666262011681866,1.0846473570636022,1.3126621160193537,6.798921613970513,2.9499969482421733,-1.4658730368076363,-3.425996780395522,-7.530250405669221,0.6782568448781774,-5.478123593032365,-1.3738699677586794,6.932432726562524,19.8551078785089,-20.61428332026944,2.052126812636847,9,3.2199974060058736,3.3949966430664205,1.442497253417983,-2.540004730224595,-9.580001831054673,1,-0.09501312616268165,3.8607492249896183,115.87999725341795,-4.000027247956403,115.41999816894531,-1.0727261629971703,115.3000030517578,-0.09501312616268165
12686,2022-09-21,113.19000244140624,116.02999877929688,113.16999816894531,115.29000091552734,1353100.0,-0.00971129116986047,-1.672888999803918,3.0000108991825205,45.395017276885746,45.56657323826483,4.584263352548831,4.5105535574148945,2.3111426304172085,2.3014780528803556,7.034333296325198,2.8600006103515625,-1.176691736314666,-4.220497512817403,-8.703228281153386,0.2622332555185807,-6.461862896985394,-1.979132128649411,7.378238499062519,5.019345963564214,-38.711261451969946,2.2413653841679917,9,4.329998016357436,4.504997253417983,2.9724998474121236,-1.3100013732910014,-8.16000366210936,2,-0.10115738431549126,2.3888865341414354,114.3000030517578,3.8607492249896183,115.87999725341795,-4.000027247956403,115.41999816894531,-0.10115738431549126
12687,2022-09-22,113.91999816894531,114.66999816894531,112.52999877929688,113.25,1437300.0,0.00644929509491754,-1.028434853667532,-0.31904697893922057,42.928827623172936,45.36406748482005,3.5083476186809293,3.5407339322202915,1.7555936288511873,1.5087182762119653,7.826716774802576,2.1399993896484375,-0.7472683662627162,-3.2230018615722713,-7.873874049501126,1.427870326356583,-5.5484379555366985,-0.8975657676078441,6.0371835206999975,35.91727139925362,-8.283919749157882,2.3254360939644307,9,3.4000015258789062,3.4000015258789062,3.2875022888183594,-1.7649993896484375,-6.189994812011719,3,-0.12245432911220822,-1.672888999803918,113.19000244140624,2.3888865341414354,114.3000030517578,3.8607492249896183,115.87999725341795,-0.12245432911220822
12688,2022-09-23,111.58999633789062,113.0,110.0500030517578,112.5999984741211,894700.0,-0.020452965840108694,2.259655793054336,-1.507469994761894,40.12791365015248,43.829998710006315,5.061624437639978,5.541310959101509,4.229149244549305,3.7747033696166454,8.938001935186914,3.869995117187514,-0.9221975428270213,-5.163503646850586,-10.304523313005305,-0.02248398069586699,-7.734013479927938,-2.5929938137732336,7.624467060719837,25.75241448820523,-20.263311741160432,2.5705098330773577,9,4.075004577636719,4.4900054931640625,5.617504119873047,0.56500244140625,-4.4499969482421875,4,-0.08334076286016912,-1.028434853667532,113.91999816894531,-1.672888999803918,113.19000244140624,2.3888865341414354,114.3000030517578,-0.08334076286016912
12689,2022-09-26,108.80999755859376,111.56999969482422,107.41000366210938,111.4800033569336,1033300.0,-0.024912616457833048,1.9192970245345398,2.6435645060166193,36.700456425077945,42.83571632551468,6.445391528935588,7.927571299900222,7.111429628500403,6.4820132233753185,9.912672954872454,4.17999267578125,-1.1546154413003933,-7.435502243041981,-13.56683616816494,-1.3041683179190215,-10.50116920560346,-4.369835280480501,9.304730598394372,16.241237697373244,-32.38170591030432,3.065666962561479,9,4.810005187988267,5.9500045776367045,8.482501983642564,3.345001220703111,-0.48999786376954546,0,-0.05946145911104417,2.259655793054336,111.58999633789062,-1.028434853667532,113.91999816894531,-1.672888999803918,113.19000244140624,-0.05946145911104417
12690,2022-09-27,105.8000030517578,109.37999725341795,105.5199966430664,109.25,1276700.0,-0.02766284876732117,1.0808676554055805,1.292130882407581,23.377118595144537,40.023405659972184,8.480055098585396,10.397151697727395,10.218240595657761,9.383034925106358,11.491309450338912,3.8600006103515483,-1.6417260299066783,-9.763996887207043,-17.278845097597213,-2.2491486768168727,-13.521420992402128,-6.006572782011958,10.816063675947305,2.6641898361385064,-38.13651027552316,3.757424105195084,9,6.014995574951186,8.014995574951186,11.49249649047853,6.354995727539077,2.9599990844726847,1,-0.009924414191596287,1.9192970245345398,108.80999755859376,2.259655793054336,111.58999633789062,-1.028434853667532,113.91999816894531,-0.009924414191596287
12691,2022-09-28,107.83000183105469,108.5,105.69000244140624,107.12000274658205,1088300.0,0.01918713346637424,1.7414671544527989,-0.20579701812037593,29.8676522296459,38.70639111979791,5.301987914887036,8.070529546067348,8.280017012920595,7.2605095544197695,12.929984152555274,2.809997558593764,-2.513480650847427,-7.282998275756839,-15.520772627049851,0.9547760755361736,-11.401885451403345,-3.1641111001103326,7.010693683108229,25.245954128585712,-10.18581230861636,4.118887175646505,9,3.1299972534179688,5.984996795654297,9.46249771118164,4.3249969482421875,1.5199966430664062,2,-0.02884170043161305,1.0808676554055805,105.8000030517578,1.9192970245345398,108.80999755859376,2.259655793054336,111.58999633789062,-0.02884170043161305
12692,2022-09-29,102.62999725341795,107.47000122070312,102.55999755859376,107.47000122070312,1006400.0,-0.048224098018508466,1.028925470019178,-6.816915786419817,21.331538735440347,36.3309555677248,9.516511220726343,12.9358901793034,13.576128579064786,12.321322387562972,14.089220094790178,5.270004272460923,-3.0790595317000253,-11.849502563476577,-21.797825220702492,-1.9011799062506611,-16.82366389208954,-6.875341234863612,10.719386441369522,0.6704950043552057,-26.35127030353753,4.974161328612959,9,6.665000915527358,9.705001831054702,14.707502365112319,9.52500152587892,8.09000396728517,3,0.023384990647059567,1.7414671544527989,107.83000183105469,1.0808676554055805,105.8000030517578,1.9192970245345398,108.80999755859376,0.023384990647059567
12693,2022-09-30,100.62999725341795,103.79000091552734,100.4800033569336,103.6500015258789,1690800.0,-0.01948747981607679,1.0060572712686515,0.6239673134307194,14.423368021026675,33.18794549182795,10.278852073414626,14.382429004667841,15.660970587578149,14.169247222333397,15.313895595753538,3.30999755859375,-3.934412789089947,-13.030002593994155,-24.655983758434346,-1.4040214295539641,-18.84299317621425,-7.2170120117740595,10.777296936854654,1.3525152931916153,-15.881804386689616,5.8129905822200945,9,7.62500381469728,10.665004730224624,16.91500282287599,11.52500152587892,7.850006103515639,4,0.07055556292658527,1.028925470019178,102.62999725341795,1.7414671544527989,107.83000183105469,1.0808676554055805,105.8000030517578,0.07055556292658527
12694,2022-10-03,103.95999908447266,104.6500015258789,101.3499984741211,102.54000091552734,1829800.0,0.0330915425016729,1.3571424678884583,-0.47019740398849813,26.366433579638766,31.168702904020588,5.677201272928244,10.63195041342459,12.41079934886946,10.75209328895508,17.067603582437954,4.020004272460952,-4.318719292488694,-9.087000656127927,-21.416232977996188,3.2422316657403343,-15.251616817062057,-2.9223844951937963,5.261836939132152,39.10110240540408,22.435644106125835,6.164616160934133,10,4.295001983642578,7.335002899169922,13.585000991821289,8.194999694824219,4.090003967285142,0,0.03058869116179852,1.0060572712686515,100.62999725341795,1.028925470019178,102.62999725341795,1.7414671544527989,107.83000183105469,0.03058869116179852
12695,2022-10-04,106.1500015258789,106.6500015258789,104.0,104.36000061035156,1341900.0,0.021065818205969533,-1.1115532035830766,1.2605656504873148,29.26023052475051,29.37594882045001,2.4692077060246618,8.111179809015539,10.281943664465274,8.464274979056682,18.237991084120836,2.69000244140625,-4.752823620574873,-6.422998428344727,-19.059208287269925,6.213211430580472,-12.741103357807319,-0.1048934988821344,1.3234679643916536,70.69826112517444,53.37011190179024,6.318104929462598,10,1.4249992370605469,5.145000457763672,11.707498550415039,6.004997253417969,0.9700012207031392,1,0.020442752122017405,1.3571424678884583,103.95999908447266,1.0060572712686515,100.62999725341795,1.028925470019178,102.62999725341795,0.020442752122017405
12696,2022-10-05,104.91000366210938,105.5999984741211,102.5999984741211,104.63999938964844,1343600.0,-0.011681562373479837,2.636377087687499,0.1508402985265473,31.519023827824824,28.10819284318911,2.6945301753618622,8.672733977324782,11.554143602920448,9.623002530479852,20.319446660184347,3.5500030517578125,-5.320893639488062,-6.949996566772455,-19.62806966173237,5.728076528187458,-13.289033114252419,-0.6109600192924916,1.7399978637695312,63.37627552273375,42.11539130612819,6.339036547479959,10,1.8299980163574219,6.384998321533203,12.85749626159668,7.2449951171875,6.129997253417969,2,0.036698106374307704,-1.1115532035830766,106.1500015258789,1.3571424678884583,103.95999908447266,1.0060572712686515,100.62999725341795,0.036698106374307704
12697,2022-10-06,102.70999908447266,104.47000122070312,102.22000122070312,104.47000122070312,1896700.0,-0.02097039844477,1.5568150784396173,-6.5184232834133935,28.949981337168538,26.866200363968673,3.5058496909249754,10.151168491170182,13.76854232885448,11.712151655491823,22.494824125055278,2.69000244140625,-5.964066020889717,-8.361500930786136,-21.26558213297325,4.542580271400979,-14.813541531879693,-1.9094603296925783,3.94000244140625,36.142567087994024,12.40501935863314,6.452040601093556,10,3.31500244140625,8.585002899169922,15.060001373291016,9.444999694824219,7.919998168945298,3,0.06464803279948872,2.636377087687499,104.91000366210938,-1.1115532035830766,106.1500015258789,1.3571424678884583,103.95999908447266,0.06464803279948872
12698,2022-10-07,101.2300033569336,103.11000061035156,100.18000030517578,102.63999938964844,1511100.0,-0.01440946101383822,1.493618900132784,0.801133137107856,26.52996169901121,25.736145394405703,3.7568041620368433,10.706516851366928,15.151251734450113,13.061660724938122,24.510667274876447,2.9300003051757812,-6.668180004903746,-8.905996704101568,-21.815799167845412,4.003805759642276,-15.360897935973483,-2.451095472229653,4.3699951171875,16.228792173917146,-6.945539510115349,6.454901231871921,10,3.5499954223632812,9.914997100830078,16.202497482299805,10.924995422363281,7.3299942016601705,4,0.09374688875893966,1.5568150784396173,102.70999908447266,2.636377087687499,104.91000366210938,-1.1115532035830766,106.1500015258789,0.09374688875893966
12699,2022-10-10,102.2300033569336,103.27999877929688,101.48999786376952,101.66999816894531,1139300.0,0.009878494189850429,-2.8912818131306794,-0.39716791749408853,30.29709308335427,26.505031448651227,1.9280282270477471,8.58654281300997,14.027150904367986,11.92736142800129,25.869750957931046,2.0499954223632812,-7.429666640738603,-6.915496826171875,-18.992678405097635,5.161684752753885,-12.954087615634762,-0.8769060367089878,2.2859954833984375,31.684739798782125,7.756336408273981,6.038590789462881,10,2.109996795654297,8.914997100830078,15.46999740600586,10.254997253417969,7.299995422363281,0,0.061136650638445866,1.493618900132784,101.2300033569336,1.5568150784396173,102.70999908447266,2.636377087687499,104.91000366210938,0.061136650638445866
12700,2022-10-11,101.1500015258789,102.45999908447266,100.70999908447266,101.8499984741211,1598300.0,-0.010564431141451558,-1.2151873062474046,-1.2499829702592609,30.32679490865054,26.556047301873964,2.546894490449617,8.814209096874563,14.958916674913851,12.89479986634683,28.408560235394077,1.75,-8.033761976816763,-7.167498779296878,-19.04133270204065,4.706335143446893,-13.104415740668756,-1.2305818179249997,2.498797607421878,17.896707535085373,-8.075595690656577,5.936916961371884,10,2.674999237060547,9.994998931884766,16.792499542236328,12.179996490478516,8.979995727539048,1,0.0682155355589742,-2.8912818131306794,102.2300033569336,1.493618900132784,101.2300033569336,1.5568150784396173,102.70999908447266,0.0682155355589742
12701,2022-10-12,96.58000183105469,100.72000122070312,96.5199966430664,100.3499984741211,1237000.0,-0.045180421412598815,-1.1593814906123314,5.385732970027248,24.82579107334324,26.94429756164095,5.982370950546368,12.270387100296375,19.33419168176215,17.33729284509097,31.325249760569413,4.6300048828125,-8.477496562772515,-10.630998611450195,-22.551530900419877,1.2895336775194863,-16.591264755935043,-4.670732466965347,6.6999969482421875,0.7547818042404054,-22.969805542693592,5.960266144484842,10,5.004997253417969,12.734996795654297,21.32499885559082,16.919998168945312,12.259994506835938,2,0.10913233294367464,-1.2151873062474046,101.1500015258789,-2.8912818131306794,102.2300033569336,1.493618900132784,101.2300033569336,0.10913233294367464
12702,2022-10-13,100.55999755859376,100.7699966430664,94.94000244140624,95.41000366210938,1278000.0,0.0412093150971482,1.09335817113428,-1.3660473427624946,34.718758799489635,29.19934098147017,1.8750480497952395,7.514773371895345,15.128524390415876,13.230722361438026,33.8303722430094,5.8299942016601705,-8.235674699198839,-5.914002609252918,-17.5479924285721,5.7199872100662645,-11.730997518912503,-0.097007699593334,1.900001525878892,67.3860621695302,42.10377481210942,5.816994909659591,10,0.23500442504881391,7.965003967285142,17.345003128051744,13.82000350952147,11.360000610351548,3,0.1042164241385064,-1.1593814906123314,96.58000183105469,-1.2151873062474046,101.1500015258789,-2.8912818131306794,102.2300033569336,0.1042164241385064
12703,2022-10-14,100.01000213623048,101.95999908447266,98.86000061035156,101.31999969482422,1157700.0,-0.005469326130828622,1.3938246002662928,-0.25436875944416115,37.005320072995275,30.381439480732006,2.6014150192200276,7.22133862715657,15.391835519245475,13.65253391085686,36.17441779012813,3.0999984741210938,-8.357866213134784,-5.693498229980449,-16.8647975204956,5.477801060534702,-11.279147875238024,-0.1078485847228734,-5.069999694824247,60.791389940904416,32.94586846414172,5.585649645257576,10,0.7849998474120952,8.514999389648423,17.894998550415025,14.794998168945298,13.040000915527315,4,0.10618932997042885,1.09335817113428,100.55999755859376,-1.1593814906123314,96.58000183105469,-1.2151873062474046,101.1500015258789,0.10618932997042885
12704,2022-10-17,101.31999969482422,102.33999633789062,100.97000122070312,101.69000244140624,1037400.0,0.013098665439575718,-1.5607392671500995,0.2824453711037522,43.03481979230302,31.911949399348945,0.9806806168014219,5.022099585609695,13.842828348919,12.182986222489063,38.21816488325182,2.329994201660142,-7.658708758086988,-3.655500793457037,-13.893145156833683,6.582143569919609,-8.774322975145353,1.4633213882312788,-6.379997253417983,84.84042688104736,51.586815736254565,5.11882218168832,10,-1.0499992370605469,7.2050018310546875,16.89750099182129,13.485000610351562,11.370002746582017,0,0.071456749758946,1.3938246002662928,100.01000213623048,1.09335817113428,100.55999755859376,-1.1593814906123314,96.58000183105469,0.071456749758946
12705,2022-10-18,103.44000244140624,104.22000122070312,102.5500030517578,103.22000122070312,1029000.0,0.020923832934933495,-1.1410266442348866,-0.5945934800090572,43.193799395893876,33.209146684689955,-1.7479805136775042,2.1573871788448145,11.488048436959659,9.919250878790265,39.700524923607574,2.9000015258789062,-6.462283950193665,-0.9924980163574304,-10.253154984753834,8.268158952038974,-5.622826500555632,3.6378304678407716,-8.20400024414063,91.59483963470967,54.96014022717547,4.6303284841982055,10,-3.7350006103515483,4.669998168945327,15.16749763488771,11.364997863769545,9.51999664306642,1,0.05887467318400663,-1.5607392671500995,101.31999969482422,1.3938246002662928,100.01000213623048,1.09335817113428,100.55999755859376,0.05887467318400663
12706,2022-10-19,101.73999786376952,102.87999725341795,101.12000274658205,102.08000183105469,832600.0,-0.016434691971316306,-1.2278493237337855,-1.5454640033293363,48.45217497452446,35.37605708884061,-0.608969174037469,3.1153282615010056,12.880324169291072,11.447572364620797,41.68966994877145,2.3199996948241903,-5.996031991672865,-2.120002365112313,-10.47224120198429,6.232236471759663,-6.296121783548301,2.056117053323675,-5.964955725097667,73.27582237977936,30.766209993007806,4.176119418435986,10,-2.1599960327148295,5.645004272460952,16.86750221252443,13.065002441406264,12.010002136230483,2,0.08246510286822195,-1.1410266442348866,103.44000244140624,-1.5607392671500995,101.31999969482422,1.3938246002662928,100.01000213623048,0.08246510286822195
12707,2022-10-20,99.97000122070312,101.9800033569336,99.11000061035156,101.8000030517578,1109900.0,-0.01739725457274366,1.6210041526155905,5.38229552339253,48.84292407012733,37.85527513007573,0.8174485242559513,3.9912754130118486,14.364036630898823,13.014689859534073,43.684064681953984,2.8700027465820312,-5.820671581261195,-3.1924991607666016,-10.234596747953674,3.849598426420471,-6.713547954360138,0.3285496328269346,-3.6882615371093976,20.708964252874544,-25.891123376801183,3.5210487935935353,10,-0.3899993896484375,6.555000305175781,18.63749885559082,14.834999084472656,13.279998779296875,3,0.08872656805920487,-1.2278493237337855,101.73999786376952,-1.1410266442348866,103.44000244140624,-1.5607392671500995,101.31999969482422,0.08872656805920487
12708,2022-10-21,102.29000091552734,102.93000030517578,99.37000274658205,100.3000030517578,903600.0,0.02320695875257983,1.1773707726228024,-1.0874294385938743,46.964742816414706,39.7072362115269,-1.4934279990335568,0.9895547325879477,11.760755637003768,10.515377099559515,44.846842794449884,3.559997558593736,-5.652228553407994,-0.40749969482422443,-6.228911695908266,5.413912306259817,-3.3182056953662453,2.5032063057177965,-5.531965539707059,62.23091830427395,14.075750483456936,2.9107060005420236,10,-2.7099990844726562,3.3800010681152344,16.384998321533203,12.514999389648438,10.51999664306642,4,0.09414407241398481,1.6210041526155905,99.97000122070312,-1.2278493237337855,101.73999786376952,-1.1410266442348866,103.44000244140624,0.09414407241398481
12709,2022-10-24,102.33999633789062,104.0,101.61000061035156,103.27999877929688,1060500.0,0.0004887615789990196,1.0083987280094373,-0.47236354295660105,42.49111732943994,41.05882759161461,-1.7055353705538607,0.45322733263864734,11.350328547751104,10.286774302410578,45.218507082333446,2.3899993896484375,-5.176959885927914,-0.03400421142578125,-5.094566351679262,5.0265579288277,-2.5642852815525146,2.496276858700952,-5.1342430113773645,63.20930218669469,17.166018719237407,2.530281070126739,10,-2.7599945068359375,3.1450042724609375,16.285003662109375,12.465003967285156,13.930000305175781,0,0.10465123213906025,1.1773707726228024,102.29000091552734,1.6210041526155905,99.97000122070312,-1.2278493237337855,101.73999786376952,0.10465123213906025
12710,2022-10-25,104.75,105.11000061035156,102.04000091552734,102.43000030517578,918800.0,0.023548991091932425,1.0197360330673921,-2.468078371534316,49.69856122346312,43.822468719405705,-3.9685075307233433,-2.149688921243296,8.574676162381365,7.706691564089027,45.02364548049119,3.0699996948242188,-4.38814397962453,2.42849960327149,-2.5025380478665795,7.35953725440956,-0.03701922229754473,4.894018428840525,-7.123391799835346,93.99998982747397,48.07760101294174,2.465518825569032,10,-4.724998474121094,0.7350006103515625,13.392499923706055,10.055000305175781,11.550003051757798,1,0.07579954598001182,1.0083987280094373,102.33999633789062,1.1773707726228024,102.29000091552734,1.6210041526155905,99.97000122070312,0.07579954598001182
12711,2022-10-26,104.72000122070312,105.94000244140624,104.4000015258789,105.36000061035156,890700.0,-0.0002863845278937571,-1.406253725293829,-0.2758618421701684,54.123929356215896,45.97859878126418,-2.9753074274659355,-2.492417425498786,8.217921079692317,7.571256738811755,44.698800410846154,1.5400009155273295,-3.8032191609378287,2.5540008544921875,-1.8090616012722762,6.917063310256651,0.37246962660995564,4.735532082374419,-6.494721627723521,82.13761502733418,33.53323346746494,2.1815312278822336,10,-2.3199996948242188,0.7649993896484375,12.88749885559082,10.084999084472656,11.19000244140625,2,0.0786859985458106,1.0197360330673921,104.75,1.0083987280094373,102.33999633789062,1.1773707726228024,102.29000091552734,0.0786859985458106
12712,2022-10-27,105.02999877929688,106.88999938964844,104.9499969482422,105.66000366210938,973500.0,0.0029602516709335003,-3.9113454629738342,0.9843835681758577,58.189649077286795,48.332413115074345,-2.8882888673772413,-2.7546249274492993,7.5474240036245135,7.074552760881716,43.60070539476249,2.1699981689453125,-3.101109599730819,2.7439983367919893,-1.8010205653491056,7.289017238933084,0.4714888857214419,5.016507787862537,-6.033246901474612,75.26593828912776,21.634073388121422,2.272509451070545,10,-2.029998779296875,-0.22499847412109375,12.57750129699707,9.775001525878906,10.370002746582031,3,0.08302391052128599,-1.406253725293829,104.72000122070312,1.0197360330673921,104.75,1.0083987280094373,102.33999633789062,0.08302391052128599
12713,2022-10-28,107.7300033569336,108.0,105.31999969482422,105.31999969482422,1145700.0,0.02570698475690114,-1.2240632637297235,-3.8253729897306723,61.044179413988836,50.333453073039436,-4.892553004188883,-5.159997697405714,4.536329219719093,4.202125673335928,41.943931338036336,2.970001220703125,-1.5897332280868852,5.08900260925293,0.010751734758429166,10.16725348374743,2.5498771720056794,7.62812804650018,-7.786061777692197,95.77470001790938,37.740474806918584,2.539125437247248,10,-4.1750030517578125,-3.7600021362304688,9.589996337890625,7.0749969482421875,9.349998474121094,4,0.05123917637668152,-3.9113454629738342,105.02999877929688,-1.406253725293829,104.72000122070312,1.0197360330673921,104.75,0.05123917637668152
12714,2022-10-31,107.13999938964844,108.02999877929688,106.4800033569336,107.76000213623048,1292300.0,-0.005476691254991839,1.6724150404819689,-0.25726215952692083,62.2695592734665,52.45298194832528,-3.788571477673443,-4.552974253287687,4.764254768283195,4.662427265217133,40.63675850748455,1.5499954223632812,-0.6958684908131829,4.33999862670899,-1.0984921431620478,9.778489396580028,1.6207532417734711,7.059244011644509,-6.068209631500835,85.14190806257889,21.120497229765533,2.7192453849355185,10,-3.5699996948242188,-3.884998321533203,8.732501983642578,7.665000915527344,8.860000610351562,0,0.052921394448814496,-1.2240632637297235,107.7300033569336,-3.9113454629738342,105.02999877929688,-1.406253725293829,104.72000122070312,0.052921394448814496
12715,2022-11-01,108.31999969482422,108.36000061035156,106.5199966430664,107.5500030517578,1154000.0,0.011013629941179381,3.3294288714758866,-1.241924567772098,77.92578434507521,55.72782743394204,-4.697544168284736,-5.862649303523142,3.2600157492913837,3.392119742041416,40.177109389512104,1.8400039672851562,0.19432239369103854,5.4114990234375,-0.3833090393214036,11.206307086196404,2.514094992058048,8.308903054816952,-6.134896493292729,98.98987563698715,25.85173805522753,2.89740403137945,11,-4.584999084472656,-6.159999847412124,5.870002746582031,6.4850006103515625,8.680000305175781,1,0.07339362048227605,1.6724150404819689,107.13999938964844,-1.2240632637297235,107.7300033569336,-3.9113454629738342,105.02999877929688,0.07339362048227605
12716,2022-11-02,108.76000213623048,111.16000366210938,105.58000183105469,108.16000366210938,1926100.0,0.004062060955002833,1.066666760856696,0.779222194699038,73.4553861638251,58.4625454443529,-4.511467691074586,-6.323647385108259,2.531920669647093,2.8676033514307875,39.03720558801492,5.5800018310546875,0.7903559314863315,5.659001541137712,-0.6488379097892931,11.966840992064718,2.5050818156742167,8.812921266601208,-5.463417401111386,61.352674216605905,-11.996160526984639,3.1539197254635,11,-3.49499893188478,-5.7099990844726705,4.054996490478501,5.229995727539048,8.110000610351562,2,0.06932696549677209,3.3294288714758866,108.31999969482422,1.6724150404819689,107.13999938964844,-1.2240632637297235,107.7300033569336,0.06932696549677209
12717,2022-11-03,109.3499984741211,110.37000274658205,107.72000122070312,108.19000244140624,1149000.0,0.005424754747168858,-1.5238128108526534,1.9333316379079926,76.65523419013041,61.761488930321306,-4.057696182721159,-6.736046298242826,1.6621624864715443,2.295141252095007,37.7592929370915,2.6500015258789205,1.2805126956823187,5.916997909545898,-0.9760129790626308,12.810008798154428,2.470492465241634,9.363503353850163,-4.480729953603941,69.00678153426497,-5.685503283492366,3.446505444304267,11,-2.964996337890625,-6.299995422363281,3.0375003814697266,4.6399993896484375,9.050003051757812,3,0.05999090333358148,1.066666760856696,108.76000213623048,3.3294288714758866,108.31999969482422,1.6724150404819689,107.13999938964844,0.05999090333358148
12718,2022-11-04,110.72000122070312,110.8499984741211,108.91000366210938,110.02999877929688,1295100.0,0.012528603252850212,3.084212724264765,0.5948317252356169,76.73491600509846,65.56635544983892,-4.588700419976959,-7.756298159413973,0.01900317200842494,0.9892980193324519,36.04522549957115,1.9399948120117188,1.7595961466399785,6.81250076293945,-0.718959914115004,14.343961439993905,3.0467704244122302,10.57823110146667,-5.1399993896484375,92.11465417524632,17.933313816922663,3.7657303385272245,11,-4.119998931884766,-7.6699981689453125,0.09499740600585938,1.7899971008300781,7.629997253417969,4,0.042268788417432646,-1.5238128108526534,109.3499984741211,1.066666760856696,108.76000213623048,3.3294288714758866,108.31999969482422,0.042268788417432646
12719,2022-11-07,108.4800033569336,110.77999877929688,107.93000030517578,110.58999633789062,1616300.0,-0.020231194355791682,1.2891573648232522,-3.0579500221141087,64.23728703973109,67.18176942942425,-1.5490485097448925,-5.295564481748585,1.9674010200679533,3.2734171155084937,34.36394512451073,2.8499984741210938,2.3644879271095363,4.260002899169919,-3.4937661117822785,12.013771910122117,0.3831183936938203,8.136887404646018,-1.784001159667966,51.971336456188425,-19.180831879639513,3.8768845054760983,11,-0.7000007629394531,-5.430000305175781,1.2949981689453125,2.9899978637695312,9.959999084472642,0,0.07927726961645054,3.084212724264765,110.72000122070312,-1.5238128108526534,109.3499984741211,1.066666760856696,108.76000213623048,0.07927726961645054
12720,2022-11-08,108.0500030517578,109.86000061035156,107.37999725341795,109.11000061035156,1299700.0,-0.003963866997320764,-1.0666615804230357,0.5023701823467585,69.20269345947762,68.85718766311999,-0.6724282627049689,-4.555701919748458,2.0799630935884323,3.7758236348758345,32.512097918052795,2.480003356933608,2.9087973477001725,3.485002517700181,-4.307544005911367,11.27754904131173,-0.41127074410559317,7.381275779505955,3.1100006103515767,44.26524032584862,-25.51872553788226,3.8962732618057774,11,0.004997253417982961,-4.999999999999986,1.724998474121108,3.4199981689453267,8.739997863769545,1,0.07357701734107325,1.2891573648232522,108.4800033569336,3.084212724264765,110.72000122070312,-1.5238128108526534,109.3499984741211,0.07357701734107325
12721,2022-11-09,107.12000274658205,108.6999969482422,107.04000091552734,107.72000122070312,909800.0,-0.008607128911697126,-3.368398333584337,0.5660376000460434,72.93136531870951,70.49515613438919,0.7082993255214376,-2.9466612193342456,2.7583474890945467,4.8280053656418005,29.914008288208738,1.659996032714858,3.615871298099904,2.0280021667480668,-4.864422543516767,8.9204268770129,-1.41821018838435,5.474214521880484,3.9644007873534974,2.0997869375073814,-70.83944103283143,3.446212355132419,11,1.1199989318847514,-4.069999694824233,2.31499862670897,4.3499984741210795,7.329994201660156,2,0.0922329817036267,-1.0666615804230357,108.0500030517578,1.2891573648232522,108.4800033569336,3.084212724264765,110.72000122070312,0.0922329817036267
12722,2022-11-10,111.04000091552734,111.2699966430664,107.12999725341795,108.5500030517578,1030700.0,0.036594455455896346,1.8067894098448092,-4.150006993629561,75.45083989902042,72.09589618828159,-2.536238947631958,-6.367745073595785,-1.3229350131697117,1.0184572513409478,26.910545529330314,4.149993896484361,4.063269974410915,5.424000167846685,-1.6097432455704848,12.457743581263856,1.9071284611381003,8.94087187455527,-4.0,94.56274326610561,19.431695231097834,3.516871706708584,11,-2.615001678466797,-7.935001373291016,-2.0224990844726562,0.43000030517578125,2.0999984741210938,3,0.05250361836262796,-3.368398333584337,107.12000274658205,-1.0666615804230357,108.0500030517578,1.2891573648232522,108.4800033569336,0.05250361836262796
12723,2022-11-11,110.62999725341795,111.33000183105469,109.11000061035156,111.1500015258789,1512900.0,-0.003692396062039749,4.045429324455542,-0.20883723637968518,73.61822185222456,73.3568586970325,-1.8680568669062438,-5.398086628729985,-1.1377543140097401,1.5387658231084487,24.327645847613276,2.220001220703125,4.412341471667972,4.482996749877913,-2.3699407092823606,11.335934209038186,1.056528020297776,7.909465479458049,-3.589996337890611,83.6828804603953,6.752839156367216,3.4264687295801335,11,-2.174995422363267,-7.494995117187486,-1.9699954986572124,0.8400039672851705,2.160003662109389,4,0.07023415407542988,1.8067894098448092,111.04000091552734,-3.368398333584337,107.12000274658205,-1.0666615804230357,108.0500030517578,0.07023415407542988
12724,2022-11-14,108.55999755859376,111.0199966430664,108.52999877929688,110.83999633789062,977200.0,-0.01871101641702555,-1.128206633019028,4.384577012236127,61.06913443422372,71.48389759582676,0.4744452621335995,-2.9069127120618106,0.7045236673940707,3.687715264884062,21.704478990622032,2.4899978637695312,4.614801687500133,2.0509971618652543,-4.485939359778683,8.587933683509192,-1.2174710989567217,5.31946542268723,-1.4300003051758097,35.43114961968665,-37.71457730614557,3.26846826082197,11,-0.10499572753907671,-5.4249954223632955,-0.5974979400634908,2.7600021362304545,5.5400009155273295,0,0.09018055578200723,4.045429324455542,110.62999725341795,1.8067894098448092,111.04000091552734,-3.368398333584337,107.12000274658205,0.09018055578200723
12725,2022-11-15,109.52999877929688,110.54000091552734,108.13999938964844,109.7300033569336,833700.0,0.00893516251397819,1.6373647563833311,0.08772135294668845,63.25067529565469,70.35004083269672,-0.3418127933506838,-3.5808663412722836,-0.4676023948752004,2.7290182540079115,19.75252642985766,2.4000015258789062,4.552284647094012,2.716498565673831,-3.785777807800457,9.218774939148119,-0.534639621063306,5.967636752410968,-2.232001342773458,58.04189585967608,-13.38947938702433,3.2511381867371436,11,-0.3449974060058594,-6.394996643066406,-1.7874984741210938,1.7900009155273438,3.1699981689453267,1,0.08134761034794713,-1.128206633019028,108.55999755859376,4.045429324455542,110.62999725341795,1.8067894098448092,111.04000091552734,0.08134761034794713
12726,2022-11-16,110.12999725341795,111.02999877929688,109.77999877929688,109.77999877929688,1267600.0,0.005477937376134445,-6.142888283378746,-1.7499523173754774,63.82862171587639,68.92486166889071,-0.8124818129961966,-3.7103084325546973,-1.381043322453209,2.1214140977888434,17.4892057662715,1.5,4.52854654521947,2.89699707031248,-3.302616036615035,9.096610177239995,-0.20280948315128455,5.996803623776245,-2.67071964111328,71.42849357769143,0.4622470377308332,3.0998065534637607,11,-0.9449958801269389,-6.994995117187486,-2.644996643066392,1.1900024414062642,3.3000030517578267,2,0.06047402005090574,1.6373647563833311,109.52999877929688,-1.128206633019028,108.55999755859376,4.045429324455542,110.62999725341795,0.06047402005090574
12727,2022-11-17,108.83999633789062,109.44000244140624,107.9000015258789,108.93000030517578,1000300.0,-0.011713438188497682,1.7747558268209485,-0.2571553133515091,53.25893295140084,66.31641910736876,0.4442891333218171,-1.8147616012149967,-0.4036932898084018,3.397987220544209,14.8363086472659,2.2299957275390483,4.029470868167465,1.163496398925787,-4.037002661209826,6.3639954590614,-1.4367531311420123,3.763745928993586,-1.2258897568359544,27.40509412180783,-38.753215405840265,2.6002495300678055,11,0.3450050354003906,-5.704994201660156,-3.3899974822998047,0.6500015258789062,5.870002746582031,3,0.05154355750743966,-6.142888283378746,110.12999725341795,1.6373647563833311,109.52999877929688,-1.128206633019028,108.55999755859376,0.05154355750743966
12728,2022-11-18,111.91999816894531,112.11000061035156,109.4800033569336,110.02999877929688,765300.0,0.028298437474151505,1.3171738355952598,-20.999067559549037,62.24384665233034,66.0949257309909,-2.7352310394977906,-4.35984863749249,-3.8140696325803276,0.32488601595491673,12.470175600264643,3.2700042724609375,3.783267119775516,3.761998367309573,-1.1115763046936848,8.635573039312831,1.3252110313079442,6.198785703311202,-4.15725577789064,95.48687689489012,30.41913692023563,2.436787336001626,11,-2.3449974060058594,-6.43499755859375,-7.25999641418457,-3.2199974060058594,1.0500030517578125,4,0.010900654401919452,1.7747558268209485,108.83999633789062,-6.142888283378746,110.12999725341795,1.6373647563833311,109.52999877929688,0.010900654401919452
12729,2022-11-21,113.0500030517578,113.31999969482422,111.7300033569336,111.7300033569336,800700.0,0.010096541291098937,-1.4090859174060053,0.6984127624875796,62.14689575477487,65.31094820824615,-3.5188539566283055,-4.897441184893594,-5.335829463512226,-0.806746003160498,10.587477664993658,1.589996337890625,3.4476133505810083,4.356502914428702,-0.16637547046528312,8.879381299322688,2.0950637219817168,6.617942106875688,-5.150001525878892,95.01851043763435,32.827203488844184,2.26143919244699,11,-2.870002746582017,-6.835002899169908,-8.390001296997056,-4.350002288818345,1.0399932861328267,0,-0.0022998861495954204,1.3171738355952598,111.91999816894531,1.7747558268209485,108.83999633789062,-6.142888283378746,110.12999725341795,-0.0022998861495954204
12730,2022-11-22,112.69000244140624,114.30999755859376,111.62000274658205,113.02999877929688,1484600.0,-0.0031844369803930572,-1.169354392139274,-0.2575730427997708,60.134086855451145,63.889028378995214,-2.717194671030356,-4.123510470083815,-5.240253920820237,-0.49295510818289756,9.184508516666225,2.6899948120117188,2.9853757288221203,3.599502182006816,-0.8593551792102971,8.05835954322393,1.3700735013982523,5.82893086261538,-4.356401062011699,74.72704961251897,11.91620477792516,2.2294286806085575,11,-1.9700050354003764,-5.9800033569335795,-8.292501449584947,-3.9900016784667827,-0.1900024414062358,1,0.01251216613867756,-1.4090859174060053,113.0500030517578,1.3171738355952598,111.91999816894531,1.7747558268209485,108.83999633789062,0.01251216613867756
12731,2022-11-23,112.95999908447266,113.01000213623048,111.77999877929688,112.5199966430664,1765000.0,0.002395923659747945,3.555495902797213,-1.2941387667174757,59.46512643906253,62.11283799455545,-2.3151309167465683,-3.9468945558538735,-5.809228040142472,-0.7196025609321595,8.047975383859669,1.230003356933608,2.965474158963758,3.4574989318847713,-0.8200698233961674,7.73506768716571,1.318714554244309,5.596283309525234,-4.028758087158195,78.93916833596953,16.21344774709314,2.1387843776404667,11,-1.8549995422363281,-6.25,-9.052497863769531,-4.259998321533203,-3.8300018310547017,2,-0.0023017186467576556,-1.169354392139274,112.69000244140624,-1.4090859174060053,113.0500030517578,1.3171738355952598,111.91999816894531,-0.0023017186467576556
12732,2022-11-25,113.75,114.2699966430664,112.95999908447266,113.66000366210938,723600.0,0.006993634223886325,1.3186010397677401,0.20453599667082814,58.193612436775936,60.39899250395005,-2.9952777253153897,-4.268992585385362,-6.785259637109249,-1.4869274990048496,7.377471036604588,1.30999755859375,2.9369791932293907,3.811499786376956,-0.32179605724965654,7.9447956300035685,1.7448518645636426,5.878147708190269,-4.2808833465576015,88.40583372954607,28.183230411381388,2.0666479218133085,11,-2.645000457763672,-7.040000915527344,-10.267498016357422,-5.049999237060547,-4.540000915527344,4,-0.002813184130322832,3.555495902797213,112.95999908447266,-1.169354392139274,112.69000244140624,-1.4090859174060053,113.0500030517578,-0.002813184130322832
12733,2022-11-28,113.25,113.5199966430664,111.97000122070312,113.04000091552734,1713800.0,-0.00439560439560438,3.1333631730466007,2.3334181078331637,64.23878946387936,60.751176396134014,-2.3295206421653347,-3.514431295362016,-6.484804305011977,-0.9546340134210851,6.946167492292416,1.779998779296875,2.9405400048080566,3.0354999542236385,-1.2124640991521005,7.2834640075993775,0.911517927535769,5.159481980911508,-3.296795256042458,60.59481029998558,-0.643782869666957,2.1239820266878717,11,-2.145000457763672,-6.409999847412095,-10.197498321533203,-4.549999237060547,-9.589996337890625,0,0.012891824145453867,1.3186010397677401,113.75,3.555495902797213,112.95999908447266,-1.169354392139274,112.69000244140624,0.012891824145453867
12734,2022-11-29,112.80999755859376,112.9499969482422,111.80999755859376,112.7300033569336,1563800.0,-0.0038852312706952885,5.333453427995686,0.38092643051777886,64.20045266500622,60.856707214950845,-1.3670126601018495,-2.7698801052828372,-6.268402991295616,-0.47642554936096815,6.477622937302059,1.4400024414062358,2.55041114788105,2.3119976043701342,-1.8274481362267636,6.451443344967032,0.24227473407168532,4.381720474668583,-2.4211135331726013,44.23781067152983,-18.35682171772919,2.069722870298447,11,-1.704998016357436,-4.849998474121108,-10.184995651245131,-4.109996795654311,-5.129997253417983,1,0.0014183464725832096,3.1333631730466007,113.25,1.3186010397677401,113.75,3.555495902797213,112.95999908447266,0.0014183464725832096
12735,2022-11-30,116.2699966430664,116.47000122070312,112.31999969482422,112.5999984741211,2489900.0,0.03067103234955315,1.03930911926578,45.87830233666328,73.71692546215371,61.95540763120388,-4.2134935426094415,-5.906580877430358,-9.865472154261852,-3.8887283818094147,6.499228663537757,4.150001525878906,2.2999342441731017,5.37449684143067,0.6326686239575707,10.116325058903769,3.003582732694113,7.745410950167226,-5.489001264327982,95.73551229161515,24.43577736234947,2.3709141087365513,11,-4.084995269775391,-7.014995574951172,-13.737495422363281,-7.569995880126953,-7.80999755859375,2,-0.018749465624120498,5.333453427995686,112.80999755859376,3.1333631730466007,113.25,1.3186010397677401,113.75,-0.018749465624120498
12736,2022-12-01,116.3000030517578,118.33000183105469,116.2300033569336,118.0,1358300.0,0.0002580752520662255,-1.2826115801170948,-0.463214658423317,67.07791040029018,63.49084956996936,-3.6612652266553027,-5.63147492152477,-9.999241940347545,-3.87357333373933,7.74216264808911,2.0999984741210938,2.5057322902565318,5.027503204345692,-0.17592005995460624,10.23092646864599,2.42579157219555,7.629214836495834,-4.83632697198361,68.86506979955271,0.4869661237929961,2.6017116321501486,12,-2.3950004577636577,-4.935001373291001,-13.545001983642564,-7.600002288818345,-8.569999694824205,3,-0.03267414404165281,1.03930911926578,116.2699966430664,5.333453427995686,112.80999755859376,3.1333631730466007,113.25,-0.03267414404165281
12737,2022-12-02,115.91000366210938,116.1500015258789,114.51000213623048,115.26000213623048,1448000.0,-0.003353391052576815,1.902660842206158,-0.3823545251366446,67.16515641486231,64.03766176580625,-2.4171032763936324,-4.98015277616625,-9.743210675804448,-3.416909682389729,8.780884993810416,1.7900009155273153,2.6037220269338093,4.309503555297852,-1.2015936058499221,9.820600716445625,1.5539549747239647,7.065052135871738,-3.5900039672851562,62.88348798839202,-3.4116596011969165,2.7555485805738877,12,-0.9350013732910156,-4.2700042724609375,-11.96750259399414,-7.210002899169922,-7.120002746582031,4,-0.058493712315426216,-1.2826115801170948,116.3000030517578,1.03930911926578,116.2699966430664,5.333453427995686,112.80999755859376,-0.058493712315426216
12738,2022-12-05,115.4000015258789,116.1999969482422,114.4499969482422,114.88999938964844,740500.0,-0.004399983781530947,-1.5179728965756232,0.7846168292310933,74.74673142628131,65.43764350708473,-1.5215580877579669,-4.323213069713461,-9.300750651399127,-2.8462046310556275,9.797518057777658,1.75,2.6556217290675193,3.5655014038085966,-2.1805951975079267,9.31159800512512,0.6924531031503278,6.438549704466865,-2.2386015319824253,55.0613744602674,-14.51253186451548,2.8730483006582626,12,-0.4249992370605469,-3.575000762939453,-11.497501373291016,-6.700000762939453,-8.560005187988281,0,-0.053639535178152675,1.902660842206158,115.91000366210938,-1.2826115801170948,116.3000030517578,1.03930911926578,116.2699966430664,-0.053639535178152675
12739,2022-12-06,117.08000183105469,117.1500015258789,115.25,115.38999938964844,841800.0,0.014558061377486498,1.0765023221685803,3.3137163971457206,75.98071492555981,67.19837995931903,-2.871784735008603,-5.613705905821149,-10.940542508802679,-4.461024522209556,10.843354043704817,1.9000015258789062,3.1346263107297005,4.815501785278315,-1.1563332525304162,10.787336823087045,1.8295842663739421,7.801419304182687,-3.194997579956052,79.20133850760972,7.8312694152737095,2.9859175189043663,12,-2.0250015258789062,-5.125,-13.317501068115234,-8.555000305175781,-10.520004272460923,1,-0.11462246292334566,-1.5179728965756232,115.4000015258789,1.902660842206158,115.91000366210938,-1.2826115801170948,116.3000030517578,-0.11462246292334566
12740,2022-12-07,116.0,117.3000030517578,115.72000122070312,116.86000061035156,779800.0,-0.009224477401470477,-1.2253575611695355,-0.5088753656686771,69.55361740130226,68.3193233995679,-1.422471174034257,-4.118742351574028,-9.735016969100812,-3.3078885367871464,11.761115340059881,1.5800018310546733,3.1699012797317465,3.3380001068115206,-2.5097204132916175,9.185720626914659,0.4141398467599515,6.26186036686309,-1.5500030517577983,39.94848198835907,-30.11650873413675,2.9238602600515686,12,-0.9300003051757812,-4.0449981689453125,-12.587499618530273,-7.474998474121094,-9.089996337890625,2,-0.07172413530020882,1.0765023221685803,117.08000183105469,-1.5179728965756232,115.4000015258789,1.902660842206158,115.91000366210938,-0.07172413530020882
12741,2022-12-08,117.0,117.66999816894531,115.72000122070312,116.1999969482422,933500.0,0.008620689655172376,-1.2159125391224435,-0.9302354464966744,77.71737271312793,70.48863009694034,-1.9993876316397063,-4.575177914455139,-10.660728086608572,-4.243365823202026,12.641077227809456,1.9499969482421875,3.1655326402014765,3.8440002441406307,-1.6935084651922239,9.381508953473485,1.0752458894742034,6.612754598807058,-2.0068023681640454,79.19261133699156,3.57728905036889,2.768754354666431,12,-1.9300003051757812,-5.0449981689453125,-14.052499771118164,-8.474998474121094,-9.410003662109375,3,-0.07299146081647301,-1.2253575611695355,116.0,1.0765023221685803,117.08000183105469,-1.5179728965756232,115.4000015258789,-0.07299146081647301
12742,2022-12-09,116.87000274658205,117.5500030517578,116.55999755859376,116.55999755859376,786500.0,-0.0011110876360509447,-5.387025324243658,0.3875050067710687,71.02803556577723,71.24299077492898,-1.5424843074943908,-4.201426344762623,-10.288783517025124,-4.017810723453337,13.703810148299592,0.9900054931640341,3.2533062358968152,3.4225028991699418,-2.2579517510645957,9.10295754940448,0.582275574052673,6.2627302242872105,-1.4096525268554672,75.1554310843217,1.9688894753713981,2.8402273251172656,12,-1.8000030517578267,-4.18500137329103,-12.712499618530288,-8.34500122070314,-9.870002746582045,4,-0.07820654723066445,-1.2159125391224435,117.0,-1.2253575611695355,116.0,1.0765023221685803,117.08000183105469,-0.07820654723066445
12743,2022-12-12,118.4000015258789,118.5500030517578,115.7699966430664,117.76000213623048,1311400.0,0.013091458401130351,4.914891890137152,2.0644796101690286,71.98026263410225,72.10741410482856,-2.5313266896379503,-5.396131820477237,-11.489591988932176,-5.437434888906608,14.905942684062259,2.780006408691392,3.403058142053638,4.564001464843756,-1.3625887076774745,10.490591637364986,1.6007063785831406,7.527296551104371,-0.06999969482421875,95.45450341935316,23.99561377315308,2.9632950862606124,12,-2.9650001525878906,-5.604999542236328,-13.682498931884766,-9.875,-10.95999908447267,0,-0.08116554464951664,-5.387025324243658,116.87000274658205,-1.2159125391224435,117.0,-1.2253575611695355,116.0,-0.08116554464951664
12744,2022-12-13,118.3499984741211,120.77999877929688,116.83999633789062,119.79000091552734,1578400.0,-0.00042232306683609444,1.304096228578567,-2.250005960470212,73.86168676403915,72.12349869392693,-1.8023705140012538,-4.822323619045591,-11.211544814880668,-5.298741181904418,16.61741832969238,3.94000244140625,3.555058265771109,4.024498367309576,-1.680328969311887,9.729325703931039,1.1720846989988445,6.8769120356203075,-2.5800018310546875,51.976255382796765,-18.281503620826953,2.852413668310729,12,-0.7350006103515625,-4.439998626708984,-13.524995803833008,-9.824996948242188,-11.599998474121094,1,-0.09725392720429393,4.914891890137152,118.4000015258789,-5.387025324243658,116.87000274658205,-1.2159125391224435,117.0,-0.09725392720429393
12745,2022-12-14,118.44000244140624,120.2300033569336,118.11000061035156,118.6500015258789,1565400.0,0.0007604898052011588,-3.873554146606684,0.14583245030306585,73.45888722032409,72.83249611837513,-1.7345999961860343,-4.438132223637965,-11.138358156024935,-5.321304042166233,18.58179599033661,2.1200027465820312,3.666029222569321,3.669002151489238,-1.847516567382769,9.185520870361245,0.9107427920532274,6.4272615109252484,-2.6700057983398295,53.75499077234812,-14.768279030300107,2.758259359436006,12,-0.8250045776367045,-4.530002593994126,-13.02499961853026,-9.91500091552733,-11.17000579833983,2,-0.10030399052625538,1.304096228578567,118.3499984741211,4.914891890137152,118.4000015258789,-5.387025324243658,116.87000274658205,-0.10030399052625538
12746,2022-12-15,116.79000091552734,118.43000030517578,116.36000061035156,117.9000015258789,1412900.0,-0.013931116952612066,-1.1015212306167026,5.285740236148598,62.12120013749938,72.27205653200149,-0.008697394380718038,-2.3859247687957748,-9.300999575403864,-3.620595280969013,20.118167644571137,2.0800018310546733,3.8010575232662234,1.6860004425048771,-3.4412553349810366,6.813256219990791,-0.8776274462380798,4.249628331247834,-0.9198042297363287,20.359358034693173,-43.763192130736215,2.5636278887429547,12,0.8249969482421875,-2.8800010681152344,-11.237499237060547,-8.264999389648438,-9.290000915527344,3,-0.08459625974799023,-3.873554146606684,118.44000244140624,1.304096228578567,118.3499984741211,4.914891890137152,118.4000015258789,-0.08459625974799023
12747,2022-12-16,114.4499969482422,115.62999725341795,113.08000183105469,115.27999877929688,3267200.0,-0.020035995795373185,2.3333300089758087,0.7477489861846047,54.1724452971057,69.98602473987086,2.3495001290217203,0.41731159023969155,-6.726043133326328,-1.2394635052021812,20.95900700587354,3.7099990844726562,3.354446720469525,-0.9345035552978374,-5.151959474636854,3.2829523640411793,-3.0432315149673457,1.174224404371671,6.330001831054673,17.79215143066085,-44.84433959862001,2.108727959669508,12,2.4800033569335795,-0.49499893188477984,-8.804994583129897,-5.9249954223632955,-5.979995727539077,4,-0.059938844851641915,-1.1015212306167026,116.79000091552734,-3.873554146606684,118.44000244140624,1.304096228578567,118.3499984741211,-0.059938844851641915
12748,2022-12-19,113.13999938964844,114.75,112.62000274658205,114.44000244140624,1487900.0,-0.011446025281994454,1.2187492549412149,1.5662652817354634,51.081972133977,67.21949776302833,3.693627365548423,1.9219334412150033,-5.143759189473371,0.057518371385711475,21.76652046020212,2.1299972534179545,3.0963199496336813,-2.3055011749267607,-6.343440389423762,1.7324380395702406,-4.324470782175268,-0.28653156767825294,7.485999450683593,6.372510978946999,-56.17094365110577,2.018969607248501,12,3.5600013732910156,1.2000007629394531,-7.375,-4.614997863769531,-4.430000305175781,0,-0.05426904209626682,2.3333300089758087,114.4499969482422,-1.1015212306167026,116.79000091552734,-3.873554146606684,118.44000244140624,-0.05426904209626682
12749,2022-12-20,112.79000091552734,113.5999984741211,112.16999816894531,113.11000061035156,1363900.0,-0.003093498992480237,1.2000082162999655,0.24615303355752233,35.66725070637793,63.454345908036736,3.767261239162181,2.3731258706722542,-4.552165308622293,0.37429096747267465,22.140007927175954,1.4300003051757812,2.8421313827751646,-2.6424995422363224,-6.714442495551609,1.4294434110789638,-4.678471018893973,-0.6065280655786722,7.515758081054685,7.69233681767368,-48.56014133239076,2.035971476657644,12,3.68499755859375,1.5499992370605469,-6.994998931884766,-4.2649993896484375,-5.099998474121108,1,-0.04743326917895785,1.2187492549412149,113.13999938964844,2.3333300089758087,114.4499969482422,-1.1015212306167026,116.79000091552734,-0.04743326917895785
12750,2022-12-21,114.0999984741211,114.16000366210938,113.02999877929688,113.43000030517578,1346700.0,0.01161448309212143,1.860740912427087,-2.093746274706149,41.803265174785274,59.463889514887555,2.4131766528860936,1.2376318595615032,-5.565546986659626,-0.9661231169060329,22.28320799215483,1.3700027465820312,2.5488367773993446,-1.4030017852783203,-5.32093031818502,2.5149267476283796,-3.3619660517316703,0.5559624811750297,5.717614872802727,30.830665280538593,-22.842160643658946,1.9589642664533524,12,2.375,0.24000167846679688,-8.304996490478516,-5.5749969482421875,-5.819999694824219,2,-0.06441716540240039,1.2000082162999655,112.79000091552734,1.2187492549412149,113.13999938964844,2.3333300089758087,114.4499969482422,-0.06441716540240039
12751,2022-12-22,112.6999969482422,113.55999755859376,110.81999969482422,113.55999755859376,1165200.0,-0.012269952187566657,5.372083532939477,-1.2835865084606801,38.87732172975144,55.89158797755135,3.5079793037187414,2.758590302638609,-3.731754853780572,0.3998023413801377,22.318614001184052,3.279998779296875,2.0298144821390594,-2.7900032043456946,-6.745009930768035,1.1650035220766455,-4.767506567556865,-0.8124998411345246,6.658759488002914,39.08520182217357,-12.868066126215275,1.97750336321117,12,3.100002288818345,1.640003204345689,-6.5399951934814595,-4.1749954223632955,-3.4899978637695455,3,-0.048181015547582806,1.860740912427087,114.0999984741211,1.2000082162999655,112.79000091552734,1.2187492549412149,113.13999938964844,-0.048181015547582806
12752,2022-12-23,113.43000030517578,113.62999725341795,112.33999633789062,112.5500030517578,1166400.0,0.006477403519973723,1.0156403669287528,-1.0232518940402215,43.276450547493305,52.702275523483685,2.5017850741894705,2.111649541227848,-4.138847866556858,-0.3966234702057818,21.936298638872387,1.2900009155273295,1.6864759228989925,-2.0439998626709013,-6.0311040836844825,1.94310435834268,-4.037551973177699,-0.050447752164103576,5.245655591755664,66.41222411393228,14.238585361801128,1.9935521105067926,12,2.3699989318847656,0.9099998474121094,-7.269998550415039,-4.904998779296875,-2.879997253417983,4,-0.05227894110219089,5.372083532939477,112.6999969482422,1.860740912427087,114.0999984741211,1.2000082162999655,112.79000091552734,-0.05227894110219089
12753,2022-12-27,114.70999908447266,115.05999755859376,113.19000244140624,113.63999938964844,968500.0,0.01128448184654074,1.112992840424659,1.215912539122424,41.684205341429895,49.126999809860436,0.7189158189159883,0.9977959766044933,-5.056674183232161,-1.7610250368231277,22.01720118747044,1.8699951171875284,1.1317463887714894,-0.8370010375976591,-4.704318654739069,3.0303165795437508,-2.770659846168371,1.096657770973053,3.3372043162902116,91.74531484763665,41.21460520157278,1.9336588085707052,12,0.81500244140625,0.4200019836425781,-8.549997329711914,-6.18499755859375,-6.629997253417969,1,-0.0543980290608701,1.0156403669287528,113.43000030517578,5.372083532939477,112.6999969482422,1.860740912427087,114.0999984741211,-0.0543980290608701
12754,2022-12-28,112.97000122070312,115.1999969482422,112.93000030517578,115.16000366210938,1011700.0,-0.015168667750473874,1.000006721966028,-2.0467318374011567,39.83904079448017,45.391461318100006,1.805358095919729,2.8990303200093024,-3.0094871703581703,-0.09740389087264134,22.139030110521933,2.2699966430664205,0.7117921248766521,-2.5849990844726562,-6.429069066251827,1.2590708973065148,-4.507034075362242,-0.6629640935830707,4.49902588358465,49.08682360933279,-2.6675258379297304,1.9220349908895862,12,1.654998779296875,2.829998016357422,-5.440000534057617,-4.444999694824219,-4.1399993896484375,2,-0.03770914481896781,1.112992840424659,114.70999908447266,1.0156403669287528,113.43000030517578,5.372083532939477,112.6999969482422,-0.03770914481896781
12755,2022-12-29,114.08999633789062,115.05999755859376,112.5,113.5999984741211,834100.0,0.009914093167082694,1.1069936107753282,-0.22374306736155625,40.31934830853817,42.969033337104314,0.0038261106013237622,1.6942038249726465,-3.8712896038006903,-1.2957026854222988,21.114342962706413,2.559997558593764,0.14044707332149642,-1.35600395202637,-5.238150629271317,2.526142725218577,-3.2970772906488435,0.5850693865961034,2.847108573640071,74.65750441999994,25.28443152816969,1.941073338622471,12,-0.8649978637695312,1.7100028991699219,-5.892496109008789,-5.564994812011719,-6.329994201660142,3,-0.05609601281369203,1.000006721966028,112.97000122070312,1.112992840424659,114.70999908447266,1.0156403669287528,113.43000030517578,-0.05609601281369203
12756,2022-12-30,112.5,114.29000091552734,111.48999786376952,114.13999938964844,906400.0,-0.01393633437572972,1.8865974516281412,-3.3469521214480342,36.74953513431474,41.033154430127546,1.0295592348528118,3.1462252971227826,-1.981448491262384,0.18199854648621283,19.683555900641487,2.8000030517578267,-0.5365242939419943,-2.756000137329096,-6.829409268022971,1.3174089933647792,-4.792704702676033,-0.7192955719821583,3.9477364941941744,27.2237839749774,-18.107750453315795,2.0367045653469398,12,0.5099983215332031,3.299999237060547,-3.785001754760742,-3.9749984741210938,-6.900001525878906,4,-0.037511121961805505,1.1069936107753282,114.08999633789062,1.000006721966028,112.97000122070312,1.112992840424659,114.70999908447266,-0.037511121961805505
12757,2023-01-03,109.12999725341795,111.6999969482422,106.33000183105469,111.41000366210938,2840900.0,-0.029955579969618173,2.7552505568671113,1.3902483275802802,24.713575159726034,38.10333254409966,3.984580582511313,6.305531103913708,1.7124824654510178,3.4429204665061235,19.53507035411747,6.1699981689453125,-1.3559206320306032,-5.787002563476577,-10.677743775663203,-0.8962613512899509,-8.232373169569883,-3.341631957383271,6.867520296826626,31.56704581423812,-7.117581192773592,2.4453706060933107,1,1.635002136230483,4.425003051757827,-0.22249794006346235,-1.019996643066392,-5.7199935913085795,1,0.000733087446789904,1.8865974516281412,112.5,1.1069936107753282,114.08999633789062,1.000006721966028,112.97000122070312,0.000733087446789904
12758,2023-01-04,109.20999908447266,110.9000015258789,108.56999969482422,109.37000274658205,1586500.0,0.000733087446789904,-2.2361081676768535,0.07017684752966163,25.108934951518393,36.93018634911527,3.6749421819339574,6.048101769449971,1.8892252036595778,3.24425404123636,19.405028800979448,2.3300018310546875,-1.9648216961951164,-5.397500610351557,-10.904198366042095,0.10919714533898173,-8.150849488196826,-2.6441517325062875,5.820766893852934,32.468983526691666,-4.347032896414042,2.7533488778452666,1,1.5550003051757812,4.345001220703125,-0.30249977111816406,-1.8249969482421875,-3.4199981689453125,2,0.012269975080291484,2.7552505568671113,109.12999725341795,1.8865974516281412,112.5,1.1069936107753282,114.08999633789062,0.012269975080291484
12759,2023-01-05,103.66000366210938,109.01000213623048,103.16999816894531,108.37000274658205,2129900.0,-0.0508194805319101,-1.0527218386674244,29.43682052259904,18.97564294165467,34.39378387876742,8.709554177312711,11.110812086444852,7.635155531938608,8.606500415106197,19.43161000352836,6.040000915527344,-2.4737616320888662,-10.276496124267581,-17.513349989244674,-3.0396422592904884,-13.894923056756127,-6.658069191779035,10.50068590148912,4.121156588037053,-29.29011390297274,3.618426932488544,1,5.524993896484375,8.314994812011719,5.312496185302734,2.8649978637695312,2.1699981689453125,3,0.04263937886161728,-2.2361081676768535,109.20999908447266,2.7552505568671113,109.12999725341795,1.8865974516281412,112.5,0.04263937886161728
12760,2023-01-06,107.68000030517578,108.98999786376952,104.86000061035156,104.86000061035156,1780800.0,0.038780595225232695,-1.9290763832337172,-0.5987261662366001,32.60785592060532,33.697176566640074,4.115946773247046,6.783327430630209,3.7841527524085734,4.407451096605598,19.41776159701564,5.329994201660142,-2.7749901448621017,-5.840499496459955,-13.520848840624723,1.8398498477048122,-9.680674168542339,-2.0003248243775715,5.161806291064337,40.557563150033516,5.2683077799588744,3.840174672082384,1,1.5049972534179688,4.2949981689453125,1.852499008178711,-2.009998321533203,-1.5900039672851562,4,0.01067980611645325,-1.0527218386674244,103.66000366210938,-2.2361081676768535,109.20999908447266,2.7552505568671113,109.12999725341795,0.01067980611645325
12761,2023-01-09,108.45999908447266,108.8000030517578,106.94000244140624,107.51000213623048,1861100.0,0.007243673635645154,1.2822025013106066,0.33687838689691424,37.840027928002975,33.09312960891893,2.9851778156248088,5.618808107223543,3.186662876271157,3.444570929149876,19.297083643299935,1.8600006103515625,-2.817752609731926,-4.633500671386713,-12.44775288433685,3.180751541563424,-8.540626777861775,-0.7263745649116515,3.221190500492085,62.01643226921292,23.50126655210415,3.907126106475067,1,0.7249984741210938,3.5149993896484375,2.2600021362304688,-2.7549972534179688,-0.909996032714858,0,-0.006453964172514759,-1.9290763832337172,107.68000030517578,-1.0527218386674244,103.66000366210938,-2.2361081676768535,109.20999908447266,-0.006453964172514759
12762,2023-01-10,107.7300033569336,108.45999908447266,106.55999755859376,108.30999755859376,1333000.0,-0.0067305525880607675,3.318198763687404,-0.610522173501044,38.7525977237421,32.76739542917584,3.1531915135410884,5.933144346028058,4.084454154221291,4.000752595391887,19.197683857108157,1.900001525878892,-3.081838256271922,-4.906496429443365,-12.858658573907604,3.045665715020874,-8.882577501675485,-0.9304153572112455,2.929843258108818,58.990985869340996,15.732110719764911,3.976081072232116,1,1.4549942016601562,4.2449951171875,4.904998779296875,-1.095001220703125,0.5399932861328125,1,-0.019771696059038613,1.2822025013106066,108.45999908447266,-1.9290763832337172,107.68000030517578,-1.0527218386674244,103.66000366210938,-0.019771696059038613
12763,2023-01-11,108.79000091552734,108.9000015258789,107.66000366210938,107.7300033569336,1821400.0,0.009839390379314583,-1.0666683620919852,-1.8276002683468593,41.922448803515195,32.99888520795751,1.302056253403137,4.338723822950243,3.1209864564986134,2.7839541552029203,18.719080035307016,1.2399978637695312,-3.1817247010048106,-3.3659988403320256,-11.007095328773389,4.2750976481093375,-7.1865470845527,0.45454940388864884,0.971063885983412,96.23285836900877,46.4726007874484,3.8205482442206784,1,0.3249969482421875,3.18499755859375,4.517499923706055,-2.154998779296875,0.6399993896484375,2,-0.04945304906831827,3.318198763687404,107.7300033569336,1.2822025013106066,108.45999908447266,-1.9290763832337172,107.68000030517578,-0.04945304906831827
12764,2023-01-12,106.83999633789062,109.19000244140624,106.69000244140624,108.86000061035156,1484100.0,-0.01792448351159448,-1.1551797846661536,-1.9056687971440087,35.70864948530094,32.48658533870893,2.5603208878115282,5.673076663736865,5.165872409410937,4.545545261467112,17.697627401909266,2.5,-3.4903005773137323,-4.740503311157227,-12.147547662401209,2.6665410400867557,-8.44402548677921,-1.0369811355352425,-3.6699981689453125,45.727364670808655,-6.161851456272473,3.703522175621988,1,1.8900032043457031,5.135002136230469,6.560005187988281,-0.20499420166015625,0.7600021362304688,3,-0.009827737348872434,-1.0666683620919852,108.79000091552734,3.318198763687404,107.7300033569336,1.2822025013106066,108.45999908447266,-0.009827737348872434
12765,2023-01-13,106.55999755859376,106.94000244140624,105.80999755859376,106.1999969482422,1637200.0,-0.0026207299596991973,1.0178471682947616,-0.17821774699168322,37.3558411098954,32.553952669329,1.854926544663826,5.288568837916614,5.501414445389088,4.649237438723688,16.68777415308425,1.1300048828124716,-3.925981584995938,-4.426501846313457,-11.410715481471286,2.5577117888443723,-7.918608663892371,-0.9343950287345422,-3.2695993041992324,22.189317057315368,-30.025743671081113,3.492106817578913,1,0.8749999999999858,5.4150009155273295,6.94500350952147,0.07500457763670454,0.9400024414062358,4,-0.006850560663138827,-1.1551797846661536,106.83999633789062,-1.0666683620919852,108.79000091552734,3.318198763687404,107.7300033569336,-0.006850560663138827
12766,2023-01-17,106.91000366210938,108.3000030517578,106.1500015258789,107.0199966430664,2624200.0,0.0032845918875246127,-1.6380431272145,-0.3055355402026025,36.359831821233286,33.84798118727425,0.7024625958906512,4.385261166880355,5.197979117698992,4.14185163690783,16.334328966759614,2.150001525878892,-4.232655962209165,-3.582495880126956,-10.227761087351126,3.0627693270972145,-6.905128483739048,-0.25986327651486363,-3.5016133239746097,32.544512261186604,-17.136317246817242,3.3226326036120857,1,0.12499618530273438,5.064994812011719,6.602497100830078,-0.27500152587890625,0.30999755859375,1,-0.007670071051633198,1.0178471682947616,106.55999755859376,-1.1551797846661536,106.83999633789062,-1.0666683620919852,108.79000091552734,-0.007670071051633198
12767,2023-01-18,107.58999633789062,109.94000244140624,106.47000122070312,107.29000091552734,3923400.0,0.00636042140574955,-2.577330412656949,-2.7274051467018103,34.72101114121759,34.915989652796384,-0.2446830875778403,3.3360230882931603,4.554398725169207,3.3105081350893215,17.175440019267953,3.470001220703111,-4.664767483349976,-2.5595031738281193,-9.051078599629449,3.93207225197321,-5.805290886728784,0.6862845390725454,-4.065973757690429,43.09919309549843,-1.2086811432225133,3.245787712900662,1,-1.0349960327148438,4.385002136230469,5.922504425048828,-0.9549942016601562,-0.2799987792968608,2,-0.00037171937442237457,-1.6380431272145,106.91000366210938,1.0178471682947616,106.55999755859376,-1.1551797846661536,106.83999633789062,-0.00037171937442237457
12768,2023-01-19,107.0,107.80999755859376,106.4499969482422,107.54000091552734,1542400.0,-0.0054837471695576845,1.5185331703835954,-1.8000305180437934,36.52368627899431,36.86577224583412,-0.0012768768847593037,3.628474554940965,5.13053623926956,3.742429907436531,18.248545344902638,1.3600006103515625,-4.953295395055278,-2.8424995422363253,-9.319322962731263,3.6343238782586127,-6.080911252483801,0.3959121680111508,-3.2193382253515637,28.81358437028922,-14.274703257755277,3.2384117102474708,1,0.40000152587890625,4.974998474121094,6.877500534057617,-0.36499786376953125,-0.9199981689453125,3,0.011869127505293564,-2.577330412656949,107.58999633789062,-1.6380431272145,106.91000366210938,1.0178471682947616,106.55999755859376,0.011869127505293564
12769,2023-01-20,107.44000244140624,107.47000122070312,105.27999877929688,107.04000091552734,1306000.0,0.004112172349590937,8.521768696200223,-0.7407423105723185,34.513278424399246,37.07748585736678,0.16908212124903343,2.9166511680472667,4.753714976354459,3.151853156638353,19.675805189900004,2.19000244140625,-4.699174882584373,-2.134997177124035,-8.54078405900836,4.27078970476029,-5.337890618066197,1.0678962638181275,-3.4129670400874943,46.35197349033049,6.957201134645437,3.202893440942161,1,0.1699981689453267,4.534996032714858,6.674999237060561,-0.6949996948242188,-4.56999969482419,4,0.01852194544443364,1.5185331703835954,107.0,-2.577330412656949,107.58999633789062,-1.6380431272145,106.91000366210938,0.01852194544443364
12770,2023-01-23,106.75,108.0999984741211,106.36000061035156,107.2300033569336,946100.0,-0.006422211706319847,-1.7618966884850833,-1.2000038146827563,36.02332956252431,36.87563048342471,0.7971160886632873,3.191401779992134,5.514045682541564,3.6783954241947185,20.865504818529367,1.7399978637695312,-4.479658616337204,-2.4574996948242216,-8.608509638594057,3.693510248945614,-5.533004666709147,0.6180052770607034,-2.4864459170777593,31.54506578301112,-9.001394319642522,3.075504971884921,1,0.8600006103515625,4.950000762939453,9.01249885559082,1.1100006103515625,-5.3300018310546875,0,0.007962514980057067,8.521768696200223,107.44000244140624,1.5185331703835954,107.0,-2.577330412656949,107.58999633789062,0.007962514980057067
12771,2023-01-24,107.2699966430664,107.62999725341795,105.87999725341795,107.29000091552734,1006600.0,0.0048711629327062855,4.000021798365325,0.04167527616625606,44.75168712224351,37.542195972147084,0.10120904826757737,2.364999900248492,5.10185100361025,3.0374981553614475,22.4994760882575,1.75,-3.4528655676722764,-1.6660030364990206,-7.64487850996764,4.312872436969599,-4.655440773233337,1.3234347002352962,-2.779384625804809,42.703783259877405,0.9792910391747611,2.9894377367343115,1,0.34000396728515625,3.5300025939941406,8.492502212524414,0.5900039672851562,-3.5499954223632812,1,0.002144153669538351,-1.7618966884850833,106.75,8.521768696200223,107.44000244140624,1.5185331703835954,107.0,0.002144153669538351
12772,2023-01-25,107.5,107.88999938964844,106.08000183105469,106.52999877929688,1165300.0,0.002144153669538351,1.0685686383928572,-48.48970251716247,45.215444091271,37.90808433745329,-0.18422451711124666,1.7580956367914382,4.858172321207945,2.7114532313574813,24.203006317046636,1.80999755859375,-3.0315723790536993,-1.1394996643066406,-6.757250289829344,4.478250961216062,-3.9483749770679992,1.669375648454718,-2.791412365772615,78.72345606198749,34.34817807895898,2.8088753127613524,1,0.1100006103515625,1.8999977111816406,8.26249885559082,0.3600006103515625,-2.4300003051757812,2,-0.0026046398074127675,4.000021798365325,107.2699966430664,-1.7618966884850833,106.75,8.521768696200223,107.44000244140624,-0.0026046398074127675
12773,2023-01-26,108.47000122070312,108.48999786376952,107.18000030517578,107.18000030517578,762900.0,0.009023267169331328,-1.0310025253869182,1.3298961774421898,68.09631297411063,41.5067136139877,-1.3459302033984102,0.3126708082287166,3.898702984091514,1.62261252692997,25.816878166332017,1.3099975585937358,-2.8287661069057464,0.14250144958495525,-4.694564163177745,4.979567062347655,-2.276031356796395,2.5610342559663053,-3.552156994188593,99.37705144019762,47.84817142971799,2.4185328063813465,1,-0.8600006103515625,0.714996337890625,6.972497940063477,-0.6100006103515625,-2.660003662109361,3,-0.010694234802755331,1.0685686383928572,107.5,4.000021798365325,107.2699966430664,-1.7618966884850833,106.75,-0.010694234802755331
12774,2023-01-27,108.70999908447266,109.29000091552734,107.98999786376952,108.5199966430664,787600.0,0.002212573624676306,-1.0800048828124755,0.1472886097360468,55.4153489707933,43.51332559853191,-1.4446979931460078,-0.27704365105648776,3.73897543151557,1.2767379192815582,27.48276601715268,1.3000030517578267,-2.5944649703819493,0.5954994201660213,-3.7287972462379457,4.919796086569988,-1.5666489130359622,2.757647753368005,-3.591268529362452,82.99116691575912,28.832142986317727,2.162148333201982,1,-1.0999984741210938,0.47499847412109375,6.810001373291016,-0.8499984741210938,-5.6100006103515625,4,-0.024192781488061144,-1.0310025253869182,108.47000122070312,1.0685686383928572,107.5,4.000021798365325,107.2699966430664,-0.024192781488061144
12775,2023-01-30,107.69000244140624,109.41000366210938,107.61000061035156,108.20999908447266,906700.0,-0.00938273067479134,-4.294124246878121,-2.7367892707999464,46.05129617645738,44.590154971334584,-0.2766456477460366,0.25180782031341664,4.7977741127775175,2.193272387226571,29.466169804914255,1.8000030517578125,-2.5500038025918172,-0.1044975280761804,-3.3891817373010724,3.1801866811487116,-1.7468396326886193,1.5378445765362585,-2.3784210108441926,51.274841414785236,-1.8121879676939798,1.6423421046124436,1,-0.08000183105467329,1.4949951171875142,7.717496871948256,0.1699981689453267,-3.930000305175753,0,-0.044758098110794786,-1.0800048828124755,108.70999908447266,-1.0310025253869182,108.47000122070312,1.0685686383928572,107.5,-0.044758098110794786
12776,2023-01-31,108.27999877929688,108.3000030517578,106.66999816894531,108.08999633789062,1640300.0,0.00547865469881148,13.173278492770635,-0.365391669234258,52.86158077041857,46.60577381902358,-0.7284787071618268,-0.7067879023991281,4.234892932579811,1.4456705846049545,31.319579316873465,1.6300048828124858,-2.1362443944139784,0.6964988708496094,-1.750928230373816,3.143925972073035,-0.5272146797621104,1.9202124214613292,-2.783280508301061,66.0659380942562,13.158724186687522,1.2237135506117147,1,-0.93499755859375,0.904998779296875,7.127500534057617,-0.4199981689453125,-5.4199981689453125,1,-0.06335427306694053,-4.294124246878121,107.69000244140624,-1.0800048828124755,108.70999908447266,-1.0310025253869182,108.47000122070312,-0.06335427306694053
12777,2023-02-01,109.20999908447266,109.93000030517578,107.66999816894531,107.75,1334800.0,0.008588846653677651,-1.7901213636813178,7.684106970767748,52.215181214297566,48.3492732562795,-1.569572702533165,-1.7186009269012175,3.3849604734417653,0.3728899290785108,31.314898602687048,2.2600021362304688,-1.7239251611345168,1.6224990844726506,-0.8358078957166413,4.080806064661942,0.39334559437800465,2.8516525745672965,-3.5355494466604256,77.91408745714318,29.22787826045719,1.2291534900946477,2,-1.6049995422363281,-0.02500152587890625,5.8600006103515625,-1.3499984741210938,-8.58999633789061,2,-0.05027010264438403,13.173278492770635,108.27999877929688,-4.294124246878121,107.69000244140624,-1.0800048828124755,108.70999908447266,-0.05027010264438403
12778,2023-02-02,110.5500030517578,111.72000122070312,108.81999969482422,109.4800033569336,2160500.0,0.012269975080291484,-1.4267723925264075,0.7328769628719888,70.91323988825127,52.39371341892972,-2.62958032104126,-3.1126553197212274,2.0429532848914818,-1.1268638876915844,31.0283794280437,2.9000015258789062,-1.2531753792395506,2.8955028533935376,0.1903542238366498,5.6006514829504255,1.5429285386151008,4.2480771681719744,-4.704931301801807,76.83173342760512,26.62404859464577,1.3525743147784404,2,-1.7500038146972514,-1.3650054931640483,4.5199966430664205,-2.690002441406236,-8.700004577636705,3,-0.04957035916469332,-1.7901213636813178,109.20999908447266,13.173278492770635,108.27999877929688,-4.294124246878121,107.69000244140624,-0.04957035916469332
12779,2023-02-03,108.08000183105469,110.33000183105469,106.29000091552734,109.75,1753500.0,-0.022342841723366536,1.855122474618126,-1.5607463974274167,56.87163023503503,54.71019127143091,-0.06621082408416612,-0.3104579281613695,4.445779344006368,1.1338717469483441,29.821974737711106,4.2600021362304545,-0.8307560342987017,0.20450172424315838,-1.7425834458761784,2.151586894362495,-0.7690408608165171,1.1780443093028339,-1.8824343128538743,32.96502421594979,-19.92811461731143,0.9735425850596684,2,0.7199974060058594,1.1049957275390625,7.247499465942383,-0.220001220703125,-4.389999389648452,4,-0.021002999944515932,-1.4267723925264075,110.5500030517578,-1.7901213636813178,109.20999908447266,13.173278492770635,108.27999877929688,-0.021002999944515932
12780,2023-02-06,108.83000183105469,108.94000244140624,106.73999786376952,107.83999633789062,1859000.0,0.006939304101533539,2.63635102586422,-0.5928183105669514,58.376961608005956,56.22411065873785,-0.5477344353002422,-1.0222990549504516,3.6475399129047332,0.2459806519407266,28.550374438844354,2.2000045776367188,-0.3946307404305003,0.8970016479492244,-1.0932189865923618,2.8872222824908107,-0.0981086693215758,1.8921119652200247,-2.5400009155273438,46.77717813581446,-8.330953263868821,0.9951103172707956,2,0.06999969482421875,0.28499603271484375,6.382497787475586,0.9899978637695312,-3.7400054931640625,0,-0.05265095341842152,1.855122474618126,108.08000183105469,-1.4267723925264075,110.5500030517578,-1.7901213636813178,109.20999908447266,-0.05265095341842152
12781,2023-02-07,107.76000213623048,108.23999786376952,106.12000274658205,108.23999786376952,1369400.0,-0.009831844866503348,7.833391613949605,-0.48484147901539953,50.71732413599516,56.8354306637072,0.6694857324313972,-0.007831781008277972,4.647167963642616,1.1545002093776162,27.285295764631556,2.709999084472642,0.04845616551151011,-0.13799819946287073,-2.1137643811884175,1.837767982262676,-1.1258812903256512,0.8498848913999097,3.959999084472642,29.28571136630239,-26.212022043047543,0.9878830908627759,2,1.1599998474120952,0.9699974060058452,6.752496719360337,2.184997558593736,-1.8600006103515767,1,-0.03711952413422548,2.63635102586422,108.83000183105469,1.855122474618126,108.08000183105469,-1.4267723925264075,110.5500030517578,-0.03711952413422548
12782,2023-02-08,105.5999984741211,107.26000213623048,105.0199966430664,106.9499969482422,978500.0,-0.02004457701642126,1.2741070356643363,2.812521855231146,44.78390118858182,54.245162687537345,2.829145986126264,2.091655641281463,6.684781652354289,3.1932719537274465,26.001248042840235,2.7400054931640767,0.4561608680865561,-2.1915016174316406,-4.418989726155971,0.03598649129268949,-3.305245671793813,-1.0777575630694685,6.008002777099605,8.65673783254743,-48.14197489630325,1.113744054362166,2,2.770000457763672,1.845001220703125,8.805000305175781,4.345001220703125,-1.029998779296875,2,-0.02594694984243784,7.833391613949605,107.76000213623048,2.63635102586422,108.83000183105469,1.855122474618126,108.08000183105469,-0.02594694984243784
12783,2023-02-09,103.41000366210938,105.66000366210938,102.83999633789062,104.83000183105469,1036500.0,-0.020738587534623987,-1.2031196914879032,1.051851684402663,36.71720743003541,52.16759140523091,4.722521649506021,4.0664158760227025,8.740534104342544,5.246153384729482,25.09829996428334,2.82000732421875,0.5405905599161684,-4.112496566772464,-7.026035890157161,-1.1989572433877669,-5.569266228464812,-2.6557269050801153,7.934477404785156,7.6102390677681235,-48.42340339181466,1.4567696616923516,2,3.8699951171875,3.8699951171875,8.749996185302734,6.534996032714844,2.6599960327148438,3,-0.026979990491477146,1.2741070356643363,105.5999984741211,7.833391613949605,107.76000213623048,2.63635102586422,108.83000183105469,-0.026979990491477146
12784,2023-02-10,105.79000091552734,105.83999633789062,103.55999755859376,103.7300033569336,756600.0,0.02301515490894457,1.1111213150886083,-1.4507043766991543,47.15302644088597,52.29000587905631,2.1062595122531036,1.690389446400431,6.265367244255117,2.7341454423056177,23.896850396915625,2.42999267578125,0.6565030474194629,-1.679999542236331,-4.681823439996293,1.3218243555236313,-3.180911491116319,-0.17908759335634272,5.0442110676269465,48.36068239237573,-10.325677932150285,1.5009119488799811,2,1.4899978637695312,1.4899978637695312,6.369998931884766,4.154998779296875,-2.6399993896484375,4,-0.037243618558547076,-1.2031196914879032,103.41000366210938,1.2741070356643363,105.5999984741211,7.833391613949605,107.76000213623048,-0.037243618558547076
12785,2023-02-13,105.83000183105469,106.3000030517578,105.45999908447266,105.76000213623048,1031200.0,0.0003781162225273693,-1.507452829114386,0.03398047465259599,45.604410703697646,51.483653649420646,1.9832287992613828,1.6789770074695127,6.017156167577156,2.5862542449554127,22.355537353041555,0.840003967285142,0.28723511454310824,-1.603498840332037,-4.668989010410314,1.4619913297462404,-3.1362439253711756,-0.07075375529289829,4.524557213383787,55.370456449591764,-5.117101948829827,1.5327450850391415,2,1.4499969482421875,1.4499969482421875,4.749996185302734,4.244998931884766,-5.400001525878906,0,-0.020221103209132618,1.1111213150886083,105.79000091552734,-1.2031196914879032,103.41000366210938,1.2741070356643363,105.5999984741211,-0.020221103209132618
12786,2023-02-14,106.08999633789062,107.16000366210938,105.2300033569336,105.58999633789062,1986500.0,0.002456718343924802,-2.1639713331582304,7.142888283380197,45.7038249282855,50.76016961764153,1.542079386370105,1.427593198190749,5.546712471756194,2.236509533047581,21.278531266845558,1.9300003051757812,0.11974888778624404,-1.302503967285162,-4.418985674302746,1.8139777397324224,-2.860744820793954,0.2557368862236302,3.8136889441549755,73.52931530589147,14.7144456350903,1.5582408535087937,2,1.19000244140625,1.19000244140625,4.490001678466797,5.105003356933594,-5.739997863769531,1,-0.009425959416711205,-1.507452829114386,105.83000183105469,1.1111213150886083,105.79000091552734,-1.2031196914879032,103.41000366210938,-0.009425959416711205
12787,2023-02-15,107.5500030517578,107.66000366210938,105.5999984741211,105.88999938964844,1737400.0,0.013761964033037977,1.1914891890137005,3.3200073242187216,47.27811094317404,48.134044179299615,-0.19909788926416638,-0.03748522362174356,3.9014557376437153,0.6826753697680346,20.83457810679,2.0600051879882812,0.1672618496082947,0.15950241088866335,-2.9564970165968703,3.275501838374197,-1.3984973028541106,1.7175021246314373,1.929860893638505,97.71783312861653,42.21481552365272,1.5579997137427684,2,-0.965003967285142,-0.2700042724609233,3.0299949645996236,3.859996795654311,-3.8600006103515625,2,-0.015341715286468549,-2.1639713331582304,106.08999633789062,-1.507452829114386,105.83000183105469,1.1111213150886083,105.79000091552734,-0.015341715286468549
12788,2023-02-16,108.2699966430664,110.05999755859376,106.47000122070312,106.6500015258789,3080900.0,0.006694500891479382,-2.6262667519516794,0.975898520084575,48.734169435872225,47.229881868281524,-1.4265378979082328,-0.6929851834090641,3.0172004690383005,-0.09070801238182469,19.977697217205503,3.589996337890639,0.10408937519486017,0.8159961700439453,-2.3182048763446517,3.9501972164325423,-0.7511043531503532,2.383096693238244,-5.430000305175781,72.46152437650218,19.59140035830704,1.5671005231943007,2,-1.8199996948242188,-0.9899978637695312,2.3100013732910156,3.7050018310546875,-3.7599945068359233,3,-0.03417379757053063,1.1914891890137005,107.5500030517578,-2.1639713331582304,106.08999633789062,-1.507452829114386,105.83000183105469,-0.03417379757053063
12789,2023-02-17,109.43000030517578,110.2300033569336,107.8000030517578,108.38999938964844,1406400.0,0.010713990007162888,-1.189195783888169,0.641977808755934,54.9657482795756,46.850858165122595,-2.6540025013267865,-1.7879270605940576,1.6488680362990351,-1.2535094703713838,18.723399243794812,2.4300003051757955,-0.0014279708365592114,1.876499938964841,-1.3798025092605286,5.13280238719021,0.24834871485215615,3.5046511630775257,-6.445603942871088,83.99993896484375,29.65041772272093,1.6281512241126872,2,-2.895000457763672,-2.1500015258789062,1.1149978637695312,2.5449981689453125,-4.349998474121094,4,-0.030704565484613644,-2.6262667519516794,108.2699966430664,1.1914891890137005,107.5500030517578,-2.1639713331582304,106.08999633789062,-0.030704565484613644
12790,2023-02-21,107.5999984741211,109.16000366210938,107.23999786376952,108.68000030517578,790100.0,-0.016723035967753153,-1.133336159030203,-1.0384623849172872,48.18763265526893,46.56978133393079,-1.1363214617358324,0.11491113761523764,3.2797980414236463,0.6110858195984861,17.789783343848693,2.190002441406264,-0.4815262074497042,0.003998184204107247,-3.2302617125314583,3.238258080939673,-1.6131317641636684,1.621128132571883,-4.32577783203125,47.39990234375,-5.241711247554974,1.6171299483677795,2,-1.0649986267089844,-0.31999969482421875,2.752500534057617,4.375,-1.4399948120117188,1,-0.04135684954784136,-1.189195783888169,109.43000030517578,-2.6262667519516794,108.2699966430664,1.1914891890137005,107.5500030517578,-0.04135684954784136
12791,2023-02-22,107.5,108.83999633789062,107.08999633789062,107.5199966430664,1613200.0,-0.0009293538618881936,-3.1666469877657786,0.01851537885531019,45.231458295126075,46.6195099013246,-1.2036606247754378,0.2456173150140728,3.1432203477022256,0.7130341735980892,16.687285099857913,1.75,-0.6713692017535493,-0.10750045776367756,-3.338513619018073,3.123512703490718,-1.7230070383908753,1.5080061228635202,-3.94754804931641,41.03670674154341,-8.060778568820837,1.6155065806271998,2,-0.9650001525878906,-0.220001220703125,2.204998016357422,4.474998474121094,-0.5199966430664062,2,-0.06576743902162063,-1.133336159030203,107.5999984741211,-1.189195783888169,109.43000030517578,-2.6262667519516794,108.2699966430664,-0.06576743902162063
12792,2023-02-23,107.22000122070312,108.08000183105469,107.08000183105469,107.66000366210938,1586700.0,-0.0026046398074127675,-1.7777730682829653,22.003815337657382,40.130400726488645,46.99875360093051,-0.7484005065292934,0.5307769520804868,3.1827025019836412,1.0764036955452951,15.660555291290597,1.0,-0.968738165972411,-0.3734992980957088,-3.6088972016627423,2.8618986054713247,-1.9911982498792327,1.244199653687815,-3.4004472137695387,19.946797177937263,-24.583227364635782,1.6176989517835196,2,-0.3250007629394531,0.05999755859375,2.2849979400634766,4.754997253417969,0.519996643066392,3,-0.06407389170273114,-3.1666469877657786,107.5,-1.133336159030203,107.5999984741211,-1.189195783888169,109.43000030517578,-0.06407389170273114
12793,2023-02-24,107.30999755859376,108.1500015258789,106.0999984741211,106.44000244140624,1545100.0,0.0008393614704909069,-1.6451600200824958,-1.9772506588986636,47.34297863557485,47.01985940034039,-0.25368227269612476,0.3683032819286467,2.7989523926742805,1.103082118309871,15.037863343211038,2.0500030517578125,-1.0940712652447786,-0.22550277709959232,-3.436237669092179,2.9852321148929946,-1.8308702230958858,1.3798646688967011,-3.2340255776601765,29.297764017379823,-16.005495643751193,1.6053674459962926,2,0.42000579833982954,-0.02999877929688921,1.9550018310546733,4.6650009155273295,-0.12999725341798296,4,-0.03373399682737788,-1.7777730682829653,107.22000122070312,-3.1666469877657786,107.5,-1.133336159030203,107.5999984741211,-0.03373399682737788
12794,2023-02-27,106.08000183105469,108.69000244140624,105.9000015258789,107.66000366210938,1437100.0,-0.01146207954079459,-1.876285983954681,-1.8161042514381334,40.814954646596135,46.48769761621799,1.141854331105577,1.466343941870477,3.716457118997596,2.390614112084691,14.690317048590057,2.7900009155273295,-0.9911984896211123,-1.3239986419677763,-4.5475982124087295,1.899600928473177,-2.935798427188246,0.28780114325269324,-1.7578685950811064,5.521478135714202,-37.95969806807652,1.6117997852204746,2,1.6500015258789062,1.1999969482421875,3.6074981689453125,5.894996643066406,1.4000015258789062,0,-0.014800147697250465,-1.6451600200824958,107.30999755859376,-1.7777730682829653,107.22000122070312,-3.1666469877657786,107.5,-0.014800147697250465
12795,2023-02-28,102.87000274658205,106.01000213623048,102.86000061035156,105.25,1560900.0,-0.03026017184261509,-1.6249996026359659,1.506325629907183,35.71010059572649,45.37728380148922,4.344715223365213,4.5289263043485875,6.567320304136942,5.605099499568183,14.5975733536714,3.220001220703125,-0.6197126499638443,-4.29299774169921,-8.095318108324037,-0.4906773750743838,-6.194157925011623,-2.391837558386797,7.360000610351548,0.16725992268558232,-43.246118253099276,1.901160183312413,2,3.6749992370605327,4.4099960327148295,6.922496795654283,9.104995727539048,7.699996948242173,1,0.021483416209455486,-1.876285983954681,106.08000183105469,-1.6451600200824958,107.30999755859376,-1.7777730682829653,107.22000122070312,0.021483416209455486
12796,2023-03-01,101.41999816894531,102.62999725341795,100.7699966430664,101.88999938964844,1384700.0,-0.014095504412581672,-1.1016905318149133,0.19747973239387073,37.2560859591576,44.263725469931835,5.657570193333925,5.732557020017126,7.687127817308266,7.071003450474521,14.39398406505915,2.100006103515639,-0.6402353673922789,-5.4000022888183565,-9.943481151834348,-0.8565234258023651,-7.671741720326352,-3.128262857310361,8.662605133056644,8.207083964700605,-37.966825658961724,2.271739431507996,3,4.0800018310546875,4.825000762939453,8.235002517700195,10.555000305175781,9.550003051757812,2,0.0467363989227072,-1.6249996026359659,102.87000274658205,-1.876285983954681,106.08000183105469,-1.6451600200824958,107.30999755859376,0.0467363989227072
12797,2023-03-02,103.72000122070312,104.0199966430664,101.25,101.4800033569336,1327500.0,0.02267800328616132,-1.051845886491756,-4.76594052334264,50.9388178732143,44.50868640741429,3.0811650676316447,3.1623014649486265,5.152282852591327,4.8355633913873675,14.766949409214513,2.7699966430664062,-0.5811067011668598,-2.8254993438720675,-7.4240368426310255,1.7730381548868905,-5.1247680932515465,-0.5262305944925885,5.990097814941407,37.247505276512435,-13.234201754685706,2.299268749379482,3,1.779998779296875,2.5249977111816406,5.48499870300293,8.254997253417969,7.290000915527358,3,0.03143079539011562,-1.1016905318149133,101.41999816894531,-1.6249996026359659,102.87000274658205,-1.876285983954681,106.08000183105469,0.03143079539011562
12798,2023-03-03,105.06999969482422,105.1999969482422,103.22000122070312,104.19000244140624,1371200.0,0.013015796936296509,2.473701822367611,0.3928562913614118,47.67441401995275,43.69853815634508,1.3740023618349255,1.4553198050292337,3.6205192321482684,3.582264853348775,15.773619861143906,1.9799957275390767,-0.5083093672054133,-1.201500701904294,-5.433848306342455,3.0308469025338667,-3.3176745041233744,0.9146731003147863,4.28249524511719,54.292928076633075,3.3965710875739816,2.116173802219078,3,-0.10499954223632812,1.1749992370605469,3.434999465942383,6.904998779296875,5.370002746582017,4,0.02541161298848671,-1.051845886491756,103.72000122070312,-1.1016905318149133,101.41999816894531,-1.6249996026359659,102.87000274658205,0.02541161298848671
12799,2023-03-06,105.80999755859376,106.45999908447266,105.0999984741211,105.2699966430664,1135600.0,0.007042903454067551,-2.0909201251918192,0.6136393192478149,49.938182071952156,43.893043647087666,0.07432173975561795,0.5655345007264003,2.7148906815154987,2.928284545266976,15.71741396116029,1.3899993896484375,-0.5608785242305885,-0.3480026245117074,-4.497074838483201,3.801069589459786,-2.422538731497454,1.7265334824740393,3.199197449472649,88.57642799678223,36.66611109198601,2.0745361069857484,3,-1.0050010681152486,0.4350013732910014,2.587501525878892,6.1650009155273295,4.270004272460923,0,0.012947762765265658,2.473701822367611,105.06999969482422,-1.051845886491756,103.72000122070312,-1.1016905318149133,101.41999816894531,0.012947762765265658
12800,2023-03-07,103.0999984741211,106.26000213623048,102.72000122070312,105.87999725341795,1085100.0,-0.02561193787923466,-1.0000043104005736,-5.148137159326757,41.975313192220256,43.5312497467648,2.3231740098840987,2.976871457463673,5.182122109096866,5.726660490027442,15.936221139604218,3.540000915527358,-0.7824512936801398,-2.7715015411376953,-6.935013111828056,1.3920100295526652,-4.8532573264828756,-0.6897457557925151,5.5796285993453125,40.94904800214535,-7.886778186785577,2.0817557853451802,3,1.6300010681152344,3.145000457763672,5.2975006103515625,8.875,6.069999694824219,1,0.04248307417688202,-2.0909201251918192,105.80999755859376,2.473701822367611,105.06999969482422,-1.051845886491756,103.72000122070312,0.04248307417688202
12801,2023-03-08,103.76000213623048,104.2699966430664,102.83999633789062,103.19000244140624,1464900.0,0.00640158750608566,-1.2519478803097386,-0.20503595147923626,39.37183918104021,43.446965130603864,1.203412187668178,2.1100143466516954,4.327147885858878,5.232738661432521,15.951275310385164,1.4300003051757812,-1.2490136435266948,-1.9114978790283033,-6.077334343432739,2.254338585376132,-3.994416111230521,0.17142035317391446,4.603239720019928,48.17663296162632,5.29585901372355,2.0829182322022186,3,0.9699974060058452,2.4849967956542827,4.637496948242173,8.21499633789061,3.8799972534179545,2,0.06563220333835984,-1.0000043104005736,103.0999984741211,-2.0909201251918192,105.80999755859376,2.473701822367611,105.06999969482422,0.06563220333835984
12802,2023-03-09,102.86000061035156,105.30999755859376,102.76000213623048,104.08000183105469,1220400.0,-0.008673877287485698,-2.5915474796102203,-2.140354164714594,34.9805791476515,42.07336518750126,1.5867739037628041,2.945220041492462,4.994167093011697,6.231725467738698,15.434605319097328,2.5499954223632812,-1.4901773221349401,-2.67449951171875,-7.0263038779074805,1.6773048544699805,-4.850401694813115,-0.4985973286243848,5.199511437371484,3.743301326577032,-33.93354650484664,2.1759021830943626,3,1.8699989318847656,3.384998321533203,5.404998779296875,9.114997863769531,6.069999694824219,3,0.07884503754839955,-1.2519478803097386,103.76000213623048,-1.0000043104005736,103.0999984741211,-2.0909201251918192,105.80999755859376,0.07884503754839955
12803,2023-03-10,100.62000274658205,103.4000015258789,100.23999786376952,103.25,1276800.0,-0.021777151958757512,1.1569988621006708,2.1557332966455593,26.92509363894625,40.53004729776239,3.1044663585270484,5.23382169332821,6.929085576808063,8.567469910456623,14.511368324984506,3.160003662109389,-1.7489424455069127,-4.774997329711894,-9.569864099989019,0.019869440565230434,-7.172430714850449,-2.377563944573339,7.147928684954735,6.109402061653789,-24.645920018607367,2.3974333851385605,3,2.7299957275390483,5.359996795654283,7.774995803832994,11.354995727539048,7.959999084472642,4,0.10325978042175499,-2.5915474796102203,102.86000061035156,-1.2519478803097386,103.76000213623048,-1.0000043104005736,103.0999984741211,0.10325978042175499
12804,2023-03-13,101.8499984741211,104.08999633789062,100.16000366210938,100.58999633789062,1438000.0,0.012224167103601413,-2.707562142145096,-0.4790887650521175,34.451046411830774,40.39015238844064,1.3536999374176446,3.893118528093254,5.458106965027554,7.4204282393533845,13.523138480863198,3.92999267578125,-1.8919933028730327,-3.348001480102539,-8.391827922749926,1.6958249625448474,-5.869914701426225,-0.826088258778853,5.466256943349649,27.704839914000377,-0.9060154693958751,2.521913221323692,3,1.4600028991699219,3.3950042724609375,7.142499923706055,10.125,7.5500030517578125,0,0.08433975548333228,1.1569988621006708,100.62000274658205,-2.5915474796102203,102.86000061035156,-1.2519478803097386,103.76000213623048,0.08433975548333228
12805,2023-03-14,103.69000244140624,104.41999816894531,102.47000122070312,102.66999816894531,1453700.0,0.01806582223712705,-1.7464781165042285,0.8095258278787179,40.58329618575447,40.759842413618074,-0.39979780541519006,1.9864154466686301,3.3574262611021055,5.64106962862914,12.669461416814157,2.5699996948242188,-2.1898424124870814,-1.4009975433349808,-6.479052079200514,3.6770569925305523,-3.9400248112677474,1.1380297245977857,3.053752835635592,68.54374685194466,39.79016265732963,2.539027267932769,3,-0.38000106811522016,1.5050010681152486,5.302495956420913,8.284996032714858,4.93000030517581,1,0.06162599324133833,-2.707562142145096,101.8499984741211,1.1569988621006708,100.62000274658205,-2.5915474796102203,102.86000061035156,0.06162599324133833
12806,2023-03-15,105.08999633789062,106.29000091552734,102.9499969482422,103.5500030517578,1473600.0,0.013501724983327135,-1.4379542125868199,1.5097910153036387,45.011696027638806,40.101273319665246,-1.3683524431534977,0.5350975336176873,1.7589072662462115,4.337621894473756,11.933371163331714,3.340003967285142,-2.2662758109885885,0.04899635314941975,-5.00728764063426,5.1052803469331,-2.4791456437424273,2.577138350041267,-4.92999267578125,80.4240601092012,48.4680406884571,2.5281419968918426,3,-1.7799949645996094,0.10500717163085938,3.9175033569335938,6.885002136230469,3.5500030517578125,2,0.038823884034941525,-1.7464781165042285,103.69000244140624,-2.707562142145096,101.8499984741211,1.1569988621006708,100.62000274658205,0.038823884034941525
12807,2023-03-16,105.9000015258789,106.33999633789062,104.20999908447266,104.97000122070312,1096000.0,0.007707728767863964,1.353601220709917,0.6038989348526077,46.805627430421936,40.00474147638404,-2.052440676050665,-0.4267388258864031,0.8643380361187667,3.6581149648136773,11.402059456347386,2.1299972534179688,-1.9478737133143227,0.9415016174316406,-3.994834103858935,5.877837338722216,-1.52666624321364,3.4096694780769212,-5.617397918701172,92.88033440984465,58.08523315069355,2.4681678606452855,3,-2.5900001525878906,-0.7049980163574219,2.924999237060547,6.0749969482421875,3.1299972534179688,3,0.01643057449195906,-1.4379542125868199,105.08999633789062,-1.7464781165042285,103.69000244140624,-2.707562142145096,101.8499984741211,0.01643057449195906
12808,2023-03-17,104.56999969482422,105.9800033569336,103.9499969482422,105.13999938964844,2646100.0,-0.012559035050907608,-1.2430945747151825,-0.6129026965388812,46.594493140945545,39.63322048404997,-0.8949344746924197,0.6449213401582199,2.0899984674786083,5.075162222361598,11.974518832220616,2.030006408691392,-1.569163870787321,-0.20350036621093182,-4.888203852864706,4.481203120442842,-2.545852109537819,2.138851377115955,-4.04510037841797,71.35924367673057,31.50376262155764,2.3423517433268857,3,-1.3199996948242188,0.6250038146972656,3.3374996185302734,7.404998779296875,4.1999969482421875,4,0.041694564627290154,1.353601220709917,105.9000015258789,-1.4379542125868199,105.08999633789062,-1.7464781165042285,103.69000244140624,0.041694564627290154
12809,2023-03-20,106.06999969482422,106.47000122070312,104.77999877929688,104.9000015258789,1349500.0,0.01434445829948916,-1.39716035755254,-2.0526294655405497,57.82012682838785,41.39375533251304,-2.6308350191156222,-1.1802185089606496,0.6798562197336651,3.6710154936961317,12.574552305705494,1.9000015258789062,-1.5851041102092438,1.4644996643066435,-2.7327189302921226,5.66171825890541,-0.6341096329927325,3.5631089616060194,-5.312496497558598,89.99996185302734,43.26015409462996,2.09860929729938,3,-2.7549972534179688,-0.8749961853027344,1.2099990844726562,5.739997863769531,-1.0199966430664205,0,0.02366363857313125,-1.2430945747151825,104.56999969482422,1.353601220709917,105.9000015258789,-1.4379542125868199,105.08999633789062,0.02366363857313125
12810,2023-03-21,103.1500015258789,105.9499969482422,102.16999816894531,105.9499969482422,1337900.0,-0.027528973105934607,1.7000035422246633,-2.393162225960861,53.94437604391023,43.01292609505415,0.3319053974923065,1.464383170083778,3.5280378446908855,6.632379521520946,13.307814396161238,3.9000015258789062,-1.7135382379532302,-1.2329986572265597,-5.228796186415835,2.7627988719627155,-3.230897421821197,0.7649001073680779,-2.049748447207037,22.790759567786235,-27.63252282618752,1.9978987645946376,3,0.16500091552734375,2.045001983642578,4.129997253417969,8.659996032714844,4.029998779296875,1,0.060591370892340235,-1.39716035755254,106.06999969482422,-1.2430945747151825,104.56999969482422,1.353601220709917,105.9000015258789,0.060591370892340235
12811,2023-03-22,100.43000030517578,103.02999877929688,100.37000274658205,102.54000091552734,769100.0,-0.026369376446598647,-1.3856512367854021,0.753572878548011,42.63981847842896,43.86395268736275,2.827178893601669,3.82359793972563,6.117989628909839,9.378828876038,14.212755722029263,2.779998779296861,-2.0316862284330455,-3.5994998931884794,-7.684173825674023,0.48517403929706404,-5.641836859431251,-1.5571629269457077,6.040000915527344,0.9835667803569502,-48.99521167637096,2.0423369662427717,3,2.8850021362304688,4.765003204345703,6.849998474121094,11.379997253417969,7.150001525878906,2,0.0815493619089851,1.7000035422246633,103.1500015258789,-1.39716035755254,106.06999969482422,-1.2430945747151825,104.56999969482422,0.0815493619089851
12812,2023-03-23,100.3499984741211,101.5500030517578,99.6999969482422,100.31999969482422,2079500.0,-0.0007965929583947373,-1.9133856375629477,-0.014217426833766027,38.804552156751484,45.18389252267445,2.809101168998822,3.544242109775851,6.087864602222737,9.480132363718354,15.230279017969922,1.8500061035155966,-1.9847046094228915,-3.3360015869140653,-7.446354489376432,0.7743513155483015,-5.391178038145256,-1.2808251356828748,5.9980027770996145,9.601198163536962,-38.186455943966536,2.055176451231185,3,2.7350006103515625,4.615001678466797,6.930000305175781,11.459999084472656,7.060005187988281,3,0.0826108723625465,-1.3856512367854021,100.43000030517578,1.7000035422246633,103.1500015258789,-1.39716035755254,106.06999969482422,0.0826108723625465
12813,2023-03-24,103.69000244140624,103.69000244140624,100.0999984741211,100.43000030517578,1311400.0,0.033283547763545585,1.2024549784107104,108.6711597151572,45.52366045854959,46.414182972309874,-0.055458977222599515,-0.08523834543038333,2.640102220207737,6.137956897172458,15.542408914260204,3.590003967285142,-1.8580012970108868,0.1850021362304517,-3.5556055991521873,3.9256098716130907,-1.6853017314608678,2.055306003921771,2.3920786376953345,58.936528436098776,15.634697553345084,1.8703038676913188,3,-0.6050033569335795,1.2749977111816548,3.24249649047853,8.119995117187514,2.7399978637695455,4,0.05149962592496027,-1.9133856375629477,100.3499984741211,-1.3856512367854021,100.43000030517578,1.7000035422246633,103.1500015258789,0.05149962592496027
12814,2023-03-27,104.51000213623048,105.33999633789062,103.93000030517578,104.31999969482422,1214600.0,0.007908184738327328,-1.907204656284411,0.05828291929463713,53.235436230331324,47.819976310596196,-0.5123341786818543,-1.0844916997963736,1.782514927388874,5.329952596912918,15.922191525191767,1.6499938964843892,-1.5335350661685965,1.0835018157959126,-2.4918184263959375,4.658822057987763,-0.7041583053000124,2.8711619368918377,1.3167955776367108,76.9600830078125,31.98254725012346,1.787660121095924,3,-1.4250030517578267,0.45499801635740766,2.3549957275390483,7.299995422363267,0.519996643066392,0,0.0407615962085901,1.2024549784107104,103.69000244140624,-1.9133856375629477,100.3499984741211,-1.3856512367854021,100.43000030517578,0.0407615962085901
12815,2023-03-28,105.08000183105469,106.11000061035156,104.08000183105469,104.48999786376952,882600.0,0.005454020506871604,-1.8794389944321497,3.105244137487796,53.04147330960602,48.71217378637032,-0.9660139447575204,-1.5604391669811122,1.1898026845333192,4.756543356321458,15.0448087327959,2.029998779296875,-0.7810154181300959,1.54300155639649,-2.0959404055314366,5.181943518324417,-0.27646942456748036,3.3624725373604605,-5.380004882812486,83.93138547821157,37.73265438735581,1.819470980963964,3,-1.9950027465820312,-0.6500015258789062,1.8274974822998047,6.7299957275390625,1.0199966430664062,1,-0.000285485142502373,-1.907204656284411,104.51000213623048,1.2024549784107104,103.69000244140624,-1.9133856375629477,100.3499984741211,-0.000285485142502373
12816,2023-03-29,106.16000366210938,106.63999938964844,105.75,105.75,621600.0,0.01027790076356383,-3.3414216598436917,0.6949167884344162,57.541138746157415,49.905008377007604,-2.0990064419462158,-2.3896423165530507,0.08788626839478297,3.672351938657954,13.423017986440897,1.55999755859375,-0.23631362336976736,2.386003112792963,-1.289637457575509,6.061643683161435,0.548182827608727,4.223823397977199,-6.33180664062499,93.08363748296028,39.79965557770938,1.8378202851842391,3,-2.9900054931640625,-1.8900070190429688,0.7474956512451172,5.649993896484375,1.1999969482421875,2,0.009608106705731645,-1.8794389944321497,105.08000183105469,-1.907204656284411,104.51000213623048,1.2024549784107104,103.69000244140624,0.009608106705731645
12817,2023-03-30,106.9800033569336,107.41000366210938,106.0199966430664,106.41999816894531,579400.0,0.007724186760902363,-1.0441155846268633,1.3658541123930033,65.54251838549234,52.010344515290576,-3.0728388737072834,-3.112466088031013,-0.7668729249180473,2.843467822663868,12.515291818981325,1.3900070190429688,0.10281214137098971,3.0430027008056584,-0.9018338174695373,6.987839219080854,1.0705844416680605,5.015420959943256,-6.879334240722642,94.11764705882352,33.42610313239026,1.9724182591375965,3,-3.4250030517578125,-2.785003662109375,-0.07250404357910156,4.829994201660156,-0.06999969482421875,3,0.00560851051872957,-3.3414216598436917,106.16000366210938,-1.8794389944321497,105.08000183105469,-1.907204656284411,104.51000213623048,0.00560851051872957
12818,2023-03-31,107.73999786376952,107.75,106.30999755859376,107.2699966430664,1014800.0,0.00710408004288654,4.8774950954441545,0.839280118799446,64.73236060806141,52.77837049080986,-3.727910575994258,-3.860083370563885,-1.5344921378438272,2.0570429916364077,12.156417457561725,1.4400024414062358,0.2679295538029294,3.669497299194319,-0.6038201208496758,7.942814719238314,1.5328385891723144,5.806156009216323,-7.200768674804664,99.73816395210619,33.4334138663076,2.1366587100219996,3,-4.014999389648423,-3.5449981689452983,-0.6524982452392436,4.069999694824233,-0.769996643066392,4,-0.0030628755170145627,-1.0441155846268633,106.9800033569336,-3.3414216598436917,106.16000366210938,-1.8794389944321497,105.08000183105469,-0.0030628755170145627
12819,2023-04-03,107.18000030517578,107.73999786376952,106.23999786376952,107.20999908447266,1002100.0,-0.005197675605134289,1.752302824985373,-0.06382702421920848,59.32655808269355,53.37639071734134,-3.345741555643599,-3.3646958187262612,-1.002968474809137,2.6228519207117245,12.321413446118251,1.5,0.31786196206060424,3.040999603271487,-1.3907089157265489,7.472708122269523,0.8251453437724621,5.256853862770512,-6.063909451328115,84.46866541658179,17.68510131291663,2.215854259499019,4,-3.4550018310546875,-2.9850006103515625,0.3250007629394531,4.629997253417969,0.4199981689453125,0,-0.006997574154361863,4.8774950954441545,107.73999786376952,-1.0441155846268633,106.9800033569336,-3.3414216598436917,106.16000366210938,-0.006997574154361863
12820,2023-04-04,107.4800033569336,107.80999755859376,106.86000061035156,107.18000030517578,538400.0,0.0027990581349468524,-1.0212648529316581,-10.000508646998982,56.78593384655178,54.94818131379943,-3.3156135914635314,-3.499137795526778,-1.3063021862336512,2.337329619550374,11.708558274694632,0.9499969482422017,0.4859864439552126,3.122002410888669,-1.5213571455750383,7.765361967352376,0.8003226326568154,5.443682189120523,-5.833199771393737,83.98084501199907,18.141034205205983,2.3216797782318532,4,-3.725006103515611,-3.725006103515611,0.024997711181640625,4.329994201660156,-1.1700057983398295,1,-0.022794980471859683,1.752302824985373,107.18000030517578,4.8774950954441545,107.73999786376952,-1.0441155846268633,106.9800033569336,-0.022794980471859683
12821,2023-04-05,110.56999969482422,110.93000030517578,108.18000030517578,108.18000030517578,1529200.0,0.02874949982676278,-1.3012558178138427,7.966583591882407,61.73956337921201,57.49651589407282,-5.3819588806773595,-6.379887415022779,-4.380555438112509,-0.7052213251570265,11.458488339856432,3.4499969482421875,0.32935656060114127,5.8714988708496065,0.4750816305090666,11.267916111190146,3.1732902506793437,8.56970749101987,-8.306876711978973,92.66801747767121,28.99911047565103,2.698208620170268,4,-5.055000305175781,-5.255001068115234,-3.657499313354492,1.2399978637695312,-3.4300003051757812,2,-0.040426890051916686,-1.0212648529316581,107.4800033569336,1.752302824985373,107.18000030517578,4.8774950954441545,107.73999786376952,-0.040426890051916686
12822,2023-04-06,110.97000122070312,111.9000015258789,109.70999908447266,111.4800033569336,917600.0,0.0036176316087810356,2.2444517284836705,-0.2133900696541553,66.87764196971986,59.86918050642508,-4.60092658080265,-6.473031140424837,-4.767256067044713,-1.1175609872461791,11.767188568029948,2.19000244140625,0.5067428349934886,5.86600036621094,-0.13381180798859305,11.865812540410474,2.8660942791111665,8.865906453310714,-7.666852959178215,83.56890983301616,20.01054574238772,2.9999060870997667,4,-3.0550003051757812,-5.170001983642578,-5.097501754760742,-0.470001220703125,-5.529998779296889,3,-0.0325313199120526,-1.3012558178138427,110.56999969482422,-1.0212648529316581,107.4800033569336,1.752302824985373,107.18000030517578,-0.0325313199120526
12823,2023-04-10,111.01000213623048,111.01000213623048,109.5199966430664,110.37999725341795,635300.0,0.00036046602764105984,3.730139507847148,-1.2352985175101907,64.1142926897322,61.0779423352474,-3.9039299903051017,-6.0024789570829995,-4.824487858629382,-1.1632461053574303,11.261083591963667,1.4900054931640767,1.254615397077103,5.386501312255874,-0.7756292461461527,11.5486318706579,2.3054360330548604,8.467566591456887,-6.5032944176960115,84.27563933206476,23.067984800379982,3.081065279201011,4,-3.020000457763686,-5.210002899169936,-5.1375026702881,-1.4100036621093892,-8.010002136230483,0,-0.036933595128568975,2.2444517284836705,110.97000122070312,-1.3012558178138427,110.56999969482422,-1.0212648529316581,107.4800033569336,-0.036933595128568975
12824,2023-04-11,110.44000244140624,111.01000213623048,110.19000244140624,111.0,988900.0,-0.0051346697041294576,1.8275762279339784,-0.8888781243944797,74.05940653891915,63.41326824961553,-2.686850493194683,-5.012958306197945,-4.286434781650385,-0.5692508477002463,11.033984916786329,0.8199996948242472,2.1660873764072903,4.387001419067374,-1.86450385276396,10.638506690898708,1.2612487831517,7.5127540549830485,-4.898233589843542,71.0317694591151,4.759552088003488,3.125752635915668,4,-1.6150016784667827,-4.640003204345689,-4.835002899169908,-2.2400054931640483,-8.31999969482419,1,-0.031419785802197064,3.730139507847148,111.01000213623048,2.2444517284836705,110.97000122070312,-1.3012558178138427,110.56999969482422,-0.031419785802197064
12825,2023-04-12,110.08000183105469,111.26000213623048,109.79000091552734,110.5,1174900.0,-0.003259693973137523,-1.9400024414062784,0.749999999999981,87.72478825300001,66.76700708370915,-1.724346220081344,-4.373943730528396,-3.930340126443838,-0.20259260656135325,10.867806343097518,1.4700012207031392,2.7286371055866425,3.707500839233404,-2.6870302104036483,10.102031888870457,0.5102353144148708,6.904766364051937,-3.6480804050877254,51.075293075301275,-22.48657701361907,3.197265524818527,4,-1.1200027465820312,-4.280002593994141,-4.555004119873047,-2.0950050354003906,-8.580001831054688,2,-0.022529099888095705,1.8275762279339784,110.44000244140624,3.730139507847148,111.01000213623048,2.2444517284836705,110.97000122070312,-0.022529099888095705
12826,2023-04-13,109.16999816894531,109.66000366210938,106.88999938964844,109.20999908447266,1272900.0,-0.008266748246479882,4.893562970237564,0.09524069028156222,82.37884697577472,68.63771026040719,-0.3827206571267112,-3.312434481424816,-3.0539175292628045,0.6992643841470851,11.00953446893073,3.19000244140625,3.035473104297253,2.593497085571286,-3.8884857398702337,9.075479911012806,-0.6474943271494737,5.834488498292046,2.7300033569335938,45.50893826588961,-34.650474856964024,3.240991412720759,4,-0.09999847412109375,-3.3699989318847656,-3.6824989318847656,-1.1850013732910156,-8.619995117187514,3,-0.026197679383721972,-1.9400024414062784,110.08000183105469,1.8275762279339784,110.44000244140624,3.730139507847148,111.01000213623048,-0.026197679383721972
12827,2023-04-14,107.63999938964844,108.54000091552734,107.1999969482422,108.44000244140624,970500.0,-0.014014828294941717,1.680007934570284,19.999618539004032,66.72310654022073,68.85890425286934,1.3977302656651602,-1.734314879121257,-1.6059521796578622,2.2327345536342875,11.179369606020332,1.9700012207031108,3.303101943622721,0.9764984130859347,-5.51395577225631,7.466952598428179,-2.2687286795851946,4.221725505757064,4.15980209350586,17.162460609129024,-62.96826948717096,3.245227092671125,4,1.4300003051757812,-1.8400001525878906,-2.1525001525878906,0.3449974060058594,-7.220001220703125,4,-0.004645113367104714,4.893562970237564,109.16999816894531,-1.9400024414062784,110.08000183105469,1.8275762279339784,110.44000244140624,-0.004645113367104714
12828,2023-04-17,108.93000030517578,109.01000213623048,107.91000366210938,108.1500015258789,1008500.0,0.011984400992586686,1.3404162067397816,-0.974994754811286,67.99673700455523,69.82225746640952,0.32886681954829555,-2.8258082765330386,-3.0078868953158917,0.9045627156266107,11.3290691887306,1.3700027465820455,3.4254053042411527,2.048499298095706,-4.438771965102092,8.535770561293504,-1.1951363335031857,5.292134929694598,2.7716051361084055,46.681913807100244,-32.45157812083376,3.243635631598896,4,0.4500007629394531,-3.1300010681152344,-3.4425010681152344,-0.9450035095214844,-8.639999389648438,0,-0.03203890437888601,1.680007934570284,107.63999938964844,4.893562970237564,109.16999816894531,-1.9400024414062784,110.08000183105469,-0.03203890437888601
12829,2023-04-18,108.58000183105469,109.56999969482422,108.08000183105469,109.27999877929688,977400.0,-0.0032130585985545856,1.3281238824118446,-0.8974333894127313,64.51078237369111,70.680573969425,1.0039119884489907,-2.401237899005153,-2.6965693621860964,1.195924568449783,11.784032511353947,1.4899978637695312,3.303829736777601,1.573000717163083,-4.9452107784776445,8.09121221280381,-1.6861050306572736,4.83210646498344,3.025371489196786,38.67280043995553,-38.20747125760487,3.259105747820361,4,0.8149986267089844,-2.7800025939941406,-3.9150028228759766,-0.8600044250488281,-9.610000610351562,1,-0.0513906956801945,1.3404162067397816,108.93000030517578,1.680007934570284,107.63999938964844,4.893562970237564,109.16999816894531,-0.0513906956801945
12830,2023-04-19,109.4000015258789,109.8499984741211,108.47000122070312,108.87999725341795,939700.0,0.007552032427666555,-1.059703022159466,-0.7428664850136443,63.728809833388176,70.90160135322235,0.5418910856509456,-2.876473739701339,-3.570697487939256,0.32720940327517667,11.355994901332501,1.3799972534179688,3.1807826852898415,2.080500411987302,-4.255869383572374,8.416870207546978,-1.0876844857925363,5.24868530976714,2.111064315760501,84.79739569506125,9.555025013892532,3.168184897779837,4,-0.005001068115234375,-3.6000022888183594,-5.122499465942383,-1.720001220703125,-12.180000305175781,2,-0.06654477767602918,1.3281238824118446,108.58000183105469,1.3404162067397816,108.93000030517578,1.680007934570284,107.63999938964844,-0.06654477767602918
12831,2023-04-20,108.62000274658205,109.62000274658205,108.18000030517578,109.31999969482422,1087800.0,-0.007129787645499763,1.2153831707688971,-1.3461369171629982,56.972789777644635,69.80106222076955,1.1356160367976713,-1.5298782995791242,-2.8205122387858097,1.0491514117405956,10.295336687232542,1.4400024414062642,3.2400673973451717,0.8910015106201286,-4.568568387375265,6.350571408615522,-1.8387834383775754,3.6207864596178325,2.798641766017539,53.58509361117778,-18.47367088417802,2.7297849489976977,4,0.45499801635740766,-2.8200035095214986,-4.3675003051757955,-0.9400024414062642,-11.819999694824247,3,-0.0655496461659415,-1.059703022159466,109.4000015258789,1.3281238824118446,108.58000183105469,1.3404162067397816,108.93000030517578,-0.0655496461659415
12832,2023-04-21,108.63999938964844,109.6999969482422,108.4499969482422,109.58999633789062,803800.0,0.00018409724324031096,1.136755480782973,1.3571444141689648,54.08349274064974,68.68652889309372,0.8385315765208503,-0.9454379677484326,-2.801070712030736,0.958010811433553,8.995172638391121,1.25,3.3621463787286956,0.49649810791015625,-3.7219281789891028,4.714924394809415,-1.6127150355394662,2.6057112513597787,2.6880722204921312,37.62874637701108,-29.651125060177293,2.1092131434496273,4,0.4350013732910156,-2.8400001525878906,-4.3874969482421875,-1.029998779296875,-11.909996032714844,4,-0.07446609336654209,1.2153831707688971,108.62000274658205,-1.059703022159466,109.4000015258789,1.3281238824118446,108.58000183105469,-0.07446609336654209
12833,2023-04-24,109.02999877929688,109.38999938964844,107.63999938964844,108.7699966430664,1136100.0,0.003589832399111703,2.571416337747468,-0.2736873383767809,58.52533978937243,66.96052147647742,0.15436533760940563,-0.964306438119209,-3.0756860952911467,0.5063965988253756,8.436838401928224,1.75,3.121162448063359,0.6194976806640682,-3.0526813498706815,4.291676711198818,-1.2165918346033067,2.455587195931443,2.2093113864338534,62.895926039721196,-2.118399018582288,1.8360895152673762,4,0.045001983642578125,-3.229999542236328,-4.777496337890625,-1.8049964904785156,-10.830001831054673,0,-0.07896909755800596,1.136755480782973,108.63999938964844,1.2153831707688971,108.62000274658205,-1.059703022159466,109.4000015258789,-0.07896909755800596
12834,2023-04-25,108.7699966430664,109.52999877929688,108.5500030517578,109.12999725341795,1507000.0,-0.002384684390914993,-1.4500267032882677,-1.3846063558202453,55.966667795902,63.431841425688745,0.17049427103999903,-0.3887224831424305,-2.7776683956246586,0.7096720709260467,8.531804905663133,0.9799957275390767,2.7141700379381177,0.14649581909179688,-3.034408940788097,3.327400578971691,-1.4439565608481502,1.736948199031744,2.382327307142674,51.131118621599136,-11.009674166581114,1.5904523799399497,4,-0.3999977111816406,-2.9699974060058594,-4.547494888305664,-2.8299942016601562,-11.389999389648452,1,-0.07796263665766712,2.571416337747468,109.02999877929688,1.136755480782973,108.63999938964844,1.2153831707688971,108.62000274658205,-0.07796263665766712
12835,2023-04-26,105.0500030517578,108.97000122070312,104.87000274658205,108.08999633789062,2269500.0,-0.03420054892081992,-1.4117681377961002,8.444411477981129,25.87412960506525,57.15353949560992,3.466485975278786,3.5088067906236375,0.9366083607837368,4.2954851965887855,9.3057084957722,4.0999984741210795,2.270677733709718,-3.57199783325197,-6.759958504710909,-0.3840371617930316,-5.1659781689814395,-1.978017497522501,6.017074407240074,3.72671886674074,-52.29907427918548,1.593980335729469,4,2.309997558593764,0.7499961853027486,-0.7950000762939311,0.8899993896484517,-5.6100006103515625,2,-0.057877217081650834,-1.4500267032882677,108.7699966430664,2.571416337747468,109.02999877929688,1.136755480782973,108.63999938964844,-0.057877217081650834
12836,2023-04-27,107.18000030517578,107.2300033569336,105.04000091552734,105.08000183105469,1859500.0,0.02027603228501129,-1.0091762704864964,-0.6907904973673479,35.611223849608734,53.69666364109747,1.1449227542352673,1.5379971043554974,-1.1828545245027158,2.041851964264538,10.259232113344968,2.19000244140625,1.7374532442088793,-1.4930004119873104,-4.5448543297243305,1.5588535057497097,-3.0189273708558204,0.03292654688119967,3.6391941653254634,47.82609382428964,-4.520880410362913,1.5259269588685067,4,0.18000030517578125,-1.3800010681152344,-2.924997329711914,-1.2399978637695312,-7.419998168945298,3,-0.09292777622796555,-1.4117681377961002,105.0500030517578,-1.4500267032882677,108.7699966430664,2.571416337747468,109.02999877929688,-0.09292777622796555
12837,2023-04-28,107.58000183105469,107.9800033569336,106.8000030517578,107.0500030517578,1300400.0,0.003732053785594047,-1.2912654439868092,0.2523805544757398,37.32445473476696,50.28863227778766,0.8219526703810658,1.2493031264233423,-1.6145240149667046,1.5255124502180308,10.83581042485581,1.1800003051757955,1.0564093084899184,-1.1229988098144474,-4.1160087430483685,1.8700111234194736,-2.619503776431401,0.373506156802506,3.001224970489787,58.15453630105014,9.439582002398254,1.4965049666169596,4,-0.220001220703125,-1.7800025939941406,-3.3249988555908203,-1.6399993896484375,-8.610000610351562,4,-0.10020448592505105,-1.0091762704864964,107.18000030517578,-1.4117681377961002,105.0500030517578,-1.4500267032882677,108.7699966430664,-0.10020448592505105
12838,2023-05-01,107.41000366210938,108.80999755859376,107.19000244140624,107.37999725341795,1118100.0,-0.0015802023243342012,-6.902491672714007,0.05661599585423155,38.46153399179771,47.394271346466184,0.8422348864997957,1.4686076436105395,-1.5020332255990496,1.5851462936610545,11.166263086950467,1.6199951171875284,0.45455208555662807,-1.2764972686767635,-4.295386475925326,1.7423919385717994,-2.785941872301052,0.23294733494752506,2.9427741772366005,54.506503818793405,8.258621408232152,1.509444603624283,5,-0.0500030517578125,-1.410003662109375,-3.3850040435791016,-1.7000045776367188,-6.100006103515611,0,-0.09943208212498489,-1.2912654439868092,107.58000183105469,-1.0091762704864964,107.18000030517578,-1.4117681377961002,105.0500030517578,-0.09943208212498489
12839,2023-05-02,106.43000030517578,107.8499984741211,105.75,107.72000122070312,1240200.0,-0.009123948640915147,1.7096834530249407,-42.990846681901836,36.72725981404242,44.394099122094424,1.659725973046747,2.518675757271666,-0.6295067569967756,2.421141398223824,11.75657889986529,2.0999984741210938,0.22423050629744523,-2.2190006256103487,-5.333792606675573,0.8957913554548753,-3.7763966161429607,-0.6616046350777367,3.703466530459636,38.04873510174059,-7.275038709524878,1.5573959905326091,5,0.8549995422363423,1.4850006103515625,-2.405000686645508,-0.720001220703125,-4.930000305175781,1,-0.07732785242257811,-6.902491672714007,107.41000366210938,-1.2912654439868092,107.58000183105469,-1.0091762704864964,107.18000030517578,-0.07732785242257811
12840,2023-05-03,105.02999877929688,106.79000091552734,104.56999969482422,105.73999786376952,781400.0,-0.01315420014906099,-1.7239324680430803,0.5503864965726781,35.46347532017762,42.00417529348698,2.6537205145883718,3.9270604265741866,0.7035292545303804,3.6847762807930593,12.508342574200029,2.220001220703125,-0.1849072411500572,-3.496501922607422,-6.976207242208972,-0.016796603005872157,-5.236354582408197,-1.756649262806647,4.892929492776403,10.849040477197239,-33.02816314432293,1.7398526598007753,5,2.104999542236328,2.960002899169922,-1.0049991607666016,0.6800003051757812,-3.589996337890639,2,-0.07283634785099946,1.7096834530249407,106.43000030517578,-6.902491672714007,107.41000366210938,-1.2912654439868092,107.58000183105469,-0.07283634785099946
12841,2023-05-04,106.0999984741211,106.93000030517578,104.25,105.11000061035156,1034000.0,0.010187562670286754,1.0226405751120657,-1.3943649864067933,44.41218467132957,40.92958550800696,1.3283572085308606,2.640382845296955,-0.41915940562856235,2.4672803688669944,12.207868591137789,2.6800003051757812,-0.510844488668198,-2.2030021667480497,-5.704209106323248,1.2982047728271482,-3.9536056365356558,-0.45239869696044366,3.5017540833172376,40.57016369744737,-6.410072114356026,1.7506034697876,5,0.7900009155273438,1.9750022888183594,-2.342498779296875,-0.3899993896484375,-4.80999755859375,3,-0.06277093429307923,-1.7239324680430803,105.02999877929688,1.7096834530249407,106.43000030517578,-6.902491672714007,107.41000366210938,-0.06277093429307923
12842,2023-05-05,107.36000061035156,107.4000015258789,105.7300033569336,105.7300033569336,741700.0,0.011875609371830409,-1.0490809606500442,1.6464654248965405,44.29090703286301,39.347981868394804,-0.1478556302919003,1.155294120551659,-1.7092689260573195,1.0676871412400715,11.494474836146065,1.6699981689453125,-0.8765507942759427,-0.7625000000000028,-4.050512978735981,2.525512978735975,-2.4065064893679846,0.8815064893679789,1.8136117424917018,68.20180428584793,20.30875046759197,1.6440064893679882,5,-0.470001220703125,0.7150001525878906,-3.640003204345703,-1.6500015258789062,-6.559997558593764,4,-0.07078985125665405,1.0226405751120657,106.0999984741211,-1.7239324680430803,105.02999877929688,1.7096834530249407,106.43000030517578,-0.07078985125665405
12843,2023-05-08,106.91000366210938,107.9000015258789,106.25,107.22000122070312,847700.0,-0.004191476766802427,-1.0245356848648244,-0.1901828717463854,43.9711217586069,38.01514341980646,-0.03375448740956699,1.3516817596771773,-1.298130409749433,1.3496294134003506,10.737540430662618,1.6500015258789062,-1.1189451552953784,-1.0074970245361357,-4.038716123312909,2.023722074240638,-2.5231065739245224,0.5081125248522511,1.8697197025064298,72.87678219446377,22.83355493746565,1.5156095493883837,5,-0.3000030517578125,1.1649971008300781,-3.035003662109375,-1.2000045776367188,-5.610000610351577,0,-0.07426809624383457,-1.0490809606500442,107.36000061035156,1.0226405751120657,106.0999984741211,-1.7239324680430803,105.02999877929688,-0.07426809624383457
12844,2023-05-09,106.97000122070312,107.43000030517578,106.08000183105469,106.77999877929688,568100.0,0.0005611968622072361,1.4324283455907623,-0.6129159283323489,40.71809625168514,39.66447304720867,-0.42011193905787536,1.0734263876102688,-1.3574378948767105,1.121018343501504,9.965286565989818,1.3499984741210938,-1.3346596377308373,-0.7739994049072294,-3.5866426093775203,2.0386437995630615,-2.180321007142382,0.6323221973279232,1.4473442747434149,74.52055023588406,27.680757398284513,1.406321602235148,5,-0.44000244140625,1.1049995422363281,-3.0100021362304688,-1.2600021362304688,-4.779998779296889,1,-0.05291206504178214,-1.0245356848648244,106.91000366210938,-1.0490809606500442,107.36000061035156,1.0226405751120657,106.0999984741211,-0.05291206504178214
12845,2023-05-10,107.5999984741211,108.2300033569336,106.52999877929688,107.7699966430664,750000.0,0.005889475986058379,2.119241268285854,-0.8947157083199486,46.05871219937851,40.82530508607198,-0.7267818728228974,0.2615152016933564,-1.8759265266679677,0.3229220776729278,9.202150705701065,1.7000045776367188,-1.6451857672849002,-0.02000198364257244,-2.608778678475616,2.5687747111904713,-1.3143903310590872,1.2743863637739423,-3.3499984741210938,84.17074493882113,36.606837895328624,1.2943883474165192,5,-1.0699996948242188,0.4750022888183594,-3.6399993896484375,-1.8899993896484375,-5.589996337890611,2,-0.05669143643703867,1.4324283455907623,106.97000122070312,-1.0245356848648244,106.91000366210938,-1.0490809606500442,107.36000061035156,-0.05669143643703867
12846,2023-05-11,106.30999755859376,107.88999938964844,105.5999984741211,107.70999908447266,911800.0,-0.011988856262275749,1.602270609093707,8.235391796068493,41.80153683265583,41.32275865250408,0.4769917353528115,1.397939123179782,-0.4403627134713446,1.4619619337786673,9.911185444638493,2.2900009155273438,-1.9589886639812875,-1.1670028686523324,-3.710850646340319,1.376844909035654,-2.4389267574963185,0.10492102019165372,-1.9803974914550935,26.996112787190143,-20.922976636546288,1.2719238888439919,5,0.2200012207031108,1.765003204345689,-2.5550003051757812,-0.599998474121108,-6.779998779296889,3,-0.04580938038779825,2.119241268285854,107.5999984741211,1.4324283455907623,106.97000122070312,-1.0245356848648244,106.91000366210938,-0.04580938038779825
12847,2023-05-12,107.13999938964844,107.7300033569336,106.63999938964844,107.04000091552734,636000.0,0.0078073732491359404,-1.4222269317170346,-0.07142740366537585,43.549487450291736,41.88808681455897,-0.4715797957970409,0.5571218461952299,-1.186303078352097,0.5216560683246598,10.658537301908854,1.4200057983398295,-1.5521259793527236,-0.3120010375976534,-2.858929765500335,2.234927690305028,-1.585465401548987,0.9614633263536803,-2.7323912567138677,58.55505917846367,12.012819357482208,1.2734643639513383,5,-0.8999977111816406,0.9350013732910156,-1.7250003814697266,-1.4300003051757812,-6.5500030517578125,4,-0.05460144210796314,1.602270609093707,106.30999755859376,2.119241268285854,107.5999984741211,1.4324283455907623,106.97000122070312,-0.05460144210796314
12848,2023-05-15,105.44000244140624,107.47000122070312,104.69000244140624,107.36000061035156,774400.0,-0.015867061395619664,1.5981304412928752,-19.200274662394282,39.65196849422955,42.21305444569087,1.0276539380976715,2.0893742453895356,0.5362132440383078,2.121260680347447,11.53519581900195,2.779998779296889,-1.4390631908767944,-1.837498092651387,-4.435763353621553,0.7607671683187789,-3.136630723136477,-0.538365462166297,-0.955946403991689,21.186435198655072,-23.751898481312328,1.299132630485085,5,0.7999992370605611,2.3149986267089986,1.4174976348877095,0.3599967956543111,-6.2600021362304545,0,-0.04400606299517984,-1.4222269317170346,107.13999938964844,1.602270609093707,106.30999755859376,2.119241268285854,107.5999984741211,-0.04400606299517984
12849,2023-05-16,103.0,105.77999877929688,102.91999816894531,105.77999877929688,676600.0,-0.023141145532144303,1.057555299412701,1.447917411725426,43.078989231270164,43.05922265803449,3.274268389126476,4.31092616982977,2.9469903260089154,4.451251565234358,12.443384899935188,2.8600006103515625,-1.4454609633847895,-3.998500442504877,-7.1477976542877855,-0.8492032307219688,-5.573149048396331,-2.423851836613423,5.230003356933594,1.5066243482333874,-46.63523900253497,1.5746486058914564,5,2.575000762939453,4.090000152587891,3.895000457763672,2.799999237060547,-5.8700027465820455,1,-0.01650482474021553,1.5981304412928752,105.44000244140624,-1.4222269317170346,107.13999938964844,1.602270609093707,106.30999755859376,-0.01650482474021553
12850,2023-05-17,102.12000274658205,103.33999633789062,101.58999633789062,103.16999816894531,1279200.0,-0.008543662654543205,1.5180005379029469,0.37769636094186876,31.34218853385066,41.60700086498127,4.132667182829891,4.867098525397793,3.8742987480840867,5.194086336140444,13.426972176016355,1.75,-1.5028168732456066,-4.514497756957994,-8.141689206725815,-0.8873063071901726,-6.328093481841904,-2.700902032074083,6.003800506591787,8.412796062750148,-38.12619322853704,1.8135957248839096,5,2.789997100830064,4.304996490478501,5.1924972534179545,3.6799964904785014,-3.1700057983398438,2,0.0006854650699323894,1.057555299412701,103.0,1.5981304412928752,105.44000244140624,-1.4222269317170346,107.13999938964844,0.0006854650699323894
12851,2023-05-18,101.5,101.95999908447266,100.81999969482422,101.51000213623048,1147900.0,-0.006071315412325529,1.5055040871934604,0.009525885558596769,27.939033491826862,39.79012602708837,4.505322878305492,5.192564258290929,4.514106485063749,5.6942828464478765,14.689919581836394,1.3000030517578267,-1.4796940872532218,-4.778500366210935,-8.943002331030485,-0.6139984013913846,-6.86075134862071,-2.6962493838011596,6.362450976562499,9.840809620760774,-33.7736219412959,2.0822509824097737,5,3.0250015258789062,3.8349990844726562,5.879999160766602,4.299999237060547,-2.6999969482422017,3,0.005024651588477758,1.5180005379029469,102.12000274658205,1.057555299412701,103.0,1.5981304412928752,105.44000244140624,0.005024651588477758
12852,2023-05-19,100.5500030517578,102.4499969482422,100.36000061035156,102.02999877929688,1933900.0,-0.009359575844750778,-1.2473071527601325,147.96796338651887,26.442301646188795,37.842479347930805,4.903376518205704,5.8029220773473895,5.502291890343912,6.506077003765071,15.873044955429567,2.089996337890639,-1.351644574988427,-5.323997497558608,-10.05566496213504,-0.5923300329821757,-7.689831229846831,-2.9581637652703847,6.889900847900407,2.6723266539472332,-37.92996931814551,2.365833732288219,5,3.74499893188478,4.55499649047853,6.8849964141845845,5.249996185302749,-4.780006408691392,4,-0.010144249045282216,1.5055040871934604,101.5,1.5180005379029469,102.12000274658205,1.057555299412701,103.0,-0.010144249045282216
12853,2023-05-22,100.41999816894531,101.4800033569336,99.8000030517578,100.94000244140624,1650600.0,-0.0012929376316932473,1.0999923706345902,0.35135525244088484,28.08168294103993,36.43843342452578,4.487911877001707,5.5387907989051826,5.741974799749514,6.47528213069819,17.61020492239594,1.6800003051757955,-1.479289753501277,-5.023502349853516,-10.100290131196275,0.05328543148924325,-7.561896240524902,-2.485108459182129,6.4535134675683565,10.36781873158057,-29.295187310891343,2.5383938906713803,5,3.5950050354003906,4.405002593994141,7.01500129699707,5.380001068115234,-4.689994812011719,0,0.0016928716594806215,-1.2473071527601325,100.5500030517578,1.5055040871934604,101.5,1.5180005379029469,102.12000274658205,0.0016928716594806215
12854,2023-05-23,100.29000091552734,101.8499984741211,99.94000244140624,100.31999969482422,2215500.0,-0.001294535508746586,-4.232896469555238,0.05768948619384529,30.948553695566147,34.75952692410218,3.990328390985468,5.271169847175372,5.942748318417671,6.469874034336755,19.28382009849253,1.909996032714858,-1.7316947624897523,-4.729499816894531,-10.047253451435495,0.5882538176464323,-7.388376634165013,-2.0706229996240495,5.8761598625107325,13.84177381604107,-28.248794809747537,2.658876817270483,5,3.5550003051757812,4.534999847412109,7.299999237060547,5.509998321533203,-2.9199981689452983,1,-0.011067909065894832,1.0999923706345902,100.41999816894531,-1.2473071527601325,100.5500030517578,1.5055040871934604,101.5,-0.011067909065894832
12855,2023-05-24,98.97000122070312,100.63999938964844,98.93000030517578,100.12999725341795,1049200.0,-0.013161827527911063,-1.7580677909788407,38.66810783316331,21.907012733097886,32.54902424637352,4.422498683134023,6.442633389985161,7.2603271172606725,7.627534855092307,20.063230021128046,1.7099990844726562,-2.0149271322219846,-5.745499420166013,-11.711545196874567,0.22054635654254184,-8.728522308520297,-2.7624765318117284,6.559543784706918,1.136390729409822,-39.44677946864648,2.9830228883542795,5,4.3600006103515625,5.4199981689453125,8.627498626708984,6.829998016357422,-0.8300018310546875,2,-0.01859153222785115,-4.232896469555238,100.29000091552734,1.0999923706345902,100.41999816894531,-1.2473071527601325,100.5500030517578,-0.01859153222785115
12856,2023-05-25,97.22000122070312,98.58999633789062,96.36000061035156,98.5,1715300.0,-0.0176821256786438,2.054806546685897,1.1034509974152185,11.532606128525757,28.991592988399532,5.305403260287463,7.808544494903174,8.942388261978635,9.228759428078533,21.128329697964652,2.6100006103515625,-2.3432780361072076,-6.997499465942383,-13.71305500389289,-0.2819439279918754,-10.355277234917637,-3.639721696967129,7.517598420678809,14.121529187149504,-22.019282284308716,3.357777768975253,5,4.694999694824219,5.80999755859375,10.377498626708984,8.579998016357422,1.94000244140625,3,0.017794648280365033,-1.7580677909788407,98.97000122070312,-4.232896469555238,100.29000091552734,1.0999923706345902,100.41999816894531,0.017794648280365033
12857,2023-05-26,96.8000030517578,97.18000030517578,95.58999633789062,96.91999816894531,1057000.0,-0.004320079856735104,3.9687671363517154,0.09374627470615993,11.558915198225009,25.8701426221768,4.586775329946846,7.778322103907499,9.262053524861699,9.549838838677317,22.719924361725212,1.6300048828125,-2.874963324999527,-6.87849769592286,-14.163972761226077,0.4069773693803569,-10.521235228574469,-3.2357601632712516,6.764732725279885,19.329174136604887,-11.662269419453203,3.6427375326516076,5,3.8849945068359517,5.844993591308608,10.637496948242202,8.999996185302749,1.9799957275390767,4,0.02066115637342092,2.054806546685897,97.22000122070312,-1.7580677909788407,98.97000122070312,-4.232896469555238,100.29000091552734,0.02066115637342092
12858,2023-05-30,96.7300033569336,97.45999908447266,96.08000183105469,96.7699966430664,1408600.0,-0.0007231373204272806,-1.059703022159466,0.3332909460833786,11.094221311641647,22.316279519995856,3.6781251078996604,7.385855000691805,9.271714757970287,9.518231086438107,24.761611150290708,1.3799972534179688,-3.2933654348521344,-6.414497375488281,-14.102842342376107,1.2738475913995444,-10.258669858932194,-2.5703248920443684,5.558774109840556,18.210968530586428,-6.9738404736438255,3.84417248344391,5,2.7349929809570312,5.829994201660156,10.707496643066406,9.069995880126953,0.7299957275390625,1,-0.009924601266938504,3.9687671363517154,96.8000030517578,2.054806546685897,97.22000122070312,-1.7580677909788407,98.97000122070312,-0.009924601266938504
12859,2023-05-31,98.1999969482422,98.48999786376952,96.22000122070312,96.91000366210938,1931900.0,0.015196873155109314,1.4278102356550906,-32.255246089279254,16.428547684014305,20.659208314458482,1.6267137631093647,5.552348463563604,7.708863228889385,8.04276405253394,26.06415266404074,2.269996643066392,-3.8293743286785116,-4.533003616332991,-12.360654228890837,3.2946469962248557,-8.446828922611914,-0.6191783100540675,3.0169755379105823,51.683149170436316,32.556825653412126,3.9138253062789263,5,0.8199996948242045,4.360000610351548,9.237503051757798,7.600002288818345,-1.8399963378906392,2,-0.02515268501088097,-1.059703022159466,96.7300033569336,3.9687671363517154,96.8000030517578,2.054806546685897,97.22000122070312,-0.02515268501088097
12860,2023-06-01,97.37999725341795,98.20999908447266,95.7699966430664,97.95999908447266,2612500.0,-0.008350302650787622,3.51851537885531,-0.44961616257201253,16.999238187823025,19.443675502902497,1.9038446390348724,6.0816531558923685,8.518696658903153,8.788278594806556,27.03013131543104,2.44000244140625,-4.232218255854093,-4.970503234863301,-13.068519359905281,3.1275128901786786,-9.019511297384298,-0.9214951723423042,2.9366590490128885,59.66669718424432,39.82004600193858,4.049008062520992,6,1.6399993896484517,4.9000015258789205,9.705001831054702,8.420001983642592,0.2200012207031392,3,-0.00010263408418365039,1.4278102356550906,98.1999969482422,-1.059703022159466,96.7300033569336,3.9687671363517154,96.8000030517578,-0.00010263408418365039
12861,2023-06-02,99.44000244140624,99.94000244140624,96.83000183105469,97.0,1906400.0,0.021154294989631284,-1.237411493495791,-4.20688747993989,23.915989790253633,19.16297418557637,-0.535404555896676,3.686103478331816,6.559940224754499,6.6525565394469055,27.55002852184022,3.1100006103515483,-4.528182888718646,-2.577498245239269,-10.573409646424153,5.418413155945615,-6.575453945831711,1.4204574553531728,-3.850006103515611,88.50576325408124,70.51696495403536,3.997955700592441,6,-0.7200050354003764,2.7599945068359517,7.139997482299819,6.359996795654311,-1.1100006103515483,4,-0.013073240344335324,3.51851537885531,97.37999725341795,1.4278102356550906,98.1999969482422,-1.059703022159466,96.7300033569336,-0.013073240344335324
12862,2023-06-05,99.76000213623048,100.87999725341795,99.25,99.73999786376952,1276600.0,0.0032180177691849554,-2.259994506835909,0.008198464116878895,28.774284487522024,19.23992991296327,-1.0943312793223186,2.917098601091581,6.349574330871221,6.269588017621956,28.178800265561378,1.6299972534179545,-4.592010860631092,-1.8774986267089702,-9.51887272915225,5.763875475734309,-5.69818567793061,1.9431884245126696,-4.083005676269551,78.08228995279082,57.99886242909191,3.82068705122164,6,-1.0400047302246236,2.4399948120117045,6.819997787475572,6.039997100830064,-0.7400054931640767,0,-0.006014419218854483,-1.237411493495791,99.44000244140624,3.51851537885531,97.37999725341795,1.4278102356550906,98.1999969482422,-0.006014419218854483
12863,2023-06-06,98.97000122070312,100.52999877929688,98.81999969482422,100.33000183105469,1889100.0,-0.007919014621196041,-1.0602353157459325,-67.98550724628022,32.821823328394615,19.448070983277542,-0.594120789386551,3.248296749615548,7.1346147947905365,6.974461878732427,29.17965431034768,1.7099990844726562,-4.584006278800814,-2.2704994201660185,-9.576148659972802,5.035149819640765,-5.923324040069417,1.3823251997373802,-3.0848847290039174,62.62239129980399,38.52895189107383,3.652824619903392,6,-0.7350044250488281,3.2299957275390625,7.60999870300293,6.829998016357422,0.9099960327148295,1,-0.001919798313253951,-2.259994506835909,99.76000213623048,-1.237411493495791,99.44000244140624,3.51851537885531,97.37999725341795,-0.001919798313253951
12864,2023-06-07,101.30999755859376,101.52999877929688,98.4499969482422,99.33999633789062,1387400.0,0.02364349104808494,1.5560142330728883,-1.44852965925794,46.92947116533121,22.228344142414578,-3.10023803736199,0.4875210840637578,4.790311607952134,4.593217237405938,29.965554732966876,3.0800018310546733,-4.408153506822856,0.35249710083009234,-6.439065733439023,7.144059935099207,-3.043284316304465,3.74827851796465,-5.225085836425805,96.18053577933068,67.20769302487727,3.39578141713456,6,-2.750000000000014,0.6000022888183452,5.370002746582017,4.490001678466783,-2.569999694824247,2,-0.038002157406966885,-1.0602353157459325,98.97000122070312,-2.259994506835909,99.76000213623048,-1.237411493495791,99.44000244140624,-0.038002157406966885
12865,2023-06-08,101.5,101.5999984741211,99.95999908447266,101.1500015258789,1255300.0,0.0018754559864275766,4.963683779772226,0.17766408997257938,50.0,26.502499017022828,-3.2336745252131465,-0.19279424503707787,4.579745759483913,4.367123368719348,31.242874464512393,1.6399993896484375,-4.269994009500067,0.8474994659423771,-5.194569263313014,6.889568195197768,-2.1735348986853182,3.8685338305700725,-5.088383054404304,97.90359445500974,63.7631906713054,3.0210343646276945,6,-2.9050025939941406,0.4099998474121094,6.100000381469727,4.299999237060547,-2.5,3,-0.05064038807535409,1.5560142330728883,101.30999755859376,-1.0602353157459325,98.97000122070312,-2.259994506835909,99.76000213623048,-0.05064038807535409
12866,2023-06-09,101.44000244140624,101.91999816894531,101.01000213623048,101.73999786376952,1217400.0,-0.0005911089516626999,1.7575803114197233,-0.857133514986376,53.74894589619389,31.190280205686037,-2.8073400717515824,-0.5442556625931161,4.5832417474188105,4.384725610349847,32.104466435559935,0.9099960327148295,-4.203148412516924,1.031001663207988,-4.414099815955311,6.4761031423712865,-1.6915490763736614,3.753552402789637,-4.613314973528503,86.16727496592011,46.06162503305144,2.722550739581649,6,-2.5950050354003764,0.4699974060058736,6.122497558593764,4.359996795654311,-0.17000579833982954,4,-0.03785492778850441,4.963683779772226,101.5,1.5560142330728883,101.30999755859376,-1.0602353157459325,98.97000122070312,-0.03785492778850441
12867,2023-06-12,101.29000091552734,102.0,100.77999877929688,101.66000366210938,601300.0,-0.00147872163119811,1.3238219800181652,1.2333613082068107,53.65855067070058,35.91965013447036,-2.183021172465061,-0.9011975435419686,4.647398646350297,4.480171617894683,33.04858678864053,1.220001220703125,-3.8860881089928228,1.1735000610351562,-3.2890237207584505,5.636023842828763,-1.0577618298616471,3.4047619519319596,-3.9539823775428573,80.00004298246736,34.64015046490609,2.231261890896806,6,-2.4050025939941406,0.6199989318847656,6.192499160766602,4.509998321533203,2.4300003051757812,0,-0.02922301370044611,1.7575803114197233,101.44000244140624,4.963683779772226,101.5,1.5560142330728883,101.30999755859376,-0.02922301370044611
12868,2023-06-13,100.8000030517578,101.43000030517578,100.18000030517578,100.48999786376952,921600.0,-0.004837573890222324,-1.6881711608982175,-0.837845639936491,52.0816426688323,39.88110513278347,-1.1789602289617562,-0.8186108121623619,5.019587491992681,4.921631350532024,33.32039858524961,1.25,-3.2343857802023877,0.915502166748027,-2.801969789202957,4.632974122699011,-0.9432338112274721,2.774238144723526,-2.9043067383314565,66.19729812209546,16.15449566606349,1.858735977975495,6,-1.9150047302245952,1.109996795654311,6.682497024536147,4.999996185302749,3.1899948120117188,1,-0.017658793202391165,1.3238219800181652,101.29000091552734,1.7575803114197233,101.44000244140624,4.963683779772226,101.5,-0.017658793202391165
12869,2023-06-14,101.3000030517578,102.30999755859376,100.97000122070312,101.1500015258789,1142600.0,0.004960317310142015,-4.254865588582939,0.48386779218856935,60.19249048160653,44.680355387648305,-1.3331782079062435,-1.5309953675009353,4.423212707912043,4.368482341893767,32.797482849623925,1.509994506835966,-2.49461758247503,1.5005020141601477,-1.987700703511024,4.988704731831319,-0.24359934467543098,3.2446033729957264,-2.911790295942623,57.0214824410173,0.7596167457643475,1.7441013588355836,6,-1.7300033569335795,0.6099967956543111,6.0424976348877095,4.499996185302749,3.159996032714858,2,-0.014017825819949037,-1.6881711608982175,100.8000030517578,1.3238219800181652,101.29000091552734,1.7575803114197233,101.44000244140624,-0.014017825819949037
12870,2023-06-15,102.19000244140624,102.38999938964844,101.27999877929688,101.63999938964844,1145000.0,0.008785778507762743,1.3368508970590598,3.666649712629315,73.50995719740413,50.19079621066502,-1.6417757654604088,-2.546017299860651,3.4355218908631997,3.440987039007794,31.818207337314636,1.1100006103515625,-1.664906400294086,2.3870014190673743,-1.1111311723921204,5.885134010526869,0.6379351233376269,4.136067714797122,-3.252739813202055,90.95036058397625,28.145275971550618,1.749066295729751,6,-1.7700042724609233,-0.2800025939941264,5.112497329711928,3.609996795654311,2.259994506835966,3,-0.03376068593025905,-4.254865588582939,101.3000030517578,-1.6881711608982175,100.8000030517578,1.3238219800181652,101.29000091552734,-0.03376068593025905
12871,2023-06-16,102.01000213623048,103.2699966430664,101.83000183105469,102.3499984741211,3773500.0,-0.0017614277412212331,-3.1142888283378745,-0.6181717297822068,75.2178219211166,55.3511892588422,-1.183322216985772,-2.4515416831631143,3.414109905621686,3.5737612083007235,30.38069557175227,1.4399948120117188,-0.9488744679160845,2.1815010070800867,-1.375655412187129,5.738657426347302,0.40292279744647885,3.9600792167136944,-2.52030162619522,59.223430416877,-8.705935071582836,1.7785782096336078,6,-1.150005340576186,-0.2700042724609517,5.292497634887681,3.789997100830064,2.3799972534179545,4,-0.029506931410615445,1.3368508970590598,102.19000244140624,-4.254865588582939,101.3000030517578,-1.6881711608982175,100.8000030517578,-0.029506931410615445
12872,2023-06-20,99.52999877929688,101.93000030517578,99.3499984741211,101.72000122070312,1788600.0,-0.02431137442406539,-1.023528426192428,6.441253029351315,60.98899486602737,58.48087498524585,1.408771478738089,-0.05467584182844121,5.6468352137089255,5.987965383949984,29.588030437701633,2.660003662109389,-0.21284125607351712,-0.2475021362304659,-3.7903225024785456,3.295318230017614,-2.018912319354513,1.523908046893581,3.7399978637695312,4.591846664668491,-66.75036022185115,1.771410183124043,6,1.3299980163574219,2.1300010681152344,7.772500991821289,6.270000457763672,4.0999984741210795,1,0.017482144932282173,-3.1142888283378745,102.01000213623048,1.3368508970590598,102.19000244140624,-4.254865588582939,101.3000030517578,0.017482144932282173
12873,2023-06-21,100.58999633789062,100.88999938964844,98.12000274658205,99.16000366210938,1288800.0,0.010650030860989368,1.7290623731565278,-0.6529639642150442,59.691804682578756,59.8989120427178,0.673569388705431,-1.1607993438803987,4.345488986455933,4.852176318128016,28.747766331524026,2.769996643066392,0.358212991225102,0.8039955139160213,-2.746123470671904,4.354114498503947,-0.9710639783779413,2.579055006209984,2.6800003051757812,47.96109744896433,-24.799273904996376,1.7750594922939622,6,0.10500335693359375,0.94000244140625,6.5675048828125,5.210002899169922,2.6800003051757812,2,0.031116462836906056,-1.023528426192428,99.52999877929688,-3.1142888283378745,102.01000213623048,1.3368508970590598,102.19000244140624,0.031116462836906056
12874,2023-06-22,99.18000030517578,101.27999877929688,99.0500030517578,101.13999938964844,1109900.0,-0.014017259012303218,-1.0090109595537693,-1.3706357505655384,56.96595706988696,60.67290727270523,1.9552686376988504,0.17051692481908276,5.511151591888094,6.1735802535352775,28.029867347612907,2.2299957275390767,0.7720905202199759,-0.5505004882812443,-4.102149572749639,3.00114859618715,-2.3263250305154344,1.2253240539529457,3.8839965820312443,20.58250125922173,-51.61029936271079,1.7758245422341963,6,1.5149993896484375,1.5049972534179688,7.817501068115234,6.619998931884766,3.5199966430664205,3,0.04849765621892943,1.7290623731565278,100.58999633789062,-1.023528426192428,99.52999877929688,-3.1142888283378745,102.01000213623048,0.04849765621892943
12875,2023-06-23,97.12999725341795,99.86000061035156,96.7699966430664,99.68000030517578,1744100.0,-0.0206695205227867,1.1237113942635415,1.3010225728977383,41.05342409813855,59.262293739587975,3.7103841778448867,2.1877717688561376,7.299568047088584,8.138457573873978,27.235829033914673,3.0900039672851562,1.1128923397747457,-2.5085033416748246,-6.234160659103992,1.2171539757543428,-4.371332000389401,-0.645674682960248,5.736239868164077,5.538470928485358,-61.92266826023998,1.8628286587145808,6,2.8899993896484517,2.3349990844726705,9.202503204345717,8.670001983642592,4.040000915527358,4,0.07546589146842342,-1.0090109595537693,99.18000030517578,1.7290623731565278,100.58999633789062,-1.023528426192428,99.52999877929688,0.07546589146842342
12876,2023-06-26,98.9499969482422,99.20999908447266,97.31999969482422,97.45999908447266,1251800.0,0.01873777150508671,-1.1355965809902715,-0.5843121884667651,47.18943299446672,58.543502886673096,1.6763152034190796,0.5312624700954842,5.263073588477781,6.233630584557872,25.70100923740356,2.0800018310547017,1.1286567719059377,-0.7750034332275249,-4.341152333793232,2.7911454673381826,-2.5580778835103786,1.0080710170553289,3.5504657446288945,42.248037945861185,-22.88356866838582,1.7830744502828515,6,1.0699996948242045,0.4799995422363139,6.717502593994126,6.850002288818345,2.4500045776367045,0,0.055583629809275115,1.1237113942635415,97.12999725341795,-1.0090109595537693,99.18000030517578,1.7290623731565278,100.58999633789062,0.055583629809275115
12877,2023-06-27,98.8000030517578,99.4499969482422,98.55999755859376,99.25,1157700.0,-0.0015158554937890756,1.0941387667174598,-0.3020118076570623,49.38272220560039,58.243622835202885,1.6047110775467388,0.884102238795677,5.239690105879106,6.282214342727443,23.847245888623824,0.8899993896484375,1.066763668022034,-1.0249973297119226,-4.349792411357271,2.2997977519334256,-2.6873948705345896,0.6374002111107444,3.3566316781250123,45.01120725384187,-19.593533859672753,1.6623975408226717,6,1.219993591308608,0.6299934387207173,6.129997253417983,6.999996185302749,-0.5200042724609233,1,0.05657890855491421,-1.1355965809902715,98.9499969482422,1.1237113942635415,97.12999725341795,-1.0090109595537693,99.18000030517578,0.05657890855491421
12878,2023-06-28,95.7699966430664,97.9800033569336,94.16000366210938,97.9000015258789,5216400.0,-0.030668080112346563,2.3362318261170856,4.733376284289973,30.843702398721902,54.98264638154903,4.298175434899903,4.045937017896847,8.015948582582453,9.170765695266127,22.53020618577253,4.639999389648423,0.8620154047673623,-4.007003402709955,-7.541069621461531,-0.47293718395837914,-5.774036512085743,-2.239970293334167,6.063439801607416,22.61227647573165,-36.42866678555809,1.7670331093757912,6,2.9450035095214844,2.9450035095214844,8.930004119873047,10.03000259399414,1.8700027465820312,2,0.08207163919662297,1.0941387667174598,98.8000030517578,-1.1355965809902715,98.9499969482422,1.1237113942635415,97.12999725341795,0.08207163919662297
12879,2023-06-29,95.7300033569336,96.0199966430664,94.25,94.81999969482422,4422200.0,-0.0004175972385367377,1.375849991807308,-0.4272307868645768,29.83927077651944,50.13034789033963,3.8721747986149353,4.101692621242066,7.807780701770625,9.107074163405514,21.835344557416665,1.7699966430664062,0.6419862151975906,-3.923497009277341,-7.841388875166174,-0.005605143388507372,-5.882442942221758,-1.9645510763329241,5.489558465135076,27.543869042042,-25.483167835425437,1.9589459329444197,6,2.984996795654297,2.984996795654297,8.689998626708984,10.069995880126953,1.5,3,0.07876311523796375,2.3362318261170856,95.7699966430664,1.0941387667174598,98.8000030517578,-1.1355965809902715,98.9499969482422,0.07876311523796375
12880,2023-06-30,97.37000274658205,97.58999633789062,95.4499969482422,95.95999908447266,4079100.0,0.017131508744793855,1.3135243028348342,1.549448338307806,37.19319759181819,45.90538963152869,1.650080047852427,2.5938964990653943,5.90712545022933,7.359898481915977,20.644902691803953,2.1399993896484233,0.49740688146785317,-2.2829978942870923,-6.20211310528893,1.6361173167147456,-4.242555499788011,-0.32344028878617337,3.2847944226898846,60.680589007312214,11.356241115096928,1.959557605500917,6,0.6749992370605327,1.3449974060058452,6.964998245239244,8.429996490478501,0.009994506835909078,4,0.05473959177686538,1.375849991807308,95.7300033569336,2.3362318261170856,95.7699966430664,1.0941387667174598,98.8000030517578,0.05473959177686538
12881,2023-07-03,98.13999938964844,98.37999725341795,96.2699966430664,96.5199966430664,1603200.0,0.007907945171475417,1.0095258509506007,1.148935134082191,40.46031487104653,43.62442518764193,0.30552196572634216,1.8145459616711719,4.905191753419558,6.503199809301705,20.323731667650836,2.1100006103515483,0.19810704203979412,-1.4480010986328153,-5.424689970777692,2.528687773512061,-3.4363455347052536,0.5403433374396229,1.9952142990504882,75.23630961824114,28.56154452358973,1.9883444360724394,7,-0.4199981689453125,0.5750007629394531,5.720001220703125,7.275001525878906,-1.2399978637695312,0,0.030874249013052912,1.3135243028348342,97.37000274658205,1.375849991807308,95.7300033569336,2.3362318261170856,95.7699966430664,0.030874249013052912
12882,2023-07-05,99.16000366210938,99.8499984741211,96.86000061035156,97.43000030517578,3032100.0,0.010393359270476354,-1.083620210698687,1.0679014962065019,45.18779332212808,42.012868369814086,-0.8632672607949132,0.7876708565642616,3.6596762761668344,5.436033665962867,20.252340559742425,2.9899978637695312,-0.34198974523357606,-0.3979969024658203,-4.378273410729307,3.582279605797666,-2.3881351565975706,1.59214135166593,-5.0,87.8735423351332,41.864356158729564,1.990138254131745,7,-1.44000244140625,-0.4450035095214844,3.3124961853027344,4.969997406005859,-3.0,2,0.022589731555500814,1.0095258509506007,98.13999938964844,1.3135243028348342,97.37000274658205,1.375849991807308,95.7300033569336,0.022589731555500814
12883,2023-07-06,98.77999877929688,99.13999938964844,97.23999786376952,98.30999755859376,2716100.0,-0.0038322394995806697,2.1932733241011677,0.27167647901919756,42.5531780580033,40.411448479604786,-0.8571494425521564,1.215005341097708,3.7925319421717916,5.8011561442788775,20.019530002877843,1.920005798339858,-0.9374535932952881,-0.7685016632080135,-4.755588547103585,3.218585220687558,-2.7620451051558064,1.2250417787397794,-4.506195220947262,80.89285738614147,34.77810152531461,1.993543441947787,7,-1.7699966430664062,-0.06499862670898438,2.884998321533203,4.965000152587891,-2.470001220703111,3,-0.005061753453926898,-1.083620210698687,99.16000366210938,1.0095258509506007,98.13999938964844,1.3135243028348342,97.37000274658205,-0.005061753453926898
12884,2023-07-07,97.45999908447266,98.4499969482422,97.33000183105469,98.0500030517578,1831900.0,-0.013363026028917813,-1.6352873594169672,-1.2553243295889955,36.36886520771531,39.89094193622443,0.2159159734614633,2.3523923662990995,4.8533301553021175,7.060444841562173,20.334945347314317,1.4499969482421875,-1.2648823309244648,-1.8960014343261662,-5.896736500041257,2.1047336313889247,-3.8963689671837187,0.10436609853138634,-3.074671627807618,45.68185089047123,5.022100562066363,2.0003675328575454,7,-0.4549980163574219,1.2550010681152344,3.5524978637695312,6.284999847412109,-1.1299972534179688,4,0.0018469147021000776,2.1932733241011677,98.77999877929688,-1.083620210698687,99.16000366210938,1.0095258509506007,98.13999938964844,0.0018469147021000776
12885,2023-07-10,96.36000061035156,97.66999816894531,95.70999908447266,97.0999984741211,1249800.0,-0.01128666616513796,1.08510845524826,1.254225233729486,34.53748614118352,38.4851700636374,1.335663330418825,3.21226545769683,5.795925756187572,8.092080830072717,20.908044192638847,1.9599990844726562,-1.7042318108781274,-2.738999938964838,-6.819408511217674,1.3414086332879975,-4.779204225091249,-0.6987956528384274,-1.8653797333374058,15.700522263461092,-21.677008338359006,2.040204286126416,7,0.6450004577636719,2.354999542236328,4.429996490478516,7.384998321533203,-1.739997863769517,0,0.009028671036440006,-1.6352873594169672,97.45999908447266,2.1932733241011677,98.77999877929688,-1.083620210698687,99.16000366210938,0.009028671036440006
12886,2023-07-11,97.5999984741211,97.66999816894531,96.0,96.47000122070312,1088900.0,0.012868387877908782,1.6299253278545724,-1.5270277236501604,44.333525225622786,37.92414817697322,-0.1295990308855579,1.7600735873295292,4.341021913031099,6.786085607364612,21.69490060818724,1.6699981689453125,-2.0023937669337926,-1.3070018768310518,-5.283662017217949,2.6696582635558457,-3.2953319470244935,0.6813281933623898,-2.9982700451648014,45.65216590065568,3.9569653826123456,1.9883300701934488,7,-0.5949974060058594,1.1150016784667969,3.049999237060547,6.145000457763672,-2.0199966430664062,1,-0.002254110903100792,1.08510845524826,96.36000061035156,-1.6352873594169672,97.45999908447266,2.1932733241011677,98.77999877929688,-0.002254110903100792
12887,2023-07-12,98.33000183105469,98.9800033569336,97.31999969482422,98.02999877929688,983700.0,0.007479542708467957,1.0749966621526255,0.26549007163546257,43.2335481442294,39.300797704251835,-1.0429618458246068,0.8400122827753194,3.387269166116539,5.9703476628415615,22.16370689860514,1.660003662109375,-1.8812511535216032,-0.42899856567382244,-4.249492575198502,3.3914954438508573,-2.3392455704361623,1.4812484390885174,-3.623308001195099,76.38491292926462,34.016568762621176,1.910247004762341,7,-1.2800025939941406,0.3849983215332031,2.129995346069336,5.414997100830078,-3.279998779296889,2,-0.01454286869263699,1.6299253278545724,97.5999984741211,1.08510845524826,96.36000061035156,-1.6352873594169672,97.45999908447266,-0.01454286869263699
12888,2023-07-13,99.0199966430664,99.0199966430664,97.9499969482422,98.0999984741211,1168700.0,0.007017134131627856,1.3260909226609745,3.066629367783938,49.49936262550548,41.48525235413918,-1.3672427292730873,0.010357430115263355,2.4824099239613417,5.186263910193475,22.381749248963796,1.0699996948242045,-1.9723454311314725,0.34999656677246094,-3.3513782795552913,4.051371413100213,-1.5006908563914152,2.200683989936337,-4.210436720321582,100.0,52.60902668064899,1.8506874231638757,7,-1.3699989318847656,-0.3049964904785156,1.4400005340576172,4.725002288818359,-3.4399948120117188,3,-0.028882984022574165,1.0749966621526255,98.33000183105469,1.6299253278545724,97.5999984741211,1.08510845524826,96.36000061035156,-0.028882984022574165
12889,2023-07-14,99.87999725341795,100.25,98.2300033569336,98.66999816894531,1407700.0,0.008685120576721106,1.0717865652546452,1.3152190138158504,59.29682639740753,43.94121111031577,-1.7619470699378752,-1.013440686270883,1.4447013974985623,4.217698060300407,22.916735772777038,2.0199966430664062,-2.0795329902508684,1.2809974670410043,-2.258916047252356,4.8209109813343645,-0.48895929010566874,3.0509542241876773,-4.969628559645599,91.85016141039549,37.547256974854896,1.769956757146677,7,-1.8999977111816264,-1.164997100830064,0.33749961853028765,3.865001678466811,-4.799995422363267,4,-0.03574288939722636,1.3260909226609745,99.0199966430664,1.0749966621526255,98.33000183105469,1.6299253278545724,97.5999984741211,-0.03574288939722636
12890,2023-07-17,98.73999786376952,99.8000030517578,98.4499969482422,99.55999755859376,1444000.0,-0.011413690638737206,1.0769154024472567,-0.6776862109624078,49.255849791151206,44.918492768105175,-0.4550281549237809,-0.15300391912633415,2.435215164990254,5.270620905214983,23.528847694379248,1.4300003051757528,-1.642001017185578,0.313498306274397,-2.800194553923589,3.427191166472383,-1.243348123824589,1.870344736373383,-3.6160439177480583,64.47053797104746,8.285749919696073,1.5568464300989908,7,-0.7599983215331889,-0.024997711181626414,1.4950008392334126,5.005001068115249,-4.009994506835923,0,-0.024407495289192505,1.0717865652546452,99.87999725341795,1.3260909226609745,99.0199966430664,1.0749966621526255,98.33000183105469,-0.024407495289192505
12891,2023-07-18,99.0,99.83999633789062,97.27999877929688,98.87000274658205,2069200.0,0.0026331997352198044,1.828742323142485,-0.15853329487618556,50.70322408956978,45.53131840893203,-0.6483959803806414,-0.6852006402469044,1.9911720187018034,4.9257667962167915,24.87707420423957,2.55999755859375,-1.1452652556476153,0.7240005493164006,-1.9152198983505144,3.3632209969833156,-0.595609674517064,2.043610773149865,-3.671004211819394,57.91247521090001,0.3013207475779325,1.3196102238334595,7,-1.0200004577636719,-0.2849998474121094,1.2524986267089844,4.744998931884766,-3.5,1,-0.04424239649917128,1.0769154024472567,98.73999786376952,1.0717865652546452,99.87999725341795,1.3260909226609745,99.0199966430664,-0.04424239649917128
12892,2023-07-19,101.2699966430664,101.62999725341795,99.52999877929688,99.52999877929688,2433800.0,0.022929259020872728,-1.4137943130247792,13.384881741887725,70.43091935962926,48.6288452202238,-2.8917085151395128,-2.970453953417831,-0.48090245149977306,2.587727448287069,24.819621982942337,2.6299972534179545,-0.7889309348644105,2.9069972991943303,-0.00671536075684287,5.820709959145503,1.4501409692187508,4.36385362916991,-5.744160686413025,91.72412099697836,28.45955226183466,1.456856329975586,7,-2.5999984741210938,-2.5549964904785156,-0.8924980163574219,2.4750022888183594,-6.469993591308608,2,-0.05618638294288214,1.828742323142485,99.0,1.0769154024472567,98.73999786376952,1.0717865652546452,99.87999725341795,-0.05618638294288214
12893,2023-07-20,103.72000122070312,104.04000091552734,101.3000030517578,101.83999633789062,2411900.0,0.02419279805322727,1.1745977923234001,1.0804639028347183,75.17327183667426,52.940445956774795,-5.104024353847663,-5.453549597123455,-3.0941750299528508,0.08179905499437723,24.46226812206519,2.7700042724609375,-0.4600602233694673,5.2005016326904325,1.5420785059927482,8.858924759388117,3.3712900693415975,7.029713196039268,-7.827915586243876,95.26627819968918,26.3479751930236,1.8292115633488413,7,-3.845001220703125,-4.619998931884766,-3.3225021362304688,0.024997711181640625,-8.919998168945327,3,-0.08359041715104365,-1.4137943130247792,101.2699966430664,1.828742323142485,99.0,1.0769154024472567,98.73999786376952,-0.08359041715104365
12894,2023-07-21,103.98999786376952,104.8000030517578,103.33999633789062,104.04000091552734,1120100.0,0.002603129964218409,-1.1629631304111732,-0.026597298876703878,72.82756936961202,57.19489964882241,-4.86157667403738,-5.633552008115018,-3.5296027183081122,-0.223479611332408,24.423314673575835,1.4600067138671733,-0.27157343608995177,5.229998397827131,0.8312528759814484,9.628743919672814,3.03062563690429,7.429371158749973,-7.446079006824817,89.22866053474718,18.472386772266674,2.1993727609228415,7,-3.589996337890611,-4.509994506835923,-3.592498779296861,-0.24499893188475141,-8.709999084472642,4,-0.08087312439156136,1.1745977923234001,103.72000122070312,-1.4137943130247792,101.2699966430664,1.828742323142485,99.0,-0.08087312439156136
12895,2023-07-24,104.45999908447266,104.7300033569336,103.33999633789062,104.16999816894531,806300.0,0.004519677183942861,2.34937632708588,-5.799664327126823,72.25351287836008,60.29712049912655,-4.539096542739799,-5.824896978054937,-4.1832941605858025,-0.6751334784142102,23.570116188096968,1.3900070190429688,0.033403157530216276,5.333499526977533,0.3270991522035729,10.339899901751494,2.830299339590553,7.836699714364514,-7.090471808046644,95.4786732165795,24.24442747871231,2.503200187386981,7,-3.4199981689453125,-4.9799957275390625,-3.719999313354492,-0.7150001525878906,-6.4799957275390625,0,-0.08979511138835772,-1.1629631304111732,103.98999786376952,1.1745977923234001,103.72000122070312,-1.4137943130247792,101.2699966430664,-0.08979511138835772
12896,2023-07-25,104.4499969482422,105.1999969482422,104.04000091552734,104.33999633789062,717200.0,-9.575087419222417e-05,-2.2676337846551013,0.37931125200604726,70.05304134564224,63.27706418817242,-3.8612941658148543,-5.672556672601203,-4.319298818340513,-0.6235034457996704,22.736273953562268,1.159996032714858,0.6117549184881739,5.048497390747087,-0.4927390983365427,10.589733879830717,2.277879146205265,7.8191156352889095,-6.3374220942830135,86.77248250082756,16.914181916054957,2.7706182445418173,7,-3.2099990844726705,-4.7699966430664205,-3.2849979400634908,-0.7049980163574361,-7.729995727539077,1,-0.09305882120920628,2.34937632708588,104.45999908447266,-1.1629631304111732,103.98999786376952,1.1745977923234001,103.72000122070312,-0.09305882120920628
12897,2023-07-26,104.38999938964844,105.75,104.3000030517578,104.4000015258789,1255400.0,-0.0005744141727787033,-14.263542545072756,-0.09092800665833199,71.79488243495746,65.75434416700043,-3.1863669645807846,-5.451815427718174,-4.435773107948165,-0.5585287498616367,22.087795958946693,1.4499969482422017,1.386043848059046,4.709000015258795,-1.252474780352614,10.670474810870203,1.7282626174530833,7.689737413064506,-5.426933884375288,69.43816757247939,0.9353605291222067,2.980737397805706,7,-2.875,-4.43499755859375,-3.0900020599365234,-0.6450004577636719,-9.139999389648438,2,-0.08516140857962295,-2.2676337846551013,104.4499969482422,2.34937632708588,104.45999908447266,-1.1629631304111732,103.98999786376952,-0.08516140857962295
12898,2023-07-27,103.62999725341795,104.72000122070312,103.23999786376952,104.05999755859376,1304900.0,-0.007280411348540072,-1.446288391331454,42.990846681925035,75.060923609355,67.50591052388347,-1.9038802881220107,-4.29286702974612,-3.8099082108809768,0.180526050837031,19.93011739841666,1.480003356933608,1.8767057721871225,3.555997848510728,-2.3560019852492218,9.467997682270678,0.5999979316307531,6.511997765390703,-3.7167609188830397,15.537811064740284,-53.54451760761802,2.955999916879976,7,-2.114997863769517,-3.674995422363267,-2.3699989318847514,0.11500167846681109,-9.29000091552733,3,-0.08520693269987445,-14.263542545072756,104.38999938964844,-2.2676337846551013,104.4499969482422,2.34937632708588,104.45999908447266,-0.08520693269987445
12899,2023-07-28,103.2699966430664,104.88999938964844,102.55999755859376,104.41999816894531,1050100.0,-0.0034739035018133135,1.229662591579925,2.6744202551407894,79.86169496532483,70.90655998768055,-1.1314190244825255,-3.519471122706449,-3.5123330913445017,0.5054576222372589,17.53248142511028,2.3300018310546733,2.3710624098328594,2.818997573852542,-2.884598639932932,8.522593787638016,-0.03280053304020214,5.670795680745286,-2.5396133953663735,22.25700755763861,-51.364518587191704,2.851798106892738,7,-1.7549972534179688,-3.3149948120117188,-2.1574974060058594,0.4750022888183594,-10.599998474121094,4,-0.08201795164750092,-1.446288391331454,103.62999725341795,-14.263542545072756,104.38999938964844,-2.2676337846551013,104.4499969482422,-0.08201795164750092
12900,2023-07-31,102.6999969482422,104.01000213623048,102.01000213623048,103.97000122070312,1316900.0,-0.005519509183236515,1.9629495671043977,1.1043500759621194,73.39448513843159,73.42781121533186,0.06635772527852168,-2.6663952423564297,-2.984300129956665,1.0799886883012135,15.84654207569588,2.0,2.7099555955096264,1.9824981689453267,-3.6119973892822372,7.576993727172891,-0.8147496101684624,4.779745948059116,-1.266867355220171,18.449069682523238,-56.28512667788319,2.7972477791137846,7,-0.05999755859376421,-2.744995117187514,-2.0099983215332173,0.7250022888183452,-8.849998474121108,0,-0.07224925403537052,1.229662591579925,103.2699966430664,-1.446288391331454,103.62999725341795,-14.263542545072756,104.38999938964844,-0.07224925403537052
12901,2023-08-01,101.16999816894531,102.8000030517578,100.91999816894531,102.62000274658205,1300600.0,-0.014897749023965012,1.07734750738702,1.1417320469536831,62.13673965238644,72.50623569230487,2.164122069627126,-0.9462734948988469,-1.494924467092929,2.5951295973215167,14.507315173422002,1.8800048828124858,2.793184020864288,0.3009994506835909,-5.162169392266378,5.76416829363356,-2.4305849707914007,3.0325838721585825,4.5800018310546875,5.175981474636616,-66.48465773573179,2.731584421474988,8,2.1650009155273438,-1.214996337890625,-1.4275016784667969,2.2550010681152344,-6.819999694824219,1,-0.03153103558116799,1.9629495671043977,102.6999969482422,1.229662591579925,103.2699966430664,-1.446288391331454,103.62999725341795,-0.03153103558116799
12902,2023-08-02,101.4000015258789,102.76000213623048,100.66000366210938,102.11000061035156,1720600.0,0.0022734344281543084,1.0895484997437739,0.48965299518559935,60.58720515866282,70.88556161697028,2.184190173314718,-1.05389096843723,-1.7330899153553787,2.3658254465918844,13.906272526784974,2.099998474121108,3.1781217817830196,0.4190029144287166,-4.988203503900792,5.826209332758225,-2.2846002947360375,3.122606123593471,4.253398437499996,17.494057002276193,-48.4923598763304,2.7036032091647524,8,1.8050003051757812,-1.4449996948242188,-1.6750049591064453,2.0249977111816406,-6.1300048828125,2,-0.04615384846894077,1.07734750738702,101.16999816894531,1.9629495671043977,102.6999969482422,1.229662591579925,103.2699966430664,-0.04615384846894077
12903,2023-08-03,98.27999877929688,100.7699966430664,97.66999816894531,100.69000244140624,1698100.0,-0.030769257392819216,1.4124576225902024,3.394375732046702,44.07408307445217,67.69072980639694,4.9744995557827565,2.136259543058742,1.346518837903261,5.504158213121286,13.704906721877538,3.7300033569335938,3.4764028965013125,-2.675999832153323,-8.130470442225416,2.77847077791877,-5.40323513718937,0.05123547288272334,7.1736653320312485,8.44876048777395,-52.02439141482259,2.7272353050360456,8,3.4300003051757812,1.6750030517578125,1.444997787475586,4.439998626708984,-2.9499969482421875,3,-0.030830268792546578,1.0895484997437739,101.4000015258789,1.07734750738702,101.16999816894531,1.9629495671043977,102.6999969482422,-0.030830268792546578
12904,2023-08-04,97.63999938964844,99.55999755859376,96.75,98.70999908447266,1862900.0,-0.006512000382556504,1.0288815624578143,0.443982601208041,45.769239120929996,64.74803272223805,5.161849724768587,2.941234134369239,1.942045389965159,6.139312622761395,13.605041507574779,2.809997558593764,3.2708906028739335,-3.3249992370605526,-8.75572379689089,2.1057253227697856,-6.040361516975722,-0.6096369571453835,7.346644765136716,12.258941153845726,-45.73777655125119,2.715362279915166,8,3.6100006103515625,2.3600006103515625,1.0750007629394531,4.365001678466797,-1.9000015258789205,4,-0.033797655391092474,1.4124576225902024,98.27999877929688,1.0895484997437739,101.4000015258789,1.07734750738702,101.16999816894531,-0.033797655391092474
12905,2023-08-07,97.2300033569336,98.68000030517578,97.22000122070312,98.11000061035156,1307000.0,-0.004199058124516042,-2.2444369092527445,0.822427574208361,43.26997552212031,61.77213651962451,4.960016745708799,3.6045580577962255,2.34444150781394,6.512650764349559,12.921715233674563,1.4599990844726562,2.6921743818708563,-3.7784954071044865,-9.065958068078473,1.5089672538694998,-6.422226737591473,-1.1347640766175005,7.097709265468751,7.933935781968426,-48.004955958798604,2.6437313304869923,8,4.019996643066406,3.3699951171875,1.4849967956542969,4.774997711181641,-0.14000701904296875,0,-0.04689915695311042,1.0288815624578143,97.63999938964844,1.4124576225902024,98.27999877929688,1.0895484997437739,101.4000015258789,-0.04689915695311042
12906,2023-08-08,97.37999725341795,97.44000244140624,95.66999816894531,96.97000122070312,2028600.0,0.0015426708969012992,5.679180641725391,-0.4659060367772482,32.36627461396496,57.391180095069785,4.136694916305061,3.622989707384974,2.2448503067877965,6.304145115022749,12.384651659330347,1.7700042724609233,2.1377281977294587,-3.617501449584978,-8.935647556473711,1.700644657303755,-6.276574503029337,-0.9584283961406186,6.341498359192201,24.11845031911057,-26.166369777016246,2.659073053444363,8,2.9000015258789205,3.3300018310547017,1.0000038146972798,4.62500381469728,1.3700027465820455,1,-0.03624973176072832,-2.2444369092527445,97.2300033569336,1.0288815624578143,97.63999938964844,1.4124576225902024,98.27999877929688,-0.03624973176072832
12907,2023-08-09,96.9000015258789,97.97000122070312,96.51000213623048,97.08000183105469,1786600.0,-0.004929099826219252,-2.0416676600784207,-0.4390293827574167,12.361990752085546,50.424631999817635,3.8470627678701135,4.206004439705026,2.7842501997209013,6.709310441806053,12.447887096986967,1.459999084472642,1.5050014796606064,-4.025997161865234,-9.530338397434988,1.4783440737045197,-6.778167779650104,-1.2738265440803644,6.016344342364761,24.11772009687838,-19.631354072501267,2.7521706177848757,8,3.3799972534179688,3.80999755859375,1.3174991607666016,5.104999542236328,1.5,2,-0.02631582055317916,5.679180641725391,97.37999725341795,-2.2444369092527445,97.2300033569336,1.0288815624578143,97.63999938964844,-0.02631582055317916
12908,2023-08-10,96.16000366210938,96.8000030517578,95.66999816894531,96.1999969482422,1124100.0,-0.007636716740111682,-1.2156865678339812,0.22218454626380124,8.919194789911273,42.54213198032724,3.8174552242958697,4.975868194253451,3.5785348188981914,7.390651497371721,12.635007674910895,1.2300033569335938,0.8614039942215754,-4.622995376586914,-10.473542915084948,1.2275521619111203,-7.548269145835931,-1.697721607337897,6.0317074362044565,12.596544217153346,-24.350434054633354,2.9252737692490194,8,3.6799964904785156,4.549995422363281,2.057497024536133,5.769996643066406,2.6199951171875,3,-0.009255480294804386,-2.0416676600784207,96.9000015258789,5.679180641725391,97.37999725341795,-2.2444369092527445,97.2300033569336,-0.009255480294804386
12909,2023-08-11,96.30999755859376,96.75,95.86000061035156,96.5,1462600.0,0.0015598366344851122,1.5796992481203007,4.750858450970868,5.7545285630619105,35.02658124973061,2.879131699513323,4.7903071387651295,3.4383003578875986,7.158326781288636,13.49346420676072,0.8899993896484375,0.14339303259596647,-4.294501495361317,-10.469875185341962,1.8808721946193288,-7.382188340351647,-1.206814650370987,5.229542246783211,21.262423104122625,-7.93862266854871,3.0876868449903254,8,2.9250030517577983,4.400001525878892,1.5525035858154155,5.620002746582017,2.150001525878892,4,-0.010175430924944884,-1.2156865678339812,96.16000366210938,-2.0416676600784207,96.9000015258789,5.679180641725391,97.37999725341795,-0.010175430924944884
12910,2023-08-14,96.33000183105469,96.5199966430664,95.3000030517578,95.93000030517578,1714300.0,0.00020770712250040013,2.12822418936767,-2.105244137488111,5.965252275168211,28.785304874484137,2.079166288038806,4.828030222453663,3.4549242761750634,7.101896219388692,14.465443994887838,1.219993591308608,-0.6170694538028272,-4.153997421264648,-10.571849968787532,2.2638551262582354,-7.362923695026083,-0.9450711475032136,4.622583810679117,38.57675976248883,15.969984057644435,3.2089262737614406,8,2.700000762939453,4.194999694824219,1.529998779296875,5.5149993896484375,1.8799972534179688,0,-0.006124820472026227,1.5796992481203007,96.30999755859376,-1.2156865678339812,96.16000366210938,-2.0416676600784207,96.9000015258789,-0.006124820472026227
12911,2023-08-15,94.62000274658205,96.2699966430664,94.33000183105469,95.73999786376952,1313000.0,-0.0177514694484453,-1.2823509348269022,-2.7999771119036465,5.059761319697159,22.61558889237684,3.086967069091429,6.527747212485139,5.1160261218660565,8.808586310298224,15.087540022903534,2.0,-1.507599320047774,-5.644996643066392,-12.556039388971527,1.266046102838743,-9.100518016018952,-2.1894752701138316,5.654272984354634,7.967059454792028,-8.355816946910025,3.4555213729525662,8,2.9299964904785014,5.419998168945298,3.239997863769517,7.2249984741210795,2.339996337890611,1,0.0261043491821058,2.12822418936767,96.33000183105469,1.5796992481203007,96.30999755859376,-1.2156865678339812,96.16000366210938,0.0261043491821058
12912,2023-08-16,95.58000183105469,95.87999725341795,94.75,95.06999969482422,1387500.0,0.01014583657372925,1.0360439620865074,-0.4553610354223549,13.640439293849099,19.234072916754272,1.3573181661515719,5.396281430446976,4.106960791795132,7.852104387684236,16.67299327160038,1.259994506835909,-2.291938770881444,-4.40049781799317,-11.599800588566382,2.798804952580042,-8.000149203279776,-0.8008464327065639,3.8620755538985065,50.60726243868717,32.77293013678844,3.5996513852866063,8,1.3649978637695312,4.459999084472656,2.279998779296875,5.9850006103515625,0.9700012207031108,2,0.033165914503208827,-1.2823509348269022,94.62000274658205,2.12822418936767,96.33000183105469,1.5796992481203007,96.30999755859376,0.033165914503208827
12913,2023-08-17,95.0500030517578,96.66000366210938,95.02999877929688,95.54000091552734,881700.0,-0.005545080237952971,-5.150887446199024,-0.9607761006477757,13.434135620163971,15.64128363889138,1.5432478542073653,5.526804154561475,4.606191040862214,8.329243778636538,17.634090881823422,1.6300048828125,-2.895919321158132,-4.496996688842785,-11.791692571473291,2.7976991937877216,-8.144344630158031,-0.8496487475275387,3.67638375564961,29.75213906946479,11.961823304445975,3.6473479413152496,8,1.454998016357436,4.9899978637695455,2.8324966430664205,6.434997558593764,1.1100006103515767,3,0.03524459091597221,1.0360439620865074,95.58000183105469,-1.2823509348269022,94.62000274658205,2.12822418936767,96.33000183105469,0.03524459091597221
12914,2023-08-18,95.58000183105469,96.0199966430664,95.08999633789062,95.11000061035156,3446700.0,0.005575999603159243,-2.6469901866921974,-0.959190346438275,18.214255546987516,12.857314752765516,0.7714329979415169,4.568683413521725,3.9755113657031416,7.735837832010986,18.35472981465557,0.969993591308608,-3.532757323545809,-3.5464981079101534,-10.731573744235561,3.6385775284152544,-7.13903592607285,0.04603971025254339,2.530891079663334,53.64802650966934,34.456351450712106,3.5925378181627012,8,0.5699996948242188,4.459999084472656,2.602497100830078,5.904998779296875,-2.380004882812486,4,0.03347977492089238,-5.150887446199024,95.0500030517578,1.0360439620865074,95.58000183105469,-1.2823509348269022,94.62000274658205,0.03347977492089238
12915,2023-08-21,95.08000183105469,95.91000366210938,94.01000213623048,95.54000091552734,825100.0,-0.005231219820269417,2.1666571299598587,-0.9787189143562106,20.05896474118522,11.48983587801221,1.044190608046506,4.563921212098222,4.360819320471023,8.15977819708938,19.25496995167287,1.900001525878892,-3.7430791767455958,-3.577498245239255,-10.51707123228637,3.3620747418078594,-7.047284738762812,-0.1077117517156978,2.5015663285104637,40.3773237250998,18.610836693420143,3.469786493523554,8,0.9099998474121094,4.799999237060547,3.267498016357422,6.404998779296875,-1.8300018310546875,0,0.03554898178718813,-2.6469901866921974,95.58000183105469,-5.150887446199024,95.0500030517578,1.0360439620865074,95.58000183105469,0.03554898178718813
12916,2023-08-22,94.7300033569336,95.25,94.4499969482422,94.91999816894531,819700.0,-0.003681094524409012,-1.133319770103293,0.41303302207553116,17.589832790599658,12.07070721562489,1.0937789201617676,4.372569076294951,4.591628231552988,8.413665089943322,20.016293514490386,0.8000030517577983,-3.9676798976538095,-3.4414970397949247,-10.025324827406934,3.142330747817084,-6.733410933600936,-0.1495831459889132,2.2801142388980082,27.169841740537002,4.662038791820969,3.2919138938060053,8,0.6749992370605469,5.149997711181641,3.6174964904785156,6.465000152587891,-2.44000244140625,1,0.03673594008465053,2.1666571299598587,95.08000183105469,-2.6469901866921974,95.58000183105469,-5.150887446199024,95.0500030517578,0.03673594008465053
12917,2023-08-23,95.5,95.51000213623048,94.0500030517578,95.08999633789062,1319300.0,0.008128329101447784,5.790568113267488,-2.1579729349877526,32.493648554637744,14.690090967261163,0.11656579110835708,3.059256928565759,3.7137677604767703,7.537965557690285,20.6529816005521,1.4599990844726847,-4.120298528010721,-2.2270004272460966,-8.216690249419898,3.7626893949277047,-5.221845338332997,0.7678444838408041,1.0300991222954252,56.22630210657514,30.620711229048688,2.9948449110869015,8,-0.11999893188476562,4.380001068115234,2.8474998474121094,5.695003509521484,-3.0,2,0.015287948528509565,-1.133319770103293,94.7300033569336,2.1666571299598587,95.08000183105469,-2.6469901866921974,95.58000183105469,0.015287948528509565
12918,2023-08-24,94.8000030517578,96.38999938964844,94.79000091552734,95.08000183105469,1486200.0,-0.007329810976358098,-9.666547988403439,-0.6829177521399676,32.249955177136016,17.634027257713843,0.6742651379264686,3.2293869606772034,4.311339449011982,8.1149811067137,21.668482778360023,1.5999984741210938,-4.185457330141006,-2.4854976654052905,-7.919045057865858,2.9480497270552775,-5.202271361635582,0.2312760308250006,-0.7900009155273153,33.193354084454576,5.655799445436031,2.716773696230287,8,0.5349998474121236,5.079998016357436,3.8924961090088033,6.395000457763686,-5.930000305175767,3,0.01845991501756128,5.790568113267488,95.5,-1.133319770103293,94.7300033569336,2.1666571299598587,95.08000183105469,0.01845991501756128
12919,2023-08-25,94.8000030517578,95.8499984741211,94.66000366210938,94.97000122070312,1099800.0,0.0,-4.28890169882337,0.6071389645776766,33.9920368544267,20.74811443318701,0.4889673373543957,2.7007708163543924,4.190683441781104,7.999692740342638,23.111511728118607,1.1899948120117188,-4.043816164971744,-2.0619979858398523,-6.808471349235873,2.6844753775561685,-4.43523466753787,0.3112386958581652,-0.75,33.193354084454576,3.0448731820101074,2.3732366816980126,8,0.5349998474121236,5.079998016357436,4.687498092651381,6.395000457763686,-4.710006713867173,4,0.014345997537669408,-9.666547988403439,94.8000030517578,5.790568113267488,95.5,-1.133319770103293,94.7300033569336,0.014345997537669408
12920,2023-08-28,95.27999877929688,96.16000366210938,94.88999938964844,94.88999938964844,949100.0,0.005063245908093705,-5.512852615517039,-2.294138766717338,36.742392496968094,24.268406786217113,-0.17392469735338523,1.7248176397440602,3.5644299037046494,7.401239174561795,24.829047200974696,1.3600006103515767,-3.772473216321785,-1.2110023498535156,-5.122672092962617,2.7006673932555856,-3.166837221408059,0.7448325217010279,-1.183195800781263,52.56400224317621,20.758309720979963,1.9558348715545486,8,0.055004119873046875,4.600002288818359,4.660003662109375,5.915004730224609,-4.260002136230469,0,-0.021830414123668485,-4.28890169882337,94.8000030517578,-9.666547988403439,94.8000030517578,5.790568113267488,95.5,-0.021830414123668485
12921,2023-08-29,97.9800033569336,98.5999984741211,95.70999908447266,95.86000061035156,2759200.0,0.028337579893246145,-1.3884235249609862,5.435912985641066,55.32546115021954,28.900075881369382,-2.6230303152567984,-1.2927045620643725,0.7523291210365102,4.547936115136068,26.074727229389623,3.3199996948242188,-3.4177949435263884,1.6485019683837834,-1.6759155695787484,4.972919506346315,-0.013706800597475421,3.310710737365042,-3.8373364501953233,86.37371997914074,51.381573737445734,1.662208768981264,8,-1.6750030517578125,1.8999977111816406,2.279998779296875,3.2150001525878906,-6.220001220703111,1,-0.04827519080299025,-5.512852615517039,95.27999877929688,-4.28890169882337,94.8000030517578,-9.666547988403439,94.8000030517578,-0.04827519080299025
12922,2023-08-30,96.72000122070312,98.16999816894531,96.66000366210938,97.38999938964844,1859900.0,-0.01285978866157389,-2.8228033917292796,-0.3160364627005862,52.62663305721478,33.25479781881947,-1.3234928283684582,-0.4229797709387242,1.9632326889563387,5.639369718306,27.264589127018034,1.5099945068359375,-3.084971039360397,0.6224998474121151,-1.7108708870693476,2.9558705818935778,-0.5441855198286163,1.7891852146528464,-2.399041051269535,52.2842708399897,13.86193562077122,1.1666853672407318,8,-0.41500091552734375,3.1599998474121094,3.7399978637695312,4.475002288818359,-4.730003356933608,2,-0.0458023185407852,-1.3884235249609862,97.9800033569336,-5.512852615517039,95.27999877929688,-4.28890169882337,94.8000030517578,-0.0458023185407852
12923,2023-08-31,95.25,97.26000213623048,95.23999786376952,97.0500030517578,1677800.0,-0.015198523595432611,-1.2197759817565947,2.686579061240271,45.575968544975815,36.29498815192928,0.1987635032892996,0.852068544828569,3.3318693749545645,6.92990437895466,27.531825235046526,2.020004272460966,-2.539029621441003,-0.6960014343261776,-2.8164710544522364,1.4244681857998813,-1.7562362443892,0.3642333757368448,-0.7578782983789125,14.974546060109638,-24.560132847499204,1.0602348100630288,8,1.0550003051757812,4.200000762939453,5.4850006103515625,5.775001525878906,-2.2300033569335938,3,-0.02887139107611547,-2.8228033917292796,96.72000122070312,-1.3884235249609862,97.9800033569336,-5.512852615517039,95.27999877929688,-0.02887139107611547
12924,2023-09-01,94.33999633789062,95.9000015258789,93.5199966430664,95.76000213623048,1184700.0,-0.009553844221620755,1.7999982048531795,0.7888907726868281,42.26881799470746,38.76274962454286,1.0218311700415654,1.5833471379860953,4.173299604029097,7.662429144043642,27.751876377646884,2.3800048828125,-2.1745116135281535,-1.441004943847659,-3.5196169041396246,0.6376070164443064,-2.480310923993642,-0.40169896370167635,4.260002136230469,16.141720457883654,-22.542784374652452,1.0393059801459854,9,1.720001220703125,4.865001678466797,6.3950042724609375,6.605007171630859,-0.7299957275390625,4,-0.0579817023918161,-1.2197759817565947,95.25,-2.8228033917292796,96.72000122070312,-1.3884235249609862,97.9800033569336,-0.0579817023918161
12925,2023-09-05,92.66999816894531,94.33999633789062,91.8000030517578,94.0199966430664,1191300.0,-0.017701910470337534,1.5527598118336396,0.9506992687631203,42.40060226455752,41.51950178831596,2.5859606795955017,3.0506114550732235,5.819992816304861,9.149183840555395,28.20470558477045,2.5399932861328267,-1.789023512784297,-2.883002853393549,-5.2698983255007334,-0.49610738128636456,-4.076450589447148,-1.6895551173399497,5.828400268554688,12.794054453718337,-28.545984760469068,1.1934477360535947,9,2.5300025939941406,5.235004425048828,8.06500244140625,8.145004272460938,2.2900009155273438,1,-0.027840745462745398,1.7999982048531795,94.33999633789062,-1.2197759817565947,95.25,-2.8228033917292796,96.72000122070312,-0.027840745462745398
12926,2023-09-06,93.8499984741211,93.9800033569336,92.4800033569336,92.87000274658205,1423300.0,0.012733358460033095,1.4193441210853381,-0.725923581637429,43.37163232268669,42.72816665143251,1.4170189635259192,1.678658572832063,4.571245756817575,7.805471547042259,28.157132274923885,1.5,-1.4738828918462872,-1.5265026092529297,-3.8661512718967685,0.8131460533909092,-2.696326940574849,-0.35667827793101026,4.380464147949212,32.18205641684089,-7.6558586460700795,1.1698243313219197,9,1.3500022888183594,3.4500045776367045,7.447502136230469,6.120002746582031,-0.26000213623046875,2,-0.030154521865389805,1.5527598118336396,92.66999816894531,1.7999982048531795,94.33999633789062,-1.2197759817565947,95.25,-0.030154521865389805
12927,2023-09-07,94.3499984741211,94.91000366210938,93.87999725341795,94.4499969482422,1508100.0,0.005327650592747535,1.0195968435618663,-0.10203970416506075,47.311809684645816,44.401706041155826,0.8233167451764984,1.0306663305139665,4.011727128440953,7.167434715927186,28.20433065822698,1.0600051879882812,-1.1639940480155246,-0.8990024566650447,-3.1658722477945247,1.3678673344644352,-2.0324373522297776,0.23443243889968812,3.6232457651367156,46.70322069494575,5.358625378597175,1.1334348955647389,9,0.8500022888183594,2.930004119873047,7.295001983642578,5.605003356933594,-0.7999954223632955,3,-0.027450942022018254,1.4193441210853381,93.8499984741211,1.5527598118336396,92.66999816894531,1.7999982048531795,94.33999633789062,-0.027450942022018254
12928,2023-09-08,95.2699966430664,95.4800033569336,93.9800033569336,94.51000213623048,1329900.0,0.009750908148638215,1.542355786016319,-7.600061036086364,48.84412647389307,46.05193822109653,-0.025704885352126894,0.04276490426875057,3.139354752570938,6.092750446694964,27.84639811555598,1.5,-0.75450399540847,0.06549606323241619,-2.1606513195061865,2.291643445971019,-1.047577628136878,1.1785697546017104,2.4563179486914066,84.63402152978726,42.99319676962667,1.113073691369301,9,-0.06999588012695312,1.0150032043457031,6.310005187988281,4.685005187988281,-0.06999969482420454,4,-0.034428454863765334,1.0195968435618663,94.3499984741211,1.4193441210853381,93.8499984741211,1.5527598118336396,92.66999816894531,-0.034428454863765334
12929,2023-09-11,95.33000183105469,96.06999969482422,95.08999633789062,95.2300033569336,1128300.0,0.0006298434985054779,-4.157742576642775,0.13157789065794212,50.96376243820602,47.63209043678963,-0.0029318484227189856,-0.09952628190086443,3.1299438642707003,5.882426159507929,27.342030999759082,0.9800033569335938,-0.6305285941485579,0.17450103759765057,-1.991520550410712,2.340522625606013,-0.9085097564065308,1.2575118316018319,2.1592602991031242,82.6698256315697,39.18091296473452,1.0830107940041838,9,-0.13000106811523438,0.34999847412109375,5.502498626708984,4.625,-0.5600051879882812,0,-0.024231670446016706,1.542355786016319,95.2699966430664,1.0195968435618663,94.3499984741211,1.4193441210853381,93.8499984741211,-0.024231670446016706
12930,2023-09-12,95.73999786376952,96.12000274658205,94.9000015258789,95.44000244140624,1060300.0,0.004300807981116206,1.3018778295197577,3.0,53.87565081142096,47.471000399145346,-0.38086727532137843,-0.5860366928042566,2.7234792948977287,5.309876008259593,26.648403535631495,1.2200012207031392,-0.4329843231244297,0.6139972686767408,-1.5001213916626313,2.7281159290161128,-0.44306206149293814,1.6710565988464197,1.5216939032522987,89.56030366672042,42.189248791948074,1.0570593301696845,9,-0.7549972534179545,-0.49999618530272016,4.885002136230483,4.2150039672851705,-1.0099945068359233,1,-0.022247726143139968,-4.157742576642775,95.33000183105469,1.542355786016319,95.2699966430664,1.0195968435618663,94.3499984741211,-0.022247726143139968
12931,2023-09-13,97.08999633789062,97.4000015258789,95.4800033569336,95.52999877929688,1210600.0,0.014100673743925096,-1.3132669663293164,5.200071208768851,55.841279451087225,47.828183331797845,-2.0901963252533733,-1.8356144794865799,1.367949104434274,3.815977665868985,25.327494361012025,1.9199981689453125,-0.21405161780448623,1.8404960632324219,-0.4318232323658293,4.112815358830673,0.7043364154333034,2.9766557110315404,-5.289993286132827,91.19304512174509,43.08560687030466,1.1361596477991223,9,-2.4899940490722656,-1.8899955749511719,3.835002899169922,2.8650054931640625,-3.7199935913085795,2,-0.021938380201449337,1.3018778295197577,95.73999786376952,-4.157742576642775,95.33000183105469,1.542355786016319,95.2699966430664,-0.021938380201449337
12932,2023-09-14,98.75,98.8000030517578,97.48999786376952,98.05999755859376,1027600.0,0.01709757673007073,2.316432958628002,0.4423099495285327,63.555233227907785,49.82587940767917,-3.8352833363262135,-3.421368399946246,-0.31129375569470596,2.0199467865457734,23.81052045205772,1.7100067138671733,0.005654694718785436,3.3419998168945284,0.5825895523161648,6.101410081472892,1.9622946846053537,4.721704949183703,-6.837996978759776,98.96259222149968,46.94577933761589,1.3797051322891785,9,-3.4499969482422017,-3.4499969482422017,1.7449989318847656,1.2050018310546875,-5.6699981689453125,3,-0.052253201641613956,-1.3132669663293164,97.08999633789062,1.3018778295197577,95.73999786376952,-4.157742576642775,95.33000183105469,-0.052253201641613956
12933,2023-09-15,98.4000015258789,99.4499969482422,98.20999908447266,98.73999786376952,1745200.0,-0.003544288345530111,-2.4444326707074526,-0.49274657231312535,62.0643333614578,52.025381115095875,-3.3430217029117273,-2.9592505642458775,0.02725240440192067,2.224274665968835,22.863089378176355,1.2399978637695455,-0.18226715381698,2.8245014190673885,-0.233909740153166,5.882912578287943,1.2952958394571112,4.353706998677666,-6.212478503417984,76.92315431346255,21.594803558964017,1.5292055796102788,9,-2.7750015258789062,-2.7750015258789062,2.0949974060058594,1.5550003051757812,-7.480003356933594,4,-0.04928860161496618,2.316432958628002,98.75,-1.3132669663293164,97.08999633789062,1.3018778295197577,95.73999786376952,-0.04928860161496618
12934,2023-09-18,98.77999877929688,98.83999633789062,97.33999633789062,98.62999725341795,1045500.0,0.003861760645583301,10.111249258244086,-0.44118571043897953,61.80836123569361,54.18179877855543,-3.3826980793175494,-3.254057281766336,-0.31746363764963803,1.7034890994726766,21.70137690685314,1.5,-0.24553638487986973,3.044498825073248,-0.33306544343417954,6.422063093580675,1.3557166908195342,4.733280959326962,-6.1567273212890825,85.27475070299465,28.374118130422588,1.6887821342537115,9,-2.8149986267089844,-3.154998779296875,1.4950008392333984,1.1750030517578125,-6.379997253417969,0,-0.03624217326681112,-2.4444326707074526,98.4000015258789,2.316432958628002,98.75,-1.3132669663293164,97.08999633789062,-0.03624217326681112
12935,2023-09-19,98.45999908447266,99.41999816894531,98.41999816894531,98.88999938964844,928200.0,-0.003239519121064127,-2.9215522012954955,-2.866639540206229,51.92924289926748,55.13264439817552,-2.4082702347216838,-2.812027348308419,0.07028793029655844,1.9388080787620083,20.177105445355235,1.0,-0.10114405034795482,2.555499267578128,-1.0166065684242795,6.127605103580535,0.7694463495769241,4.3415521855793315,-5.427124097050793,75.06298584620087,20.986226612484742,1.786052918001204,9,-1.7950019836425781,-2.8349990844726562,1.5125007629394531,1.4950027465820312,-5.900001525878892,1,-0.03747717322483879,10.111249258244086,98.77999877929688,-2.4444326707074526,98.4000015258789,2.316432958628002,98.75,-0.03747717322483879
12936,2023-09-20,98.20999908447266,99.5199966430664,97.88999938964844,99.12000274658205,1127400.0,-0.0025391021970812,-1.1032181214990993,2.11628608434914,56.5179257392269,56.155546182017865,-1.648077112220193,-2.411590763385888,0.3465567251359971,2.067803947150452,18.469858501268273,1.6299972534179688,0.18319487232237464,2.1314994812011747,-1.5374335895048432,5.800432551907193,0.29703294584815865,3.965966016554191,-4.792096779401575,39.90837728400592,-13.800472131360813,1.8344665353530107,9,-1.4599990844726562,-2.549999237060547,1.5675029754638672,1.7450027465820312,-5.0100021362304545,2,-0.035434230322574756,-2.9215522012954955,98.45999908447266,10.111249258244086,98.77999877929688,-2.4444326707074526,98.4000015258789,-0.035434230322574756
12937,2023-09-21,96.95999908447266,98.23999786376952,96.91999816894531,97.9800033569336,854600.0,-0.012727828242059647,-1.3999861284505222,1.120879305141,57.62711518344918,57.131433816412994,0.012388753909988282,-1.1031627975260676,1.5853082257854254,3.181915784822934,16.655991250709583,1.3199996948242045,0.5943526630279052,0.8084995269775419,-2.870055154739376,4.48705420869446,-1.030777813880917,2.6477768678360007,-3.053929232361952,1.5384976539598048,-54.71247860115482,1.8392773408584586,9,0.25,-1.2999992370605469,1.835000991821289,2.9950027465820312,-5.580001831054702,3,-0.03702554013808279,-1.1032181214990993,98.20999908447266,-2.9215522012954955,98.45999908447266,10.111249258244086,98.77999877929688,-0.03702554013808279
12938,2023-09-22,96.5500030517578,97.2300033569336,96.05999755859376,96.56999969482422,822000.0,-0.004228506977992708,-1.3399937439442524,0.019604469908910366,60.317499893145566,58.17073797807294,0.69626811703057,-0.58535016791798,1.9568156514308583,3.454974370864676,15.560990220514617,1.1700057983398295,0.9305780595738611,0.31100349426267826,-3.31507221038531,3.9370791989106664,-1.5020343580613087,2.124041346586665,-2.1948190563706333,14.162012220263884,-45.21428029102191,1.8130378523239907,9,0.659996032714858,-0.8900032043456889,1.942497253417983,3.404998779296889,-1.780006408691392,4,-0.03593993900593606,-1.3999861284505222,96.95999908447266,-1.1032181214990993,98.20999908447266,-2.9215522012954955,98.45999908447266,-0.03593993900593606
12939,2023-09-25,96.16000366210938,96.72000122070312,95.2699966430664,95.9499969482422,737100.0,-0.004039351396388446,1.1804550095797528,-10.502098435703386,68.50481550281228,59.796200721560865,1.3593331536718694,-0.09300737288349126,2.275276423505531,3.7200261297589066,14.478982926289834,1.4500045776367188,1.1850696466510726,-0.146995925903326,-3.7099062723591345,3.4159144205524825,-1.9284510991312231,1.6344592473245712,-1.3916346549078753,20.941341624540442,-42.496176061879474,1.781455173227902,9,1.2349929809570312,-0.5000038146972656,2.112497329711914,3.7949981689453125,-0.57000732421875,0,-0.054492567529183855,-1.3399937439442524,96.5500030517578,-1.3999861284505222,96.95999908447266,-1.1032181214990993,98.20999908447266,-0.054492567529183855
12940,2023-09-26,93.1999969482422,95.61000061035156,92.88999938964844,95.4800033569336,1481100.0,-0.030782098597543328,1.1417324726738616,-10.856826273342236,47.100795811931725,58.82503587276581,4.3819604357594955,2.8492642669674666,5.164625222224615,6.558958457782026,13.910300693544459,3.2700042724609375,1.291793833362135,-3.003002548217765,-6.805508162920447,0.7995030664849168,-4.904255355569106,-1.101749740866424,6.3199996948242045,4.675681553773659,-60.12473157024978,1.901252807351344,9,3.00500106811522,2.4600028991699077,4.895004272460923,6.755004882812486,4.540000915527315,1,-0.008583642151915205,1.1804550095797528,96.16000366210938,-1.3399937439442524,96.5500030517578,-1.3999861284505222,96.95999908447266,-0.008583642151915205
12941,2023-09-27,93.25,94.08999633789062,92.75,93.1500015258789,1369800.0,0.0005365134484454082,-1.9777645911923027,-0.043858856597902195,44.8884839417585,56.750952618749224,4.168313800500627,2.55787570260901,5.034706553649272,6.3698577701485135,14.964895360304986,1.339996337890625,1.3673684993506754,-2.7164993286132812,-6.640093256577202,1.20709459935064,-4.678296292595249,-0.7547023646313136,6.137396697998042,9.107471667697377,-55.58693324391927,1.961796963981962,9,2.884998321533203,2.4099998474121094,4.685001373291016,6.630001068115234,5.400001525878906,2,-0.007399489988270669,1.1417324726738616,93.1999969482422,1.1804550095797528,96.16000366210938,-1.3399937439442524,96.5500030517578,-0.007399489988270669
12942,2023-09-28,92.29000091552734,93.62999725341795,91.33999633789062,93.5999984741211,1754500.0,-0.010294896348232219,2.343078945023661,-13.100175478751812,36.20372738203048,53.8775519543684,4.599256460652441,3.340228787936212,5.828807088494258,7.163646082730168,16.247093914845774,2.2900009155273295,1.3437309733371308,-3.454998397827154,-7.687502436429597,0.7775056407752885,-5.571250417128368,-1.33874637852594,6.831899914550775,16.129090756008626,-44.14109433587613,2.1162520193012204,9,3.139995574951172,3.139995574951172,5.352500915527344,7.590000152587891,5.8899993896484375,3,0.009860180124472873,-1.9777645911923027,93.25,1.1417324726738616,93.1999969482422,1.1804550095797528,96.16000366210938,0.009860180124472873
12943,2023-09-29,92.5,93.68000030517578,91.95999908447266,93.16000366210938,1242500.0,0.0022754261825705946,1.0235344804372997,0.5038205283511159,37.07761360833531,51.12969110688415,3.8714541331443115,3.071100050228438,5.372946139124565,6.794155124411347,16.867081441719805,1.720001220703125,1.17764936190855,-3.107499313354495,-7.579607041983053,1.3646084152740627,-5.343553177668781,-0.871445449040209,6.154986560546874,21.561386790098247,-34.39341888280468,2.2360538643142807,9,2.9299964904785156,2.9299964904785156,5.130001068115234,7.380001068115234,5.569999694824219,4,-0.012108137800886931,2.343078945023661,92.29000091552734,-1.9777645911923027,93.25,1.1417324726738616,93.1999969482422,-0.012108137800886931
12944,2023-10-02,88.87000274658203,92.06999969482422,88.04000091552734,91.9000015258789,3026400.0,-0.03924321355046456,1.3916941355453327,4.590881768160171,25.758659121623467,48.2218484649237,6.646877026656853,6.609141597639805,8.70112737288386,10.240975064095778,17.16310878321949,4.459999084472656,0.6167543982949439,-6.463996887207031,-11.840163698101833,-1.0878300763122297,-9.152080292654432,-3.7759134817596305,9.346084400605463,10.96435752331904,-39.05666869293037,2.6880834054473994,10,4.909996032714844,4.909996032714844,8.737499237060547,11.009998321533203,8.779998779296875,0,0.06638903695444398,1.0235344804372997,92.5,2.343078945023661,92.29000091552734,-1.9777645911923027,93.25,0.06638903695444398
12945,2023-10-03,90.08999633789062,90.47000122070312,87.0999984741211,87.93000030517578,2447000.0,0.013727844645031517,1.308216475801542,-0.7128702649893742,25.071213150387123,44.72776928838595,4.5983000969496,5.466205497281052,7.172119539257565,8.832979450163023,16.917133810448323,3.3700027465820312,0.0788435014290485,-5.115003204345697,-10.870730819210962,0.6407244105195673,-7.99286701177833,-2.237139396913065,7.312003910764062,42.77537593061724,-1.9534928790877473,2.877863807432634,10,2.5800018310546875,3.220001220703125,7.517505645751953,9.79000473022461,6.910003662109375,1,0.06105006353171283,1.3916941355453327,88.87000274658203,1.0235344804372997,92.5,2.343078945023661,92.29000091552734,0.06105006353171283
12946,2023-10-04,91.0199966430664,91.20999908447266,88.97000122070312,90.19000244140624,1722300.0,0.010323014130089847,2.7024786093053463,0.38425728061035924,20.961648363175456,40.65382853057776,2.8397742777481483,4.546414852059328,5.937862920373902,7.739074031573352,16.494516782565746,2.2399978637695312,-0.5144393334201851,-4.0435028076171875,-10.072165531668887,1.9851599164345117,-7.05783416964303,-1.029171445591345,5.351803428134929,59.57442367940783,20.80911374170924,3.014331362025849,10,1.1450042724609375,2.2900009155273438,6.587505340576172,8.860004425048828,5.810005187988281,2,0.07382994362277873,1.308216475801542,90.08999633789062,1.3916941355453327,88.87000274658203,1.0235344804372997,92.5,0.07382994362277873
12947,2023-10-05,91.76000213623048,92.16000366210938,90.12000274658205,91.48999786376952,1491500.0,0.008130141951839365,2.8130597227767686,0.3253086249529191,25.766420187048325,36.81481967434474,1.435541181501364,3.797103992996199,4.897861132458914,6.824549761077591,16.45906082714243,2.0400009155273295,-0.9335098896436591,-3.173997497558574,-9.37597145248084,3.0279764573636925,-6.274984475019707,-0.07301052009744069,3.684617775262822,70.82070464047959,35.35854366058692,3.100986977461134,10,0.14999771118162641,1.549995422363267,6.332498550415025,8.119998931884751,4.8499984741210795,3,0.07508717555846678,2.7024786093053463,91.0199966430664,1.308216475801542,90.08999633789062,1.3916941355453327,88.87000274658203,0.07508717555846678
12948,2023-10-06,91.98999786376952,92.45999908447266,89.56999969482422,90.62000274658205,2099600.0,0.002506492177251296,1.5021666182260154,5.073975699349459,24.944637603637204,31.974799907769732,0.5483500847360858,3.4875902420253198,4.38885729579566,6.446745025146484,16.835050050202796,2.8899993896484375,-1.44351302478222,-2.7800018310547046,-9.116572666672525,3.5565690045631158,-5.948287248863608,0.3882835867541985,2.6201599039865613,91.23132150777289,59.50606556545121,3.1682854178089097,10,-0.6349983215331889,1.319999694824233,6.102502822875991,7.890003204345717,3.0900039672851705,4,0.06728995092024248,2.8130597227767686,91.76000213623048,2.7024786093053463,91.0199966430664,1.308216475801542,90.08999633789062,0.06728995092024248
12949,2023-10-09,93.0199966430664,93.0199966430664,91.58999633789062,91.91000366210938,1358600.0,0.011196856214979345,1.5765934194337716,0.8102167424040086,30.925650291104816,30.17756151656674,-1.0883512477685855,2.3986377574298245,3.0976722116490123,5.312385925730041,17.47568797759235,1.4300003051757812,-1.8983270849697504,-1.6345027923584041,-8.012173038087255,4.743167453370447,-4.823337915222837,1.5543323305060284,0.8391451953261679,100.0,70.7098632466523,3.188835122864428,10,-2.424999237060547,0.29000091552734375,4.857503890991211,6.860004425048828,5.3300018310546875,0,0.054289434895762545,1.5021666182260154,91.98999786376952,2.8130597227767686,91.76000213623048,2.7024786093053463,91.0199966430664,0.054289434895762545
12950,2023-10-10,93.61000061035156,94.02999877929688,92.76000213623048,92.9499969482422,1433000.0,0.006342764873977558,-1.4423170033892732,0.5946016537332591,34.24657892165288,28.995127625443896,-1.803765178062008,1.7295529583660425,2.266328346544384,4.634444043051218,17.855300059885522,1.269996643066392,-2.3831792587238567,-0.9379989624023466,-7.310481679739667,5.434483754934973,-4.1242403210709995,2.2482423962663063,-6.510002136230469,91.69963692508112,61.11908054827356,3.1862413586686564,10,-3.045001983642578,-0.3000030517578125,4.022497177124023,6.024997711181641,4.709999084472656,1,0.043157791787051814,1.5765934194337716,93.0199966430664,1.5021666182260154,91.98999786376952,2.8130597227767686,91.76000213623048,0.043157791787051814
12951,2023-10-11,94.95999908447266,95.01000213623048,93.27999877929688,94.33999633789062,1388100.0,0.0144215197662525,3.8055058120435485,0.9393928885190012,43.197277499301926,29.77218874958517,-3.2248152902306515,0.22324443101325642,0.7350251488642812,3.213364741782513,18.837200559967794,1.730003356933608,-2.928433463477006,0.5184993743896484,-5.745376969533908,6.7823757183132045,-2.6134387975721296,3.6504375463514265,-7.721400604248046,99.0808266669656,62.14872333881897,3.1319381719617785,10,-3.904998779296875,-1.6500015258789062,1.5925025939941406,3.81500244140625,3.8899993896484375,2,0.021482739418653862,-1.4423170033892732,93.61000061035156,1.5765934194337716,93.0199966430664,1.5021666182260154,91.98999786376952,0.021482739418653862
12952,2023-10-12,93.58999633789062,94.87000274658205,93.20999908447266,94.63999938964844,1196300.0,-0.0144271562741205,1.1986661277283526,-1.6935458069279519,40.54915063324936,30.157915085686724,-1.8450414359628837,1.2509907071815718,1.8966506795579363,4.518767278042247,20.238503590887095,1.75,-3.0545088443734016,-0.5935031890869169,-6.526502765973049,5.339496387799215,-3.56000297752999,2.3729965993561564,-6.0405417114257745,73.89696395112682,32.676597682985516,2.9664997884430693,10,-2.5349960327148438,-0.279998779296875,2.660005569458008,5.185005187988281,5.5200042724609375,3,0.034619143283931564,3.8055058120435485,94.95999908447266,-1.4423170033892732,93.61000061035156,1.5765934194337716,93.0199966430664,0.034619143283931564
12953,2023-10-13,93.5500030517578,94.80999755859376,93.4800033569336,94.5,1270900.0,-0.0004273243690323669,-1.4403645322955716,0.9047563687094143,41.47615602039549,31.904303629994725,-1.8332250850330354,0.958127914917597,1.8240881399061522,4.495347768049314,21.393683685483467,1.3299942016601705,-3.1668351001836186,-0.3909965515136804,-5.985140168194619,5.203147065167258,-3.1880683598541566,2.406075256826796,-5.702126524902326,57.31004066772639,12.965830437321294,2.797071808340472,10,-2.495002746582017,-0.2400054931640483,2.6899986267089986,5.224998474121108,5.409996032714858,4,0.03270975370145934,1.1986661277283526,93.58999633789062,3.8055058120435485,94.95999908447266,-1.4423170033892732,93.61000061035156,0.03270975370145934
12954,2023-10-16,95.1999969482422,95.55999755859376,93.27999877929688,94.54000091552734,1968200.0,0.01763756111874759,2.304352633528444,-0.6947348977657894,57.14286492796208,35.46782049416972,-2.783608284338783,-1.02644900856221,0.09902308339843557,2.7929676157017838,22.924226842294054,2.279998779296889,-3.050868493537081,1.437997436523446,-3.715988123017567,6.591982996064459,-1.1389953432470605,4.014990216293953,-7.065635397011732,87.14281432475661,36.22011604442433,2.576992779770506,10,-2.934997558593764,-1.8899993896484517,0.5425033569335795,3.5750045776367045,5.400001525878892,0,-0.0012604529520390262,-1.4403645322955716,93.5500030517578,1.1986661277283526,93.58999633789062,3.8055058120435485,94.95999908447266,-0.0012604529520390262
12955,2023-10-17,94.7699966430664,95.8000030517578,94.44000244140624,94.5999984741211,1705600.0,-0.004516810073109334,-4.551133532635453,0.2575745315407946,55.28511316507259,39.28153880549163,-1.8103098347201865,-0.9350069590128669,0.46062520249429895,3.188626030041661,24.1927685039312,1.3600006103515625,-2.961685781842334,1.1924972534179688,-3.496594147361975,5.8815886541979125,-1.1520484469720031,3.5370429538079406,-6.190096931394137,60.23147370808659,3.853391958159847,2.344545700389974,10,-2.0849952697753906,-1.4599990844726562,0.6700038909912109,4.0050048828125,6.4200057983398295,1,0.03777568806442089,2.304352633528444,95.1999969482422,-1.4403645322955716,93.5500030517578,1.1986661277283526,93.58999633789062,0.03777568806442089
12956,2023-10-18,94.7300033569336,95.20999908447266,93.77999877929688,94.70999908447266,1948400.0,-0.00042200366729394645,1.9183806928766056,0.1176734583969123,59.063918114799314,42.98126079746395,-1.3284042771304172,-1.232273050278451,0.4255098632399381,3.221638730936448,25.921228574670362,1.4300003051757812,-2.3201116967637034,1.3265037536621094,-2.8713325246327486,5.524340031956967,-0.7724143854853196,3.4254218928095383,-5.572495378054484,58.68733375162415,-2.6670541645800014,2.0989181391474325,10,-2.045001983642578,-1.4200057983398438,0.38249778747558594,4.0449981689453125,6.3699951171875,2,0.03789714146175904,-4.551133532635453,94.7699966430664,2.304352633528444,95.1999969482422,-1.4403645322955716,93.5500030517578,0.03789714146175904
12957,2023-10-19,93.37000274658205,95.22000122070312,93.30999755859376,94.5199966430664,1885900.0,-0.014356598354876016,-2.007869663947372,-57.48741418764231,52.97742667075383,46.09601513825469,0.317366443703591,-0.16339330715526046,1.7085240095322973,4.573385723793848,27.426814107620345,1.9100036621093608,-1.74488083514305,0.14600296020509518,-3.704129492371422,3.996135412781612,-1.7790632660831704,2.071069186493361,-3.6810951618726335,3.5715799480481287,-60.22147615867017,1.925066226288262,10,0.3249969482421733,-0.06000518798829546,1.5299987792968608,5.404998779296861,8.259994506835909,3,0.05869118096111059,1.9183806928766056,94.7300033569336,-4.551133532635453,94.7699966430664,2.304352633528444,95.1999969482422,0.05869118096111059
12958,2023-10-20,93.08000183105469,94.70999908447266,93.06999969482422,93.4800033569336,1189500.0,-0.003105932387240662,-6.809413089680478,0.3478292598784641,68.67793273530145,50.290713187609875,0.8697030316158134,-0.15461239188582,1.9404373236551464,4.854480583833549,28.631929239174813,1.6399993896484375,-1.1599341667148906,0.029502105712893467,-3.487916559117025,3.546920770542812,-1.7292072267020586,1.7882114381278456,-2.902206608981402,0.3663781659852406,-67.21301622534618,1.7587093324149572,10,1.2000007629394531,0.2299957275390625,2.220001220703111,5.694999694824219,8.569999694824219,4,0.06478296799178906,-2.007869663947372,93.37000274658205,1.9183806928766056,94.7300033569336,-4.551133532635453,94.7699966430664,0.06478296799178906
12959,2023-10-23,90.91999816894531,92.69000244140624,90.86000061035156,92.0,1386500.0,-0.02320588332206852,-2.0500108083363826,2.699994277975929,53.398863275655636,52.41874478249907,3.0178550547321947,1.6787662294317158,4.011220821180899,6.969455852206295,29.84327967576944,2.220001220703125,-0.7187086917555376,-1.8685012817382756,-5.185610075890779,1.4486075124142275,-3.52705567881452,-0.20994688466203115,-0.29242632049727035,1.2145248773737634,-66.63133812577324,1.6585543970762493,10,2.410003662109375,2.3899993896484375,4.7050018310546875,7.855003356933594,9.669998168945312,0,0.0884294003238717,-6.809413089680478,93.08000183105469,-2.007869663947372,93.37000274658205,1.9183806928766056,94.7300033569336,0.0884294003238717
12960,2023-10-24,92.4000015258789,93.0199966430664,91.72000122070312,91.91000366210938,1539200.0,0.01627808388407015,-1.9884857892013714,-0.4537009564983964,55.40754497219094,53.77544116837562,1.5065981572076055,0.14309267246449053,2.4567106453018965,5.4656661687889425,30.091376880264477,2.0999984741210938,-0.22374979413784502,-0.3484981536865206,-3.664007224273874,2.9670109169008327,-2.0062526889801973,1.309256381607156,-1.5400009155273438,35.32111697120079,-32.1842429617927,1.6577545352936758,10,0.9300003051757812,0.9099960327148438,3.394998550415039,6.375,9.010002136230469,1,0.08874455425139338,-2.0500108083363826,90.91999816894531,-6.809413089680478,93.08000183105469,-2.007869663947372,93.37000274658205,0.08874455425139338
12961,2023-10-25,92.55999755859376,93.22000122070312,92.02999877929688,92.0500030517578,2452400.0,0.00173155876702058,-3.327257594673325,1.0408096535617553,53.28405748987599,55.190430819111924,1.084395895643425,-0.07509736793210209,2.277657607880414,5.249680286025338,30.25465070672255,1.19000244140625,0.13690749540374725,-0.15400199890135013,-3.4618897713311583,3.153885773528458,-1.8079458851162542,1.499941887313554,-1.6999969482422017,38.990750235356614,-26.9346554688709,1.6539438862149023,10,0.7700042724609233,0.7499999999999858,3.585000991821275,6.215003967285142,9.47000122070311,2,0.09323687457261842,-1.9884857892013714,92.4000015258789,-2.0500108083363826,90.91999816894531,-6.809413089680478,93.08000183105469,0.09323687457261842
12962,2023-10-26,93.1999969482422,94.1500015258789,92.4499969482422,92.7300033569336,1786800.0,0.006914427468986295,-2.300959223732518,0.9215659874936186,54.80540178584963,56.67145812638461,0.4282973507200438,-0.6781981853803671,1.5946967734544302,4.551734708822707,29.72121899347907,1.7000045776367045,0.430921125974308,0.4404975891113452,-2.867867921550527,3.7488630997732173,-1.2136851662195909,2.0946803444422812,-1.9447961425781415,60.77914974823025,-1.864872445412587,1.6541827553309332,10,0.1300048828124858,-0.5299987792968892,3.005002975463853,5.5750045776367045,8.190002441406236,3,0.08476396764547212,-3.327257594673325,92.55999755859376,-1.9884857892013714,92.4000015258789,-2.0500108083363826,90.91999816894531,0.08476396764547212
12963,2023-10-27,91.37999725341795,93.0199966430664,90.77999877929688,92.93000030517578,1364900.0,-0.019527894360715115,1.5895993014456196,-3.297923802412151,43.87144745350228,55.19685618477796,2.1323502487397263,1.110528892080339,3.366786754939824,6.315230787622724,29.427695257633108,2.4199981689453267,0.41730975175656226,-1.323501968383809,-4.687805509583427,2.040801572815809,-3.005653738983611,0.35864980221599296,4.420005798339844,17.804094513858125,-38.457553002931476,1.6821517705998086,10,1.9100036621093892,0.7850036621093892,5.055002212524428,7.395004272460952,9.040000915527358,4,0.11216896813396016,-2.300959223732518,93.1999969482422,-3.327257594673325,92.55999755859376,-1.9884857892013714,92.4000015258789,0.11216896813396016
12964,2023-10-30,94.7699966430664,95.1500015258789,92.30999755859376,92.30999755859376,2576400.0,0.03709782765967029,-1.308947174176676,-1.5870930587412764,53.58466348822085,55.00791733179443,-1.4807788991084863,-1.9128681240465824,-0.04980411229166748,2.850503757615968,27.56696163694061,3.7700042724609517,0.6456024138550731,1.7714977264404297,-1.1877794603759497,4.730774913256809,0.2918591330322471,3.2511363198486123,0.9296063232421687,91.304241556605,37.89251358946203,1.4796385934081886,10,-1.7699966430664062,-2.859996795654297,1.6650028228759766,4.0050048828125,6.780006408691392,0,0.07259686743183891,1.5895993014456196,91.37999725341795,-2.300959223732518,93.1999969482422,-3.327257594673325,92.55999755859376,0.07259686743183891
12965,2023-10-31,95.58999633789062,95.95999908447266,94.62999725341795,95.0,2484400.0,0.008652524257361627,1.0000000000000213,0.23983599897034288,52.012772543905605,54.22445671280625,-2.4275077305051127,-2.4239730796255827,-0.8712961147163014,1.9567522336522245,25.243627226508202,1.3300018310547017,0.8880167164965087,2.3164974212646428,-0.5246012768438533,5.157596119373139,0.8959480722103876,3.737046770318898,-4.80999755859375,92.85709025514285,43.35411385607976,1.4205493490542487,10,-2.2199974060058594,-4.05999755859375,0.9375019073486328,3.1850051879882812,6.3000030517578125,1,0.05230672864894825,-1.308947174176676,94.7699966430664,1.5895993014456196,91.37999725341795,-2.300959223732518,93.1999969482422,0.05230672864894825
12966,2023-11-01,97.73999786376952,98.33999633789062,94.9499969482422,95.94000244140624,2737100.0,0.022491909281794342,1.260005340589723,3.0508586354937153,62.62935271749239,55.296892940221646,-4.588131201456548,-4.263297205114725,-2.9865542875776185,-0.25428972057402177,23.24033532320679,3.3899993896484233,0.7777656846223806,4.130498886108384,0.8552433914875763,7.405754380729192,2.4928711387979803,5.768126633418788,-6.856399078369122,92.06350968408627,43.76061085670234,1.6376277473104028,11,-3.180000305175767,-5.020000457763658,-1.8074989318847514,1.0350036621093892,4.270004272460966,2,0.03754865846687583,1.0000000000000213,95.58999633789062,-1.308947174176676,94.7699966430664,1.5895993014456196,91.37999725341795,0.03754865846687583
12967,2023-11-02,98.6500015258789,99.69000244140624,96.81999969482422,97.61000061035156,1999500.0,0.009310453059122814,-1.190839494596811,0.5777797557739829,64.7398838832305,54.8593319566582,-5.219264510240066,-4.880899410550967,-3.875347032959425,-1.2182667819415087,21.893709982208215,2.870002746582017,0.7497739179596721,4.696002578735346,0.841624591395643,8.550380566075049,2.7688135850655016,6.62319157240519,-7.4681468383789,88.32771618321513,39.46371122494459,1.9271889936698487,11,-3.4150009155273438,-5.255001068115234,-2.75250244140625,0.125,3.4599990844726562,3,0.03426251597706553,1.260005340589723,97.73999786376952,1.0000000000000213,95.58999633789062,-1.308947174176676,94.7699966430664,0.03426251597706553
12968,2023-11-03,98.18000030517578,100.77999877929688,97.95999908447266,100.18000030517578,1578100.0,-0.004764330597398225,-1.31147284688696,-1.9230752301654257,59.243185016098785,55.508701038929665,-4.413920603875269,-4.135405767867169,-3.3665925812355226,-0.7976960745111938,20.459460476101647,2.8199996948242188,0.6576973806829898,3.916501235961917,-0.25490699881395074,8.087909470737785,1.830797118573983,6.002205353349851,-6.487656752441396,69.30344628798927,24.237102517873865,2.085704117387931,11,-2.4000015258789062,-4.240001678466797,-2.7500038146972656,0.36499786376953125,3.4099960327148438,4,0.032695040481716564,-1.190839494596811,98.6500015258789,1.260005340589723,97.73999786376952,1.0000000000000213,95.58999633789062,0.032695040481716564
12969,2023-11-06,98.06999969482422,99.01000213623048,97.95999908447266,98.87000274658205,1470900.0,-0.001120397331530243,-1.0588208894939468,0.40000152587891336,60.44304561507874,56.068201110361635,-3.5570997572257426,-3.8237172234249783,-3.2183179488924907,-0.7462510283101267,19.29098044061498,1.0500030517578267,0.7707069112152709,3.5540004730224553,-0.9021270369242274,8.010127982969138,1.3259367180491068,5.782064227995804,-5.6506437239648335,55.93498516920514,12.25871352474958,2.2280637549733435,11,-2.2900009155273438,-4.130001068115234,-2.640003204345703,0.47499847412109375,7.3300018310546875,0,0.02396246029809168,-1.31147284688696,98.18000030517578,-1.190839494596811,98.6500015258789,1.260005340589723,97.73999786376952,0.02396246029809168
12970,2023-11-07,97.6500015258789,98.5,97.37999725341795,98.5,1641800.0,-0.00428263658868433,1.635305310965737,1.062494039558241,59.02347570147482,56.70591424498373,-2.586020306683338,-3.2522797236973418,-2.779611110344405,-0.4020559126482084,18.55044622915657,1.1200027465820455,0.7040827950789463,2.932002258300784,-1.7134516692431276,7.577456185844696,0.6092752945288282,5.25472922207274,-4.5617941303445235,46.31224236079291,4.347442482964311,2.322726963771958,11,-1.8700027465820312,-3.710002899169922,-3.8700027465820312,-0.7550010681152344,5.6199951171875,1,0.039938571069508155,-1.0588208894939468,98.06999969482422,-1.31147284688696,98.18000030517578,-1.190839494596811,98.6500015258789,0.039938571069508155
12971,2023-11-08,97.0,97.2300033569336,95.8499984741211,96.86000061035156,1627900.0,-0.006656441533251178,3.5999694827323125,-0.16470545996355834,61.73236967280412,57.475577343534226,-1.3856913073230004,-2.573557938920544,-2.205110791685229,0.17046735685835301,18.053039811810034,1.8000030517578125,1.0211868581545787,2.1800006866455135,-2.5760931033434105,6.9360944766344375,-0.19804620834894138,4.558047581639968,-3.296449293764624,23.326601515046,-22.524141376398937,2.3780468949944615,11,-1.220001220703125,-2.125,-4.010002136230469,-0.5750007629394531,3.8799972534179545,2,0.0504123648417365,1.635305310965737,97.6500015258789,-1.0588208894939468,98.06999969482422,-1.31147284688696,98.18000030517578,0.0504123648417365
12972,2023-11-09,96.83000183105469,97.87999725341795,96.62000274658205,97.1999969482422,2108300.0,-0.0017525584427351415,-2.189886620439268,-2.6428337874660417,62.21497885639642,59.51374749941135,-0.7226176073395294,-2.264482181313113,-2.0735260454198396,0.3008107462431724,17.598413179914157,1.259994506835909,1.2268424169440522,1.8480022430419893,-2.952202899126732,6.648207385210711,-0.5521003280423713,4.24810481412635,-2.5603352789743923,19.878363007497853,-30.415284143794132,2.400102571084361,11,-0.285003662109375,-1.6550025939941406,-4.092502593994141,-0.4050025939941406,4.6999969482421875,3,0.05349581955201921,3.5999694827323125,97.0,1.635305310965737,97.6500015258789,-1.0588208894939468,98.06999969482422,0.05349581955201921
12973,2023-11-10,96.61000061035156,97.43000030517578,96.2699966430664,97.41000366210938,1753100.0,-0.0022720356970247213,1.7619255222524977,2.162198944242741,71.21551412205653,61.47273090317087,0.3545639189988492,-1.9009416594372794,-1.8478968989957991,0.46255016920240166,17.058993602285295,1.160003662109375,1.4835889429761124,1.4750011444091768,-3.3280888408037725,6.278091129622126,-0.9265438481972978,3.8765461370156515,-1.8195074800939466,24.050672641409108,-31.110629727875732,2.4015449926064765,11,1.0949974060058594,-1.4350013732910156,-4.000001907348633,-0.18500137329101562,4.940002441406236,4,0.0569299240787986,-2.189886620439268,96.83000183105469,3.5999694827323125,97.0,1.635305310965737,97.6500015258789,0.0569299240787986
12974,2023-11-13,95.08000183105469,95.98999786376952,94.8499984741211,95.4800033569336,1919300.0,-0.01583685715382288,-1.6511359704762674,0.5,59.95542528776022,62.35524787471028,2.1603447399057103,-0.4009504848657741,-0.3005962515724434,1.9473124135679853,16.827021111503626,1.7600021362304688,1.6592145647617684,-0.04899787902832031,-4.852045788636985,4.754050030580345,-2.450521833832653,2.3525260757760122,5.6999969482421875,6.301459199478275,-49.247472414555816,2.401523954804335,11,2.734996795654297,0.6999969482421875,-2.7475032806396484,1.3449974060058594,4.549995422363267,0,0.06846859887953505,1.7619255222524977,96.61000061035156,-2.189886620439268,96.83000183105469,3.5999694827323125,97.0,0.06846859887953505
12975,2023-11-14,98.3499984741211,98.4800033569336,96.69000244140624,96.8000030517578,2650800.0,0.034392054902110614,-1.0226037405655943,-3.8749737740563783,67.47133682004795,62.89324610832757,-0.7565307896595357,-3.5721359425699006,-3.4610993835768795,-1.3166324401026088,16.959527586904546,3.4000015258789062,2.2708210029632454,3.0419986724853487,-1.9671331565849357,8.051130501555633,0.5374327579501994,5.546564587020498,2.311400299072261,96.41860308706326,37.17341049439601,2.5045659145351427,11,-0.5349998474121094,-2.5699996948242188,-6.397500991821289,-2.354999542236328,1.3800048828125,1,0.07168279777465258,-1.6511359704762674,95.08000183105469,1.7619255222524977,96.61000061035156,-2.189886620439268,96.83000183105469,0.07168279777465258
12976,2023-11-15,98.31999969482422,99.18000030517578,97.8499984741211,98.12999725341795,2147000.0,-0.00030502063815252,-2.5466715494791665,0.12258258228696273,66.04010977532953,63.037715651894125,-0.710302519133009,-3.43553523371898,-3.357738919383962,-1.3097550796887987,16.894949531046766,1.3300018310546875,2.501055901316988,2.8325000762939396,-2.3439205070811937,8.008920659669073,0.24428978460636586,5.420710367981513,2.2251710723876954,80.13856243238386,20.21630615070761,2.588210291687569,11,-0.5050010681152344,-2.5400009155273438,-6.382501602172852,-2.325000762939453,1.9000015258789062,2,0.050345778718536405,-1.0226037405655943,98.3499984741211,-1.6511359704762674,95.08000183105469,1.7619255222524977,96.61000061035156,0.050345778718536405
12977,2023-11-16,98.8499984741211,99.41000366210938,98.3499984741211,99.1999969482422,3432900.0,0.005390549033176706,1.7532176721789017,-1.8420735624798599,75.46013003776736,64.83959843207953,-1.3510227708560762,-3.7249147405977396,-3.822823783192007,-1.8576331191812017,16.650855775251493,1.0900039672851562,2.742700070209608,3.088499069213867,-2.195018611837199,8.372016750264933,0.4467402286883413,5.730257909739393,1.5812688472289977,87.71919844601457,21.54109526711899,2.6417588405255312,11,-1.7199974060058594,-3.0699996948242188,-6.667499542236328,-3.2949981689453125,1.5,3,0.020536153875898355,-2.5466715494791665,98.31999969482422,-1.0226037405655943,98.3499984741211,-1.6511359704762674,95.08000183105469,0.020536153875898355
12978,2023-11-17,99.11000061035156,99.87999725341795,98.73999786376952,99.52999877929688,2194800.0,0.0026302695017090816,1.0357220708447383,1.1999999999999513,68.8041751428528,65.76861282405442,-1.637423762121614,-3.6996865939123467,-4.0432112004598935,-2.0858035666923627,16.35008373194732,1.1399993896484375,2.6239171024549535,3.047001266479498,-2.2802453310904696,8.374247864049465,0.38337796769451415,5.710624565264482,1.2096413340539556,84.69191192976733,20.79601815117256,2.6636232987849824,11,-1.7450027465820312,-3.3300018310546875,-6.927501678466797,-4.159999847412109,1.1999969482422017,4,0.024417295470105627,1.7532176721789017,98.8499984741211,-2.5466715494791665,98.31999969482422,-1.0226037405655943,98.3499984741211,0.024417295470105627
12979,2023-11-20,98.95999908447266,99.45999908447266,97.66999816894531,98.48999786376952,1284000.0,-0.0015134852684406397,1.4353733729161908,-1.1190554041780538,65.50138866175399,66.4883809307521,-1.5063032040507096,-3.0740740587152544,-3.856455659281721,-1.9038808633110307,14.964952511048201,1.7900009155273438,2.366667149546373,2.494999694824216,-2.3935036420487563,7.383503031697188,0.0507480263877369,4.939251363260695,1.2502499905271804,71.15988510448027,10.475988782035415,2.444251668436485,11,-1.595001220703125,-3.1800003051757812,-6.777500152587891,-4.029998779296875,1.9500045776367188,0,0.026172231116072586,1.0357220708447383,99.11000061035156,1.7532176721789017,98.8499984741211,-2.5466715494791665,98.31999969482422,0.026172231116072586
12980,2023-11-21,100.5999984741211,100.69000244140624,98.8499984741211,99.45999908447266,1679200.0,0.016572346451302344,1.7878693300042,2.4255243166027447,63.80309093560237,66.718461071063,-2.9992414716135443,-4.288105368790696,-5.453103729015055,-3.5282846030727057,13.894124988085627,1.840003967285142,2.3087943550194154,3.724999237060544,-1.1030977063916936,8.553096180512782,1.3109507653344252,6.139047708786663,-5.75,97.0197403988505,38.640189784877094,2.4140484717261175,11,-2.829998016357422,-4.819999694824219,-7.8125,-6.665000915527344,0.590003967285142,1,-0.009642159397772465,1.4353733729161908,98.95999908447266,1.0357220708447383,99.11000061035156,1.7532176721789017,98.8499984741211,-0.009642159397772465
12981,2023-11-22,101.19000244140624,101.33999633789062,100.0500030517578,100.88999938964844,1114100.0,0.005864850658391596,3.3000432338954213,0.2631607126125881,62.649405796363524,66.76673073105935,-3.2770012674005216,-4.425308865713276,-6.035527812723686,-4.111398396981841,12.986306989165294,1.2899932861328267,2.256006213616047,3.883502960205064,-0.8627118065438282,8.629717726953956,1.5103955768306179,6.25661034357951,-6.223203887939434,95.91297080871584,39.61470650414186,2.3731073833744474,11,-3.0950050354003764,-5.130004882812486,-8.192502975463853,-7.860004425048814,1.4499969482422017,2,-0.014428293796297176,1.7878693300042,100.5999984741211,1.4353733729161908,98.95999908447266,1.0357220708447383,99.11000061035156,-0.014428293796297176
12982,2023-11-24,101.0999984741211,101.45999908447266,100.5,101.2300033569336,372100.0,-0.00088945513502936,2.2542543836962707,-0.4333452011596767,65.11385642843382,66.08876876510128,-2.813467071453232,-3.9137718054959123,-5.992348602129368,-4.031244234514574,12.666009286442709,0.9599990844726562,2.262731813818732,3.3984989166259822,-1.2220024177166806,8.019000250968645,1.0882482494546508,5.708749583797314,-5.878272009277339,90.50130545149297,34.3672607896958,2.3102506671713328,11,-2.9449996948242188,-4.979999542236328,-8.102499008178711,-7.790000915527344,1.970001220703125,4,-0.008704226179026331,3.3000432338954213,101.19000244140624,1.7878693300042,100.5999984741211,1.4353733729161908,98.95999908447266,-0.008704226179026331
12983,2023-11-27,101.62999725341795,102.0999984741211,100.23999786376952,101.2699966430664,1211600.0,0.005242322327359217,1.861532683075717,-2.7691314553989517,67.65871484083482,66.94468982655401,-2.8569307263315977,-3.8330140693214076,-6.5526957078505035,-4.562043304268073,11.737535967869949,1.8600006103515767,2.3006929037402415,3.41599769592284,-0.46720452374805177,7.299199915593732,1.4743965860873942,5.357598805758286,-6.033974431396459,89.39049236285572,31.858518611106803,1.9416011098354486,11,-2.2349967956542827,-5.18999862670897,-8.12749862670897,-8.319999694824205,1.4100036621093892,0,-0.012594694616640978,2.2542543836962707,101.0999984741211,3.3000432338954213,101.19000244140624,1.7878693300042,100.5999984741211,-0.012594694616640978
12984,2023-11-28,101.6500015258789,102.79000091552734,101.20999908447266,101.47000122070312,1408900.0,0.0001968343304297182,-3.5142614249435975,0.5000000000000198,70.66114008912518,67.29911241200705,-2.064027671303748,-3.490096870505468,-6.615691893563678,-4.56166303658317,12.102879563040407,1.5800018310546875,2.364142175435603,3.092001724243161,-0.7249883442006109,6.908991792686933,1.1835066900212752,5.000496758465047,-5.533660651689445,71.0660232677025,11.61437786487052,1.908495034221886,11,-1.4200019836425781,-4.865001678466797,-7.855001449584961,-8.340003967285156,2.2900009155273295,1,-0.013182527763602514,1.861532683075717,101.62999725341795,2.2542543836962707,101.0999984741211,3.3000432338954213,101.19000244140624,-0.013182527763602514
12985,2023-11-29,100.58999633789062,102.1999969482422,100.06999969482422,101.5500030517578,1481000.0,-0.010427989887618616,-1.129997253417983,-5.333361590302129,67.78985238764241,67.49352825781958,-0.7295877482432189,-2.1463420275468224,-5.601566246929536,-3.469666399797404,12.677884910381563,2.129997253417983,2.3183831691897865,1.78199653625488,-1.8677959013876233,5.431788973897383,-0.042899682566371666,3.6068927550761316,-3.806289459567381,19.707799530541685,-42.48287925874889,1.824896218821255,11,-0.3599967956542969,-3.8049964904785156,-7.269996643066406,-7.279998779296875,4.090003967285156,2,0.0031813036670547135,-3.5142614249435975,101.6500015258789,1.861532683075717,101.62999725341795,2.2542543836962707,101.0999984741211,0.0031813036670547135
12986,2023-11-30,101.41000366210938,101.87000274658205,100.3000030517578,100.83999633789062,2052500.0,0.00815197687714675,1.1073743714733362,-0.5937534769133045,71.3221274745759,67.03375019524275,-1.190362458722575,-2.821989150783878,-6.450811012232123,-4.272388419431252,13.348221224990459,1.5699996948242472,2.6258929327760825,2.418503570556638,-1.3715395288382837,6.208546669951559,0.523482020859177,4.3135251202540985,-4.025667380065727,49.264829628964755,-17.52302421709046,1.8950215496974607,11,-1.1800041198730469,-4.625003814697266,-8.090003967285156,-8.100006103515625,2.9599990844726705,3,-0.0021694232596239926,-1.129997253417983,100.58999633789062,-3.5142614249435975,101.6500015258789,1.861532683075717,101.62999725341795,-0.0021694232596239926
12987,2023-12-01,102.02999877929688,102.2300033569336,101.01000213623048,101.4000015258789,1930000.0,0.006113747113680068,1.3689196696418375,1.1052441374879538,74.32671024227753,67.64736520628995,-1.4660030182120636,-3.3474030183260197,-7.053144584398439,-4.882973579015214,13.573858472619227,1.2200012207031108,2.5408124360848205,2.8694988250732365,-1.1508614817950473,6.88985913194152,0.8593186716391017,4.879678978507371,-4.105096033904857,72.0587575312188,-0.12948302777115828,2.0101801534341392,12,-1.7999992370605469,-5.244998931884766,-8.709999084472656,-8.720001220703125,2.5100021362304688,4,0.0059786397887846565,1.1073743714733362,101.41000366210938,-1.129997253417983,100.58999633789062,-3.5142614249435975,101.6500015258789,0.0059786397887846565
12988,2023-12-04,101.38999938964844,102.4800033569336,100.55999755859376,101.2300033569336,1477400.0,-0.006272658995447378,-1.5599947103133927,0.25396306388132,80.78043007391206,69.3450364743075,-0.523640499917903,-2.5872371206855433,-6.389338936000513,-4.2482075150252,13.315772014929065,1.9200057983398295,2.4974962313477818,2.0689994812011747,-2.0418268975112994,6.179825859913649,0.013586291844930543,4.124412670557419,-2.978586827242893,48.5293787656094,-30.671494704704124,2.0554131893562393,12,-0.5699996948242188,-4.604999542236328,-8.389999389648438,-8.080001831054688,1.0800018310546875,0,0.0165696845378156,1.3689196696418375,102.02999877929688,1.1073743714733362,101.41000366210938,-1.129997253417983,100.58999633789062,0.0165696845378156
12989,2023-12-05,100.41999816894531,101.56999969482422,100.3000030517578,101.4800033569336,1001500.0,-0.009567030540905241,1.0483852112546297,-6.625196700205045,63.018833521268725,69.25789676160377,0.7545947016990056,-1.5095482945726957,-5.393739352443845,-3.302865017160741,12.987482389376314,1.2699966430664205,2.2537782778195776,0.9814983367919865,-3.1130786981418908,5.076075371725864,-1.0657901806749521,3.028786854258925,-1.5707267712275836,14.522736194299174,-59.91839105943481,2.0472885174669417,12,1.0000038146972656,-2.8699989318847656,-7.692497253417969,-7.1100006103515625,2.709999084472642,1,0.026090448061691474,-1.5599947103133927,101.38999938964844,1.3689196696418375,102.02999877929688,1.1073743714733362,101.41000366210938,0.026090448061691474
12990,2023-12-06,101.5500030517578,101.55999755859376,100.36000061035156,100.87999725341795,1273200.0,0.011252787327394431,2.47827817645018,-0.632077848233372,67.84527126424186,69.83521514692359,-0.25309618415711554,-2.458439417605078,-6.3890628712535715,-4.433005499971202,12.94781388588389,1.1999969482422017,2.2182492482308476,1.9165031433105355,-2.1908877370941724,6.023894023715243,-0.13719229689182555,3.9701985835128966,-2.3066587022591136,57.33944151439923,-15.704316355802597,2.053695440202354,12,-0.12000274658201704,-2.840003967285142,-9.095003128051744,-8.240005493164048,1.409996032714858,2,0.02353519761521139,1.0483852112546297,100.41999816894531,-1.5599947103133927,101.38999938964844,1.3689196696418375,102.02999877929688,0.02353519761521139
12991,2023-12-07,101.88999938964844,102.41000366210938,100.87999725341795,101.7300033569336,1544400.0,0.003348068219331868,1.5500009536707022,0.23879798221341622,67.15571587383465,70.0620884186348,-0.5401593323824159,-2.54372356883907,-6.589262214457733,-4.77531324515671,13.806932800993094,1.5300064086914205,2.277631430395374,2.0119995117187557,-2.0167523571773245,6.040751380614836,-0.0023764227292844,4.026375446166796,-2.291989383546891,72.9356016196714,1.6759724293788025,2.014375934448041,12,-0.45999908447265625,-3.0699996948242188,-9.440000534057617,-8.580001831054688,-1.1800003051757812,3,0.027382480442048163,2.47827817645018,101.5500030517578,1.0483852112546297,100.41999816894531,-1.5599947103133927,101.38999938964844,0.027382480442048163
12992,2023-12-08,102.01000213623048,102.19000244140624,101.05999755859376,101.76000213623048,1523400.0,0.0011777676641564483,2.704930334942844,1.5625387439797815,66.62840314239205,69.94760934103003,-0.5783196434105804,-2.3776598471434056,-6.534242838020717,-4.9331984287790505,14.438142589866597,1.1300048828124716,2.260967074507846,1.8730022430420092,-1.9934532009818327,5.739457687065851,-0.060225478969911705,3.80622996505393,-2.092793039186361,78.4403139950382,8.51296375465698,1.9332277220119227,12,-0.5800018310547017,-3.190002441406264,-8.370004653930678,-8.700004577636733,-3.1500015258789205,4,0.023134992264776777,1.5500009536707022,101.88999938964844,2.47827817645018,101.5500030517578,1.0483852112546297,100.41999816894531,0.023134992264776777
12993,2023-12-11,102.11000061035156,102.37000274658205,101.0999984741211,101.69000244140624,1264200.0,0.0009802810707477683,1.7021297318355437,1.6799926757813068,68.1660546446357,69.67037762497564,-0.6739413650783916,-2.154971743647394,-6.461218555001295,-5.1100020311362755,15.307250603646667,1.2700042724609517,2.226065880215174,1.698000717163083,-1.8841341055001806,5.280135539826347,-0.09306669416855584,3.489068128494722,-1.9055123314591214,85.78185000108485,15.349033728188601,1.791067411331634,12,-0.8349990844726562,-3.2900009155273438,-7.795000076293945,-8.71500015258789,-3.029998779296875,0,0.023797867893945,2.704930334942844,102.01000213623048,1.5500009536707022,101.88999938964844,2.47827817645018,101.5500030517578,0.023797867893945
12994,2023-12-12,101.58999633789062,102.41000366210938,100.4499969482422,102.41000366210938,1453000.0,-0.0050925890642705696,3.780461481205771,-1.9524069028155562,56.556254717829596,68.42220010610755,-0.1825399800025025,-1.1828961734458687,-5.653643100994529,-4.6749175037736705,16.359147557717016,1.9600067138671733,2.162842097560315,0.8524967193603459,-1.7344745978746658,3.4394680365953576,-0.4409889392571671,2.145982377977859,1.2000045776367188,59.99970226797371,-6.7779905657139,1.2934856586175087,12,-0.19999313354492188,-2.7699966430664062,-6.729997634887695,-7.649997711181641,-3.25,1,0.00866231828462305,1.7021297318355437,102.11000061035156,2.704930334942844,102.01000213623048,1.5500009536707022,101.88999938964844,0.00866231828462305
12995,2023-12-13,105.4000015258789,105.45999908447266,100.95999908447266,101.58999633789062,1628300.0,0.03750374372803522,1.2900761580468751,-4.64630628954224,69.5449789572338,68.22473915973622,-3.6190777650362094,-4.677468192763911,-9.165205476607,-8.55605414397506,17.26667905563258,4.5,2.1155034371770967,4.310001754760748,1.2203711175989156,7.39963239192258,2.7651864361798317,5.854817073341664,-4.9500045776367045,98.80244445087418,34.23501811652831,1.5448153185809155,12,-2.520000457763672,-5.245002746582031,-10.540002822875977,-11.460002899169922,-7.069999694824219,2,-0.02153704212142349,3.780461481205771,101.58999633789062,1.7021297318355437,102.11000061035156,2.704930334942844,102.01000213623048,-0.02153704212142349
12996,2023-12-14,103.2699966430664,106.4499969482422,103.25,106.01000213623048,2207900.0,-0.020208774686682696,-1.3021570887535092,-0.7191605674980263,58.46991964436736,66.46287353774619,-1.3382140936980136,-2.274207565205245,-6.785336656430559,-6.510129022813814,18.08560105476301,3.1999969482422017,1.9909192654811676,1.9324970245361328,-1.0125075041559768,4.877501553228242,0.4599947601900851,3.4049992888821805,-2.8199996948242045,46.99999491373674,-13.696790129329408,1.472502264346054,12,0.10500335693359375,-2.6199989318847656,-8.409997940063477,-9.329998016357422,-6.0699996948242045,3,-0.0030018162938960646,1.2900761580468751,105.4000015258789,3.780461481205771,101.58999633789062,1.7021297318355437,102.11000061035156,-0.0030018162938960646
12997,2023-12-15,100.87999725341795,102.54000091552734,100.0199966430664,101.9499969482422,3148200.0,-0.023143211652354778,1.2399962022698219,0.3905100546308188,47.443767779782924,62.75879994950962,0.97392069148529,0.2905696377983418,-4.1919499167239,-4.218002729078918,18.18192749119994,3.25,1.9146125209482818,-0.5590023040771683,-3.2739743275845115,2.155969719430175,-1.916488315830847,0.7984837076765103,5.569999694824247,13.374814456218537,-41.88752121714884,1.3574860117536744,12,2.3549995422363423,-0.22999954223631391,-5.552497863769517,-6.93999862670897,-1.799995422363267,4,-0.0016851523946640468,-1.3021570887535092,103.2699966430664,1.2900761580468751,105.4000015258789,3.780461481205771,101.58999633789062,-0.0016851523946640468
12998,2023-12-18,101.52999877929688,102.0999984741211,101.0,101.0,2042500.0,0.006443314270182521,-3.1509471987101976,-0.49532610323214155,49.607834826381705,61.26868898341107,0.3865124184029014,-0.1779599686574045,-4.634232195575095,-4.950956183569929,18.104937785922306,1.2200012207031392,1.730352984512649,-0.030000686645507812,-2.5137933034534257,2.45379193016241,-1.2718969950494596,1.211895621758444,4.919998168945327,23.48370240379305,-28.549409629550734,1.2418963084039565,12,1.7049980163574219,-0.8800010681152344,-5.670000076293945,-7.590000152587891,-2.220001220703111,0,-0.02629762829751714,1.2399962022698219,100.87999725341795,-1.3021570887535092,103.2699966430664,1.2900761580468751,105.4000015258789,-0.02629762829751714
12999,2023-12-19,101.5500030517578,102.0,100.88999938964844,101.12000274658205,1541100.0,0.00019702819562139595,-1.4943637220864943,0.8113231991707877,53.366076539920435,59.659889569597574,0.6075460514277751,0.006346616123622084,-4.475207068095884,-5.048890021851648,18.553860097798346,1.1100006103515625,1.4389131667174695,-0.1394966125488395,-2.3017816754466764,2.0227884503489975,-1.220639143997758,0.941645918900079,4.771393890380892,23.79481082543373,-30.99183107258986,1.081142531448919,12,1.6849937438964986,-0.9000053405761577,-5.110004425048814,-7.610004425048814,-1.8100051879882812,1,-0.024323004888972877,-3.1509471987101976,101.52999877929688,1.2399962022698219,100.87999725341795,-1.3021570887535092,103.2699966430664,-0.024323004888972877
13000,2023-12-20,99.62999725341795,102.0,99.58999633789062,101.33000183105469,1190200.0,-0.018906998923094664,-1.7078595339228233,-3.953496211919884,44.20571716943932,57.10988971355365,2.4882204622018236,1.9499302744276719,-2.413811807886603,-3.209668415828972,18.305428306419845,2.410003662109375,1.0791568626599428,-2.011002349853527,-4.3150494304890685,0.29304473078201454,-3.1630258901712978,-0.8589788095357562,6.565371682739297,0.5831036730079748,-52.63406492608235,1.152023540317771,12,3.3899993896484517,1.9400024414062642,-2.832498550415025,-5.68999862670897,0.6200027465820455,2,-0.012947916803069837,-1.4943637220864943,101.5500030517578,-3.1509471987101976,101.52999877929688,1.2399962022698219,100.87999725341795,-0.012947916803069837
13001,2023-12-21,99.7300033569336,100.20999908447266,98.80999755859376,99.75,985400.0,0.0010037750303382165,1.9787430908957793,0.011762699541788676,42.250707285386525,54.40125684055303,2.2904641308566056,1.828694597712385,-2.4118723697490907,-3.366267600070188,17.80494350278526,1.400001525878892,1.0505169687171474,-1.837996292114255,-4.289974434828409,0.6139818505998988,-3.063985363471332,-0.6120072207571781,6.201150675292993,24.66501260996619,-25.087814675440065,1.2259890713570754,12,2.899993896484389,2.3299942016601562,-2.932504653930664,-5.790004730224609,0.02999877929688921,3,-0.014037917163888025,-1.7078595339228233,99.62999725341795,-1.4943637220864943,101.5500030517578,-3.1509471987101976,101.52999877929688,-0.014037917163888025
13002,2023-12-22,100.22000122070312,101.2699966430664,99.9800033569336,100.3499984741211,1170600.0,0.004913244232187974,-3.2295348517253886,6.500953834414346,46.01771428215298,51.94033013361051,1.6984640896182839,1.337988626983531,-2.7479629372006684,-3.91425627283148,17.27575169987605,1.5399932861328125,0.8749398967275681,-1.3039985656738224,-3.8220299505974964,1.2140328192498515,-2.5630142581356665,-0.04498287321197836,5.283883423105493,42.85724224132509,-6.759100654688162,1.259015692461838,12,2.409996032714858,1.839996337890625,-3.4225025177001953,-6.280002593994141,1.769996643066392,4,-0.03013374811092162,1.9787430908957793,99.7300033569336,-1.7078595339228233,99.62999725341795,-1.4943637220864943,101.5500030517578,-0.03013374811092162
13003,2023-12-26,100.3499984741211,100.94000244140624,100.0,100.0,1519800.0,0.0012971188568606795,-4.3714659400544145,-2.692352837607841,49.74729404947033,51.18377894823726,1.4444558051739307,1.167013673518838,-2.7180797794100897,-4.052259593831877,16.47598606992936,0.9400024414062358,0.6786874721146319,-1.1100013732910128,-3.6811945649863276,1.461191818404302,-2.3955979691386773,0.17559522255665172,4.752252944574636,48.27585382186909,-5.540845224470601,1.285596595847659,12,2.279998779296889,1.7099990844726562,-3.894998550415039,-6.409999847412109,0.23999786376953125,1,-0.01265567177257032,-3.2295348517253886,100.22000122070312,1.9787430908957793,99.7300033569336,-1.7078595339228233,99.62999725341795,-0.01265567177257032
13004,2023-12-27,100.30999755859376,100.37000274658205,99.7300033569336,100.12000274658205,744800.0,-0.0003986140123125592,3.1289592203382406,0.5428446866485014,45.14105383495918,48.472231712428965,1.4346649650728978,1.1610027737203126,-2.5685592521212612,-4.010359663001921,15.327893708593052,0.6399993896484517,0.46854907216550146,-1.0830020904540874,-3.702726368139423,1.5367221872312484,-2.392864229296748,0.22686004838857343,4.414718628495848,47.02190758633906,-6.086909813200499,1.3098621388426663,12,2.3199996948242188,1.7499999999999858,-3.737499237060561,-6.36999893188478,-0.7099990844726705,2,-0.009969096045644665,-4.3714659400544145,100.3499984741211,-3.2295348517253886,100.22000122070312,1.9787430908957793,99.7300033569336,-0.009969096045644665
13005,2023-12-28,100.91000366210938,101.1999969482422,100.3000030517578,100.31999969482422,716600.0,0.005981518473920033,-1.8571359370269065,3.1053688310645304,46.23658560310143,47.11297237451053,0.14614186903421,0.6178790244349415,-3.0359532474742394,-4.5984119981853695,14.931504464582417,0.8999938964844034,0.23604942456347544,-0.4989963531494084,-3.1019253997990006,2.103932693500184,-1.8004608764742045,0.8024681701753877,3.4598294072704903,85.36613353926495,33.32915351660722,1.3014645233247994,12,-0.23500442504882812,1.719993591308608,-4.337505340576172,-6.970005035400391,-1.4600067138671733,3,-0.011594547179460513,3.1289592203382406,100.30999755859376,-4.3714659400544145,100.3499984741211,-3.2295348517253886,100.22000122070312,-0.011594547179460513
13006,2023-12-29,101.19000244140624,101.26000213623048,100.1999969482422,100.37000274658205,844100.0,0.0027747375793822915,1.2083462476852853,1.3898206457785973,46.88923453271214,47.05135756928044,-0.5139830378306556,0.3378763196153045,-3.176062833530267,-4.867102447743505,14.493411187872907,1.0600051879882812,0.1741185939922616,-0.20799751281739987,-2.812767514066266,2.3967724884314663,-1.5103825134418258,1.094387487807026,2.8462404973264626,94.80554867475756,44.203721854570524,1.3023850006244322,12,-0.7350044250488139,1.4399948120117472,-4.415002822875962,-7.250003814697251,-2.430000305175753,4,-0.009289479382615262,-1.8571359370269065,100.91000366210938,3.1289592203382406,100.30999755859376,-4.3714659400544145,100.3499984741211,-0.009289479382615262
13007,2024-01-02,102.63999938964844,102.66999816894531,100.5,100.61000061035156,1079600.0,0.014329448693133573,1.0765569102723225,2.4756091887718457,51.82380492312862,47.29757646891898,-1.8864492920946958,-1.1215818294906796,-4.422593692810054,-6.289580437165114,14.120386067505052,2.1699981689453125,-0.36257918361954466,1.2114994049072294,-1.4383253024092824,3.861324112223741,-0.11341294875103358,2.5364117585654924,1.0826688262759205,98.9796315566847,50.645577447635205,1.3249123536582574,1,-1.9000015258789062,-0.01000213623045454,-5.562501907348633,-8.420001983642578,-5.239997863769531,1,-0.028059209572719568,1.2083462476852853,101.19000244140624,-1.8571359370269065,100.91000366210938,3.1289592203382406,100.30999755859376,-0.028059209572719568
13008,2024-01-03,103.06999969482422,103.20999908447266,101.98999786376952,102.7300033569336,1260800.0,0.004189402842291301,2.935518802914005,0.16748598144890933,55.12465637404679,47.492974228266355,-2.318882944955945,-1.495966393293429,-4.630587211283199,-6.6774663188727175,14.089501362672447,1.2200012207031392,-0.6374088294209912,1.557499694824216,-1.1918306008070516,4.306829990455483,0.18283454700858215,2.9321648426398497,0.35790828166030053,95.97702409400829,47.08955748617226,1.3746651478156326,1,-2.0600013732910156,-0.4400024414062358,-5.932500839233398,-8.790000915527344,-5.120002746582017,2,-0.010478333503952997,1.0765569102723225,102.63999938964844,1.2083462476852853,101.19000244140624,-1.8571359370269065,100.91000366210938,-0.010478333503952997
13009,2024-01-04,103.04000091552734,104.41999816894531,102.76000213623048,103.41999816894531,1240100.0,-0.0002910524826399419,-2.531925945766145,-1.1176510187595368,38.93059839825941,46.90684992035748,-2.296838113072255,-1.3276908869975301,-4.304718907072214,-6.607494978453502,14.397120752186623,1.6599960327148295,-0.5600116853821362,1.396500778198245,-1.3831568750971002,4.17615843149359,0.00667195155057243,2.7863296048459176,-4.2300033569335795,67.29865274332688,23.70372695890311,1.3898288266476744,1,-1.4250030517578125,-0.4100036621093608,-5.122501373291016,-8.44000244140625,-3.9899978637695455,3,-0.02377721812760114,2.935518802914005,103.06999969482422,1.0765569102723225,102.63999938964844,1.2083462476852853,101.19000244140624,-0.02377721812760114
13010,2024-01-05,103.94000244140624,104.13999938964844,102.62999725341795,102.79000091552734,1073000.0,0.008734486780689332,-1.0544123066063726,-3.026341678880441,53.552516927438276,48.162606547252125,-2.8174569526406543,-2.1496739613364326,-4.940004854450635,-7.462204080100975,14.691162922182352,1.510002136230483,-0.5424194111437259,2.177002334594718,-0.785231369314431,5.139236038503867,0.6958854826401506,3.6581191865492855,-5.0178048706054454,88.62569695041219,43.583522273220304,1.4811168519545745,1,-1.8650016784667827,-1.3100051879882528,-5.432502746582017,-8.995002746582017,-5.690002441406236,4,-0.04175489576048186,-2.531925945766145,103.04000091552734,2.935518802914005,103.06999969482422,1.0765569102723225,102.63999938964844,-0.04175489576048186
13011,2024-01-08,104.68000030517578,104.72000122070312,103.52999877929688,103.9499969482422,1033200.0,0.007119471294862567,1.9382588137780332,0.6347846855035016,74.42156937735245,51.31859044671873,-3.108330763010514,-2.8142214505738252,-5.40638837758533,-8.124842840828165,14.676118734762333,1.19000244140625,-0.5712610908628477,2.7775001525878906,-0.4599124444917777,6.014912749667559,1.1587938540480565,4.396206451127725,-5.647846722412098,99.05211128065316,47.93860541180979,1.618706298539837,1,-2.454998016357422,-2.0500030517577983,-6.1725006103515625,-9.735000610351562,-6.599998474121094,0,-0.04996182023009588,-1.0544123066063726,103.94000244140624,-2.531925945766145,103.04000091552734,2.935518802914005,103.06999969482422,-0.04996182023009588
13012,2024-01-09,104.37000274658205,104.5500030517578,103.69000244140624,104.06999969482422,885200.0,-0.002961382859094308,1.6060479955612164,0.41096119477861925,69.0860223323563,53.46733803370606,-2.400149547210262,-2.443639892824635,-4.841369591917399,-7.753831883134438,14.660261540760352,0.9899978637695455,-0.27674836081641274,2.3495025634765767,-1.0712552401796955,5.770260367132849,0.6391236616484406,4.059881465304713,-5.110335258300779,87.17955883709226,31.225591403166703,1.710378901828134,1,-2.145000457763686,-1.7400054931640625,-5.862503051757827,-9.425003051757827,-4.3700027465820455,1,-0.05375108232940318,1.9382588137780332,104.68000030517578,-1.0544123066063726,103.94000244140624,-2.531925945766145,103.04000091552734,-0.05375108232940318
13013,2024-01-10,104.54000091552734,104.91000366210938,103.87999725341795,104.37000274658205,767900.0,0.0016288029555586725,1.2637412388075029,0.5666547988402696,69.69694532873245,56.195770421903106,-2.1381401293236877,-2.553155918033724,-4.690440148393336,-7.852746132510632,14.608877574080026,1.0300064086914205,0.07928430897061389,2.398000717163086,-1.2039622654515227,5.999963699777695,0.5970192258557745,4.198982208470397,-5.061920077949196,83.77185497498714,22.76888372997992,1.8009814913073054,1,-1.9850006103515625,-1.9100036621093608,-6.032501220703125,-9.595001220703125,-4.3899993896484375,2,-0.06829920917465704,1.6060479955612164,104.37000274658205,1.9382588137780332,104.68000030517578,-1.0544123066063726,103.94000244140624,-0.06829920917465704
13014,2024-01-11,102.47000122070312,104.37000274658205,101.93000030517578,104.27999877929688,1129400.0,-0.01980103000474298,1.4522569910364238,-10.647159141909157,68.3462839219832,58.65240356844552,0.30226405691087166,-0.4362130106086113,-2.426236119103777,-5.731440376700249,14.562976074795095,2.6100006103515625,0.30766910526567415,0.28400077819824787,-3.31106333183952,3.879064888236016,-1.513531276820629,2.081532833217125,-2.6660050136531055,18.12081567864412,-48.43773251543094,1.7975320550188807,1,0.08499908447265625,0.15999603271485796,-3.667501449584961,-7.525001525878906,-2.459999084472642,3,-0.044110512526740364,1.2637412388075029,104.54000091552734,1.6060479955612164,104.37000274658205,1.9382588137780332,104.68000030517578,-0.044110512526740364
13015,2024-01-12,103.12999725341795,103.4499969482422,102.72000122070312,103.12000274658205,972100.0,0.0064408707412162425,1.2461617916333556,-0.005521834429254235,70.48192106598434,61.27381318325354,-0.010850342223520215,-1.343893869257144,-2.906789618575189,-6.327788060070432,13.147293483353211,0.9799957275390767,0.49731958292996126,1.0574970245361186,-2.2414657895942582,4.356459838666495,-0.5919843825290769,2.706978431601314,-3.019640599064374,40.268308606100476,-30.284560838255317,1.6494814070651884,1,-0.42499542236326704,-0.4999999999999716,-3.644996643066392,-8.184997558593736,-1.8699951171874716,4,-0.039561663049738294,1.4522569910364238,102.47000122070312,1.2637412388075029,104.54000091552734,1.6060479955612164,104.37000274658205,-0.039561663049738294
13016,2024-01-16,102.95999908447266,103.72000122070312,102.11000061035156,102.8000030517578,1461800.0,-0.0016483872149009038,-1.0909086405318775,16.008396946611832,67.16793201989017,62.97871619400482,0.48793746751714195,-1.2630689193611744,-2.6249361732018315,-6.08889542453727,11.164669310972556,1.6100006103515625,0.7842535416601208,0.902998733520505,-2.3751214262885014,4.181118893329511,-0.7360613463839911,2.542058813425001,-2.561663609653735,34.56367849050807,-37.86110702998053,1.639060079904503,1,0.4600028991699219,-0.3300018310546733,-2.8899993896484375,-8.014999389648438,-1.44000244140625,1,-0.045745912260628296,1.2461617916333556,103.12999725341795,1.4522569910364238,102.47000122070312,1.2637412388075029,104.54000091552734,-0.045745912260628296
13017,2024-01-17,100.70999908447266,102.72000122070312,99.4499969482422,102.31999969482422,1929100.0,-0.021853147047466548,1.713692368084475,-10.062753326020756,51.7821828548465,62.607330247427,2.721579458388362,1.0261536704043692,-0.3162565061220448,-3.7946798188687865,11.134837795157324,3.5100021362304545,0.9786063455297125,-1.3385013580322322,-4.630324468858731,1.9533217527942668,-2.9844129134454818,0.30741019738101727,4.200004577636719,23.07693382556355,-50.23783471898465,1.6459115554132513,1,1.470001220703125,1.9199981689453267,-0.5849990844726562,-5.7649993896484375,1.7900009155273438,2,-0.02611455940151486,-1.0909086405318775,102.95999908447266,1.2461617916333556,103.12999725341795,1.4522569910364238,102.47000122070312,-0.02611455940151486
13018,2024-01-18,98.86000061035156,100.2300033569336,98.76000213623048,100.0,1218900.0,-0.018369561026103987,-1.1940376688150747,0.7080738866300835,43.9126853060664,63.16089545940555,4.371273337382078,2.8099331735612623,1.5872862010654103,-1.8995975490161925,11.213198321937442,1.9499969482421733,1.1100887766878316,-3.054999923706049,-6.638961707172314,0.5289618597602157,-4.846980815439181,-1.2630190319729167,5.940802917480468,1.782503801096965,-71.76582249281975,1.7919808917331321,1,2.9750022888183594,3.74499893188478,1.2649993896484375,-3.9150009155273438,1.0899963378906392,3,0.011531452383271246,1.713692368084475,100.70999908447266,-1.0909086405318775,102.95999908447266,1.2461617916333556,103.12999725341795,0.011531452383271246
13019,2024-01-19,99.08000183105469,99.43000030517578,98.4000015258789,99.1999969482422,1420200.0,0.0022253815430393065,2.5517087158980294,0.10525893108111163,42.064161116103236,61.884411480368335,3.9453712181931593,2.52484802690401,1.4280358039264343,-2.072777978023396,11.41260109075886,1.029998779296875,1.0545514444945354,-2.711498641967779,-6.512098705193935,1.089101421258377,-4.611798673580864,-0.811198610354694,5.4791696411132875,12.781961356827662,-56.82304761358772,1.9003000316130798,1,2.575000762939453,3.3449974060058594,0.967498779296875,-4.135002136230469,1.6899948120117188,4,0.010799350777654482,-1.1940376688150747,98.86000061035156,1.713692368084475,100.70999908447266,-1.0909086405318775,102.95999908447266,0.010799350777654482
13020,2024-01-22,98.33999633789062,99.70999908447266,97.81999969482422,99.06999969482422,1322200.0,-0.007468767455473757,-1.1355965809902715,6.083608850457062,38.115060780680516,57.850354969627006,4.254929508515147,3.3342008792610613,2.2349856103818695,-1.2974436182486642,12.402869095206217,1.8899993896484375,0.8762104552549488,-3.3870040893554716,-7.380926933435163,0.6069187547242194,-5.383965511395317,-1.390042667315626,5.8496249375000104,8.813500145475706,-55.22425606302556,1.9969614220398442,1,3.025005340576172,3.795001983642578,1.765005111694336,-3.3949966430664062,2.2300033569335938,0,0.01698195912680145,2.5517087158980294,99.08000183105469,-1.1940376688150747,98.86000061035156,1.713692368084475,100.70999908447266,0.01698195912680145
13021,2024-01-23,98.33000183105469,98.8000030517578,97.48999786376952,98.44000244140624,1125200.0,-0.0001016321660374242,2.1566320433864488,0.15068507467364253,29.573447651445363,53.46006889397024,3.6536740057080976,3.408698781411104,2.3341432380926648,-1.2949310713824929,13.489045810265182,1.3100051879882812,0.9221962450932892,-3.326998519897458,-7.5127599849561335,0.8587629451612173,-5.419879252426796,-1.2341177873681204,5.350049717890641,16.06125101567184,-41.75731503378067,2.092880732529338,1,2.8699989318847656,3.639995574951172,3.187498092651367,-2.0500030517578125,3.2399978637695312,1,0.02979762280702447,-1.1355965809902715,98.33999633789062,2.5517087158980294,99.08000183105469,-1.1940376688150747,98.86000061035156,0.02979762280702447
13022,2024-01-24,97.1999969482422,99.25,97.0999984741211,99.04000091552734,2014400.0,-0.011491964423574363,-1.1078436872398434,16.727215980027,23.911081211399377,48.37275065871101,4.089734910711982,4.533275298536225,3.5474992242726557,-0.15893638864264403,14.403416612774167,2.1500015258789062,0.663495133065112,-4.306003189086894,-8.907301335260414,0.29529495708662523,-6.606652262173654,-2.0053541160001345,5.86104923218555,3.194834444834899,-47.739882932061164,2.300649073086756,1,3.535003662109361,3.8050041198730327,4.812501907348619,-0.4249992370605611,3.2700042724609233,2,0.044444442700183995,2.1566320433864488,98.33000183105469,-1.1355965809902715,98.33999633789062,2.5517087158980294,99.08000183105469,0.044444442700183995
13023,2024-01-25,99.08000183105469,99.31999969482422,97.55999755859376,98.93000030517578,1290800.0,0.01934161462796724,4.587332727823146,-0.08152239263930934,34.88549791705847,44.65488554705271,1.5128750429884974,2.691227718004427,1.7815021670055273,-1.9984867971036664,15.350409754053063,2.120002746582017,0.16063897437315688,-2.3624984741210966,-7.064910405201388,2.339913456959195,-4.713704439661242,-0.011292508580950766,3.2657186246162695,75.86217984320282,25.882155893879847,2.351205965540147,1,1.3299980163574219,1.9249992370605469,2.8624954223632812,-1.3700027465820312,2.9399948120117188,3,0.03451754244793914,-1.1078436872398434,97.1999969482422,2.1566320433864488,98.33000183105469,-1.1355965809902715,98.33999633789062,0.03451754244793914
13024,2024-01-26,99.30999755859376,99.87000274658205,98.87000274658205,99.22000122070312,1114700.0,0.002321313315387874,-1.5316670851603098,0.5999694827324075,31.375673326688073,40.30974690935312,0.8800392272737128,2.5112250597156702,1.719861409779952,-2.171749770731296,16.36146980483536,1.0,-0.29983935952785146,-2.0825027465820227,-6.856339906695979,2.6913344135319335,-4.469421326639008,0.3044158334749625,2.406236259291205,79.78323739223852,33.25855567147323,2.3869185800569803,1,1.1000022888183452,1.6950035095214702,2.6324996948242045,-1.299999237060561,2.7300033569335795,4,0.006444460833571419,4.587332727823146,99.08000183105469,-1.1078436872398434,97.1999969482422,2.1566320433864488,98.33000183105469,0.006444460833571419
13025,2024-01-29,99.73999786376952,100.12000274658205,98.7699966430664,99.37999725341795,1130500.0,0.00432987932480855,1.4107028514596924,4.000169548999029,29.62044376403736,36.13780376981393,-0.09096887814848742,2.0965687350283844,1.36126593704482,-2.515275819945728,16.94604019947051,1.3500061035156392,-0.8192933004137615,-1.5940021514892777,-6.421112902859662,3.233108599881106,-4.00755752717447,0.8195532241959143,1.4222877128637919,87.41707466185574,45.573065012166666,2.4135553756851884,1,0.17000198364259234,1.2650032043457173,2.2024993896484517,-1.729999542236314,2.9599990844726847,0,0.010326837791832633,-1.5316670851603098,99.30999755859376,4.587332727823146,99.08000183105469,-1.1078436872398434,97.1999969482422,0.010326837791832633
13026,2024-01-30,100.25,100.6999969482422,98.95999908447266,99.73999786376952,1401600.0,0.005113316093379838,1.4680890206751467,1.4166701987878154,33.279209218191255,34.08191781018556,-1.1463628765377507,1.5942723587064904,0.9310342138791867,-2.953801399312212,17.48287427167528,1.7399978637695455,-1.2023910228546981,-1.0369998931884794,-5.888258698483867,3.814258912106908,-3.462629295836166,1.3886295094592072,-3.1500015258789062,87.50007947289305,49.26781459791505,2.4256294026476937,1,-1.3500022888183594,0.7550010681152344,2.0449981689453125,-1.6350021362304688,2.589996337890625,1,0.0031920169059771464,1.4107028514596924,99.73999786376952,-1.5316670851603098,99.30999755859376,4.587332727823146,99.08000183105469,0.0031920169059771464
13027,2024-01-31,99.76000213623048,101.08999633789062,99.12999725341795,100.91999816894531,2715200.0,-0.004887759239596168,1.6133454047923204,-2.2744924977933776,31.091776067602183,32.657372339245086,-0.8999309330624072,1.9578239016382923,1.47966730700945,-2.4024342225912108,17.272377896445125,1.9599990844726705,-1.7186183354510263,-1.3829978942871008,-6.236130952515694,3.4701351639414924,-3.8095644234013974,1.0435686348271958,-2.5880036926269696,62.32309740557296,28.61815863970108,2.4265665291142997,1,-0.6650047302246236,1.2449989318847514,2.5849952697753764,-1.1450042724609517,3.589996337890611,2,0.018143519645499095,1.4680890206751467,100.25,1.4107028514596924,99.73999786376952,-1.5316670851603098,99.30999755859376,0.018143519645499095
13028,2024-02-01,101.98999786376952,102.08000183105469,98.75,99.3499984741211,931600.0,0.02235360545094811,1.3616972923836115,-2.275869326440562,48.1249862164209,33.33079735039149,-2.949406696457075,-0.3765366446626359,-0.6729534429257313,-4.572160035013468,16.88625381439523,3.3300018310546875,-2.167594198177511,0.9009979248046704,-3.8854310200500493,5.68742686965939,-1.4922165476226894,3.2942123972320303,-4.661279504394514,97.29717964579424,59.075456067534354,2.3932144724273585,2,-2.3999977111816264,-0.9849967956542827,0.35499954223634234,-3.374999999999986,1.3700027465820455,3,-0.014903389301926362,1.6133454047923204,99.76000213623048,1.4680890206751467,100.25,1.4107028514596924,99.73999786376952,-0.014903389301926362
13029,2024-02-02,100.58999633789062,101.55999755859376,99.25,101.01000213623048,1648400.0,-0.013726851212889635,2.039477184546388,-0.15909314221310916,40.620381300659524,33.609166297055836,-1.4669530116620848,0.8753871488721501,0.7945859622884939,-3.1203757742717073,15.96642454253817,2.739997863769517,-2.360151548472004,-0.3765033721923885,-5.077332154024788,4.324325409640011,-2.726917763108588,1.9739110187238111,-2.9762009702148475,55.25511489907669,16.577944703136502,2.3504143909161965,2,-0.9999961853027344,0.4150047302246094,1.7550010681152344,-1.9749984741210938,2.1800003051757812,4,0.014216128414721085,1.3616972923836115,101.98999786376952,1.6133454047923204,99.76000213623048,1.4680890206751467,100.25,0.014216128414721085
13030,2024-02-05,99.5999984741211,100.33000183105469,98.8000030517578,99.5999984741211,1789500.0,-0.009841911718974972,1.0958791007807225,-0.0,38.30083402667306,34.57887589430335,-0.31226596914497406,1.60590745562925,1.7891401575617039,-2.090372723999124,14.975137515232904,1.7899932861328267,-2.331305343955762,-1.149501037597659,-5.669592647856689,3.3705905726613707,-3.409546842727167,1.1105447675318487,-1.7182307186425874,25.525465667743486,-13.10725596052092,2.260045805129515,2,-0.009998321533203125,1.4050025939941406,2.7449989318847656,-0.9850006103515625,3.3899993896484233,0,0.024498016855293736,2.039477184546388,100.58999633789062,1.3616972923836115,101.98999786376952,1.6133454047923204,99.76000213623048,0.024498016855293736
13031,2024-02-06,99.4499969482422,99.83000183105469,98.6999969482422,99.37999725341795,2230700.0,-0.001506039439527318,1.7228722964215448,100.0,44.86132986670966,36.906681300448945,0.014878983326042317,1.416631934826782,1.9230284244479776,-1.922387749029113,13.662439173382298,1.1300048828124858,-2.295492072222288,-1.0380023956298743,-5.190884906389499,3.1148801151297505,-3.114443651009694,1.0384388597499452,-1.316335148229129,22.18931705731527,-17.650563265869657,2.076441255379815,2,0.37000274658201704,1.5550041198730327,2.202501296997056,-0.8349990844726705,3.0400009155273153,1,0.032679739564913435,1.0958791007807225,99.5999984741211,2.039477184546388,100.58999633789062,1.3616972923836115,101.98999786376952,0.032679739564913435
13032,2024-02-07,98.76000213623048,100.0500030517578,98.5999984741211,99.80999755859376,1517100.0,-0.006938107925441361,-1.1167907600977252,-14.999999999993909,49.54955636095708,38.53602112754879,1.061008119190916,1.7547574649899929,2.591461497768435,-1.2447447279229067,12.33281386131971,1.4500045776367045,-2.150787372806434,-1.4474971771240064,-5.238427518217975,2.343433163969962,-3.3429623476709907,0.4479679934229779,-0.38955993435490655,4.597801947248019,-38.401405185881984,1.8954651705469832,2,1.5799980163574077,2.2449989318847514,2.7824954986572124,-0.1450042724609517,3.1999969482421733,2,0.04131221256994455,1.7228722964215448,99.4499969482422,1.0958791007807225,99.5999984741211,2.039477184546388,100.58999633789062,0.04131221256994455
13033,2024-02-08,97.4000015258789,97.76000213623048,96.23999786376952,97.22000122070312,1337100.0,-0.013770763273937336,2.377781545373584,-0.17142960944595823,43.137252457581695,39.84286325320363,2.4112031949741777,2.690356666811411,3.8965664283415293,0.10045883418845847,11.153216820456201,2.520004272460966,-1.936712634965886,-2.450497817993167,-5.847879787501427,0.9468841515150928,-4.149188802747304,-0.75180683323903,4.680000305175781,21.80458136563317,-23.983481630783515,1.698690984754132,2,1.7599983215332031,3.174999237060547,4.284996032714844,1.214996337890625,5.209999084472656,3,0.06108826339865403,-1.1167907600977252,98.76000213623048,1.7228722964215448,99.4499969482422,1.0958791007807225,99.5999984741211,0.06108826339865403
13034,2024-02-09,97.9499969482422,98.02999877929688,96.8000030517578,97.06999969482422,948100.0,0.005646770161673587,1.3653743168397001,4.888865341414905,48.38174363182346,41.92745212740209,1.8416758826614057,1.8808010255037715,3.2962895949048487,-0.46735313508071386,11.185154887420634,1.2299957275390767,-1.5079264726016106,-1.6745021820068189,-4.936857402071055,1.5878530380574176,-3.3056797920389442,-0.043324571974693526,4.0132048034667775,41.80922801421471,-8.29830351451536,1.6311776100321218,2,1.2100028991699077,2.6250038146972514,3.8700008392333842,0.6650009155273295,5.290000915527315,4,0.055232300466206974,2.377781545373584,97.4000015258789,-1.1167907600977252,98.76000213623048,1.7228722964215448,99.4499969482422,0.055232300466206974
13035,2024-02-12,99.0500030517578,99.36000061035156,97.54000091552734,98.0500030517578,1347400.0,0.011230282162202121,1.2469199758872336,1.136367183097352,52.73973079964649,44.089732303119334,0.7079495304064523,0.484289470580606,2.191919917187036,-1.5738506980577682,10.902527618727577,1.8199996948242188,-1.2913576604480284,-0.37049636840821165,-3.1900998691755262,2.449107132359103,-1.7802981187918618,1.0393053819754385,2.7987346221923985,73.75331657939266,18.540278808751182,1.4098017503836566,2,0.10999679565431109,1.5249977111816548,3.0724945068359517,-0.43500518798826704,3.969993591308608,0,0.03755672364154039,1.3653743168397001,97.9499969482422,2.377781545373584,97.4000015258789,-1.1167907600977252,98.76000213623048,0.03755672364154039
13036,2024-02-13,98.25,98.98999786376952,96.1500015258789,98.5199966430664,1932900.0,-0.008076759486213891,3.694212374761274,-0.26999664306640625,54.09837334845313,46.64602088988055,1.3347846076888175,0.9626968730819385,2.9517379905194616,-0.7810651998779292,11.26634189431761,2.900001525878892,-1.060090169115668,-0.9349994659423828,-3.251806932785925,1.3818080009011595,-2.093403199364147,0.22340426747938125,3.4865628777465787,53.84609365371581,-7.61861887696918,1.158403733421768,2,0.8650016784667969,2.2800025939941406,4.102499008178711,0.36499786376953125,5.1200027465820455,1,0.04824425306635649,1.2469199758872336,99.0500030517578,1.3653743168397001,97.9499969482422,2.377781545373584,97.4000015258789,0.04824425306635649
13037,2024-02-14,98.08000183105469,98.87000274658205,97.61000061035156,98.45999908447266,1028400.0,-0.001730261261529864,1.099995549536808,1.407414733391732,45.49549178017974,46.35385484140931,1.3873032213228953,0.9755781574738478,3.058759906590325,-0.5993874536962096,11.335591028582273,1.260002136230483,-0.8396447258647299,-0.9734977722168026,-3.223439836567678,1.276444292134073,-2.0984688043922404,0.15147325995863525,3.433098592617185,60.124637247142545,0.4612334480974738,1.124971032175436,2,0.7749977111816406,2.450000762939453,4.347497940063477,0.5349960327148438,5.089996337890625,2,0.04496325398026757,3.694212374761274,98.25,1.2469199758872336,99.0500030517578,1.3653743168397001,97.9499969482422,0.04496325398026757
13038,2024-02-15,100.0,100.0500030517578,97.86000061035156,98.4000015258789,1257100.0,0.019575837409266716,1.5764665227557562,-4.210552733551509,52.697430819429584,47.695749232383754,-0.943925639393072,-0.9008206320521879,1.1174298471585473,-2.489876308713292,10.826258603018113,2.190002441406236,-0.6581095159891106,0.8895004272460909,-1.3972613766462842,3.176262231138466,-0.25388047470009667,2.0328813291922785,1.2985764677601566,98.71787096938303,39.881058751519596,1.1433809019461894,2,-1.7599983215332031,0.5300025939941406,2.427499771118164,-1.3850021362304688,3.089996337890625,3,0.019599990844726634,1.099995549536808,98.08000183105469,3.694212374761274,98.25,1.2469199758872336,99.0500030517578,0.019599990844726634
13039,2024-02-16,100.1500015258789,100.7699966430664,99.0,99.3499984741211,1576500.0,0.001500015258788956,-1.3599955240885417,0.5000023841880648,51.6387044050473,49.17773482998089,-1.2995674127999308,-1.0187839049942369,0.978670467077194,-2.6029695064692504,10.142047695459539,1.7699966430664062,-0.3885918806133759,0.9860019683837891,-1.3473474237641625,3.3193513605317406,-0.1806727276901796,2.1526766644577577,0.9426319442059992,86.5801780854493,30.063186390297076,1.166674696073974,2,-1.69000244140625,0.1100006103515625,2.4424972534179688,-1.535003662109375,2.1999969482421875,4,0.024563145751295812,1.5764665227557562,100.0,1.099995549536808,98.08000183105469,3.694212374761274,98.25,0.024563145751295812
13040,2024-02-20,100.01000213623048,101.08999633789062,99.76000213623048,100.19000244140624,1257700.0,-0.0013978970296095738,-2.9117458963974783,-0.22499952316462526,49.01154025262494,49.63886931730481,-1.224010598492228,-0.7876396482552934,1.0920879778230272,-2.379238310262579,9.227796330318732,1.329994201660142,-0.5623755221824354,0.7625022888183679,-1.5662091313140252,3.091213708950761,-0.40185342124783574,1.9268579988845715,-3.8600006103515767,78.13774623742297,24.484879568684576,1.1643557100661994,2,-1.3900032043457173,-0.07500076293946734,2.582496643066392,-1.3950042724609517,4.869995117187472,1,0.03229672691276653,-1.3599955240885417,100.1500015258789,1.5764665227557562,100.0,1.099995549536808,98.08000183105469,0.03229672691276653
13041,2024-02-21,101.26000213623048,101.69000244140624,100.13999938964844,100.70999908447266,1556200.0,0.012498749858012026,1.1985801787762942,-3.0555673292931482,55.813956239191725,50.334913748219776,-2.447658163535209,-1.904522351611277,-0.18147762774248122,-3.5381861590107206,8.238401762540489,1.6800003051757528,-0.48690178051623434,1.8660022735595874,-0.5851146763344985,4.317119223453673,0.6404437986125373,3.0915607485066374,-5.0112007141113395,89.46078156380143,35.38014813011792,1.2255584749470436,2,-2.340000152587905,-1.3250007629394673,1.4074974060058452,-1.8800048828125,4.419998168945298,2,0.01738094479267449,-2.9117458963974783,100.01000213623048,-1.3599955240885417,100.1500015258789,1.5764665227557562,100.0,0.01738094479267449
13042,2024-02-22,101.5199966430664,101.55999755859376,99.81999969482422,100.29000091552734,1899900.0,0.0025675933374575965,1.656490239015945,2.2363434595643756,47.849947229404165,50.8585465006445,-2.542328455479378,-1.922865412075538,-0.4663710920722508,-3.6893638316431066,7.4244794132276475,1.7399978637695455,-0.2762733007238154,1.909996795654294,-0.48785187119797513,4.307845462506563,0.7110724622281595,3.1089211290804286,-5.053547180175784,95.56120843177209,45.00783797211069,1.1989243334261324,2,-2.599994659423828,-2.0849952697753906,1.5050029754638672,-0.9799995422363281,3.220001220703111,3,0.018223070968176547,1.1985801787762942,101.26000213623048,-2.9117458963974783,100.01000213623048,-1.3599955240885417,100.1500015258789,0.018223070968176547
13043,2024-02-23,102.5,103.08999633789062,101.56999969482422,102.0,2043000.0,0.009653303677493064,-1.2352881778096916,0.4065054770559119,59.08660637675441,52.04797569452572,-3.0428012821496395,-2.7758323732640235,-1.463622787354467,-4.557100039281693,6.904983633705261,1.5699996948242188,-0.15020659777070478,2.7190002441406307,0.01238630984902045,5.425614178432241,1.3656932769948185,4.072307211286443,-5.824608417968747,85.57464874907664,34.144756402263056,1.353306967145807,2,-2.8800010681152344,-2.8800010681152344,-0.095001220703125,-1.8500022888183594,2.7699966430664062,4,0.006536567501905566,1.656490239015945,101.5199966430664,1.1985801787762942,101.26000213623048,-2.9117458963974783,100.01000213623048,0.006536567501905566
13044,2024-02-26,99.9499969482422,102.2699966430664,99.79000091552734,102.2300033569336,1537700.0,-0.024878078553734584,1.1016975453319928,-4.560012817382784,51.44986944063965,51.904657765747174,-0.20033026186686698,-0.1849038911968961,1.0559089011362772,-1.8505575172947744,6.34546684097602,2.7099990844726562,-0.09676395457066178,0.13699722290040484,-2.5612904298019856,2.8352848756027953,-1.2121466034507904,1.4861410492516,-2.8897290808593823,5.70555984502911,-46.97688467492481,1.349143826351195,2,-0.3299980163574361,-0.3299980163574361,2.2700042724609233,0.7000007629394389,4.4500045776367045,0,0.03141570270656868,-1.2352881778096916,102.5,1.656490239015945,101.5199966430664,1.1985801787762942,101.26000213623048,0.03141570270656868
13045,2024-02-27,100.7699966430664,100.83999633789062,99.95999908447266,100.58000183105469,875300.0,0.008204099248235508,4.333410399278662,-0.08333082367113438,55.18053342292182,52.024897774021476,-0.838911510184289,-0.9737045110355069,0.09151141100286964,-2.52714008316093,5.927377253590683,0.8899993896484233,0.1940826373729294,0.9054969787597713,-1.8260366631006946,3.637030620620237,-0.46026984217046163,2.2712637996900042,-3.347945067453125,29.696881422860933,-25.733892798168974,1.3657668209302318,2,-0.4199981689453125,-1.1499977111816406,1.2700042724609375,-0.11999893188476562,3.5500030517578125,1,0.015679288316850393,1.1016975453319928,99.9499969482422,-1.2352881778096916,102.5,1.656490239015945,101.5199966430664,0.015679288316850393
13046,2024-02-28,100.56999969482422,100.91999816894531,100.08999633789062,100.70999908447266,798100.0,-0.001984687455638068,1.9643051771117166,-0.7368590129703249,57.38774513711733,53.34625925812566,-0.3075571168706972,-0.7889549171607371,0.21047634154174943,-2.1982824326236283,5.896631871567879,0.8300018310546875,0.38460254834765806,0.68950004577637,-2.0552580575689916,3.4342581491217317,-0.6828790058963108,2.061879097449051,-2.807871433474304,23.63635943283465,-36.64543156021735,1.3723790516726777,2,-0.095001220703125,-0.9500007629394531,1.1800003051757812,0.07999801635742188,3.660003662109375,2,0.04285569823677293,4.333410399278662,100.7699966430664,1.1016975453319928,99.9499969482422,-1.2352881778096916,102.5,0.04285569823677293
13047,2024-02-29,101.56999969482422,101.80999755859376,100.58999633789062,101.13999938964844,1387300.0,0.009943323088738909,1.6813330538670612,-3.071444141689373,67.53573752314819,54.994960002983284,-0.8498052657408408,-1.7353753783618515,-0.783557681709965,-3.074114337576873,6.299202265471608,1.2399978637695455,0.465906045733945,1.5990001678466825,-1.246537323288237,4.444537658981602,0.17623142227922983,3.0217689134141352,-3.4881993488818637,53.93943177115483,-10.746415926959742,1.4227687455674576,2,-0.5250015258789062,-1.9500007629394531,0.0149993896484375,-0.9200019836425781,4.190002441406264,3,0.04046471027567611,1.9643051771117166,100.56999969482422,4.333410399278662,100.7699966430664,1.1016975453319928,99.9499969482422,0.04046471027567611
13048,2024-03-01,100.47000122070312,101.29000091552734,99.5999984741211,101.26000213623048,1438100.0,-0.010829954488787319,2.9764834711114703,-1.8372101275705162,60.128632547824786,55.93828535218078,0.361935467135325,-0.7958959310324332,0.2887929983952944,-1.8587560028357757,6.27798432756603,1.970001220703125,0.5764051420444218,0.5750015258789034,-2.1207368684462153,3.270739920204022,-0.7728676712836489,1.9228707230414557,-2.087709115243868,32.58439487715809,-33.549576099901444,1.3478691971625578,3,0.8749961853027344,-0.8500022888183594,0.39999961853027344,0.17999649047851562,5.849998474121094,4,0.042500214901823874,1.6813330538670612,101.56999969482422,1.9643051771117166,100.56999969482422,4.333410399278662,100.7699966430664,0.042500214901823874
13049,2024-03-04,102.0199966430664,102.37999725341795,99.83999633789062,100.0,1084500.0,0.015427445043604493,-1.1709372727895049,-2.556954812790281,61.520541077716416,57.3281743327465,-1.000074127806812,-2.3539548106602126,-1.2720540695314355,-3.2996534044167873,6.464893221429081,2.5400009155273295,0.8898445064636036,2.0534969329833928,-0.7915772121260574,4.898571078092843,0.6309598604286748,3.4760340055381107,-3.355242283661269,87.05033207091543,20.97631035071751,1.4225370725547244,3,-0.6749992370605469,-2.3999977111816406,-1.3124961853027344,-1.3699989318847656,2.540000915527358,0,0.03185649977396743,2.9764834711114703,100.47000122070312,1.6813330538670612,101.56999969482422,1.9643051771117166,100.56999969482422,0.03185649977396743
13050,2024-03-05,102.04000091552734,103.91999816894531,101.63999938964844,102.51000213623048,1105500.0,0.00019608187727082615,-2.5905371796566183,-0.23267425830454125,65.64823745763991,58.420872245907404,-0.784320402763754,-2.299694062558359,-1.2410042781494326,-3.218756428664875,7.231884391975751,2.279998779296875,0.9781674595483452,1.9515010833740263,-1.0332329250648087,4.936235091812861,0.4591340791546088,3.4438680875934438,-3.1097320374130817,56.48154198551475,-10.679080280024124,1.4923670042194193,3,-0.2800025939941406,-2.0050010681152344,-1.3325004577636719,-1.3900032043457031,1.7900009155273438,1,0.0231281907994616,-1.1709372727895049,102.0199966430664,2.9764834711114703,100.47000122070312,1.6813330538670612,101.56999969482422,0.0231281907994616
13051,2024-03-06,102.6999969482422,103.25,102.0500030517578,102.72000122070312,1113300.0,0.00646801280667586,1.2222128032326236,0.042562171287547204,68.33332727825403,60.69680336244628,-1.361777633331755,-2.8498367867897656,-1.8444484001328902,-3.7945446254447432,8.10974395274354,1.2099990844726562,1.1022055153120647,2.4489971160888757,-0.7365006962823344,5.634494928460086,0.8562482099032707,4.041746022274481,-3.370549726861455,71.75922900724295,3.5554034353622654,1.5927489061856062,3,-0.9399986267089986,-2.6649971008300923,-2.24249649047853,-2.049999237060561,0.2100067138671733,2,0.01577412653087462,-2.5905371796566183,102.04000091552734,-1.1709372727895049,102.0199966430664,2.9764834711114703,100.47000122070312,0.01577412653087462
13052,2024-03-07,102.83999633789062,103.97000122070312,102.68000030517578,103.7300033569336,1471000.0,0.0013631878657112129,-1.132234531548516,44.490846681953805,63.12383743313705,61.14538459093323,-1.4470129496014295,-2.81271005935767,-1.9408996084889338,-3.8267921573503827,8.995617817054761,1.2900009155273438,1.2980498152112148,2.3849967956543026,-0.9188333142938205,5.688826905602426,0.7330817406802339,4.036911850628371,-3.1433050407047176,74.14178094747594,9.39304084212749,1.651915054974063,3,-1.0549964904785156,-2.7799949645996094,-2.8874969482421875,-1.2699966430664062,-0.5499954223632812,3,0.01351621031253214,1.2222128032326236,102.6999969482422,-2.5905371796566183,102.04000091552734,-1.1709372727895049,102.0199966430664,0.01351621031253214
13053,2024-03-08,103.3499984741211,103.56999969482422,102.38999938964844,102.9800033569336,1243000.0,0.00495918080894131,1.9135897822319343,-0.4157215721572157,64.31126585250016,62.57442863669552,-2.0380899515559747,-3.008336898118557,-2.404720266083217,-4.224344301406802,8.771822101831372,1.1800003051757812,1.3183594289177165,2.597499084472659,-0.6184325192649993,5.8134306882103175,0.9895332826038299,4.205464886341488,-3.225976184583459,84.98784470782962,22.05050218875205,1.6079658018688319,3,-1.5649986267089844,-3.289997100830078,-3.299999237060547,-1.5750007629394531,-2.7399978637695312,4,0.023318855323571697,-1.132234531548516,102.83999633789062,1.2222128032326236,102.6999969482422,-2.5905371796566183,102.04000091552734,0.023318855323571697
13054,2024-03-11,103.36000061035156,104.25,102.8499984741211,103.12999725341795,1045600.0,9.677925861772962e-05,-2.5443035529759435,0.6216388980534862,65.15837041588847,63.68307719146959,-1.691381447300401,-2.732342557226474,-2.3661829895740425,-4.147042366935054,8.843986164940219,1.4000015258789062,1.4494908894763654,2.337001037597659,-0.7954156208574972,5.469417696052815,0.770792708370081,3.9032093668252372,-2.8513804276973787,65.90041450110787,4.683992605211046,1.5662083292275801,3,-1.4350013732910156,-3.1599998474121094,-3.0625,-1.5850028991699219,-0.1699981689453267,0,0.02863776187106759,1.9135897822319343,103.3499984741211,-1.132234531548516,102.83999633789062,1.2222128032326236,102.6999969482422,0.02863776187106759
13055,2024-03-12,102.7699966430664,103.38999938964844,101.91999816894531,103.0,1124600.0,-0.005708242683834408,1.9108873495841612,-0.9999999999999382,57.26657649441413,63.669614008947015,-0.8804291781616485,-1.9492980885568443,-1.7528376790801161,-3.465412966242269,9.596441416083518,1.470001220703125,1.3467505349469207,1.560997390747076,-1.5194854133855813,4.641480194879733,0.02075598868074735,3.1012387928134046,-1.812410882330724,36.48059253826155,-20.288881660654567,1.5402414020663298,3,-0.8449974060058594,-2.569995880126953,-2.4724960327148438,-0.9949989318847656,0.9800033569335938,1,0.01741754377733673,-2.5443035529759435,103.36000061035156,1.9135897822319343,103.3499984741211,-1.132234531548516,102.83999633789062,0.01741754377733673
13056,2024-03-13,102.98999786376952,103.88999938964844,102.80999755859376,103.11000061035156,1017300.0,0.0021407144875873474,-3.4999761583090367,0.5217434570604658,57.10145098467042,62.51024883800505,-0.805791074595831,-1.8930401788328908,-1.9554864537900585,-3.590940678927808,9.69565953133874,1.1200027465820312,1.5445552563527372,1.5439987182617045,-1.2980697815047364,4.3860672180281455,0.12296446837848407,2.965032968144925,-1.637322394322112,45.92269759461363,-5.69451266946335,1.4210342498832238,3,-1.0649986267089702,-2.789997100830064,-2.6924972534179545,-1.2150001525878764,3.779998779296889,2,0.008156170353516234,1.9108873495841612,102.7699966430664,-2.5443035529759435,103.36000061035156,1.9135897822319343,103.3499984741211,0.008156170353516234
13057,2024-03-14,102.48999786376952,102.5,101.11000061035156,101.2300033569336,1705400.0,-0.004854840376454561,1.1718761175881554,-10.499713904251928,49.94933063096691,61.3792152916875,-0.18055234518183738,-1.102226131150232,-1.4903311688464527,-2.9767002007975805,9.417139812285258,1.8799972534179545,1.6267165975758076,0.8234989166259652,-1.5674938566965722,3.2144916899485025,-0.3719974700353106,2.018995303287241,1.760002136230483,43.94896565799851,-3.2335277709650043,1.1954963866612702,3,-0.44499969482420454,-2.289997100830064,-2.0774974822997905,-0.7150001525878764,4.959999084472685,3,0.004098017436766188,-3.4999761583090367,102.98999786376952,1.9108873495841612,102.7699966430664,-2.5443035529759435,103.36000061035156,0.004098017436766188
13058,2024-03-15,101.95999908447266,103.11000061035156,101.61000061035156,101.8499984741211,2643800.0,-0.005171224415492115,-4.084777323746962,0.08730245231607728,62.8025638658198,61.52166226814343,0.6515466418204596,-0.44044197198562074,-1.015916475179182,-2.3297525807714976,10.001207804226175,1.5,1.6936726655794985,0.1955001831054659,-2.0650011292078574,2.456001495418789,-0.9347504730511957,1.3257508392621276,2.2272009277343727,27.070020361254333,-24.311471002456546,1.1302506561566643,3,0.720001220703125,-1.7599983215332031,-1.2874984741210938,-0.18500137329101562,5.220001220703125,4,0.0032365813458010706,1.1718761175881554,102.48999786376952,-3.4999761583090367,102.98999786376952,1.9108873495841612,102.7699966430664,0.0032365813458010706
13059,2024-03-18,102.61000061035156,102.79000091552734,101.63999938964844,101.95999908447266,1455400.0,0.006375064061548086,1.2772259278003972,5.909071993341656,61.97919201933579,61.1139905527763,0.1050898330623653,-0.9451556795478098,-1.7141279373223597,-2.8233491513149147,10.575726763708749,1.1500015258789062,1.5621441910917468,0.7225017547607422,-1.4333986412768525,2.878402150798337,-0.35544844325805514,1.8004519527795395,1.515655413818351,53.956858224930016,-0.1606674696494821,1.0779501980188004,3,0.06999969482421875,-2.4099998474121094,-2.7425003051757812,-1.2650032043457031,3.8499984741210938,0,-0.019491277537310836,-4.084777323746962,101.95999908447266,1.1718761175881554,102.48999786376952,-3.4999761583090367,102.98999786376952,-0.019491277537310836
13060,2024-03-19,103.23999786376952,103.5999984741211,102.4499969482422,102.88999938964844,1327600.0,0.006139725657056561,1.1495361754618372,0.5384579269222876,66.46114653516389,60.90597047021073,-0.37636589162775635,-1.392138169811318,-2.415022666507909,-3.315321625814832,11.142489940980608,1.150001525878892,1.6399945017066955,1.1909992218017464,-0.8537718746235612,3.235770318227054,0.16861367358909263,2.2133847700144003,0.8253450521240353,76.61863988144194,17.875227278194323,1.022385548212654,3,-0.5599975585937358,-3.039997100830064,-3.372497558593736,-1.8950004577636577,4.290000915527358,1,-0.0004842640778552898,1.2772259278003972,102.61000061035156,-4.084777323746962,101.95999908447266,1.1718761175881554,102.48999786376952,-0.0004842640778552898
13061,2024-03-20,103.0199966430664,103.98999786376952,102.61000061035156,103.02999877929688,1227100.0,-0.002130968861442817,-2.325317817058676,-0.02857765667575048,59.89083619392196,60.54674811029794,-0.1186795696776386,-1.089374802495442,-2.2937931000911647,-2.9597283481925274,11.46508760195775,1.3799972534179545,1.5795658495481604,0.8829982757568331,-1.1702720078616409,2.936268559375307,-0.1436368660524039,1.90963341756607,0.9862394267163097,66.31936993856775,6.680433359189379,1.026635141809239,3,-0.339996337890625,-2.819995880126953,-3.152496337890625,-1.6749992370605469,3.4800033569335938,2,0.0070860355340802705,1.1495361754618372,103.23999786376952,1.2772259278003972,102.61000061035156,-4.084777323746962,101.95999908447266,0.0070860355340802705
13062,2024-03-21,103.37000274658205,104.18000030517578,103.0500030517578,103.22000122070312,1285800.0,0.0033974579200222177,-3.612253795250861,-14.996948893975487,72.03645407586508,61.40510235733849,-0.4309130475231058,-1.3635886452826185,-2.730546537101091,-3.180949534466336,12.055299756708251,1.160003662109375,1.4782266153079462,1.1405040740966967,-0.9618303234613848,3.2428384716547782,0.089336875317656,2.1916712728757375,-2.260002136230483,68.4825815261765,5.197473801577971,1.0511671987790403,3,-0.6900024414062642,-2.440002441406264,-3.5475006103515767,-2.0700035095214986,3.799995422363267,3,0.03289149469038577,-2.325317817058676,103.0199966430664,1.1495361754618372,103.23999786376952,1.2772259278003972,102.61000061035156,0.03289149469038577
13063,2024-03-22,103.16999816894531,104.0999984741211,102.91000366210938,103.9800033569336,924900.0,-0.001934841562566847,1.2666666666666666,-5.399979655154364,60.994239317062274,60.94242112413558,-0.2895789758833871,-1.1708457214263035,-2.6268822932809144,-2.8229554007320132,11.809012199534754,1.1899948120117188,1.2694715781342012,0.9069995880126953,-1.2344716511284162,3.048470827153807,-0.16373603155786043,1.977735207583251,-1.9985975646972634,60.23615070151356,-0.041047290199550446,1.0707356195705533,3,-0.5249977111816406,-2.1149978637695312,-3.477497100830078,-1.8699989318847656,3.5,4,0.04148491669339971,-3.612253795250861,103.37000274658205,-2.325317817058676,103.0199966430664,1.1495361754618372,103.23999786376952,0.04148491669339971
13064,2024-03-25,103.08999633789062,103.55999755859376,102.76000213623048,103.3499984741211,1269500.0,-0.0007754369727106525,1.3529266568680367,0.3209882357373621,59.924312022533385,61.23772507170439,-0.28150866049459466,-0.8891275076709633,-2.579404266456663,-2.637953903570363,12.633247964209895,0.7999954223632812,1.1534799297481015,0.6699977874755803,-1.2007740488564593,2.54076962380762,-0.26538813069043954,1.6053837056416,-1.8584237396240155,36.99411258847603,-22.78157665297546,0.9353859181660219,3,-0.4449958801269531,-1.464996337890625,-3.7049942016601562,-1.7899971008300781,3.8900070190429688,0,0.039674111092987685,1.2666666666666666,103.16999816894531,-3.612253795250861,103.37000274658205,-2.325317817058676,103.0199966430664,0.039674111092987685
13065,2024-03-26,102.3499984741211,103.33999633789062,102.1500015258789,103.0199966430664,1021700.0,-0.007178173344231098,-1.2243058625557948,2.5768948619384373,46.74117969650156,60.086583817463406,0.4387907051514759,-0.02602499716283546,-1.9024765171637767,-1.8092865049027012,13.339548195947998,1.1899948120117188,0.9511531974501111,-0.1490001678466797,-1.8523444282129873,1.554344092519628,-1.0006722980298264,0.702671962336467,-1.0594573217162946,9.852072340233617,-46.4081042685813,0.8516721301831531,3,0.2950019836425781,-0.4249992370605469,-2.9899978637695312,-1.0499992370605469,4.810005187988281,1,0.04015633289326104,1.3529266568680367,103.08999633789062,1.2666666666666666,103.16999816894531,-3.612253795250861,103.37000274658205,0.04015633289326104
13066,2024-03-27,104.87999725341795,104.91000366210938,102.68000030517578,102.86000061035156,1669000.0,0.024719089565365948,1.1442242444916388,-3.0149286023366297,63.14430633130177,61.55269222861172,-2.005854812524092,-2.336360177418001,-4.461966585654196,-4.269333133309601,14.342696296274704,2.5600051879882812,0.7909736110839702,2.1654987335204936,0.4002865690736286,3.9307108979673586,1.282892651297061,3.048104815743926,-3.531666917957736,98.91281212077602,43.05916495713139,0.8826060822234361,3,-1.6199951171874858,-2.62499618530272,-5.602497100830064,-3.5799980163574077,3.200004577636733,2,0.02526698698776486,-1.2243058625557948,102.3499984741211,1.3529266568680367,103.08999633789062,1.2666666666666666,103.16999816894531,0.02526698698776486
13067,2024-03-28,105.68000030517578,105.8000030517578,104.79000091552734,105.0,1007200.0,0.007627794362206286,1.1956429797573906,0.336634373878725,64.47202814434598,61.738188259559074,-2.5767412933699774,-2.9646646351066153,-5.210237545272804,-5.008552051217947,15.045747286671752,1.0100021362304545,0.8098007112882897,2.7600017547607365,0.6354290072123234,4.88457450230915,1.697715380986537,3.822288128534936,-4.189203036649602,96.7122548927395,42.70382572311264,1.0622863737742054,3,-1.9599990844726562,-2.979999542236328,-6.252498626708984,-4.380001068115234,3.339996337890625,3,0.007759270367678539,1.1442242444916388,104.87999725341795,-1.2243058625557948,102.3499984741211,1.3529266568680367,103.08999633789062,0.007759270367678539
13068,2024-04-01,104.73999786376952,105.62000274658205,104.25,105.51000213623048,917700.0,-0.008894799760520322,1.7676669595104377,-1.1323587160183972,57.683710426845835,61.26091252706019,-1.342057282358624,-1.7796038290961178,-4.168719213707348,-4.005109872378995,16.26853681678965,1.4300003051757812,0.7982530360592222,1.6064994812011548,-0.33142461033531845,3.544423572737628,0.6375374354329182,2.5754615269693915,-2.9906482482494425,70.95877411357958,17.692260574487705,0.9689620457682382,4,-0.7649955749511577,-2.039997100830064,-5.56249618530272,-3.43999862670897,5.8400039672851705,0,0.02320030890526059,1.1956429797573906,105.68000030517578,1.1442242444916388,104.87999725341795,-1.2243058625557948,102.3499984741211,0.02320030890526059
13069,2024-04-02,105.2699966430664,106.33000183105469,104.83000183105469,104.83000183105469,1015200.0,0.005060137388834374,-5.818262211510118,-0.5714186631789417,64.01343181965917,60.98894422533744,-1.6260521020259517,-2.164617764325186,-4.596042814974567,-4.466186548347906,17.078418202355724,1.5900039672851705,0.9383003989241132,1.9739982604980497,-0.11030271634800215,4.058299237344102,0.9318477720750167,3.0161487489210828,-3.2776078213720723,74.64102606222885,18.455958929859477,1.042150488423029,4,-1.0299949645996094,-2.3049964904785156,-5.649997711181641,-3.9699974060058594,5.560005187988281,1,0.013299150475190258,1.7676669595104377,104.73999786376952,1.1956429797573906,105.68000030517578,1.1442242444916388,104.87999725341795,0.013299150475190258
13070,2024-04-03,104.4000015258789,105.62999725341795,104.1999969482422,105.30999755859376,1529800.0,-0.00826441668975586,-1.1831979266765713,-2.0681971874946137,57.36678465512299,60.708494054359775,-0.6416863846151699,-1.1686702936703455,-3.6075087605795773,-3.5249224229646643,17.019934957244654,1.4300003051757528,0.9871953823781325,0.9860031127929716,-1.0658657826325992,3.0378720082185424,-0.03993133491981382,2.011937560505757,-2.0606036634357423,47.12330141530435,-9.93193022245044,1.0259344477127876,4,-0.15999984741210938,-1.4350013732910156,-4.780002593994141,-3.1000022888183594,7.0800018310546875,2,0.024712660855806146,-5.818262211510118,105.2699966430664,1.7676669595104377,104.73999786376952,1.1956429797573906,105.68000030517578,0.024712660855806146
13071,2024-04-04,104.31999969482422,105.51000213623048,103.36000061035156,105.33999633789062,1493000.0,-0.0007663010525421621,2.1617477939402328,1.1208803185914729,60.00000000000006,59.37111026815255,-0.3999449121174763,-1.013016986468287,-3.4071314023632624,-3.3630145823781987,16.74734011277624,2.1500015258789205,1.0080990971614483,0.8250011444091854,-1.236072061718744,2.8860743505371147,-0.2055354586547793,1.85553774747315,-1.6613535148921272,32.323188212204975,-25.299758465483535,1.0305366030639633,4,-0.07999801635742188,-1.3549995422363281,-4.335000991821289,-3.020000457763672,7.669998168945298,3,0.02722396448996589,-1.1831979266765713,104.4000015258789,-5.818262211510118,105.2699966430664,1.7676669595104377,104.73999786376952,0.02722396448996589
13072,2024-04-05,104.2300033569336,104.80999755859376,103.37000274658205,103.87999725341795,2044100.0,-0.000862694959297361,-1.1021896997238252,-0.3431443680671528,63.031013333473446,59.59741849219824,-0.19570943731561385,-0.8575104461877174,-3.1588944117623896,-3.188089647238428,16.12957151248749,1.4399948120117188,0.9341034470993037,0.6655044555664062,-1.396314174794071,2.7273230859268836,-0.3654048596138324,1.696413770746645,-1.2776487249116997,29.293009730685053,-30.864747762658677,1.030909315180239,4,0.009998321533203125,-1.2650032043457031,-4.182504653930664,-2.930004119873047,7.6199951171875,4,0.03693752614529666,2.1617477939402328,104.31999969482422,-1.1831979266765713,104.4000015258789,-5.818262211510118,105.2699966430664,0.03693752614529666
13073,2024-04-08,105.76000213623048,105.79000091552734,104.1500015258789,104.1500015258789,1495400.0,0.014679062937928089,-1.037265550216561,4.599921527595982,66.42335882563061,60.31953480365348,-1.4747675449764586,-2.3164668190904223,-4.57021868846995,-4.61988795692092,15.87256793176763,1.6399993896484375,0.9964933804693317,2.0750030517578324,-0.20426388694352227,4.354269990459187,0.935369582407148,3.214636521108517,-2.5374357282859705,80.80809897144549,19.04532671943585,1.1396334693506776,4,-1.520000457763686,-2.7950019836425923,-5.427503585815444,-4.460002899169936,5.540000915527315,0,0.030824455758205138,-1.1021896997238252,104.2300033569336,2.1617477939402328,104.31999969482422,-1.1831979266765713,104.4000015258789,0.030824455758205138
13074,2024-04-09,106.31999969482422,106.4800033569336,105.5199966430664,106.25,1492200.0,0.005294984372942846,3.923022750836284,0.04347805483684437,66.1764729453136,62.47901183129926,-1.7080226459612646,-2.786187864097215,-5.010002296872159,-5.053002018799162,15.407688305027973,0.9600067138671875,0.9677560868536261,2.4870006561279325,-0.07079646039700549,5.0447977726528705,1.2081020978654635,3.7658992143904015,-2.9499969482421733,94.87168201102838,33.54275572833646,1.2788985582624683,4,-1.7399978637695312,-3.1599998474121094,-5.837501525878906,-5.789997100830078,6.269996643066406,1,0.040067740297763166,-1.037265550216561,105.76000213623048,-1.1021896997238252,104.2300033569336,2.1617477939402328,104.31999969482422,0.040067740297763166
13075,2024-04-10,104.55999755859376,104.77999877929688,103.5,104.69000244140624,1664600.0,-0.01655381998948724,7.25812167749557,-1.8572207084464605,56.962026189643524,61.79209181555946,0.4452590903577942,-0.9330452149083754,-3.1616213537168107,-3.2272750888178194,15.090302687377546,2.8199996948242188,1.0301720173243893,0.6374984741211023,-1.888759274746107,3.1637562229883116,-0.6256304003125024,1.900627348554707,1.9200057983398295,38.46140679064467,-21.31770488906568,1.263128874433606,4,0.3600044250488139,-0.7649955749511861,-4.077499389648452,-4.029994964599624,8.810005187988281,2,0.059965612269140545,3.923022750836284,106.31999969482422,-1.037265550216561,105.76000213623048,-1.1021896997238252,104.2300033569336,0.059965612269140545
13076,2024-04-11,103.83000183105469,105.16000366210938,103.37999725341795,105.16000366210938,1061800.0,-0.006981596639097032,1.6766976813556425,10.2303990610351,52.01048642080525,60.407476068499385,1.1294203638292686,-0.14428963334057698,-2.366348662467658,-2.4346532110135115,14.58327464909211,1.7800064086914205,1.0983185407066571,-0.13449745178222372,-2.623129009683069,2.3541341061186216,-1.3788132307326464,1.109818327168199,2.6500015258789062,14.790964443593618,-42.07428117801151,1.2443157789504233,4,1.0900001525878906,-0.034999847412109375,-2.9325027465820312,-3.299999237060547,9.199996948242188,3,0.07367814110536641,7.25812167749557,104.55999755859376,3.923022750836284,106.31999969482422,-1.037265550216561,105.76000213623048,0.07367814110536641
13077,2024-04-12,102.91000366210938,104.20999908447266,102.2699966430664,104.06999969482422,1330200.0,-0.008860619789280877,1.6944575427962891,0.872176267452933,48.930942620122295,59.43494631219677,1.804986974982711,0.8524955557517302,-1.3746216068598045,-1.4652054125592144,14.923063887475024,1.94000244140625,1.3021011201125248,-1.075495910644534,-3.5184061566604328,1.3674143353713646,-2.2969510336524905,0.14595921236342235,3.445999450683587,15.202042717292422,-39.533356159774684,1.2214551230079513,4,1.464996337890625,0.8849983215332031,-2.0125045776367188,-2.3800010681152344,9.889999389648423,4,0.08823237662562944,1.6766976813556425,103.83000183105469,7.25812167749557,104.55999755859376,3.923022750836284,106.31999969482422,0.08823237662562944
13078,2024-04-15,102.29000091552734,103.9000015258789,101.80999755859376,103.61000061035156,1015300.0,-0.006024708235534804,1.2000024092805337,1.1379346632202731,46.85040907406106,57.52794378490809,2.2807558718839687,1.5794690310321187,-0.760505991756375,-0.803007792565225,15.056250429393689,2.090003967285142,1.1575682587760525,-1.711998748779294,-4.101172494576417,0.6771749970178291,-2.9065856216778485,-0.5174118758807396,3.820841809082026,10.27843171210235,-44.77194544596358,1.1945868728985611,4,1.8549995422363281,1.5050010681152344,-1.3675003051757812,-1.7599983215332031,11.930000305175781,0,0.0934597465346445,1.6944575427962891,102.91000366210938,1.6766976813556425,103.83000183105469,7.25812167749557,104.55999755859376,0.0934597465346445
13079,2024-04-16,100.61000061035156,102.41999816894531,100.37999725341795,102.19000244140624,1578500.0,-0.016423895690089507,1.0000074798231908,1.1969713608646542,43.621704857477354,56.00071269628081,3.609833152235211,3.269585177684206,0.9390971904463186,0.9122417335662192,15.46034031863967,2.040000915527358,0.8743216070311348,-3.291999053955081,-6.063345462698024,-0.520652645212138,-4.677672258326552,-1.9063258495836095,5.156774500976553,4.811779258609277,-53.64439982050909,1.3856732043714728,4,2.8199996948242188,2.8199996948242188,0.3125,-0.07999801635742188,12.08999633789064,1,0.10625188725330714,1.2000024092805337,102.29000091552734,1.6944575427962891,102.91000366210938,1.6766976813556425,103.83000183105469,0.10625188725330714
13080,2024-04-17,103.19000244140624,103.37000274658205,101.0199966430664,101.48999786376952,1663400.0,0.02564359224135848,1.2815535778436524,-1.0759510174123925,43.82762800417974,54.203782474522995,0.938875699027534,0.7226989192733129,-1.5590022750124461,-1.6433365488544354,15.262588709959935,2.760002136230483,0.7632338521762705,-0.7094974517822408,-3.4834470601485634,2.064452156584082,-2.096472255965409,0.6774773524009277,2.038094884130871,58.786640596943286,5.222904170713278,1.3869748041831644,4,0.23999786376954546,0.23999786376954546,-2.127502441406236,-2.659999847412095,6.2099990844726705,2,0.09109403696178742,1.0000074798231908,100.61000061035156,1.2000024092805337,102.29000091552734,1.6944575427962891,102.91000366210938,0.09109403696178742
13081,2024-04-18,103.75,103.93000030517578,102.33000183105469,103.73999786376952,1802700.0,0.005426858662124223,7.648576200589727,0.0058835937044284595,42.82527197820432,51.9587001017153,0.32354497020121187,0.23209514810719156,-2.0240658607409756,-2.1848269287328606,14.744799635755118,1.5999984741210938,0.5429572873755575,-0.1860000610351591,-2.9302749455086285,2.5582748234383104,-1.5581375032718938,1.1861373812015756,0.9932873183251871,87.98958578184329,38.23628618235511,1.3721374422367336,4,-0.31999969482421875,-0.31999969482421875,-2.6875,-3.2199974060058594,5.3899993896484375,3,0.09272291803934496,1.2815535778436524,103.19000244140624,1.0000074798231908,100.61000061035156,1.2000024092805337,102.29000091552734,0.09272291803934496
13082,2024-04-19,106.7699966430664,107.20999908447266,104.25,104.6500015258789,2118800.0,0.02910840137895332,-1.0273979045279962,211.95423340930984,56.53574028786384,50.86007581974122,-2.5683532683734853,-2.656312778861704,-4.8898345749189644,-5.167130264667563,14.5541676567775,3.4599990844726562,0.5211055705121765,2.663996887207034,-0.3414594767579189,5.669453251171987,1.1612687052245576,4.166725069189511,-6.389999389648452,93.55779907106842,44.56652558651135,1.5027281819824791,4,-2.9749984741210938,-2.9749984741210938,-5.707496643066406,-6.239994049072266,0.7600021362304688,4,0.05863072335908881,7.648576200589727,103.75,1.2815535778436524,103.19000244140624,1.0000074798231908,100.61000061035156,0.05863072335908881
13083,2024-04-22,107.4499969482422,107.83000183105469,105.69000244140624,106.31999969482422,2810300.0,0.006368833254243089,1.2645412086692356,0.5330188000230389,56.951538214885446,49.83508307191587,-3.3340258911394187,-3.1613076363964154,-5.360681850083651,-5.813562993543343,14.543541122295988,2.1399993896484517,0.5004874810357194,3.129997253417983,-0.18808547021005495,6.448079977046021,1.470955891603964,4.789038615232002,-6.933399658203157,94.89926645208814,47.12207450552607,1.6590413618140176,4,-3.3449974060058736,-3.3449974060058736,-6.327497482299819,-6.919994354248061,-0.7399978637695455,0,0.0497906584966461,-1.0273979045279962,106.7699966430664,7.648576200589727,103.75,1.2815535778436524,103.19000244140624,0.0497906584966461
13084,2024-04-23,107.18000030517578,108.4499969482422,106.95999908447266,107.3000030517578,1521700.0,-0.0025127654791510246,-4.321371643438151,-0.10619737899276853,59.21751079145424,50.085692472117046,-3.2734471071920552,-2.7080294925764576,-4.898087988222045,-5.5115474180138335,14.73156052753208,1.4899978637695455,0.45900119465555633,2.6555004119873047,-0.8426565516153914,6.153657375590001,0.9064219301859566,4.404578893788653,-6.370866833496109,82.90717912647014,33.59950767088122,1.7490784818013458,4,-2.765003204345703,-2.765003204345703,-5.739999771118164,-6.649997711181641,0.5999984741210938,1,0.0656839046042379,1.2645412086692356,107.4499969482422,-1.0273979045279962,106.7699966430664,7.648576200589727,103.75,0.0656839046042379
13085,2024-04-24,106.45999908447266,107.08000183105469,103.48999786376952,105.66000366210938,2667800.0,-0.006717682577468298,2.519610153074023,-6.6664759361696495,56.80661991312576,50.618596193486,-2.520662102075903,-1.7542722297998807,-4.025346998353825,-4.746463713811934,14.769883308145252,3.690002441406264,0.22720536378588463,1.7299991607665959,-1.7127454793682801,5.172743800901472,0.008626840699150762,3.451371480834041,-5.192413804199234,67.48366909344753,15.365492155497876,1.721372320067438,4,-2.045001983642578,-2.045001983642578,-5.019998550415039,-5.929996490478516,6.029998779296861,2,0.0586135442178457,-4.321371643438151,107.18000030517578,1.2645412086692356,107.4499969482422,-1.0273979045279962,106.7699966430664,0.0586135442178457
13086,2024-04-25,107.52999877929688,107.7699966430664,105.77999877929688,106.56999969482422,1995700.0,0.010050720496204368,1.7638958795822892,1.2000057220786404,59.88023213475619,51.83518391733421,-3.364428420447254,-2.7569093027511826,-4.901233835648,-5.777794421733674,14.037683939606477,1.9899978637695312,-0.03170877365830904,2.667498779296878,-0.9964277773568853,6.331425335950641,0.8355355009699963,4.499462057623759,-5.831468798945323,81.45164639595625,25.353772448441262,1.8319632783268787,4,-3.115001678466797,-3.115001678466797,-6.089998245239258,-6.999996185302734,4.25,3,0.017390521415518334,2.519610153074023,106.45999908447266,-4.321371643438151,107.18000030517578,1.2645412086692356,107.4499969482422,0.017390521415518334
13087,2024-04-26,106.5,107.54000091552734,106.11000061035156,107.5,2144900.0,-0.009578710973585425,1.6481442235691377,-1.0416676600783603,52.283945529854684,52.43891019020017,-1.9798361022281625,-1.752162667347477,-3.679608300447782,-4.724623027239232,12.835223182847999,1.4300003051757812,-0.0962853393660481,1.5965000152587834,-2.1238615725919487,5.3168616031095155,-0.2636807786665827,3.4566808091841494,-4.396382001575006,60.685538141595984,7.3947112936683865,1.8601807939253678,4,-2.085002899169922,-2.085002899169922,-5.059999465942383,-5.969997406005859,5.089996337890625,4,0.024788726663365512,1.7638958795822892,107.52999877929688,2.519610153074023,106.45999908447266,-4.321371643438151,107.18000030517578,0.024788726663365512
13088,2024-04-29,107.16999816894531,107.77999877929688,106.87000274658205,107.05999755859376,1332700.0,0.006291062619204757,-2.7143435475836153,-0.11000061035154829,52.60576026659395,53.4371385689909,-2.106310783580028,-2.3513310253637485,-4.2081400971188,-5.357098355916818,12.019548436186389,1.279998779296875,-0.01594872519225987,2.144998168945307,-1.7091920357668045,5.999188373657418,0.2179030665892583,4.072093271301355,-4.685597433531285,74.19356823464071,25.081696511108277,1.9270951023560536,4,-2.4350013732910156,-2.7550010681152344,-5.364997863769531,-6.639995574951172,3.709999084472642,0,0.003359154768147521,1.6481442235691377,106.5,1.7638958795822892,107.52999877929688,2.519610153074023,106.45999908447266,0.003359154768147521
13089,2024-04-30,106.66999816894531,107.52999877929688,105.86000061035156,106.52999877929688,1512100.0,-0.004665484823577093,-1.2567607971709298,1.2727146622279353,57.00997449093387,54.9018437341858,-0.7334284510437925,-1.8351581756028281,-3.5744027757431525,-4.80661389821978,10.640934178227193,1.6699981689453125,0.18528404320271363,1.57499809265137,-2.3481641802865454,5.4981603655892854,-0.3865830438175948,3.536579229120335,-3.827661660761592,74.12586542035474,22.689131180003315,1.9615811364689588,4,-1.279998779296875,-2.2550010681152344,-4.819997787475586,-6.139995574951172,3.1800003051757812,1,0.00037499687085396083,-2.7143435475836153,107.16999816894531,1.6481442235691377,106.5,1.7638958795822892,107.52999877929688,0.00037499687085396083
13090,2024-05-01,106.9800033569336,107.87999725341795,105.04000091552734,105.30999755859376,1232600.0,0.002906207868282662,-1.5701334971985137,11.928664850136139,60.76555747521748,56.895208789409494,-0.5020845344687928,-2.04691189349856,-3.7397976918534823,-5.0818623913015415,9.787655403963349,2.839996337890611,0.5047858879422051,1.7560031890869112,-2.239931704608466,5.751938082782289,-0.24196425776077035,3.753970635934593,-3.8012072223463633,68.3100332040278,11.73232235302423,1.997967446847688,5,-1.0100059509277344,-2.5650062561035156,-4.845003128051758,-6.450000762939453,1.4899978637695312,2,0.007477990252946043,-1.2567607971709298,106.66999816894531,-2.7143435475836153,107.16999816894531,1.6481442235691377,106.5,0.007477990252946043
13091,2024-05-02,107.16000366210938,107.5999984741211,106.2699966430664,107.1999969482422,1191900.0,0.0016825602872270196,2.1666848319709353,-0.023947992379777638,65.29877677016788,57.86887950966549,-0.16484229946226492,-2.1114944687575132,-3.810411956711306,-5.231135223838166,9.492677478481783,1.3300018310546875,1.0616499705662648,1.7940032958984347,-2.267969675647663,5.855976267444532,-0.2369831898746071,3.8249897816714764,-3.6649354787028443,74.64808029142212,12.306357923448097,2.030986485773048,5,-1.1900062561035156,-2.745006561279297,-4.875003814697266,-6.900001525878906,0.8999938964843892,3,0.04973865266435018,-1.5701334971985137,106.9800033569336,-1.2567607971709298,106.66999816894531,-2.7143435475836153,107.16999816894531,0.04973865266435018
13092,2024-05-03,108.08000183105469,108.26000213623048,106.75,108.0,1720500.0,0.008585275639278578,5.863607990012105,-2.0003815337650273,70.40170201692442,59.363342154336486,-0.9828293428485892,-2.875710775011669,-4.616460005441951,-6.116660326003895,9.062862025701996,1.510002136230483,1.4965861217548024,2.5215015411376953,-1.6764279318541497,6.71943101412954,0.4225368046417799,4.620466277633611,-4.287637921758019,94.40993052988689,24.429894101410966,2.09896473649592,5,-2.110004425048828,-3.6650047302246094,-5.322500228881836,-7.549999237060547,0.0800018310546875,4,0.03423387199813188,2.1666848319709353,107.16000366210938,-1.5701334971985137,106.9800033569336,-1.2567607971709298,106.66999816894531,0.03423387199813188
13093,2024-05-06,109.0199966430664,109.37999725341795,107.8499984741211,108.5,2559500.0,0.008697213139217563,1.467744217954983,6.499809269502194,81.26395060005655,61.81294657751452,-1.8737435036117347,-3.7512827257485952,-5.460825741662433,-7.017962760386723,8.246268777502564,1.5299987792968608,1.9716888812333906,3.298496627807623,-1.1764013630458123,7.773394618661058,1.0610476323809053,5.5359456232343405,-4.948174751433001,91.70504806171054,12.92475169346524,2.2374489954267194,5,-2.5849990844726705,-4.139999389648452,-5.809995651245117,-8.044994354248047,-1.6599960327148438,0,0.02357365413648327,5.863607990012105,108.08000183105469,2.1666848319709353,107.16000366210938,-1.5701334971985137,106.9800033569336,0.02357365413648327
13094,2024-05-07,110.58000183105469,110.72000122070312,109.37999725341795,109.72000122070312,2274200.0,0.014309349073782895,1.3508854117867766,1.6538580043135702,79.7264832828389,64.3595980630382,-3.2416314048257817,-5.244672580620971,-6.822895995709445,-8.521508418467093,7.241077064287394,1.7000045776367188,2.0429936301873113,4.645501708984369,-0.3271993309187451,9.618202748887484,2.159151189032812,7.1318522289359265,-6.083525910478514,97.53522214565965,15.555589133243842,2.486350519951559,5,-2.700000762939453,-5.030002593994141,-7.242500305175781,-9.604999542236328,-3.4800033569335938,1,0.002712926545449079,1.467744217954983,109.0199966430664,5.863607990012105,108.08000183105469,2.1666848319709353,107.16000366210938,0.002712926545449079
13095,2024-05-08,110.83000183105469,110.91000366210938,109.70999908447266,110.41000366210938,1599400.0,0.0022608066183789077,3.1379337560179947,0.4883696172885506,79.20794011300566,66.50712117173259,-3.136381365295904,-5.27110732413621,-6.894410135831521,-8.773856881926207,7.602050076511982,1.2000045776367188,2.0715973995716297,4.582001495361325,-0.799602086042313,9.963605076764964,1.891199704659499,7.2728032860631515,-5.711173380465823,98.27582521478193,16.351828071921815,2.6908017907018222,5,-2.854999542236328,-5.185001373291016,-7.227500915527344,-9.59000015258789,-3.8100051879882812,2,-0.008842401342079476,1.3508854117867766,110.58000183105469,1.467744217954983,109.0199966430664,5.863607990012105,108.08000183105469,-0.008842401342079476
13096,2024-05-09,111.4800033569336,111.52999877929688,110.70999908447266,110.83000183105469,1590100.0,0.005864851711089525,1.186688097006195,1.5476294277929155,74.15388058393422,68.93711395551921,-3.53935149415139,-5.606028314588926,-7.348245249692155,-9.388440881422582,7.867094313849382,0.8199996948242188,2.110353957047238,4.849502944946295,-0.8844014644890876,10.583407354381677,1.9825507402286036,7.716455149663986,-5.666233880962267,98.95407039474944,17.737386011602766,2.866952204717688,5,-3.1950035095214844,-5.525005340576172,-7.87750244140625,-10.240001678466797,-5.110000610351548,3,-0.027000377158162836,3.1379337560179947,110.83000183105469,1.3508854117867766,110.58000183105469,1.467744217954983,109.0199966430664,-0.027000377158162836
13097,2024-05-10,111.98999786376952,112.61000061035156,111.16999816894531,112.0,1582300.0,0.004574762212762318,1.3414609940515696,-0.015387865769943339,73.69521744982143,71.28038697587782,-3.563425468567374,-5.692764886107696,-7.684340558415229,-9.821531227274349,8.93922613577171,1.44000244140625,2.2750217310085077,4.905497741699207,-1.0226454143476502,10.833640897746065,1.9414261636757857,7.869569319722629,-5.37595628533262,86.97473806024304,7.179453342469316,2.964071578023428,5,-3.164997100830064,-5.494998931884751,-8.387496948242173,-10.74999618530272,-5.939994812011719,4,-0.035092422360400555,1.186688097006195,111.4800033569336,3.1379337560179947,110.83000183105469,1.3508854117867766,110.58000183105469,-0.035092422360400555
13098,2024-05-13,111.8499984741211,112.70999908447266,111.54000091552734,111.98999786376952,1479300.0,-0.0012501061909003797,-2.078964804143996,13.996948893952759,74.70899300033109,73.24694458803306,-3.0058519612826586,-5.05922097313217,-7.333021687023063,-9.615039691064965,9.81985871518837,1.1699981689453125,2.304981191963492,4.287498474121094,-1.5539461977518414,10.128943145994029,1.366776138184619,7.208220810057568,-4.276603450577852,74.17417004605139,-5.0115391116506345,2.9207223359364702,5,-2.9749984741210938,-5.305000305175781,-8.24749755859375,-10.609996795654297,-5.55999755859375,0,-0.032990566493977025,1.3414609940515696,111.98999786376952,1.186688097006195,111.4800033569336,3.1379337560179947,110.83000183105469,-0.032990566493977025
13099,2024-05-14,111.3000030517578,112.45999908447266,111.02999877929688,112.1999969482422,1295600.0,-0.004917259095810755,1.0140875339830864,6.428555858311483,76.07763245192363,74.94828625211153,-1.933333276981486,-3.865479515358132,-6.6237094579680615,-9.001394688479621,9.877454095943389,1.4300003051757812,2.580665241690781,3.203002929687486,-1.864948675575235,8.270954534950206,0.6690271270561254,5.736978732318846,-2.8020192972472557,53.00013224283807,-26.522960362450114,2.5339758026313635,5,-1.810005187988267,-4.755004882812486,-7.6975021362304545,-10.060001373291001,-5.490005493164034,1,-0.03539984127021112,-2.078964804143996,111.8499984741211,1.3414609940515696,111.98999786376952,1.186688097006195,111.4800033569336,-0.03539984127021112
13100,2024-05-15,112.58999633789062,113.06999969482422,111.91999816894531,112.23999786376952,1408400.0,0.011590235855905018,-1.3232404189240219,-0.38888983079583955,76.63160887324102,76.20748981911964,-2.6193109815573195,-4.653740785796373,-7.7367562314451845,-10.188933945123182,10.606125302505765,1.7699966430664205,2.86274137018421,4.022996520996088,-0.8693181500545961,8.915311192046772,1.576839185470746,6.46915385652143,-3.3338498239868954,79.66087996637896,0.36596730652793497,2.4461573355253408,5,-2.6799964904785156,-5.864997863769531,-8.719995498657227,-11.274993896484375,-4.859992980957031,2,-0.0487609738195004,1.0140875339830864,111.3000030517578,-2.078964804143996,111.8499984741211,1.3414609940515696,111.98999786376952,-0.0487609738195004
13101,2024-05-16,113.37000274658205,113.7699966430664,112.41999816894531,112.56999969482422,1447900.0,0.006927848246398138,-1.4545290608961021,2.2857329700271958,87.13518061059952,78.06676521841689,-2.7108686702337366,-4.928789445601069,-8.34838103111477,-10.862507303895995,11.798498347065909,1.3499984741210938,3.1598241536948564,4.322002792358418,-0.46675939815564504,9.110764982872482,1.9276216971013866,6.71638388761545,-3.3510855964942152,85.40167122852891,3.5977736396133224,2.3943810952570326,5,-2.5600051879882955,-6.295005798339858,-9.012500762939467,-12.055000305175795,-6.720001220703139,3,-0.05601134294501098,-1.3232404189240219,112.58999633789062,1.0140875339830864,111.3000030517578,-2.078964804143996,111.8499984741211,-0.05601134294501098
13102,2024-05-17,113.02999877929688,113.4800033569336,112.5999984741211,113.44000244140624,2397300.0,-0.0029990646471552695,2.59181639834335,-0.5125026225943389,82.84754379632581,78.24272001800236,-1.7822936844365813,-4.317095284172012,-7.844987955872881,-10.424790732595653,11.761035890914439,0.8800048828125,3.4006378089563896,3.6689987182617188,-1.3074889456301975,8.645486382153635,1.1807548863157677,6.15724255020767,-2.2608657306133324,72.99275763844994,-9.370050023885625,2.4882438319459563,5,-1.4550018310546875,-5.9550018310546875,-8.672496795654297,-11.714996337890625,-6.629997253417969,4,-0.05892237551660229,-1.4545290608961021,113.37000274658205,-1.3232404189240219,112.58999633789062,1.0140875339830864,111.3000030517578,-0.05892237551660229
13103,2024-05-20,112.8000030517578,113.47000122070312,112.62999725341795,113.44000244140624,1379700.0,-0.002034820224922518,1.4000217983650658,1.5609601786379401,85.43357923815344,78.87684179081509,-1.072501056523322,-3.8638409214436393,-7.467348369992621,-10.099503502800886,11.476980462349093,0.8400039672851705,3.5920002542773233,3.171502685546855,-1.9456402340877048,8.288645605181415,0.612931225729568,5.730074145364142,-1.4306972841976773,64.59874643938055,-18.029123425294827,2.5585714598172817,5,-1.060005187988267,-5.725006103515611,-8.71500205993651,-11.485000610351548,-6.040000915527315,0,-0.05984042391295674,2.59181639834335,113.02999877929688,-1.4545290608961021,113.37000274658205,-1.3232404189240219,112.58999633789062,-0.05984042391295674
13104,2024-05-21,114.22000122070312,114.27999877929688,112.5500030517578,113.12999725341795,1578700.0,0.012588635908934886,1.8594992339073484,-1.7031328231171097,87.09020285930684,79.75264876262632,-2.1477218133117617,-4.98495888510557,-8.720480529365702,-11.414346830692637,11.060773394668642,1.7299957275390767,3.6882994977775923,4.2395008087158175,-1.1307509209171798,9.609752538348815,1.5543749438993189,6.924626673532316,-2.370557278041744,97.457731225552,12.48096012872071,2.6851258648164986,5,-1.7250022888183594,-6.890003204345703,-10.25,-12.904998779296875,-7.220001220703125,1,-0.06942742269677382,1.4000217983650658,112.8000030517578,2.59181639834335,113.02999877929688,-1.4545290608961021,113.37000274658205,-0.06942742269677382
13105,2024-05-22,112.6999969482422,113.91999816894531,112.45999908447266,113.83999633789062,1635300.0,-0.013307689163160386,1.2461471648062725,-1.0458671930229524,74.95494529513407,79.84165595275965,-0.37388079471551805,-3.134191856051487,-7.028811912793998,-9.806539301844438,12.388851282006662,1.7600021362304688,3.5394866865330243,2.4074966430664233,-2.8248515353311063,7.639844821463953,-0.20867744613234152,5.023670732265188,-0.3644420382537277,15.05369287185159,-68.287167335768,2.616174089198765,5,-0.04499816894532671,-5.049999237060561,-9.26999664306642,-11.384994506835952,-6.959999084472685,2,-0.06113575489103773,1.8594992339073484,114.22000122070312,1.4000217983650658,112.8000030517578,2.59181639834335,113.02999877929688,-0.06113575489103773
13106,2024-05-23,109.4000015258789,112.12999725341795,109.33999633789062,112.12999725341795,1628100.0,-0.029281237903483026,1.043959913477511,2.394734376463992,54.89614562421574,77.75287019435902,2.9055921689935644,0.3300020111543631,-3.5990514165360707,-6.441509321638037,12.767561056092235,3.3600006103515767,3.261275970412072,-0.9859989166259737,-6.075374109626381,4.1033762763744335,-3.53068651312617,1.5586886798742228,4.879997253417969,1.2146793184822764,-77.39130940692333,2.544687596500202,5,2.4099960327148438,-1.095001220703125,-5.970001220703125,-8.084999084472656,-3.5100021362304688,3,-0.01526506531675198,1.2461471648062725,112.6999969482422,1.8594992339073484,114.22000122070312,1.4000217983650658,112.8000030517578,-0.01526506531675198
13107,2024-05-24,109.13999938964844,110.04000091552734,109.04000091552734,109.61000061035156,1285100.0,-0.0023766191280076843,-1.9850827848504862,0.1721618887392205,50.46876089647802,75.05951107170868,3.038319117673595,0.8410481637432667,-3.1935110186830684,-6.140476600546307,13.10830244900694,1.0,2.968498316204375,-1.3780010223388643,-6.171336388021928,3.415334343344199,-3.774668705180389,1.0186666605026602,5.041199340820313,1.9083686047375066,-71.94082424151749,2.396667682841529,5,2.520000457763672,-0.2550010681152344,-5.709999084472656,-7.8249969482421875,-3.589996337890639,4,-0.02281471392426726,1.043959913477511,109.4000015258789,1.2461471648062725,112.6999969482422,1.8594992339073484,114.22000122070312,-0.02281471392426726
13108,2024-05-28,107.52999877929688,109.83000183105469,107.47000122070312,108.86000061035156,2092800.0,-0.014751700745421314,-2.255180106706515,2.829783780274008,38.1322753898713,70.84336028703619,4.437762686642387,2.6133919338639373,-1.4365937519566074,-4.505256808562294,13.522479825522666,2.3600006103515625,2.7213969278772083,-3.0060016632080107,-7.748837998103795,1.7368346716877738,-5.37741983065591,-0.6345834957601113,6.44555203857422,0.8810217342594666,-67.08157459067154,2.3714181674478945,5,3.345001220703125,1.3549995422363281,-3.7350006103515625,-5.849998474121094,-2.1599960327148295,1,-0.010508669824662253,-1.9850827848504862,109.13999938964844,1.043959913477511,109.4000015258789,1.2461471648062725,112.6999969482422,-0.010508669824662253
13109,2024-05-29,106.70999908447266,107.25,106.31999969482422,106.7300033569336,1534700.0,-0.007625776100930182,-1.3249918937992333,0.015040785654463476,34.64975539871011,66.1787099009772,5.071524268391784,3.622257053242066,-0.49713146356626225,-3.6640711652446214,14.640475917827567,1.2099990844726562,2.4054892301093673,-3.8280014038085994,-8.564002185769127,0.9079993781519278,-6.19600179478887,-1.4600010128283287,6.875218757568362,5.131571946710676,-56.559515904538614,2.3680003909802667,5,3.5900001525878906,2.174999237060547,-2.604999542236328,-4.719997406005859,-1.9599990844726562,2,0.0004685882502748484,-2.255180106706515,107.52999877929688,-1.9850827848504862,109.13999938964844,1.043959913477511,109.4000015258789,0.0004685882502748484
13110,2024-05-30,107.77999877929688,108.0,106.2699966430664,107.0500030517578,2474200.0,0.010027173685731139,1.9572753237607106,-36.49199084668263,36.63292053350685,60.567347670189136,3.6291137585922684,2.756596110125372,-1.4530818167427668,-4.720818289829623,15.329058240653238,1.7300033569335938,2.0931462601306947,-2.798001480102542,-7.419605698923533,1.8236027387184492,-5.108803589513045,-0.4871993706920392,5.224001610966795,25.767951859306752,-29.920382128404068,2.310802109410497,5,2.4949989318847656,1.1049995422363281,-3.365001678466797,-5.479999542236328,-2.8300018310546733,3,-0.0072369529423923495,-1.3249918937992333,106.70999908447266,-2.255180106706515,107.52999877929688,-1.9850827848504862,109.13999938964844,-0.0072369529423923495
13111,2024-05-31,112.48999786376952,112.68000030517578,108.19000244140624,109.01000213623048,3106400.0,0.04370012189476258,1.326423395752056,4.76714533559068,51.3858098283893,57.07159945152952,-1.3620785275781628,-1.6164980118859518,-5.984857126339719,-9.401857502394634,16.262216241233745,4.900001525878906,1.9114186124118646,1.6454978942870895,-2.755672131460514,6.046667920034693,-0.5550871185867123,3.8460829071608913,-6.220001220703111,97.03584504125324,43.433526667749874,2.2005850128737983,5,-2.2150001525878764,-2.8299980163574077,-8.075000762939439,-10.18999862670897,-6.5699996948242045,4,-0.06000533494697502,1.9572753237607106,107.77999877929688,-1.3249918937992333,106.70999908447266,-2.255180106706515,107.52999877929688,-0.06000533494697502
13112,2024-06-03,111.77999877929688,112.48999786376952,111.2300033569336,112.02999877929688,1655400.0,-0.006311664129752037,1.1538401345905833,-0.0718391686580586,49.81192981938293,53.113638404999456,-0.9476994355289179,-0.6483321356622866,-5.1124933993772,-8.661783372592822,17.586463424804975,1.2599945068359233,1.59044875526466,0.7504989624023466,-3.468683367305289,4.969681292109982,-1.359092202451464,2.860090127256157,-5.510002136230469,85.95942259442114,33.515172271007074,2.109591164853814,6,-1.5050010681152344,-2.1199989318847656,-7.365001678466797,-9.479999542236328,-3.290000915527358,0,-0.052692784522908265,1.326423395752056,112.48999786376952,1.9572753237607106,107.77999877929688,-1.3249918937992333,106.70999908447266,-0.052692784522908265
13113,2024-06-04,111.58999633789062,112.19000244140624,110.4800033569336,111.38999938964844,1231600.0,-0.0016997892599855957,1.4428398600560506,-0.79998779296875,50.794502153788564,49.08078277105298,-1.058722615837894,-0.26974996362424974,-4.7525388214547775,-8.44521979903098,18.345050331742932,1.709999084472642,1.0669738284664163,0.43199653625488565,-3.6847965742956035,4.548789646805375,-1.626400019020366,2.4903930915301373,-5.191799621582035,82.9952676356746,29.356396971884465,2.0583965552752455,6,-1.4949989318847656,-1.9299964904785156,-7.174999237060547,-9.289997100830078,-2.4199981689453125,1,-0.05412665547406181,1.1538401345905833,111.77999877929688,1.326423395752056,112.48999786376952,1.9572753237607106,107.77999877929688,-0.05412665547406181
13114,2024-06-05,110.87999725341795,111.75,110.04000091552734,111.75,1895900.0,-0.006362569296290865,2.9310199679040276,-4.350080109865028,45.161294501008804,45.77037712726129,-0.9748424243065017,0.4889448401230112,-3.8747547142494625,-7.679466545600022,18.474674036582307,1.7099990844726562,0.5798050386328129,-0.29300231933595455,-4.403108864164693,3.817104225492784,-2.348055591750324,1.7620509530784148,-4.356164465332014,71.91884518884206,20.68048382258324,2.055053272414366,6,-1.4049987792968608,-1.2199974060058452,-6.305000305175767,-7.8499984741210795,-4.049995422363267,2,-0.0496933138827802,1.4428398600560506,111.58999633789062,1.1538401345905833,111.77999877929688,1.326423395752056,112.48999786376952,-0.0496933138827802
13115,2024-06-06,109.8499984741211,111.66999816894531,109.52999877929688,110.5,2111500.0,-0.009289311010197698,-2.317826156384734,0.7471258319959889,40.17855850409353,44.13508966946993,-0.43765460385090194,1.5196742748597956,-2.66162423157877,-6.609675217474347,18.442050454320956,2.1399993896484375,0.031904495647026465,-1.27400093078613,-5.424493589532261,2.8764917279600013,-3.3492472601592027,0.8012453985869428,-3.203042335693354,36.97097600222955,-9.535099227788137,2.075246329373066,6,-0.375,-0.18999862670898438,-4.947500228881836,-6.694999694824219,-1.3799972534179688,3,-0.04642693258955821,2.9310199679040276,110.87999725341795,1.4428398600560506,111.58999633789062,1.1538401345905833,111.77999877929688,-0.04642693258955821
13116,2024-06-07,108.47000122070312,109.91000366210938,108.3499984741211,109.0,1947100.0,-0.01256256051512894,-3.0519390444484076,0.815380823268425,37.974684563023814,42.74685896575279,0.8901585884142094,2.806498156313296,-1.192317085457688,-5.194791664073136,17.999914908843845,1.5600051879882812,-0.7759680110916207,-2.503498077392578,-6.814811496241433,1.8078153414562763,-4.6591547868170125,-0.3478413679681438,-1.7023841989404218,2.898617494535962,-38.594092486193226,2.1556567094244294,6,1.0049972534179688,1.8049964904785156,-3.2775039672851562,-4.745002746582031,2.1699981689453125,4,-0.03245140806533964,-2.317826156384734,109.8499984741211,2.9310199679040276,110.87999725341795,1.4428398600560506,111.58999633789062,-0.03245140806533964
13117,2024-06-10,108.05999755859376,108.41000366210938,107.1999969482422,108.22000122070312,2090900.0,-0.003779880681250569,3.4814354337382913,0.30189439742036817,37.61754011411412,42.68966615733533,1.2637499615102428,3.064076732477858,-0.7217168677639592,-4.716005596040915,17.273137518749365,1.2700042724609233,-1.432638056261041,-2.717001724243147,-7.188507747732274,1.7545042992459798,-4.95275473598771,-0.4812487124985836,-1.1741328711627972,17.234462197079832,-20.45414250288869,2.2357530117445634,6,1.4150009155273295,2.2150001525878764,-2.8675003051757955,-4.034999847412124,2.6700057983398295,0,-0.01980380749581334,-3.0519390444484076,108.47000122070312,-2.317826156384734,109.8499984741211,2.9310199679040276,110.87999725341795,-0.01980380749581334
13118,2024-06-11,108.16000366210938,108.6500015258789,106.68000030517578,107.2699966430664,2132400.0,0.0009254683118180562,1.1069500826176537,-5.562416555407704,32.99664683538663,42.50598742807717,1.4108768725190544,2.8179278956819758,-0.7284112417882795,-4.716410269678022,16.544028064928593,1.970001220703125,-1.609473778660842,-2.4324958801269503,-7.020575969129851,2.1555842088759505,-4.726535924628394,-0.138455835625507,4.519996643066406,29.191389467823363,-0.8981235186448373,2.2940400445014504,6,1.3149948120117188,2.1149940490722656,-2.9675064086914062,-4.135005950927734,2.3199996948242188,1,0.0030509817907462544,3.4814354337382913,108.05999755859376,-3.0519390444484076,108.47000122070312,-2.317826156384734,109.8499984741211,0.0030509817907462544
13119,2024-06-12,107.36000061035156,109.0999984741211,106.66000366210938,108.9000015258789,2184000.0,-0.007396477668926593,1.5154652959937707,-1.7303244610175303,34.38598119332603,42.256327501390416,2.584574617629997,3.486369263442299,0.14044526099792165,-3.8239593855822562,16.02502567565019,2.4399948120117188,-1.721127223192937,-3.035498809814456,-7.829400241655435,1.758402622026523,-5.432449525734938,-0.6385480938939736,5.199999694824214,13.972010294363987,-17.275068632553896,2.396950715920486,6,2.3100013732910156,2.914997100830078,-1.7025032043457173,-2.8700027465820312,3.6599960327148438,2,0.01685914258852228,1.1069500826176537,108.16000366210938,3.4814354337382913,108.05999755859376,-3.0519390444484076,108.47000122070312,0.01685914258852228
13120,2024-06-13,107.0999984741211,107.62000274658205,105.62999725341795,107.48999786376952,1864600.0,-0.002421778453356338,5.123007582337434,0.2532462063601277,41.820764740291494,41.19354471382398,3.0597391178779674,3.4930779803026297,0.4957460436671113,-3.4602669903343326,15.372132633562268,1.990005493164091,-1.5187933204763624,-3.021001052856448,-7.91352139985986,1.8715192941469638,-5.467261226358147,-0.5747408793547493,5.224001965332022,34.34577148571562,-0.671279306317409,2.446260173501703,6,1.959999084472642,2.854999542236328,-0.3849983215332031,-1.9399986267089844,3.25,3,-0.002520977095360477,1.5154652959937707,107.36000061035156,1.1069500826176537,108.16000366210938,3.4814354337382913,108.05999755859376,-0.002520977095360477
13121,2024-06-14,107.0199966430664,107.33000183105469,106.12999725341795,106.51000213623048,1526400.0,-0.0007469825601726932,1.1238927298261028,-1.3076802691811216,42.363109382222945,40.365897998583996,2.550427701345569,3.239027944595506,0.6746608372582727,-3.2758278392408613,14.395131825995694,1.200004577636733,-1.1694247921863052,-2.7835025787353516,-7.612006890730484,2.045001733259781,-5.197754734732911,-0.3692504227377924,4.902363605224593,40.05760520645555,0.8173117020782854,2.414252155997566,6,1.890003204345689,2.9350013732910156,-0.20999526977539062,-1.7649955749511719,4.840003967285156,4,0.013548912568861038,5.123007582337434,107.0999984741211,1.5154652959937707,107.36000061035156,1.1069500826176537,108.16000366210938,0.013548912568861038
13122,2024-06-17,106.37000274658205,107.1999969482422,105.63999938964844,106.18000030517578,1588100.0,-0.006073574255961001,-1.456680804027368,0.3725578194656757,45.51085328125825,39.778825901636175,2.628751827207779,3.546310070813888,1.4209553762679406,-2.5060730811953675,13.43992800349698,1.5599975585937642,-0.9204498103838716,-3.100496673583976,-7.910671794043722,1.7096784468757704,-5.505584233813849,-0.6954091133541027,5.174815722016575,21.3257992172735,-21.826215945233685,2.4050875602298767,6,2.319995880126939,3.5849952697753764,0.7499961853027202,-0.8050041198730611,5.049995422363267,0,0.04014286483793095,1.1238927298261028,107.0199966430664,5.123007582337434,107.0999984741211,1.5154652959937707,107.36000061035156,0.04014286483793095
13123,2024-06-18,106.0500030517578,106.9800033569336,105.58000183105469,106.18000030517578,1500200.0,-0.0030083640740954376,-1.616826028364243,-0.6841872791519671,47.34301238086748,40.02123899939825,2.3247314244006674,3.5148989303254865,1.7861988199126273,-2.0969757890670877,12.442401184120719,1.4000015258789062,-1.306582976253651,-3.0829963684082173,-7.856620242828896,1.6906275060124614,-5.469808305618557,-0.696184431197878,5.1399261439299835,13.352320140103158,-33.17936224774648,2.3868119372103407,6,2.5749969482422017,3.879997253417983,1.609996795654311,0.054996490478529836,7.579994201660156,1,0.04413012890618884,-1.456680804027368,106.37000274658205,1.1238927298261028,107.0199966430664,5.123007582337434,107.0999984741211,0.04413012890618884
13124,2024-06-20,106.29000091552734,107.0500030517578,105.8499984741211,106.0,1747000.0,0.0022630632424631703,-3.0677847749343266,-2.2308234051291653,43.572056282399394,40.3982943080989,1.5256053920386847,2.7935720852622126,1.5771131720898097,-2.249248319244799,11.024602158178922,1.2000045776367045,-1.6405555134898009,-2.446498489379877,-6.733599366866301,1.8406023881065465,-4.590048928123082,-0.3029480506366724,4.451134090989797,34.80386107028365,-13.761332523796334,2.1435504387432114,6,1.4550018310546875,3.6399993896484375,1.4199981689453125,-0.13500213623046875,8.069999694824219,3,0.03942047610608457,-1.616826028364243,106.0500030517578,-1.456680804027368,106.37000274658205,1.1238927298261028,107.0199966430664,0.03942047610608457
13125,2024-06-21,105.80999755859376,107.4000015258789,105.58999633789062,106.19000244140624,2571800.0,-0.0045159784815042014,-3.4146073688128022,-1.3103575280838777,4.6196139489225345,36.692175350976534,1.5335359225909428,2.8785104629708655,2.139827216955638,-1.6902860987338926,9.5234835611192,1.8100051879882812,-2.0360439418144836,-2.5820018768310433,-6.628647190154965,1.464643436492878,-4.605324533493004,-0.5586792201690827,4.518246793886377,12.637130005743789,-28.565974937953325,2.0233226566619615,6,1.5300025939941264,4.120002746582017,2.2075004577636577,0.3450012207031108,10.52999877929686,4,0.04923919482738426,-3.0677847749343266,106.29000091552734,-1.616826028364243,106.0500030517578,-1.456680804027368,106.37000274658205,0.04923919482738426
13126,2024-06-24,107.7300033569336,108.36000061035156,105.98999786376952,106.0,1365500.0,0.018145788135724983,-1.7085627591257782,-4.55258191455222,26.371129780492737,35.442574202796386,-0.5615281097223743,0.8716686068214017,0.35008160155254586,-3.527509967424848,9.829721722774497,2.5500030517577983,-2.245349108670112,-0.5784961700439482,-4.606440213601175,3.4494478735132788,-2.5924681918225616,1.4354758517346653,2.218381593832504,77.33821834348757,40.069916831881656,2.0139720217786157,6,-0.3900032043457031,2.1999969482421875,0.5874958038330078,-1.2750053405761719,8.239997863769531,0,0.02432001332541378,-3.4146073688128022,105.80999755859376,-3.0677847749343266,106.29000091552734,-1.616826028364243,106.0500030517578,0.02432001332541378
13127,2024-06-25,106.6500015258789,107.63999938964844,105.72000122070312,107.5999984741211,1823300.0,-0.010025079340955756,2.728156202779177,-0.5491301184097374,23.89013043341501,34.43073904702177,0.33238624912642933,1.8504340459131328,1.5801384110833965,-2.3623420774176935,10.371216962387047,2.0100021362304688,-2.317032271553387,-1.5339981079101506,-5.607398392311907,2.539402176491606,-3.570698250111022,0.5027020342907207,2.9489127753102764,38.489214556232504,6.715694646558386,2.036700142200876,6,0.6899986267089844,3.279998779296875,2.2924957275390625,0.42499542236328125,14.169998168945312,1,0.04885137374525428,-1.7085627591257782,107.7300033569336,-3.4146073688128022,105.80999755859376,-3.0677847749343266,106.29000091552734,0.04885137374525428
13128,2024-06-26,106.4000015258789,106.58999633789062,105.3499984741211,106.16999816894531,935600.0,-0.0023441162346288236,3.065613547959426,-0.2421095745193466,25.111177044038442,33.40020525265648,0.34249194580272047,2.1201374283659504,2.00036977593939,-2.0633718070497764,10.550616167758212,1.3000030517578125,-2.2415489530642816,-1.7274982452392607,-5.869856824784918,2.414860334306397,-3.7986775350120894,0.34368104453356807,2.877399777699523,34.88379756011629,7.850137306581267,2.0711792897728287,6,0.4549980163574219,3.414997100830078,2.9249954223632812,0.6749954223632812,14.400001525878892,2,0.047180418901078935,2.728156202779177,106.6500015258789,-1.7085627591257782,107.7300033569336,-3.4146073688128022,105.80999755859376,0.047180418901078935
13129,2024-06-27,106.76000213623048,106.8000030517578,105.91999816894531,106.4499969482422,947000.0,0.0033834643344814452,3.512764334201176,1.3478289713736027,31.45264106565851,32.24819151103059,-0.12468034647342563,1.85940780042408,1.872453288249858,-2.349457572614554,10.161235100594324,0.8800048828124858,-2.120986098816644,-1.3699977874755689,-5.508812922442971,2.768817347491833,-3.439405354959277,0.6994097800081391,2.1246588844022085,46.84394223969509,20.19701775933409,2.0694075674837014,6,0.09499740600584516,3.0549964904785014,2.6474952697753764,0.31499481201170454,8.75,3,0.06434989677520853,3.065613547959426,106.4000015258789,2.728156202779177,106.6500015258789,-1.7085627591257782,107.7300033569336,0.06434989677520853
13130,2024-06-28,107.0,107.33000183105469,106.4499969482422,107.19000244140624,2553300.0,0.0022480129165158846,2.744691903123113,-0.6129008441414155,39.777485383219584,31.96089995558577,-0.4250536444634463,1.6421732898930514,1.788939519675239,-2.497587174498932,10.05843816894584,0.8800048828124858,-1.92250444148587,-1.0909999847412166,-5.258303418012133,3.0763034485297,-3.174651701376675,0.9926517318942416,1.5311947659815246,54.817287536721196,24.12676548743779,2.083651716635456,6,-0.14500045776367188,2.634998321533203,2.9124984741210938,0.3299980163574219,9.160003662109375,4,0.0687850524331921,3.512764334201176,106.76000213623048,3.065613547959426,106.4000015258789,2.728156202779177,106.6500015258789,0.0687850524331921
13131,2024-07-01,105.73999786376952,107.72000122070312,105.55999755859376,107.4499969482422,1045500.0,-0.011775720899350306,-1.0869603676852857,8.99987953742453,35.572170226252666,30.85660183836293,0.7088271339341219,2.4986615730780812,3.175957622138853,-1.1497158659258275,9.537912735844843,2.160003662109361,-1.7392245425206312,-2.013502120971694,-5.752018254458903,1.7250140125155156,-3.8827601877152915,-0.14424405422809627,2.4730772730259645,16.455651378922337,-15.278631880851012,1.8692580667436038,7,1.115001678466811,3.2750015258789205,4.412500381469741,1.5900001525879048,11.240005493164077,0,0.10024587373055982,2.744691903123113,107.0,3.512764334201176,106.76000213623048,3.065613547959426,106.4000015258789,0.10024587373055982
13132,2024-07-02,105.88999938964844,106.5199966430664,105.69000244140624,105.8499984741211,1530200.0,0.0014185883195512172,-3.611168803644941,-0.02339236078578305,35.97032745050336,29.59297017943358,0.540406207166626,1.9866264565574596,3.0599754739035347,-1.1990666529334106,8.989257461538433,0.8299942016601705,-1.7230561534765627,-1.5690006256103572,-4.874935511028966,1.7369342598082511,-3.2219680683196543,0.08396681709893983,2.036768080879611,22.784822351202834,-8.888139472750602,1.6529674427093022,7,0.9650001525878906,3.125,4.167499542236328,1.4399986267089844,11.330001831054688,1,0.09519314278171653,-1.0869603676852857,105.73999786376952,2.744691903123113,107.0,3.512764334201176,106.76000213623048,0.09519314278171653
13133,2024-07-03,105.5500030517578,107.33000183105469,105.5,105.97000122070312,1124200.0,-0.0032108446486956987,-6.038410751489187,-10.499713904253646,38.13894888408925,28.98929157962134,0.8962713428607998,1.9509465450943821,3.4088200119725798,-0.7376594801016125,8.593957300002161,1.8300018310546875,-1.7256710596791152,-1.6069972991943473,-4.385440210751327,1.171445612362632,-2.99621875497283,-0.21777584341586476,2.1699981689453267,2.252388480307285,-30.35179822878121,1.389221455778486,7,1.3049964904785298,3.464996337890639,4.722496032714858,1.7799949645996236,11.979995727539077,2,0.14467073615884773,-3.611168803644941,105.88999938964844,-1.0869603676852857,105.73999786376952,2.744691903123113,107.0,0.14467073615884773
13134,2024-07-05,105.37000274658205,106.0,104.94000244140624,105.44000244140624,2579100.0,-0.0017053557552952903,-1.279563894107281,0.16666666666659335,38.54307928301922,32.758565505632085,1.0415790780970013,1.7886938602962914,3.6044634592503826,-0.44484430490788895,8.516377561046776,1.0599975585937642,-1.74804282310906,-1.5114978790283118,-3.7818301681643334,0.7588344101077098,-2.6466640235963155,-0.3763317344603081,2.1129981994628793,15.467643668698457,-16.217451677303796,1.135166144568008,7,1.2799987792968608,3.43999862670897,4.509996414184556,1.9599952697753764,12.15999603271483,4,0.14643636616661526,-6.038410751489187,105.5500030517578,-3.611168803644941,105.88999938964844,-1.0869603676852857,105.73999786376952,0.14643636616661526
13135,2024-07-08,104.75,105.63999938964844,104.30999755859376,105.29000091552734,1869000.0,-0.005884053624570673,1.1451679392600476,7.714332425071252,35.97036137283773,33.82514679367041,1.6711477875168157,2.1154893655237714,4.256438732097209,0.26794938375876143,8.817735486891644,1.3300018310546733,-1.7957958067684103,-1.8765007019042912,-3.871982839041223,0.11898143523264082,-2.87424177047275,-0.8787596333358323,2.5800018310546875,12.903283544688598,-16.990637272586035,0.9977410685684658,7,1.2649993896484375,3.7449989318847656,4.842498779296875,2.579998016357422,12.779998779296875,0,0.10272078411675878,-1.279563894107281,105.37000274658205,-6.038410751489187,105.5500030517578,-3.611168803644941,105.88999938964844,0.10272078411675878
13136,2024-07-09,104.9499969482422,105.58999633789062,104.12999725341795,104.56999969482422,1361900.0,0.0019092787421690627,-1.317454935180502,-0.7036974243773134,40.70677687336921,35.69366306477644,1.1570081840254574,1.7267949733181212,4.056902930624631,0.17562214977517954,9.582279023329088,1.4599990844726705,-1.8091123402908806,-1.5005035400390483,-3.431246878078767,0.43023979800067025,-2.4658752090589076,-0.535131871019189,1.9572042846679523,25.624953806467154,-5.131659082332149,0.9653716690198589,7,0.9750022888183452,3.4550018310546733,4.63000106811522,2.38000106811522,12.580001831054673,1,0.10681283506273531,1.1451679392600476,104.75,-1.279563894107281,105.37000274658205,-6.038410751489187,105.5500030517578,0.10681283506273531
13137,2024-07-10,105.91999816894531,105.93000030517578,104.91000366210938,105.58000183105469,1292000.0,0.009242508326908094,4.666638409697792,0.8947336719737855,49.21589415675499,38.37196496618939,0.0810941368591358,0.6200398512031597,3.1318488828503916,-0.6772613766408995,9.792582191254182,1.0199966430664062,-1.435285149725388,-0.4235023498535213,-2.210524497960506,1.3635197982534635,-1.3170134239070137,0.4700087241999711,0.5428504272460941,55.93744859106762,22.030058139490166,0.8935110740534894,7,0.005001068115234375,2.3899993896484233,4.0475006103515625,1.4099998474121094,11.610000610351562,2,0.10441847978837071,-1.317454935180502,104.9499969482422,1.1451679392600476,104.75,-1.279563894107281,105.37000274658205,0.10441847978837071
13138,2024-07-11,108.48999786376952,108.75,106.2699966430664,106.47000122070312,1385900.0,0.024263592704420134,-1.0495846403631834,5.941230589713628,60.357790954794034,41.58364828720444,-2.4152517531586426,-2.027943639202462,0.6159873471786881,-3.144666848674248,9.86376821762513,2.8300018310546875,-1.2972991506554763,2.129997634887687,0.2678426227793551,3.9921526469960185,1.198920128833521,3.0610751409418526,-4.3600006103515625,94.37225147922614,58.07583315961445,0.9310775060541692,7,-2.0499992370605327,-0.3299980163574219,1.477500915527358,-1.1599998474120952,9.040000915527358,3,0.08046827844808191,4.666638409697792,105.91999816894531,-1.317454935180502,104.9499969482422,1.1451679392600476,104.75,0.08046827844808191
13139,2024-07-12,109.16999816894531,109.86000061035156,108.61000061035156,108.9499969482422,1042700.0,0.006267861725185675,-1.7777966159167204,0.10891167639226612,65.52679452827519,44.44468263665507,-3.03679459782812,-2.704027714538441,0.015262036225976772,-3.719472302317314,10.358749337204602,1.3700027465820455,-0.998840588084434,2.7194980621337947,0.5093071094194102,4.929689014848179,1.6144025857766025,3.824593538490987,-4.947600860595713,87.95807963059376,46.65845755639256,1.1050954763571892,7,-2.174999237060547,-1.2299995422363281,0.7075004577636719,-1.8400001525878906,8.360000610351562,4,0.07657782129311852,-1.0495846403631834,108.48999786376952,4.666638409697792,105.91999816894531,-1.317454935180502,104.9499969482422,0.07657782129311852
13140,2024-07-15,106.83000183105469,108.5999984741211,106.77999877929688,108.56999969482422,1344000.0,-0.02143442683098129,1.0222270259272916,-7.909037314468537,45.99643373251909,45.60293413735133,-0.8084674201620174,-0.406117846680246,2.398982962309077,-1.2845847274591051,10.044856459515511,2.3899993896484375,-0.7534617707300981,0.3930015563964844,-1.8037430563928325,2.5897461691858013,-0.705370749998167,1.4913738627911357,-2.3821003906250127,47.12047113147995,9.9507231228418,1.098372306394656,7,0.16499710083007812,1.0699958801269531,2.737497329711914,0.4999961853027344,10.699996948242188,0,,-1.7777966159167204,109.16999816894531,-1.0495846403631834,108.48999786376952,4.666638409697792,105.91999816894531,
13141,2024-07-16,108.47000122070312,108.9000015258789,107.56999969482422,107.8000030517578,1331800.0,0.015351487049883206,-1.3539753699902777,-0.38505689167562696,57.711866105367136,48.01866065455842,-2.257937480865408,-2.0363198738154153,0.816863767699374,-2.839151945018756,9.767395938619803,2.0699996948242188,-0.5719284357560923,1.960500717163086,-0.406380204526414,4.327381638852586,0.777060256318336,3.143941178007836,-3.805615813476578,71.91918693723548,33.47398447819529,1.1834404608447493,7,-1.4750022888183594,-1.4500007629394531,1.0974979400634766,-1.1400032043457031,9.05999755859375,1,,1.0222270259272916,106.83000183105469,-1.7777966159167204,109.16999816894531,-1.0495846403631834,108.48999786376952,
13142,2024-07-17,110.63999938964844,111.13999938964844,108.4499969482422,108.91000366210938,1346800.0,0.02000551437747311,-1.0301835078971269,2.582090232070819,65.45189447630463,51.0534323870268,-4.116147274434496,-4.079159071147387,-1.2985041020373558,-4.914383555057569,9.61838805646146,2.690002441406236,-0.44652818299447006,3.916999053955081,0.9173494947641814,6.916648613145981,2.417174274359624,5.416823833550538,-5.767789374296896,89.73306533859923,48.7373298335479,1.4998247795954525,7,-3.0050010681152344,-3.0050010681152344,-0.7650012969970703,-3.3100013732910156,6.8899993896484375,2,,-1.3539753699902777,108.47000122070312,1.0222270259272916,106.83000183105469,-1.7777966159167204,109.16999816894531,
13143,2024-07-18,110.7300033569336,112.22000122070312,110.0199966430664,110.0199966430664,972900.0,0.0008134848859513433,-5.197137392276117,0.41040951868544767,64.7583721988203,53.966242711004696,-3.792966966886965,-4.005959724220247,-1.3620090363079385,-4.923783365282787,9.582132573538734,2.2000045776367188,-0.15309420322174105,3.773003005981451,0.301372394249114,7.244633617713788,2.0371877001152825,5.5088183118476195,-5.481725979124235,72.61034567873531,31.01784338516559,1.735815305866167,7,-2.555004119873047,-2.555004119873047,-0.8550052642822266,-3.400005340576172,6.799995422363281,3,,-1.0301835078971269,110.63999938964844,-1.3539753699902777,108.47000122070312,1.0222270259272916,106.83000183105469,
13144,2024-07-19,110.4800033569336,111.4000015258789,110.0199966430664,111.4000015258789,1012200.0,-0.0022577439936865007,2.000016585673295,-1.2957598160366208,62.92720502837214,56.96144756161963,-3.0641091807250973,-3.6111035453781284,-1.1381599966434237,-4.553098358734502,9.587906529736664,1.3800048828125,0.14718941615302583,3.313502883911127,-0.4794794631929591,7.106485231015213,1.417011710359077,5.209994057463177,-4.673988071692733,68.01475950588473,26.934523854438922,1.8964911735520433,7,-2.305004119873047,-2.305004119873047,-0.6050052642822266,-3.150005340576172,7.049995422363281,4,,-5.197137392276117,110.7300033569336,-1.0301835078971269,110.63999938964844,-1.3539753699902777,108.47000122070312,
13145,2024-07-22,111.0199966430664,111.5,110.08000183105469,110.2300033569336,817300.0,0.00488770157245777,-1.6055099812414257,-0.8586900635231287,70.72214610122074,60.29648858693647,-2.9292088913205134,-3.9429193664791313,-1.706628130374952,-4.981134442760322,9.833080492890364,1.4199981689453125,0.48816645204378517,3.592996215820307,-0.5106356725782462,7.69662810421886,1.5411802716210303,5.644812160019583,-4.700862482988569,74.1934584116098,28.759176389662343,2.051815944199275,7,-2.4549942016601562,-2.8449974060058594,-1.0474967956542969,-3.6899986267089844,6.510002136230469,0,,2.000016585673295,110.4800033569336,-5.197137392276117,110.7300033569336,-1.0301835078971269,110.63999938964844,
13146,2024-07-23,110.3499984741211,110.95999908447266,110.1500015258789,110.86000061035156,682200.0,-0.0060349323473624095,1.2816862058219878,-0.6455778108280378,66.81750942024024,62.2522236162126,-1.578681669617481,-3.232295120848775,-1.094432033867463,-4.198745085730479,10.685219516600155,0.8699951171875,0.8570119097273476,2.7919982910156307,-1.5146162737396196,7.098612855770881,0.6386910086380055,4.945305573393256,-3.558794949193228,50.39786134350026,2.0118850313603858,2.153307282377622,7,-1.1049995422363281,-2.174999237060547,-0.8425006866455078,-3.020000457763672,7.180000305175781,1,,-1.6055099812414257,111.0199966430664,2.000016585673295,110.4800033569336,-5.197137392276117,110.7300033569336,
13147,2024-07-24,111.86000061035156,112.05999755859376,110.41999816894531,111.22000122070312,1104700.0,0.013683753122883724,2.15386534031715,-1.2548955076518018,71.86417450226509,63.53071067704273,-2.4110305844522912,-4.566068997665951,-2.6623228019762877,-5.602401576301318,11.594706762715651,1.7099990844726705,1.3873173772139893,4.041500473022467,-0.6471971216072632,8.730198067652196,1.6971516757076017,6.3858492703373315,-4.634493269761677,83.63636994163525,28.199709781582342,2.344348797314868,7,-2.3600006103515625,-3.6850013732910156,-2.427501678466797,-4.530002593994141,5.6699981689453125,2,,1.2816862058219878,110.3499984741211,-1.6055099812414257,111.0199966430664,2.000016585673295,110.4800033569336,
13148,2024-07-25,111.41999816894531,113.63999938964844,110.6999969482422,112.56999969482422,1420100.0,-0.003933510093021897,-1.2702686779958723,-1.7968790978232363,70.59223131044368,64.09353698617255,-1.6893530854768244,-3.932309470230166,-2.282002108169678,-5.0399686007377085,12.550772597325995,2.940002441406236,1.8928431016820042,3.3504981994628906,-1.5511038121718457,8.252100211097627,0.8996971936455225,5.801299205280259,-3.7949313179463644,38.674045957583125,-20.917129309899956,2.450801005817369,7,-1.2099990844726562,-2.5349998474121094,-2.0974998474121094,-4.090000152587891,6.1100006103515625,3,,2.15386534031715,111.86000061035156,1.2816862058219878,110.3499984741211,-1.6055099812414257,111.0199966430664,
13149,2024-07-26,113.62999725341795,114.18000030517578,112.0,112.0,1405500.0,0.019834851200783765,-1.6748515073930361,-1.4173870353538915,77.27273366322201,67.56868142291732,-3.5762505845169557,-5.90393413153663,-4.509502357112382,-7.138192182653995,13.759959717316217,2.7600021362304688,2.3520910976553324,5.216997528076163,-0.2306787443995404,10.664673800551867,2.4931593918383186,7.940835664314008,-5.403437148554062,86.58528642804606,20.217266518449563,2.7238381362378488,7,-2.7549972534179545,-4.4749984741210795,-4.352497100830064,-6.299999237060533,3.9000015258789205,4,,-1.2702686779958723,111.41999816894531,2.15386534031715,111.86000061035156,1.2816862058219878,110.3499984741211,
13150,2024-07-29,114.36000061035156,114.87000274658205,112.93000030517578,113.62999725341795,1364200.0,0.006424389462102553,1.2171359813756195,0.44785557485011585,77.98930704573097,69.82173041629109,-3.49313604976345,-6.3814535145117475,-5.290471713604504,-7.75135974733837,15.46115498250083,1.9400024414062642,2.5325801776953085,5.579000854492193,-0.4320129055166575,11.590014614501044,2.5734939744877607,8.584507734496626,-5.419027681450245,89.1948727895772,16.94307030127885,3.005506880004428,7,-2.700000762939439,-4.8600006103515625,-5.522499084472656,-7.030002593994141,3.1699981689453125,0,,-1.6748515073930361,113.62999725341795,-1.2702686779958723,111.41999816894531,2.15386534031715,111.86000061035156,
13151,2024-07-30,116.33999633789062,116.54000091552734,113.95999908447266,113.95999908447266,1413200.0,0.017313708612903156,-1.1680712676029248,3.260255217750216,79.23682045055405,71.35338885787436,-4.737580126988817,-7.933353837926461,-7.324622310922464,-9.61235821883676,16.903209990248698,2.5800018310546875,2.66601607402454,7.028996658325198,0.3184221445843036,13.739571172066093,3.673709401454744,10.384283915195653,-6.568959234514011,96.73195281246532,21.49049202124604,3.3552872568704477,7,-3.05999755859375,-6.004997253417969,-7.704996109008789,-9.009998321533203,1.19000244140625,1,,1.2171359813756195,114.36000061035156,-1.6748515073930361,113.62999725341795,-1.2702686779958723,111.41999816894531,
13152,2024-07-31,115.97000122070312,117.0,114.94000244140624,116.6500015258789,1877700.0,-0.003180291635156207,1.9855096500975997,-0.2857147436616648,73.94369189725417,72.37397993547812,-3.94709342691462,-7.135301016693404,-7.003236974131795,-9.126544656594632,18.466319929969906,2.059997558593764,3.276060030970399,6.155001449584958,-0.9747706090995223,13.284773508269438,2.590115420242725,9.719887478927191,-5.1159299073823945,83.65082094667416,10.381930273052461,3.5648860293422384,7,-2.460002899169922,-5.405002593994141,-7.335000991821289,-8.640003204345703,1.55999755859375,2,,-1.1680712676029248,116.33999633789062,1.2171359813756195,114.36000061035156,-1.6748515073930361,113.62999725341795,
13153,2024-08-01,120.81999969482422,121.18000030517578,116.1999969482422,117.5,2105100.0,0.041821147047252705,1.4653476378153427,-4.882350301248752,79.43408279306206,74.2080774648881,-8.063245650164049,-11.365361718720266,-11.839075466892595,-13.839489649365902,20.985497159527316,5.209999084472656,3.776817899813963,10.241500091552737,1.8721195312830048,18.61088065182247,6.056809811417878,14.426190371687596,-8.85966121790122,96.07842485420626,23.648623947118224,4.184690280134864,8,-5.189998626708984,-8.165000915527344,-12.184999465942383,-13.490001678466797,-3.2900009155273438,3,,1.9855096500975997,115.97000122070312,-1.1680712676029248,116.33999633789062,1.2171359813756195,114.36000061035156,
13154,2024-08-02,120.8000030517578,123.61000061035156,118.01000213623048,122.63999938964844,2484600.0,-0.0001655077231992319,1.962963112471029,-0.5542158153686396,89.98286332673305,76.34815715661169,-7.180517420121163,-10.677561754045797,-11.850637045995327,-13.68132411603871,23.429525591179328,5.5999984741210795,4.0185624980432095,9.450003433227522,0.2944187717637874,18.605588094691257,4.872211102495655,14.02779576395939,-6.99573220918424,73.68916218820732,-1.86187262531584,4.57779233073187,8,-3.920001983642564,-6.930004119873033,-12.465003967285142,-13.470005035400376,-3.2700042724609233,4,,1.4653476378153427,120.81999969482422,1.9855096500975997,115.97000122070312,-1.1680712676029248,116.33999633789062,
13155,2024-08-05,115.51000213623048,121.79000091552734,115.43000030517578,121.16000366210938,1811700.0,-0.043791397201047855,-1.189326998709176,3.070659114656728,66.66667870801622,76.3313981885868,-1.3260815824063457,-4.7854701111966165,-6.605313509830111,-8.273092008550648,25.086667156979093,6.3600006103515625,4.178787250910247,3.6220024108886832,-5.15744983826356,12.401454660040926,-0.7677237136874311,8.011728535464798,8.09999847412108,16.062205250445853,-57.471834189532444,4.389726124576119,8,1.5049972534179545,-1.6400032043457173,-7.175003051757827,-8.180004119873061,2.019996643066392,0,,1.962963112471029,120.8000030517578,1.4653476378153427,120.81999969482422,1.9855096500975997,115.97000122070312,
13156,2024-08-06,116.16000366210938,117.83999633789062,115.52999877929688,115.79000091552734,1969000.0,0.00562723152850686,-4.190964810766791,-0.06548719409849629,64.08165012981657,75.46667325831474,-1.1904523831016576,-4.798612954209375,-7.186975499276144,-8.803395101103405,26.728219654663242,2.329994201660142,4.437563257486175,3.711503601074213,-4.623017331723531,12.046024533871957,-0.4557568653246591,7.878764067473085,7.4499969482421875,14.071528008771747,-55.041753468042785,4.167260466398875,8,0.9949951171875,-2.2900047302246094,-7.915004730224609,-8.830005645751953,1.3699951171875,1,,-1.189326998709176,115.51000213623048,1.962963112471029,120.8000030517578,1.4653476378153427,120.81999969482422,
13157,2024-08-07,116.9800033569336,118.66999816894531,115.8000030517578,116.62000274658205,1917500.0,0.0070592258003836506,-1.8699951171874734,0.9729674000453252,65.37138250874774,74.8865789470152,-1.349742289144615,-5.004103505567144,-7.919316248018248,-9.48972932788152,28.777934793124576,2.869995117187514,4.601364807584531,3.9785030364990206,-3.991864920789496,11.948870993787537,-0.006680942145237623,7.963687015143279,6.466397247314447,18.948691857347118,-47.66826029872951,3.985183978644255,8,0.8249969482421875,-3.110004425048828,-9.045003890991211,-9.330005645751953,0.5499954223632812,2,,-4.190964810766791,116.16000366210938,-1.189326998709176,115.51000213623048,1.962963112471029,120.8000030517578,
13158,2024-08-08,117.22000122070312,117.91999816894531,115.16000366210938,115.16000366210938,2299100.0,0.0020516144373601275,-1.6796094930520578,5.7222057389906045,66.58465311572023,73.69901444173722,-0.7604590434360148,-4.802778193318915,-8.015155959339069,-9.584846580172098,30.608654386472487,2.7599945068359375,4.914552138301346,3.782000732421878,-4.103810416693534,11.66781188153729,-0.160904842135821,7.724906306979577,6.066071377563475,24.378678136946327,-40.32394523224806,3.942905574557704,8,1.0499992370605469,-3.3500022888183594,-9.285001754760742,-8.915000915527344,0.30999755859375,3,,-1.8699951171874734,116.9800033569336,-4.190964810766791,116.16000366210938,-1.189326998709176,115.51000213623048,
13159,2024-08-09,117.52999877929688,117.73999786376952,115.30999755859376,117.22000122070312,1148300.0,0.0026445790425311255,5.657574047365412,0.15048443009096027,66.20210501531389,72.38932532724644,-0.5130121403146859,-4.695071341706367,-8.147985852488034,-9.757068721057522,31.99319163009453,2.430000305175753,5.050487693588309,3.6739982604980526,-4.145245325657356,11.493241846653461,-0.23562353257965185,7.583620053575757,5.431031061523441,35.746547496165164,-26.60899596819484,3.9096217930777013,8,1.2550010681152344,-3.6599998474121094,-9.594999313354492,-8.645000457763672,0.0,4,,-1.6796094930520578,117.22000122070312,-1.8699951171874734,116.9800033569336,-4.190964810766791,116.16000366210938,