Rivaldi_Prediction/data/featuSGD/US4523081093_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
6799,2000-02-04,30.15625,30.3125,29.96875,30.3125,1257200.0,-0.0010351966873706209,3.4,-0.8333333333333334,24.890829694323145,34.41386452581788,-0.2985358962879445,1.4830239020306664,-0.24075552498996444,-0.12453338563910421,10.164672571115553,0.34375,-1.053670234742352,-1.0687500000000014,-4.314230156674583,2.17673015667458,-2.6914900783372886,0.5539900783372893,0.7813801061333336,70.12987012987013,49.18102971442877,1.62274007833729,2,-0.484375,1.328125,0.421875,-0.140625,-3.15625,4,-0.105699481865285,-2.5,30.1875,1.0,29.65625,1.0952380952380953,29.65625,-0.105699481865285
6800,2000-02-07,30.28125,30.4375,30.03125,30.09375,1020400.0,0.004145077720207224,-1.6,-1.2,32.795698924731184,32.88662212821638,-0.5390059074556284,1.2368468750225183,-0.36575552498996444,-0.2495333856391042,9.860261140665248,0.40625,-1.2293307421624746,-0.8265625000000014,-4.028155121258997,2.3750301212589946,-2.4273588106294994,0.7742338106294966,0.59375,65.45454545454545,40.29522469854689,1.6007963106294973,2,-0.609375,1.203125,0.296875,-0.265625,-1.03125,0,-0.1331269349845201,3.4,30.15625,-2.5,30.1875,1.0,29.65625,-0.1331269349845201
6801,2000-02-08,29.84375,30.65625,29.71875,30.40625,1516200.0,-0.014447884416924683,-1.3076923076923077,-3.0,30.964467005076145,31.174647379043282,-0.10796008158351711,1.4820609333502546,0.07174447501003556,0.1879666143608958,9.54240659276316,0.9375,-1.406942429953343,-1.09375,-4.175690178387299,1.988190178387299,-2.6347200891936495,0.44722008919364953,-1.375,32.6530612244898,6.0624252034866615,1.54097008919365,2,-0.171875,1.640625,0.734375,0.171875,2.34375,1,-0.09424083769633507,-1.6,30.28125,3.4,30.15625,-2.5,30.1875,-0.09424083769633507
6802,2000-02-09,29.625,29.9375,29.59375,29.8125,1234400.0,-0.007329842931937169,-1.75,0.3333333333333333,33.70165745856353,29.799108796417634,0.030739851457113332,1.5203320130016778,0.29049447501003556,0.4067166143608958,9.24677949122293,0.34375,-1.5313767942167047,-1.1484375,-4.137031153045925,1.8401561530459212,-2.6427343265229624,0.34585932652296236,-1.1125000000000007,2.4390243902439024,-25.562299155748043,1.4942968265229613,2,0.046875,1.859375,0.953125,0.390625,2.78125,2,-0.07383966244725737,-1.3076923076923077,29.84375,-1.6,30.28125,3.4,30.15625,-0.07383966244725737
6803,2000-02-10,28.5,29.8125,28.0,29.71875,1108200.0,-0.03797468354430378,1.5777777777777777,6.5,29.186602870813402,29.845717638988983,1.0506742766319093,2.4562291787676855,1.4154944750100356,1.5317166143608958,9.375001406163141,1.8125,-1.5879952621947204,-2.0734375000000007,-5.1105080105717064,0.963633010571705,-3.591972755285852,-0.5549022447141496,2.15625,18.823529411764707,-11.616866016914141,1.5185352552858524,2,0.9375,2.75,2.078125,1.515625,2.625,3,-0.046052631578947345,-1.75,29.625,-1.3076923076923077,29.84375,-1.6,30.28125,-0.046052631578947345
6804,2000-02-11,27.84375,28.625,27.375,28.625,1299200.0,-0.023026315789473673,2.2,0.6410256410256411,28.773584905660385,29.956362875420385,1.7487539659797413,2.7566494493835947,2.0717444750100356,2.187966614360896,9.653965946133036,1.25,-1.6932447530763355,-2.4140625,-5.183645510011104,0.3555205100111074,-3.798854005005552,-1.029270994994448,2.7593749999999986,14.285714285714285,-18.481850480470875,1.3847915050055535,2,1.28125,3.09375,2.734375,2.171875,3.1875,4,-0.026936026936026924,1.5777777777777777,28.5,-1.75,29.625,-1.3076923076923077,29.84375,-0.026936026936026924
6805,2000-02-14,27.34375,27.9375,27.125,27.84375,1680400.0,-0.017957351290684653,1.3636363636363635,0.64,30.34825870646766,29.76517322977886,2.179068397017282,2.9008282075226504,2.5717444750100356,2.687966614360896,10.003462504110109,0.8125,-1.7977395762477322,-2.59375,-5.135182977465163,-0.05231702253483306,-3.8644664887325817,-1.3230335112674183,3.13025,6.1946902654867255,-27.485446310950522,1.2707164887325832,2,1.65625,3.46875,3.234375,2.671875,3.25,0,-0.012571428571428567,2.2,27.84375,1.5777777777777777,28.5,-1.75,29.625,-0.012571428571428567
6806,2000-02-15,29.25,29.84375,27.25,27.3125,1787400.0,0.06971428571428562,-1.5151515151515151,-3.875,44.223107569721115,30.948406601946026,0.23370858832513264,0.7966873345666343,0.6654944750100356,0.7817166143608958,9.76702496863578,2.59375,-1.5802349809450718,-0.5359374999999993,-2.839242030423307,1.767367030423305,-1.6875897652116514,0.6157147652116528,1.023060000000001,75.55555555555556,39.29507937254945,1.1516522652116525,2,-0.25,1.5625,1.328125,0.765625,0.875,1,0.0,1.3636363636363635,27.34375,2.2,27.84375,1.5777777777777777,28.5,0.0
6807,2000-02-16,28.90625,29.8125,28.34375,29.21875,1355800.0,-0.01175213675213671,-1.0434782608695652,-0.16129032258064516,43.873517786561266,33.195302769101986,0.5139280497477472,0.9296751286241545,1.0092444750100356,1.1254666143608958,9.517810054949077,1.46875,-1.390452176089358,-0.7156249999999993,-2.7504674709492996,1.319217470949301,-1.7330462354746494,0.30179623547465084,1.1779264000000005,65.51724137931035,26.12848176688172,1.0174212354746495,2,-0.015625,1.90625,1.671875,1.109375,0.875,2,0.11351351351351346,-1.5151515151515151,29.25,1.3636363636363635,27.34375,2.2,27.84375,0.11351351351351346
6808,2000-02-17,28.78125,29.15625,28.6875,28.90625,1224600.0,-0.00432432432432428,-2.0,0.4,50.22624434389141,36.01034884127623,0.467652527682759,0.8885683624614202,1.1342444750100356,1.2504666143608958,9.255127257654339,0.46875,-1.2759540128713311,-0.7062500000000007,-2.5758034929918416,1.1633034929918402,-1.6410267464959212,0.22852674649591975,1.1253758160000018,60.91954022988506,15.86477144304336,0.9347767464959208,2,0.109375,2.03125,1.796875,1.234375,0.4140625,3,0.12595005428881656,-1.0434782608695652,28.90625,-1.5151515151515151,29.25,1.3636363636363635,27.34375,0.12595005428881656
6809,2000-02-18,28.15625,29.125,28.0,28.0,1978000.0,-0.021715526601520097,-13.4,-1.25,42.22222222222222,37.05774031877523,0.8706788775562195,1.3411301446892985,1.7592444750100356,1.8754666143608958,9.160045039237511,1.125,-1.2019339642094913,-1.1781250000000014,-2.949737315764523,0.59348731576452,-2.063931157882262,-0.29231884211774073,1.65625,37.93103448275862,-8.19626963589441,0.8858061578822607,2,0.734375,2.65625,2.421875,1.859375,0.34375,4,0.10543840177580477,-2.0,28.78125,-1.0434782608695652,28.90625,-1.5151515151515151,29.25,0.10543840177580477
6810,2000-02-22,28.9375,29.15625,28.03125,28.6875,1065200.0,0.027746947835738167,2.272727272727273,1.6,45.14767932489452,38.63365279875506,-0.13547386432294672,0.4474547909057378,0.9779944750100356,1.0942166143608958,9.049807668872372,1.125,-1.0816235122953621,-0.3109375000000014,-1.9761132997518054,1.3542382997518025,-1.1435253998759052,0.5216503998759023,0.713750000000001,65.06024096385542,18.78434634601527,0.8325878998759021,2,-0.40625,1.796875,1.640625,1.078125,-0.25,1,0.07235421166306688,-13.4,28.15625,-2.0,28.78125,-1.0434782608695652,28.90625,0.07235421166306688
6811,2000-02-23,29.625,29.78125,28.25,28.375,1305400.0,0.023758099352051865,-1.0416666666666667,5.0,49.80694980694981,40.42312972635353,-0.9580119255737642,-0.26858285656338765,0.29049447501003556,0.4067166143608958,8.736376454117112,1.53125,-0.9677321815252604,0.3859375000000007,-1.2679398969309403,2.0398148969309418,-0.44100119846546804,1.2128761984654695,-2.5,89.65517241379311,42.202814901127994,0.8269386984654699,2,-1.140625,0.546875,0.953125,0.390625,-0.59375,2,0.03270042194092837,2.272727272727273,28.9375,-13.4,28.15625,-2.0,28.78125,0.03270042194092837
6812,2000-02-24,28.28125,29.03125,27.34375,29.0,1966200.0,-0.04535864978902948,3.32,-0.575,39.29824561403508,41.54664558671149,0.19565731342288473,0.9776174509472106,1.6342444750100356,1.7504666143608958,8.647100637556735,2.28125,-1.0011553774083097,-0.8640624999999993,-2.5115879320775214,0.7834629320775228,-1.6878252160387603,-0.040299783961238234,-1.1031249999999986,38.46153846153847,-5.71187085066714,0.8237627160387606,2,0.203125,1.5625,2.296875,1.734375,-0.65625,3,0.06519337016574589,-1.0416666666666667,29.625,2.272727272727273,28.9375,-13.4,28.15625,0.06519337016574589
6813,2000-02-25,26.375,28.0,25.9375,28.0,2002600.0,-0.06740331491712703,1.5384615384615385,2.260869565217391,32.46376811594203,41.956665943409455,1.976641523487416,2.749162851092535,3.5404944750100356,3.656716614360896,8.868482262917832,2.34375,-1.040152142570026,-2.5953124999999986,-4.617442837533613,-0.5731821624663844,-3.6063776687668074,-1.5842473312331897,3.40625,11.38211382113821,-28.289033641845307,1.0110651687668073,2,1.515625,2.875,4.203125,3.640625,3.21875,4,0.12914691943127954,3.32,28.28125,-1.0416666666666667,29.625,2.272727272727273,28.9375,0.12914691943127954
6814,2000-02-28,26.125,26.46875,25.5625,25.5625,2485600.0,-0.009478672985781977,-2.2222222222222223,-0.34615384615384615,30.945558739255006,42.02303261371916,2.1872055544042333,2.9433270530203117,3.7904944750100356,3.906716614360896,9.176861743348608,0.90625,-1.1156699876490634,-2.7140625000000007,-5.103756913821044,-0.32436808617895707,-3.9089097069105208,-1.5192152930894807,3.579374999999999,13.333333333333334,-22.123125915805645,1.1948472069105218,2,1.578125,2.75,4.453125,3.890625,3.875,0,0.11752392344497609,1.5384615384615385,26.375,3.32,28.28125,-1.0416666666666667,29.625,0.11752392344497609
6815,2000-02-29,25.84375,26.375,25.53125,26.125,2145000.0,-0.010765550239234423,1.16,-0.5,31.395348837209312,40.59772608788452,2.4957602841598074,3.116067476470363,4.071744475010036,4.187966614360896,9.508249470058697,0.84375,-1.0708708682041603,-2.8249999999999993,-5.552961934446596,-0.09703806555340222,-4.188980967223298,-1.4610190327767008,3.6949499999999986,7.352941176470589,-27.28255311215039,1.363980967223298,2,1.828125,2.609375,4.734375,4.171875,3.6875,1,0.10278113663845234,-2.2222222222222223,26.125,1.5384615384615385,26.375,3.32,28.28125,0.10278113663845234
6816,2000-03-01,26.5,26.75,25.8125,25.96875,1582400.0,0.025392986698911768,-1.2222222222222223,-1.8888888888888888,36.03351955307263,39.726615173052444,1.5739137279427489,2.330733083574941,3.4154944750100356,3.531716614360896,9.75556019708714,0.9375,-0.9569102814651984,-2.0109375000000007,-4.860818831209045,0.8389438312090434,-3.435878165604521,-0.5859968343954804,2.798252999999999,27.67857142857143,-10.573940031263405,1.4249406656045214,3,1.15625,1.703125,4.078125,3.515625,2.875,2,0.08254716981132071,1.16,25.84375,-2.2222222222222223,26.125,1.5384615384615385,26.375,0.08254716981132071
6817,2000-03-02,26.5,26.71875,26.1875,26.5,1181200.0,0.0,1.4285714285714286,0.0,40.06211180124224,38.59726711275809,1.3373262732470828,2.1946728096882495,3.4154944750100356,3.531716614360896,10.130631069532562,0.53125,-0.8220071214131224,-1.8531249999999986,-4.784361323051947,1.0781113230519495,-3.3187431615259726,-0.38750683847402456,2.57223282,39.24050632911392,-1.4089313510994756,1.4656181615259734,3,1.15625,1.703125,4.078125,3.515625,2.625,3,0.09551886792452824,-1.2222222222222223,26.5,1.16,25.84375,-2.2222222222222223,26.125,0.09551886792452824
6818,2000-03-03,27.5625,28.0,26.5,26.5,1019600.0,0.04009433962264142,-1.8235294117647058,100.0,48.656716417910445,39.312210912279006,0.09361008300905382,0.975442549872021,2.3529944750100356,2.469216614360896,10.84056856229609,1.5,-0.9040482904830718,-0.6593750000000007,-3.4776731170053594,2.158923117005358,-2.0685240585026783,0.7497740585026769,1.2972738508,82.27848101265823,36.712315331124444,1.4091490585026787,3,0.09375,0.640625,3.015625,2.453125,2.09375,4,0.0022675736961450532,1.4285714285714286,26.5,-1.2222222222222223,26.5,1.16,25.84375,0.0022675736961450532
6819,2000-03-06,26.96875,28.1875,26.59375,27.9375,1176200.0,-0.02154195011337867,1.1702127659574468,-0.9117647058823529,48.22485207100592,39.65411899518027,0.5600991875068999,1.3893834615780882,2.9467444750100356,3.062966614360896,11.533319530698387,1.59375,-0.9835908557570399,-1.09375,-3.8101263836948114,1.6226263836948114,-2.451938191847404,0.2644381918474039,1.6913124197519984,54.11764705882353,3.4237296854348642,1.3581881918474055,3,0.6875,1.234375,3.609375,3.046875,3.03125,0,0.09733487833140209,-1.8235294117647058,27.5625,1.4285714285714286,26.5,-1.2222222222222223,26.5,0.09733487833140209
6820,2000-03-07,26.25,27.21875,26.0625,26.96875,1689200.0,-0.02665121668597914,-1.1142857142857143,0.7419354838709677,34.0,37.89779123885251,0.958313672507586,1.8874055324247365,3.6654944750100356,3.781716614360896,12.295770998210811,1.15625,-1.1482273460323569,-1.6109374999999986,-4.230643549575863,1.0087685495758656,-2.9207905247879324,-0.3010844752120647,2.2223336745668796,18.421052631578945,-27.924785648292172,1.3098530247879323,3,1.03125,1.953125,4.328125,3.765625,5.75,1,0.1428571428571428,1.1702127659574468,26.96875,-1.8235294117647058,27.5625,1.4285714285714286,26.5,0.1428571428571428
6821,2000-03-08,27.03125,27.40625,26.25,26.34375,1656200.0,0.029761904761904656,-1.6428571428571428,-0.9565217391304348,40.44585987261146,38.02530393424989,-0.2565285334034222,0.932453960524871,2.8842444750100356,3.000466614360896,13.031893536361917,1.15625,-1.1903382445237192,-0.6890624999999986,-3.1582371803281966,1.7801121803281994,-1.9236498401640958,0.5455248401640986,1.2646186540928674,45.588235294117645,1.5985699078947846,1.2345873401640985,3,-0.171875,1.171875,3.546875,2.984375,4.0,2,0.09248554913294793,-1.1142857142857143,26.25,1.1702127659574468,26.96875,-1.8235294117647058,27.5625,0.09248554913294793
6822,2000-03-09,27.4375,27.46875,26.75,26.90625,1481600.0,0.015028901734104094,1.4210526315789473,0.7727272727272727,43.34365325077399,39.234180060342325,-0.8884847003097249,0.3730454386746658,2.4779944750100356,2.594216614360896,13.674738588994456,0.71875,-1.3162884803325738,-0.17343749999999858,-2.4755099180102,2.128634918010203,-1.3244737090050975,0.9775987090051004,0.6924915348472958,64.70588235294117,21.913502932251532,1.1510362090051,3,-0.578125,0.765625,3.140625,2.578125,2.125,3,0.07061503416856496,-1.6428571428571428,27.03125,-1.1142857142857143,26.25,1.1702127659574468,26.96875,0.07061503416856496
6823,2000-03-10,27.1875,27.4375,26.78125,27.3125,1005800.0,-0.009111617312072884,2.5,-0.23529411764705882,45.016077170418015,40.79757099713822,-0.5711764824055159,0.5477584457315849,2.7279944750100356,2.844216614360896,13.092145277632033,0.65625,-1.5642794909297209,-0.3578125000000014,-2.627778282694848,1.9121532826948453,-1.4927953913474248,0.7771703913474219,0.7865670427564595,52.94117647058824,9.140035290552085,1.134982891347424,3,-0.328125,1.015625,3.390625,2.828125,3.34375,4,0.07126436781609202,1.4210526315789473,27.4375,-1.6428571428571428,27.03125,-1.1142857142857143,26.25,0.07126436781609202
6824,2000-03-13,27.09375,27.25,26.0,26.5,1565600.0,-0.0034482758620689724,1.7586206896551724,-4.75,39.792387543252595,41.73057529780969,-0.3638173247794825,0.6139151349062146,2.8217444750100356,2.937966614360896,12.288243792102508,1.25,-1.6177722855239693,-0.4140625,-2.688046060528265,1.859921060528265,-1.5510542802641325,0.7229292802641325,0.7337480201910722,74.46808510638297,31.978171936669924,1.1369917802641323,3,-0.09375,1.0,3.484375,2.921875,2.46875,0,0.0945790080738178,2.5,27.1875,1.4210526315789473,27.4375,-1.6428571428571428,27.03125,0.0945790080738178
6825,2000-03-14,27.0,27.46875,26.8125,27.15625,1161000.0,-0.0034602076124568004,-1.4705882352941178,-0.2631578947368421,34.44444444444444,41.554011396851,-0.09924127852555387,0.7173718436344316,2.9154944750100356,3.031716614360896,11.203494756752985,0.65625,-1.415315766177116,-0.4906250000000014,-2.775002362479917,1.793752362479914,-1.6328136812399592,0.6515636812399563,0.689723138979609,68.08510638297872,30.257517327941144,1.142188681239958,3,0.09375,1.09375,3.578125,3.015625,3.25,1,0.11111111111111116,1.7586206896551724,27.09375,2.5,27.1875,1.4210526315789473,27.4375,0.11111111111111116
6826,2000-03-15,29.25,29.625,26.9375,27.125,2499200.0,0.08333333333333326,-1.15,-13.6,55.18394648829431,43.2342152509679,-2.143547834075214,-1.6154532863667441,0.6654944750100356,0.7817166143608958,11.751227887232979,2.6875,-1.099830539617379,1.7593749999999986,-0.5250023624799169,4.043752362479914,0.6171863187600408,2.9015636812399563,-3.71875,89.65517241379311,49.76351710774979,1.142188681239958,3,-1.4375,-1.15625,1.328125,0.765625,0.96875,2,0.09401709401709413,-1.4705882352941178,27.0,1.7586206896551724,27.09375,2.5,27.1875,0.09401709401709413
6827,2000-03-16,32.1875,32.375,29.15625,29.34375,2386200.0,0.10042735042735051,1.0,1.338235294117647,78.01204819277109,46.49591878150798,-4.681771426734805,-4.526607682823887,-2.264447865282989,-2.155783385639104,12.87263001821009,3.21875,-0.6718596159676622,4.532812499999999,1.478717225769163,7.586907774230834,3.0057648628845826,6.059860137115415,-6.574375,97.05882352941177,51.34835731139154,1.5270476371154174,3,-3.0,-3.234375,-1.609375,-2.171875,-1.21875,3,-0.03592233009708734,-1.15,29.25,-1.4705882352941178,27.0,1.7586206896551724,27.09375,-0.03592233009708734
6828,2000-03-17,32.40625,32.8125,31.5,32.1875,2389800.0,0.006796116504854455,1.5454545454545454,0.07692307692307693,80.36253776435046,50.06677274743515,-4.627846774999075,-4.700873457444693,-2.4850317093049306,-2.374533385639104,14.124233347266058,1.3125,-0.3066474630497922,4.5703125,0.8723247937389225,8.268300206261078,2.721318646869463,6.419306353130537,-6.522649999999999,94.03669724770643,42.403615163819,1.8489938531305388,3,-3.0,-3.234375,-1.828125,-2.390625,-0.5625,4,-0.08775313404050145,1.0,32.1875,-1.15,29.25,-1.4705882352941178,27.0,-0.08775313404050145
6829,2000-03-20,31.125,32.3125,31.03125,32.28125,1743400.0,-0.0395371263259402,1.1025641025641026,-5.285714285714286,73.27823691460055,54.43102129350187,-3.011749868234485,-3.357973478499634,-1.213489554919306,-1.0932833856391042,14.782439472694369,1.375,-0.01110343683570747,3.140625,-0.8390984845097051,7.120348484509705,1.1507632577451474,5.130486742254853,-4.825665999999998,71.875,14.03598246050214,1.9898617422548524,3,-1.71875,-1.953125,-0.78125,-1.109375,0.09375,0,-0.01907630522088355,1.5454545454545454,32.40625,1.0,32.1875,-1.15,29.25,-0.01907630522088355
6830,2000-03-21,31.03125,31.28125,30.3125,31.15625,1084600.0,-0.003012048192771122,4.166666666666667,0.10810810810810811,71.01449275362319,57.827536058058726,-2.423290540359318,-3.266813586687121,-1.1942053456350301,-0.9995333856391042,15.299236112195288,0.96875,0.11842949382054968,2.9421874999999993,-1.2477065034168646,7.132081503416863,0.8472404982915691,5.0371345017084295,-4.341126039999999,69.68085106382979,7.6951635855131215,2.0949470017084315,3,-1.625,-1.859375,-1.0,-1.015625,0.34375,1,-0.04733131923464251,1.1025641025641026,31.125,1.5454545454545454,32.40625,1.0,32.1875,-0.04733131923464251
6831,2000-03-22,30.59375,31.09375,30.375,31.0,1086600.0,-0.014098690835850913,1.4210526315789473,3.25,68.24512534818942,60.59436629110489,-1.595042358335597,-2.9017924604543524,-0.8579389485532012,-0.5620333856391042,16.409079329828113,0.71875,0.30670916568227113,2.4562500000000007,-1.8297047238319024,6.742204723831904,0.3132726380840474,4.599227361915954,-3.536283477599998,39.31623931623932,-24.491258540158405,2.142977361915952,3,-1.1875,-1.421875,-0.6875,-0.578125,1.4375,2,-0.011235955056179803,4.166666666666667,31.03125,1.1025641025641026,31.125,1.5454545454545454,32.40625,-0.011235955056179803
6832,2000-03-23,30.125,30.53125,29.28125,30.5,1639000.0,-0.01532175689479065,4.714285714285714,0.9230769230769231,62.05882352941177,62.48800477543753,-0.7878285068418691,-2.411468255063234,-0.4868748996407106,-0.09328338563910421,16.58902858927036,1.3125,0.7296744955288901,1.8953124999999993,-2.4820024420590983,6.272627442059097,-0.29334497102955126,4.08396997102955,-2.722231468943999,23.893805309734514,-36.02496048678954,2.1886574710295497,3,-0.71875,-0.953125,-0.21875,-0.109375,1.75,3,0.003112033195020736,1.4210526315789473,30.59375,4.166666666666667,31.03125,1.1025641025641026,31.125,0.003112033195020736
6833,2000-03-24,29.78125,30.375,29.3125,30.125,1993200.0,-0.011410788381742698,1.5185185185185186,0.9166666666666666,63.554216867469876,65.1282080336839,-0.041865635602086115,-1.8966905915684151,-0.23372267301213867,0.2504666143608958,15.874789397260095,1.0625,1.049020800925625,1.3812500000000014,-2.9571116238100217,5.7196116238100245,-0.7879308119050101,3.550430811905013,-2.0538975808073587,16.49484536082474,-42.33361295611145,2.1691808119050116,3,0.03125,-0.609375,0.0703125,0.234375,2.40625,4,0.039874081846799525,4.714285714285714,30.125,1.4210526315789473,30.59375,4.166666666666667,31.03125,0.039874081846799525
6834,2000-03-27,29.1953125,29.78125,28.8125,29.5,1303800.0,-0.019674711437565606,1.2342342342342343,0.8863636363636364,64.37833714721586,68.4541961117696,0.9761846340301865,-1.126705930120167,0.19954642202560535,0.8364041143608958,14.774349018667843,0.96875,1.3168878460723121,0.6417968750000007,-3.5731419340775687,4.856735684077574,-1.4656725295387858,2.749266279538787,-1.1628512259589172,15.50632911392405,-46.43266070918756,2.107469404538786,3,0.6796875,-0.0234375,0.65625,0.8203125,2.2421875,0,0.09071447685309075,1.5185185185185186,29.78125,4.714285714285714,30.125,1.4210526315789473,30.59375,0.09071447685309075
6835,2000-03-28,28.5,29.78125,28.375,29.03125,1790800.0,-0.023815895103023843,-2.6,1.7435897435897436,57.23076923076923,68.68162086093349,2.1307157888547934,-0.23419796416745697,0.7440598887216652,1.5317166143608958,13.48358709764593,1.40625,1.5877294546187954,-0.1863281249999993,-4.204559459066132,3.831903209066134,-2.1954437920330676,1.822787542033069,-0.1807364024013829,4.597701149425287,-56.95540196281732,2.0091156670330665,3,2.09375,0.671875,1.3515625,1.515625,2.75,1,0.09539473684210531,1.2342342342342343,29.1953125,1.5185185185185186,29.78125,4.714285714285714,30.125,0.09539473684210531
6836,2000-03-29,28.6875,29.1875,28.3125,28.40625,1705000.0,0.006578947368421018,-2.7333333333333334,-0.5294117647058824,56.289308176100626,66.26798308130344,2.0730359981397406,-0.2628918084158016,0.45217991901836285,1.3442166143608958,12.478117859270995,0.875,1.9522657121845306,-0.10820312499999929,-3.992722532989177,3.7763162829891783,-2.0504628289945863,1.8340565789945877,4.125,16.901408450704224,-42.424848082471556,1.9422597039945881,3,1.875,0.484375,0.9453125,1.328125,3.09375,2,0.09368191721132901,-2.6,28.5,1.2342342342342343,29.1953125,1.5185185185185186,29.78125,0.09368191721132901
6837,2000-03-30,29.03125,29.6875,27.90625,28.6875,2237400.0,0.011982570806100323,1.150943396226415,1.2222222222222223,59.190031152647975,63.91548234666983,1.379564813831589,-0.42929385331602177,0.008914570591169735,1.0004666143608958,11.547602579390373,1.78125,2.4150916742795374,0.10898437499999858,-3.62253007870585,3.8404988287058437,-1.7567728518529222,1.9747416018529194,3.6912499999999966,45.56962025316456,-13.962669509660955,1.8657572268529226,3,1.078125,0.140625,0.296875,0.984375,2.59375,3,0.10333692142088258,-2.7333333333333334,28.6875,-2.6,28.5,1.2342342342342343,29.1953125,0.10333692142088258
6838,2000-03-31,27.625,30.15625,27.625,29.03125,1917200.0,-0.0484391819160388,-2.6,-4.090909090909091,52.34159779614325,61.58918911128568,2.2755712214614086,1.0349405061722976,1.3204276891836173,2.406716614360896,11.877763075870833,2.53125,2.474239875085999,-1.3003906249999986,-5.0272120672339256,2.4264308172339284,-3.163801346116962,0.5630200961169649,4.904849999999996,0.0,-55.261838731170705,1.8634107211169642,3,1.828125,1.546875,1.5390625,2.390625,3.71875,4,0.15384615384615374,1.150943396226415,29.03125,-2.7333333333333334,28.6875,-2.6,28.5,0.15384615384615374
6839,2000-04-03,29.59375,29.875,28.0,28.0,1432400.0,0.07126696832579182,-1.3529411764705883,-1.1333333333333333,59.810874704491724,60.34434266138219,0.07461799186099682,-0.7663594339377369,-0.7140759342101362,0.4379666143608958,12.384933627534426,2.25,2.0471691091772577,0.537109375,-3.0829348603985025,4.157153610398506,-1.2729127426992513,2.3471314926992513,2.641808999999995,77.77777777777779,23.140880440324494,1.8100221176992524,4,-0.234375,-0.421875,-1.0234375,0.421875,1.8125,0,0.0876451953537487,-2.6,27.625,1.150943396226415,29.03125,-2.7333333333333334,28.6875,0.0876451953537487
6840,2000-04-04,30.0,30.6875,28.875,29.5,1708000.0,0.01372756071805692,-1.0714285714285714,0.3137254901960784,53.296703296703306,58.68340687788373,-0.5512703773077128,-0.9246725829934022,-1.1645807637662244,0.03171661436089579,12.715034015693528,1.8125,1.5502844509154023,0.755859375,-2.6331939496460706,4.144912699646067,-0.9386672873230353,2.4503860373230353,1.9589254599999961,77.55102040816327,26.214159341175616,1.6945266623230342,4,-0.84375,-0.828125,-1.7109375,0.015625,1.90625,1,0.04791666666666661,-1.3529411764705883,29.59375,-2.6,27.625,1.150943396226415,29.03125,0.04791666666666661
6841,2000-04-05,29.53125,30.5,29.15625,30.375,1655800.0,-0.015625,1.457142857142857,-1.6875,35.08771929824562,55.68661751886527,-0.27835808519646577,-0.27302379135123545,-0.7192442020668182,0.5004666143608958,13.231776386378282,1.34375,1.168987029064219,0.162109375,-3.0637740520108068,3.3879928020108068,-1.4508323385054034,1.7750510885054034,2.1676399323999966,62.244897959183675,16.002046616580742,1.6129417135054032,4,-0.375,-0.21875,-1.46875,0.484375,1.90625,2,0.05820105820105814,-1.0714285714285714,30.0,-1.3529411764705883,29.59375,-2.6,27.625,0.05820105820105814
6842,2000-04-06,29.375,30.4375,29.1875,29.90625,1000600.0,-0.005291005291005346,-1.7586206896551724,0.6296296296296297,32.86219081272084,52.276392401670925,-0.26785104776894997,0.03775710414040745,-0.5997877987745603,0.6567166143608958,13.834197198391646,1.25,0.8121150115564717,-0.09101562500000071,-3.1863820081358014,3.0043507581357964,-1.6386988165678993,1.4566675665678979,2.0794565364559965,57.14285714285714,16.245600375596204,1.5476831915678988,4,-0.21875,0.03125,-1.4453125,0.640625,2.03125,3,0.08191489361702131,1.457142857142857,29.53125,-1.0714285714285714,30.0,-1.3529411764705883,29.59375,0.08191489361702131
6843,2000-04-07,29.125,29.96875,28.96875,29.75,807600.0,-0.008510638297872353,-1.1333333333333333,1.1764705882352942,37.199999999999996,49.256577163091386,-0.1349177036288829,0.4641493518911872,-0.3811781062747315,0.9067166143608958,14.392082736342651,1.0,0.4853728378262758,-0.4378906250000014,-3.348781422221222,2.4730001722212194,-1.8933360236106118,1.017554773610609,2.0996891442686376,41.86046511627907,4.680027177862101,1.4554453986106097,4,0.03125,0.28125,-1.1953125,0.890625,3.25,4,0.0858369098712446,-1.7586206896551724,29.375,1.457142857142857,29.53125,-1.0714285714285714,30.0,0.0858369098712446
6844,2000-04-10,29.65625,30.0625,28.875,29.09375,864400.0,0.018240343347639465,-1.375,-0.9,41.66666666666667,47.52723243374666,-0.6637032043608144,0.14199899940529193,-0.9020247812643802,0.3754666143608958,14.343395908914564,1.1875,0.2833683513869545,-0.03476562499999858,-2.7035656744120757,2.634034424412082,-1.3691656497060372,1.29963439970604,1.3524577956125192,43.103448275862064,9.61959594596648,1.3344000247060397,4,-0.5,-0.25,-1.7265625,0.359375,2.65625,0,0.05690200210748153,-1.1333333333333333,29.125,-1.7586206896551724,29.375,1.457142857142857,29.53125,0.05690200210748153
6845,2000-04-11,30.0,30.46875,29.78125,30.125,1189400.0,0.011591148577450028,-1.4444444444444444,-0.2222222222222222,46.36015325670498,46.42399299825826,-0.863062298509611,0.03639102210237155,-1.2472815177451118,0.03171661436089579,14.631235711776641,0.8125,0.08799162631991209,0.1589843749999993,-2.1911892509610595,2.5091580009610617,-1.016102437980532,1.3340711879805305,0.8056853278757679,69.23076923076923,34.97753035528882,1.1750868129805305,4,-0.84375,-0.59375,-2.0703125,0.015625,1.625,1,0.046875,-1.375,29.65625,-1.1333333333333333,29.125,-1.7586206896551724,29.375,0.046875
6846,2000-04-12,32.0,32.25,30.25,30.25,2041000.0,0.06666666666666665,-1.2857142857142858,-14.0,59.67741935483872,46.47814724294612,-2.6192079212420367,-1.8414336910195566,-3.2386758005762815,-1.9682833856391042,15.470783268830207,2.25,-0.027865178945202018,2.021484375,-0.49873033620696816,4.541699086206965,0.7613770193965159,3.281591730603484,-4.375,92.5925925925926,54.67314773616812,1.2601073556034827,4,-2.0625,-2.59375,-4.2578125,-1.984375,-0.5625,2,-0.0029296875,-1.4444444444444444,30.0,-1.375,29.65625,-1.1333333333333333,29.125,-0.0029296875
6847,2000-04-13,31.03125,31.75,30.875,31.5,1292200.0,-0.0302734375,-1.24,-0.26785714285714285,56.06060606060606,46.89137038344199,-1.49403704150577,-1.0158306563025228,-2.2723996118005942,-0.9995333856391042,14.7968452840035,1.125,-0.01774338040018364,1.1105468750000007,-1.2439038888652334,3.464997638865235,-0.06667850693261812,2.2877722569326195,-3.313749999999999,63.888888888888886,22.298555443473376,1.1772253819326175,4,-0.90625,-1.625,-3.5,-1.015625,-0.375,3,0.01309164149043296,-1.2857142857142858,32.0,-1.4444444444444444,30.0,-1.375,29.65625,0.01309164149043296
6848,2000-04-14,29.5625,31.3125,29.53125,31.0625,1719000.0,-0.04733131923464251,-1.28,3.2,51.63991625959525,45.98348611178683,0.31117299538729526,0.24132185877094514,-0.8403678265607013,0.4692166143608958,13.407471743536117,1.78125,-0.03607478129161734,-0.2160156250000007,-2.2616709905966914,1.82963974059669,-1.2388433077983478,0.8068120577983464,-1.7543499999999987,20.37037037037037,-23.506542489412734,1.0228276827983462,4,1.0,-0.15625,-2.03125,0.453125,1.15625,4,0.06236786469344602,-1.24,31.03125,-1.2857142857142858,32.0,-1.4444444444444444,30.0,0.06236786469344602
6849,2000-04-17,30.53125,30.625,29.125,29.625,1199600.0,0.03276955602537002,1.7428571428571429,-0.6041666666666666,58.855585831062676,46.601139726715644,-0.570613674177924,-0.8160293978336064,-1.8343286966943921,-0.4995333856391042,12.216367122728327,1.5,-0.08920346208830665,0.7824218750000007,-1.197121656611401,2.7619654066114023,-0.20734989080569832,1.7721936408056997,-2.634262999999997,45.0,-3.686616616151781,0.9897717658057006,4,0.03125,-1.125,-3.0,-0.515625,1.46875,0,0.060388945752303025,-1.28,29.5625,-1.24,31.03125,-1.2857142857142858,32.0,0.060388945752303025
6850,2000-04-18,29.5625,30.53125,29.5,30.5,2115600.0,-0.03172978505629476,1.0625,-1.0344827586206897,53.57142857142857,48.65488520151374,0.3682790578316286,0.03904558222706811,-0.906596060132923,0.4692166143608958,11.550203279620888,1.03125,0.03248582117348775,-0.11289062499999858,-1.9988814044549983,1.7731001544550011,-1.0558860147274984,0.8301047647275013,-1.578452739999996,14.000000000000002,-37.10827586744397,0.9429953897274996,4,1.0,0.25,-2.015625,0.453125,0.9375,1,0.09302325581395343,1.7428571428571429,30.53125,-1.28,29.5625,-1.24,31.03125,0.09302325581395343
6851,2000-04-19,30.25,30.375,29.53125,29.625,1127400.0,0.023255813953488413,-1.0769230769230769,-0.6666666666666666,54.83870967741936,51.09672063092469,-0.23081726148864945,-0.7120340947745376,-1.613866212203753,-0.2182833856391042,10.84803911466219,0.84375,-0.09573108499933625,0.591796875,-1.2649943348117034,2.4485880848117034,-0.3365987299058517,1.5201924799058517,-2.1806336851999966,42.857142857142854,-8.581948728145086,0.9283956049058522,4,0.3125,-0.375,-2.65625,-0.234375,-0.4375,2,0.045454545454545414,1.0625,29.5625,1.7428571428571429,30.53125,-1.28,29.5625,0.045454545454545414
6852,2000-04-20,30.21875,30.625,29.9375,30.25,944000.0,-0.0010330578512396382,-1.3157894736842106,-0.05,61.55988857938718,53.80337491752327,-0.07520316933152671,-0.7097918601471598,-1.5961050644726598,-0.1870333856391042,11.03503002143104,0.6875,-0.1428269731104912,0.5558593750000007,-1.3063590874173983,2.4180778374173997,-0.37524985620870055,1.486968606208702,-2.065771011495997,50.0,-7.617558303871419,0.9311092312086996,4,0.34375,0.0,-2.265625,-0.203125,-0.75,3,0.04033092037228547,-1.0769230769230769,30.25,1.0625,29.5625,1.7428571428571429,30.53125,0.04033092037228547
6853,2000-04-24,30.96875,31.0625,30.0,30.09375,1353400.0,0.024819027921406445,1.0,-28.0,56.87499999999999,55.49318973233809,-0.5991726476164239,-1.4401005542823313,-2.3148893008915756,-0.9370333856391042,11.351901452298849,1.0625,0.08055073165752091,1.2464843750000014,-0.7051991391149848,3.1981678891149876,0.27064261794250655,2.2223261320574963,-2.733830591266077,95.16129032258065,38.43762802433517,0.9758417570574933,4,-0.28125,-0.75,-1.8984375,-0.953125,-1.9375,0,-0.010090817356205872,-1.3157894736842106,30.21875,-1.0769230769230769,30.25,1.0625,29.5625,-0.010090817356205872
6854,2000-04-25,31.84375,32.5,30.5,30.96875,1516000.0,0.028254288597376442,-1.206896551724138,1.0,58.805970149253724,56.87605827595462,-1.264186653162195,-2.2203515164188516,-3.1267062237179744,-1.8120333856391042,12.405024408403484,2.0,0.377929031730055,1.9890624999999993,-0.16135390321984744,4.1394789032198425,0.9138542983900777,3.064270701609921,-3.528528979440754,78.125,23.042961912089538,1.0752082016099223,4,-1.03125,-1.78125,-2.5546875,-1.828125,-2.4375,1,-0.035328753680078484,1.0,30.96875,-1.3157894736842106,30.21875,-1.0769230769230769,30.25,-0.035328753680078484
6855,2000-04-26,31.21875,31.78125,30.875,31.75,1653600.0,-0.01962708537782143,2.0526315789473686,-0.6071428571428571,57.94117647058823,56.68314239992679,-0.500789755458225,-1.4558693564106733,-2.4283640424208564,-1.1870333856391042,13.837903551562947,0.96875,0.63642466998121,1.2281249999999986,-0.905381580479073,3.36163158047907,0.16137170976046278,2.2948782902395344,-2.7361378202631244,56.84210526315789,2.5559860767751843,1.0667532902395356,4,-0.40625,-1.15625,-1.9296875,-1.203125,-1.75,2,0.025025025025025016,-1.206896551724138,31.84375,1.0,30.96875,-1.3157894736842106,30.21875,0.025025025025025016
6856,2000-04-27,31.375,31.65625,31.0625,31.28125,939400.0,0.005005005005005003,-1.2352941176470589,-0.17647058823529413,59.411764705882355,57.05549336051304,-0.8437485674080136,-1.476137568993149,-2.5693976026679906,-1.3432833856391042,15.394701169091347,0.59375,0.8389061229962351,1.25,-0.8764507431770028,3.3764507431770028,0.1867746284114986,2.3132253715885014,-2.731692307452601,56.09756097560976,2.083043804278873,1.0632253715885012,4,-0.5625,-1.3125,-2.0859375,-1.359375,-1.90625,3,-0.027888446215139417,2.0526315789473686,31.21875,-1.206896551724138,31.84375,1.0,30.96875,-0.027888446215139417
6857,2000-04-28,32.03125,32.15625,31.03125,31.5,957800.0,0.020916334661354563,1.88,5.666666666666667,63.172804532577906,58.336925390844435,-1.5010864233448018,-1.9985795454454944,-3.1914099651765397,-1.9995333856391042,16.777048380539153,1.125,0.9985340944373817,1.7562500000000014,-0.46640917670469406,3.9789091767047005,0.6449204116476537,2.867579588352349,-3.2336746151544986,81.25,24.636515932451516,1.1113295883523489,4,-1.21875,-1.96875,-2.7421875,-2.015625,-2.75,4,-0.06926829268292678,-1.2352941176470589,31.375,2.0526315789473686,31.21875,-1.206896551724138,31.84375,-0.06926829268292678
6858,2000-05-01,31.875,32.40625,31.84375,31.90625,1436600.0,-0.004878048780487809,-11.0,-0.058823529411764705,60.410557184750736,58.50969998569866,-1.0977521339071927,-1.5890777186052034,-2.9980023202820405,-1.8432833856391042,17.953790719203695,0.5625,0.8531253282675237,1.3874999999999993,-0.5645780088489545,3.3395780088489566,0.4114609955755206,2.363539004424478,-2.9293276305483182,68.75,9.996834391552603,0.9760390044244787,5,-0.875,-1.8125,-2.5859375,-1.859375,-3.375,0,-0.07549019607843133,1.88,32.03125,-1.2352941176470589,31.375,2.0526315789473686,31.21875,-0.07549019607843133
6859,2000-05-02,32.1875,32.46875,31.375,31.875,1317800.0,0.009803921568627416,1.5,-10.0,60.294117647058826,59.25666543854647,-1.285824255206009,-1.789021273804984,-3.2487985872535496,-2.155783385639104,18.99310288898089,1.09375,0.8205125733408494,1.5703125,-0.47420389420776843,3.6148288942077684,0.5480543028961158,2.592570697103884,-3.099654525326386,82.35294117647058,23.895490882793695,1.0222581971038849,5,-1.171875,-2.125,-2.6953125,-2.171875,-3.40625,1,-0.09805825242718447,-11.0,31.875,1.88,32.03125,-1.2352941176470589,31.375,-0.09805825242718447
6860,2000-05-03,31.4375,32.375,30.15625,32.3125,1634400.0,-0.023300970873786353,3.4375,-2.8,47.0,58.38569769661099,-0.2703114874012513,-0.975837261152865,-2.469723598302444,-1.4057833856391042,19.062481053399196,2.21875,0.9419718037739564,0.7484375000000014,-1.305769812060099,2.8026448120601017,-0.27866615603004874,1.7755411560300516,-2.213168344313331,55.4054054054054,1.213531278611164,1.0271036560300508,5,-0.21875,-1.375,-1.9140625,-1.421875,-2.1875,2,-0.06461232604373757,1.5,32.1875,-11.0,31.875,1.88,32.03125,-0.06461232604373757
6861,2000-05-04,31.25,31.59375,30.625,31.3125,699800.0,-0.005964214711729587,2.1,0.07142857142857142,51.27272727272727,57.24267977364878,0.08264716253735571,-0.6882580138219403,-2.2768914832007603,-1.2182833856391042,19.135608500031413,0.96875,0.8917018954822744,0.4750000000000014,-1.5181626547828913,2.468162654782894,-0.5215813273914449,1.4715813273914478,-1.8946416105407984,47.2972972972973,-5.433831697612973,0.9965813273914467,5,0.0,-1.1875,-1.3671875,-1.234375,-2.703125,3,-0.05700000000000005,3.4375,31.4375,1.5,32.1875,-11.0,31.875,-0.05700000000000005
6862,2000-05-05,31.78125,32.21875,31.09375,31.3125,445800.0,0.016999999999999904,-1.4827586206896552,-7.5,64.48979591836735,58.08876820902293,-0.2275869457513231,-1.0856569807324696,-2.7532065535447785,-1.7495333856391042,19.381433327465718,1.125,1.0076403394929478,0.8859375000000007,-1.04079136735254,2.812666367352545,-0.0774269336762714,1.8493019336762728,-2.3001059461191673,70.27027027027027,12.890294002955471,0.9633644336762721,5,-0.453125,-1.71875,-1.9140625,-1.84375,-3.40625,4,-0.07276302851524086,2.1,31.25,3.4375,31.4375,1.5,32.1875,-0.07276302851524086
6863,2000-05-08,31.625,32.09375,31.3125,31.75,903800.0,-0.004916420845624381,-1.0833333333333333,-0.26666666666666666,57.990867579908674,57.99820125687348,0.035248420167143024,-0.7720958742919528,-2.48125108619956,-1.5932833856391042,19.861422065591217,0.78125,1.0606270710487493,0.6046875000000007,-1.1556526052593128,2.3650276052593107,-0.27548255262965426,1.4848575526296557,-2.0231017082743996,63.51351351351351,4.378872584762021,0.8801700526296553,5,-0.3125,-1.5625,-1.984375,-2.25,-2.5625,0,-0.07411067193675891,-1.4827586206896552,31.78125,2.1,31.25,3.4375,31.4375,-0.07411067193675891
6864,2000-05-09,31.34375,32.03125,31.09375,31.4375,638600.0,-0.008893280632411016,-2.1578947368421053,0.75,64.46700507614213,58.72329332415724,0.26609773035389495,-0.37728404043661,-2.0771186920647864,-1.3120333856391042,20.28277451300953,0.9375,1.0328947011364562,0.2390624999999993,-1.4038392723384376,1.8819642723384398,-0.582388386169221,1.0605133861692195,-1.6259276399434235,53.52112676056338,-10.855011875991636,0.8214508861692198,5,-0.03125,-1.09375,-2.03125,-2.171875,-2.21875,1,-0.090727816550349,-1.0833333333333333,31.625,-1.4827586206896552,31.78125,2.1,31.25,-0.090727816550349
6865,2000-05-10,31.40625,31.6875,31.21875,31.46875,754800.0,0.001994017946161497,-1.1428571428571428,0.6666666666666666,60.451977401129945,58.83887251251809,0.2603725795516283,-0.3468107207678983,-2.004409558389728,-1.3745333856391042,20.399666520170307,0.46875,1.031434737019321,0.2312499999999993,-1.3309736597741235,1.793473659774122,-0.5498618298870603,1.012361829887059,-1.5771405343456877,49.01960784313725,-17.331733236495722,0.7811118298870605,5,-0.09375,-0.71875,-2.140625,-2.234375,-2.140625,2,-0.08358208955223878,-2.1578947368421053,31.34375,-1.0833333333333333,31.625,-1.4827586206896552,31.78125,-0.08358208955223878
6866,2000-05-11,31.90625,32.3125,31.53125,31.5625,878800.0,0.015920398009950265,-2.8461538461538463,-5.5,64.0625,58.93772756445388,-0.1747182167468253,-0.900356077403984,-2.3817587973144754,-1.8745333856391042,19.51112892168001,0.90625,0.9472563512830234,0.7359374999999986,-0.8163945476574526,2.288269547657446,-0.04022852382872699,1.5121035238287241,-1.9703049129718586,66.66666666666666,-1.6805940929791063,0.7761660238287239,5,-0.59375,-1.21875,-2.7421875,-2.734375,-2.21875,3,-0.08325171400587661,-1.1428571428571428,31.40625,-2.1578947368421053,31.34375,-1.0833333333333333,31.625,-0.08325171400587661
6867,2000-05-12,31.4375,32.3125,30.75,31.90625,1162400.0,-0.014691478942213565,1.4390243902439024,-1.3636363636363635,54.09836065573771,58.23637239456354,0.224566718427738,-0.4212057762722381,-1.7932761591948108,-1.4057833856391042,18.268161346859983,1.5625,0.9065836075546692,0.2468749999999993,-1.3084241969731778,1.80217419697318,-0.530774598486591,1.0245245984865896,-1.3989927164529838,44.0,-20.08981765589671,0.7776495984865899,5,-0.125,-0.75,-2.203125,-2.265625,-3.65625,4,-0.09194831013916505,-2.8461538461538463,31.90625,-1.1428571428571428,31.40625,-2.1578947368421053,31.34375,-0.09194831013916505
6868,2000-05-15,31.40625,31.625,31.1875,31.4375,722800.0,-0.0009940357852882276,1.1538461538461537,0.06666666666666667,45.51282051282052,56.594006046314846,0.20375947712450326,-0.25797062774515567,-1.6744408123483758,-1.3745333856391042,18.332165140109474,0.4375,0.8338112338082624,0.12343750000000142,-1.2311470340430262,1.4780220340430326,-0.5538547670215124,0.8007297670215152,-1.269283007794865,42.0,-19.475292032581365,0.6772922670215155,5,-0.140625,-0.71875,-2.125,-2.234375,-3.78125,0,-0.09651741293532334,1.4390243902439024,31.4375,-2.8461538461538463,31.90625,-1.1428571428571428,31.40625,-0.09651741293532334
6869,2000-05-16,32.375,32.46875,31.1875,31.34375,943200.0,0.030845771144278666,1.1025641025641026,-33.0,61.07784431137725,58.1582109698012,-0.8220432631915955,-1.1399552915488087,-2.523401420092064,-2.343283385639104,19.014384861598987,1.28125,0.674836338321402,1.0,-0.3897237987608406,2.3897237987608406,0.3051381006195797,1.6948618993804203,-2.1435116874830697,94.54545454545455,31.142211067586892,0.69486189938042,5,-0.828125,-1.6875,-3.09375,-3.203125,-4.25,1,-0.10231660231660233,1.1538461538461537,31.40625,1.4390243902439024,31.4375,-2.8461538461538463,31.90625,-0.10231660231660233
6870,2000-05-17,32.3125,32.375,31.96875,32.25,562000.0,-0.0019305019305019266,3.3333333333333335,0.06060606060606061,59.146341463414636,59.03305699098868,-0.6955123236842802,-0.907391158333148,-2.3161974797342424,-2.280783385639104,19.733472584558427,0.40625,0.5628293909674049,0.8000000000000007,-0.3598051673949101,1.959805167394915,0.22009741630254354,1.3799025836974579,-1.9902712199837467,90.9090909090909,25.483663975489378,0.5799025836974568,5,-0.703125,-1.5,-3.03125,-3.140625,-4.5625,2,-0.09864603481624756,1.1025641025641026,32.375,1.1538461538461537,31.40625,1.4390243902439024,31.4375,-0.09864603481624756
6871,2000-05-18,31.625,32.6875,31.5,32.3125,983200.0,-0.021276595744680882,-1.5333333333333334,-11.0,46.060606060606055,56.98536922901521,0.05674254255505673,-0.11762877176037989,-1.5141847435189781,-1.5932833856391042,20.301673205026187,1.1875,0.4055257916654931,0.04374999999999929,-0.9524186472100808,1.0399186472100794,-0.454334323605039,0.5418343236050411,-1.2156603711843985,45.16129032258064,-17.508032211756294,0.49808432360504096,5,0.09375,-0.71875,-2.34375,-2.453125,-4.21875,3,-0.07460474308300391,3.3333333333333335,32.3125,1.1025641025641026,32.375,1.1538461538461537,31.40625,-0.07460474308300391
6872,2000-05-19,31.4375,31.75,31.0625,31.375,637600.0,-0.005928853754940677,1.0,-0.09090909090909091,45.783132530120476,55.62895422348319,0.2127239372341947,0.1748216458295957,-1.2250864245766735,-1.4057833856391042,20.532550002381715,0.6875,0.46657850763068964,-0.20468749999999858,-0.9729613148638236,0.5635863148638265,-0.5888244074319147,0.17944940743191395,-0.8914707489133349,23.076923076923077,-37.21948687647877,0.3841369074319133,5,0.28125,-0.53125,-1.765625,-2.265625,-3.09375,4,-0.055666003976143186,-1.5333333333333334,31.625,3.3333333333333335,32.3125,1.1025641025641026,32.375,-0.055666003976143186
6873,2000-05-22,30.65625,31.65625,30.59375,31.53125,793000.0,-0.0248508946322068,-1.125,-14.0,36.46408839779005,52.517519036999616,0.9410689554606151,0.981796768757917,-0.3411620813695535,-0.6245333856391042,20.263807184917066,1.0625,0.4765222758434575,-0.9703124999999986,-1.8060074814219504,-0.1346175185780467,-1.3881599907109745,-0.5524650092890226,2.03125,2.9850746268656714,-52.26911246157327,0.4178474907109765,5,0.984375,0.25,-0.890625,-1.484375,-1.6953125,0,-0.09378185524974514,1.0,31.4375,-1.5333333333333334,31.625,3.3333333333333335,32.3125,-0.09378185524974514
6874,2000-05-23,30.71875,31.0,30.5625,30.59375,529800.0,0.0020387359836901986,-3.6666666666666665,-0.14285714285714285,42.76729559748428,50.55255439215011,0.8723234491698975,0.8755848719034631,-0.2951222550622532,-0.6870333856391042,18.997633641221974,0.4375,0.31999825349591404,-0.8515625,-1.772775185811561,0.06965018581156457,-1.312168842905784,-0.3909561570942195,1.9268750000000026,7.352941176470589,-45.90415691649735,0.4606063429057817,5,0.90625,0.1875,-0.734375,-1.546875,-2.75,1,-0.10071210579857581,-1.125,30.65625,1.0,31.4375,-1.5333333333333334,31.625,-0.10071210579857581
6875,2000-05-24,32.0,32.46875,30.84375,30.84375,1955400.0,0.04170905391658186,-1.8108108108108107,9.25,56.18556701030928,49.6773396155178,-0.3529638120936198,-0.36273233364728696,-1.4476840306183334,-1.9682833856391042,18.124673957091655,1.75,0.2701323531694584,0.390625,-0.5340682279354212,1.3153182279354212,-0.0717216139677106,0.8529716139677106,0.5623000000000005,67.64705882352942,13.072793364714613,0.4623466139677098,5,-0.375,-0.90625,-2.015625,-2.828125,-3.5,2,-0.12109375,-3.6666666666666665,30.71875,-1.125,30.65625,1.0,31.4375,-0.12109375
6876,2000-05-25,30.5,32.125,30.3125,32.0625,1433600.0,-0.046875,1.1481481481481481,-1.3513513513513513,40.88888888888888,48.20962053031237,1.0354730610579495,1.1260889291084162,0.09369201271360339,-0.4682833856391042,17.012160075423306,1.8125,0.15928697440574524,-1.0656250000000007,-2.111823475433873,-0.01942652456613203,-1.5887242377169386,-0.5425257622830664,1.9823080000000033,8.695652173913043,-42.07999248713476,0.5230992377169351,5,1.0,0.609375,-0.3125,-1.328125,-1.25,3,-0.0901639344262295,-1.8108108108108107,32.0,-3.6666666666666665,30.71875,-1.125,30.65625,-0.0901639344262295
6877,2000-05-26,29.8125,30.6875,29.78125,30.375,964200.0,-0.02254098360655743,-1.9,0.36,38.01652892561983,47.37669924284563,1.6407705600797193,1.7274080729725618,0.7207334371326226,0.2104647299799538,15.33896111383315,0.90625,0.05956825888796047,-1.6421874999999986,-2.9244159453966745,-0.3599590546033262,-2.283301722698333,-1.0010732773016606,2.65625,1.1627906976744187,-46.0187026716666,0.6411142226983367,5,1.421875,1.421875,0.40625,-0.640625,-1.0,4,-0.08071278825995809,1.1481481481481481,30.5,-1.8108108108108107,32.0,-3.6666666666666665,30.71875,-0.08071278825995809
6878,2000-05-30,29.46875,30.09375,29.09375,30.03125,1738600.0,-0.011530398322851187,1.9090909090909092,1.0,37.70491803278688,44.77970743411337,1.8783078217373124,1.9833312673329715,0.9917318864192168,0.5373874244888697,13.45210079505588,1.0,-0.13014111495915515,-1.8656250000000014,-3.407142003166946,-0.3241079968330567,-2.636383501583474,-1.094866498416529,2.7849999999999966,11.11111111111111,-33.811557515886946,0.7707585015834721,5,1.421875,1.421875,0.921875,-0.296875,-0.5,1,-0.038176033934252396,-1.9,29.8125,1.1481481481481481,30.5,-1.8108108108108107,32.0,-0.038176033934252396
6879,2000-05-31,29.03125,29.75,29.03125,29.5625,1722200.0,-0.014846235418875975,-1.7058823529411764,0.9444444444444444,35.15625,42.11414171595619,2.0021659024065315,2.2896400112518336,1.3912014045137546,0.958838057495015,12.058180679798241,0.71875,-0.232911382554299,-2.1453124999999993,-3.943895069655504,-0.3467299303444946,-3.04460378482775,-1.2460212151722487,2.9064999999999976,0.0,-42.57013203133296,0.8992912848277518,5,1.828125,1.828125,1.421875,0.140625,-0.3125,2,-0.0024219590958018955,1.9090909090909092,29.46875,-1.9,29.8125,1.1481481481481481,30.5,-0.0024219590958018955
6880,2000-06-01,29.40625,29.5,28.5625,29.03125,758200.0,0.012917115177610405,2.3333333333333335,-0.7058823529411765,34.12698412698411,40.78818372333153,1.3092413042527724,1.8494853872517183,0.9847666543221685,0.5383710368163221,12.03939594307323,0.9375,-0.2773217694111736,-1.6687499999999993,-3.6275568669742384,0.2900568669742398,-2.648153433487117,-0.689346566512878,2.182719999999996,23.684210526315788,-15.183625780055543,0.9794034334871204,6,1.109375,1.21875,1.03125,-0.234375,-1.46875,3,-0.0488841657810839,-1.7058823529411764,29.03125,1.9090909090909092,29.46875,-1.9,29.8125,-0.0488841657810839
6881,2000-06-02,29.46875,30.3125,29.46875,30.125,1137400.0,0.002125398512220933,-1.5714285714285714,-1.75,36.82008368200836,39.79228940687463,1.015502495711825,1.7356858902033245,0.9050141336191899,0.42032639246315284,11.748104331798304,0.90625,-0.506478439327843,-1.5171874999999986,-3.6005128837568066,0.5661378837568094,-2.558850191878399,-0.4755248081215946,1.6965141999999958,42.64705882352941,4.24547379541449,1.041662691878403,6,1.046875,1.15625,0.96875,-0.296875,-0.25,4,-0.0328738069989396,2.3333333333333335,29.40625,-1.7058823529411764,29.03125,1.9090909090909092,29.46875,-0.0328738069989396
6882,2000-06-05,29.46875,29.75,29.3125,29.46875,717000.0,0.0,-1.8,-0.0,36.974789915966376,39.849034020005334,0.7899369512627565,1.6375124039976328,0.9025174288281157,0.36970655528340046,11.006599853535432,0.4375,-0.74041468117397,-1.4015625000000007,-3.554558710150225,0.7514337101502271,-2.4780606050751146,-0.3250643949248868,1.332127211999996,51.78571428571429,13.26761715530975,1.0764981050751135,6,1.046875,1.15625,0.96875,-0.296875,-0.25,0,-0.007423117709437932,-1.5714285714285714,29.46875,2.3333333333333335,29.40625,-1.7058823529411764,29.03125,-0.007423117709437932
6883,2000-06-06,29.28125,29.59375,28.875,29.59375,707400.0,-0.006362672322375418,3.6,-100.0,26.760563380281695,38.070508218093934,0.8514173856527378,1.7290720159118749,1.0963722663888689,0.5114691663343578,10.360265112175354,0.71875,-0.8639090532301559,-1.4718750000000007,-3.705541960875202,0.7617919608752004,-2.588708480437603,-0.3550415195623984,1.2062544023199955,41.07142857142857,9.242179733920622,1.1168334804376006,6,1.234375,1.34375,1.15625,-0.109375,0.0,1,-0.016008537886872953,-1.8,29.46875,-1.5714285714285714,29.46875,2.3333333333333335,29.40625,-0.016008537886872953
6884,2000-06-07,28.5,29.4375,28.5,29.40625,782600.0,-0.026680896478121663,-1.0689655172413792,2.9,24.152542372881356,34.51128325837972,1.435832839624922,2.4099091279035036,1.8939193405706547,1.2155289216704013,10.032738019694806,0.9375,-1.0073036334624277,-2.1109374999999986,-4.539816908476517,0.3179419084765236,-3.325377204238258,-0.8964977957617393,1.7180037859951973,0.0,-23.3499230083089,1.2144397042382604,6,1.8125,2.09375,2.03125,0.671875,1.375,2,0.016447368421052655,3.6,29.28125,-1.8,29.46875,-1.5714285714285714,29.46875,0.016447368421052655
6885,2000-06-08,28.78125,28.84375,28.25,28.53125,1641200.0,0.009868421052631637,2.1666666666666665,-0.27586206896551724,29.596412556053806,33.256563665842485,0.7263736641489054,2.0257802269493546,1.6549860042049644,0.8644271355949726,9.760362096544247,0.59375,-1.030986810707482,-1.6984375000000007,-4.227973144275069,0.8310981442750709,-2.9632053221375365,-0.4336696778624649,1.1618731802359648,25.757575757575758,4.95321528920983,1.2647678221375358,6,0.6875,1.6875,1.7578125,0.390625,-0.125,3,-0.0021715526601520097,-1.0689655172413792,28.5,3.6,29.28125,-1.8,29.46875,-0.0021715526601520097
6886,2000-06-09,29.25,29.375,28.71875,28.84375,1110000.0,0.016286644951140072,1.0,1.625,34.91379310344827,32.91181524115676,0.06891113372163815,1.4206655722043493,1.2288274515222994,0.3512937084595862,8.760308003535272,0.65625,-1.1076649515062194,-1.0968750000000007,-3.5897018803234957,1.3959518803234943,-2.34328844016175,0.14953844016174855,0.3883610077934918,66.66666666666666,44.24337068668078,1.2464134401617477,6,0.03125,1.21875,1.390625,-0.078125,-1.40625,4,-0.04487179487179482,2.1666666666666665,28.78125,-1.0689655172413792,28.5,3.6,29.28125,-0.04487179487179482
6887,2000-06-12,28.546875,29.28125,28.53125,29.125,766000.0,-0.024038461538461564,-1.4615384615384615,-1.4230769230769231,35.294117647058826,32.643948531631416,0.6410395248737082,1.998597718154354,1.9561698829095135,1.0069929746249713,8.642475507341924,0.75,-1.408925757761942,-1.6554687500000007,-4.216312947868509,0.9053754478685079,-2.9358908489342532,-0.3750466510657482,0.8415810263906636,22.093023255813954,-2.673863101834584,1.2804220989342536,6,0.734375,1.921875,2.109375,0.625,-0.546875,0,0.023535851122058027,1.0,29.25,2.1666666666666665,28.78125,-1.0689655172413792,28.5,0.023535851122058027
6888,2000-06-13,28.375,28.5,28.25,28.4375,947000.0,-0.006020799124247356,1.6666666666666667,0.10810810810810811,33.90557939914163,32.50498513153604,0.7168327872201843,2.0361286457097556,2.1960989992994016,1.1414377087775733,8.605445608569653,0.296875,-1.4988362257047996,-1.67578125,-4.2947607769027485,0.9431982769027485,-2.9852710134513742,-0.36629148654862576,1.0,10.526315789473683,-15.764061032818406,1.3094897634513751,6,0.90625,2.09375,2.3203125,0.796875,-0.59375,1,0.029735682819383324,-1.4615384615384615,28.546875,1.0,29.25,2.1666666666666665,28.78125,0.029735682819383324
6889,2000-06-14,29.0625,29.375,28.1875,28.46875,1169400.0,0.02422907488986792,-1.054054054054054,-9.5,28.037383177570092,31.82836280382338,0.038254654645999864,1.1465231392363577,1.522576647048183,0.42411700962007615,7.54389483086846,1.1875,-1.4971158529351776,-0.8226562500000014,-3.2334468864093324,1.5881343864093331,-2.028051568204667,0.3827390682046641,-0.8125,73.68421052631578,50.451284107121516,1.2053953182046668,6,0.1875,1.375,1.625,0.109375,-1.46875,2,0.007526881720430145,1.6666666666666667,28.375,-1.4615384615384615,28.546875,1.0,29.25,0.007526881720430145
6890,2000-06-15,29.125,29.25,28.8125,29.0625,875600.0,0.0021505376344086446,1.8,0.10526315789473684,36.904761904761905,31.83777149524044,-0.07636698605420378,0.8779948931241393,1.4619720836282752,0.3408385204422899,6.424976530066001,0.4375,-1.4672236409868908,-0.6007812500000007,-2.7423208644434283,1.5407583644434268,-1.6715510572217163,0.46998855722171484,-0.9375,78.94736842105263,51.650030166773305,1.070769807221714,6,-0.15625,1.3125,1.65625,0.046875,-1.34375,3,0.025751072961373467,-1.054054054054054,29.0625,1.6666666666666667,28.375,-1.4615384615384615,28.546875,0.025751072961373467
6891,2000-06-16,29.265625,30.0,29.03125,30.0,1594600.0,0.004828326180257525,1.6382978723404256,-11.75,44.1860465116279,32.63902222809172,-0.27807826850238015,0.5813548434141502,1.3400272003060785,0.19351409318773705,5.999538619843663,0.96875,-1.3684955110132258,-0.3421875000000014,-2.29482625526245,1.610451255262447,-1.3185068776312256,0.6341318776312228,-1.078125,59.48275862068966,27.686590376672214,0.9763193776312237,6,-0.171875,1.171875,1.734375,-0.09375,-1.140625,4,-0.02082221035771492,1.8,29.125,-1.054054054054054,29.0625,1.6666666666666667,28.375,-0.02082221035771492
6892,2000-06-19,29.6875,30.1875,29.375,29.375,3848000.0,0.014415376401494928,-4.2,-0.425531914893617,52.287581699346404,35.47535759687669,-0.7438881856629145,0.02282214213364142,0.9471568600541893,-0.23816387280461981,6.087820111165946,0.921875,-1.2761572867827375,0.1671875000000007,-1.586981054922589,1.9213560549225903,-0.7098967774612923,1.0442717774612937,-1.4274999999999984,75.0,38.91069118727788,0.8770842774612939,6,-0.5,0.75,1.3125,-0.515625,-1.46875,0,-0.062105263157894774,1.6382978723404256,29.265625,1.8,29.125,-1.054054054054054,29.0625,-0.062105263157894774
6893,2000-06-20,27.78125,29.875,27.125,29.875,1835800.0,-0.0642105263157895,1.626865671641791,-6.7,39.99999999999999,37.236186222112096,1.0361756240703812,1.794653571008059,2.8689182217817084,1.651589649379062,6.77829526253443,2.75,-1.2687012207181816,-1.5953124999999986,-3.427019376723756,0.23639437672375863,-2.511165938361877,-0.67945906163812,2.40625,21.428571428571427,-18.43159458855465,0.9158534383618786,6,0.875,2.125,3.21875,1.53125,0.875,1,0.007874015748031482,-4.2,29.6875,1.6382978723404256,29.265625,1.8,29.125,0.007874015748031482
6894,2000-06-21,27.625,27.75,27.3125,27.5625,1495200.0,-0.0056242969628796935,1.8,-0.029850746268656716,35.233160621761655,37.8624915627463,1.1792666164883379,1.7995052736530326,3.02205735995096,1.8082301522470061,7.538062227001656,0.46875,-1.2733774841281829,-1.5968750000000007,-3.4733163319815503,0.2795663319815489,-2.5350956659907737,-0.6586543340092277,2.5625,16.3265306122449,-24.523110453075414,0.9382206659907742,6,1.03125,2.28125,3.3515625,1.78125,0.625,2,0.005656108597285048,1.626865671641791,27.78125,-4.2,29.6875,1.6382978723404256,29.265625,0.005656108597285048
6895,2000-06-22,28.125,28.375,27.78125,28.0,1186600.0,0.018099547511312153,-1.1111111111111112,2.0,39.61352657004831,38.3846841701463,0.6441245793354256,1.0480491608390068,2.5136106171949955,1.3035485208239237,6.8111131177216215,0.75,-1.1847604526154178,-0.9031249999999993,-2.314304226466575,0.5080542264665766,-1.6087146132332855,-0.19753538676671312,2.001249999999999,32.6530612244898,-7.640018383535924,0.7055896132332877,6,0.53125,1.78125,2.9921875,1.28125,0.4375,3,-0.018888888888888844,1.8,27.625,1.626865671641791,27.78125,-4.2,29.6875,-0.018888888888888844
6896,2000-06-23,27.75,28.4375,27.5,28.15625,1075200.0,-0.013333333333333308,-1.0689655172413792,-3.25,37.44292237442922,38.62344025096523,0.8761052826021789,1.271661349751895,2.8111563459398106,1.6651520996795632,6.673432910115847,0.9375,-0.9995869794443095,-1.140625,-2.4821355267650063,0.20088552676500626,-1.8113802633825031,-0.46986973661749687,2.3162249999999993,20.408163265306122,-17.669802507060872,0.670755263382504,6,0.90625,2.15625,3.4609375,1.65625,0.9375,4,0.0011261261261261701,-1.1111111111111112,28.125,1.8,27.625,1.626865671641791,27.78125,0.0011261261261261701
6897,2000-06-26,27.40625,28.09375,27.09375,27.75,1361000.0,-0.012387387387387427,-1.064516129032258,0.8461538461538461,36.60714285714286,38.923613968520925,1.1633847854478532,1.502955424882316,3.1030912164297746,1.9933707859414014,7.153716105350363,1.0,-0.9002333940133092,-1.3640624999999993,-2.7866142114364614,0.058489211436462796,-2.0753383557182303,-0.6527866442817682,2.6011504999999993,11.235955056179774,-25.370183790963836,0.7112758557182313,6,1.234375,2.375,3.90625,2.0,0.90625,0,0.026225769669327326,-1.0689655172413792,27.75,-1.1111111111111112,28.125,1.8,27.625,0.026225769669327326
6898,2000-06-27,28.34375,28.6875,27.28125,27.28125,1114000.0,0.03420752565564422,-1.6470588235294117,-3.090909090909091,48.90829694323145,41.24260438692774,0.24695584948854332,0.5026215021244766,2.1709510497176012,1.0371507642447426,7.370778721559345,1.40625,-0.8555855402909032,-0.3703125000000007,-1.7652818745460266,1.0246568745460252,-1.0677971872730154,0.327172187273014,1.547104479999998,78.43137254901961,35.65832437036991,0.6974846872730137,6,0.296875,1.4375,2.96875,1.0625,-0.46875,1,-0.004410143329658167,-1.064516129032258,27.40625,-1.0689655172413792,27.75,-1.1111111111111112,28.125,-0.004410143329658167
6899,2000-06-28,28.9609375,29.125,27.8125,28.375,1404200.0,0.021775082690187464,1.8717948717948718,0.5514705882352942,51.19916579770594,42.83087148614374,-0.4315337224596405,-0.1265942765437842,1.5351751777654172,0.4051410817915979,7.407651017059706,1.3125,-0.7472636025607677,0.2503906250000014,-1.141564081894117,1.64234533189412,-0.4455867284470578,0.9463679784470607,0.8180328007999975,91.92307692307692,45.05625999282511,0.6959773534470591,6,-0.3203125,0.8203125,2.3125,0.4453125,-1.1171875,2,-0.010520636633396308,-1.6470588235294117,28.34375,-1.064516129032258,27.40625,-1.0689655172413792,27.75,-0.010520636633396308
6900,2000-06-29,27.96875,28.75,27.75,28.75,938400.0,-0.03425950903695707,1.56,-1.3333333333333333,42.007797270955166,42.58884379273566,0.42397718060389167,0.793036943462976,2.5280922344791463,1.3745905061149344,7.061773407287624,1.2109375,-0.630545078550643,-0.669921875,-2.0590711418716197,0.7192273918716197,-1.3644965084358098,0.02465275843580983,1.702811488767999,43.07692307692308,-1.2322497052100516,0.6945746334358096,6,0.671875,1.8125,3.296875,1.4375,0.09375,3,0.010055865921787754,1.8717948717948718,28.9609375,-1.6470588235294117,28.34375,-1.064516129032258,27.40625,0.010055865921787754
6901,2000-06-30,28.5,28.5234375,27.53125,27.71875,1808200.0,0.018994413407821265,1.3962264150943395,-1.0,49.701195219123505,42.301467517155345,-0.25400970814125046,0.1955134870428168,1.9815964337311556,0.8304464094025477,7.543034737997736,0.9921875,-0.5131256952014169,-0.09023437500000142,-1.4239684188763277,1.243499668876325,-0.7571013969381646,0.5766326469381617,1.0684490292172804,69.23076923076923,21.1980036987339,0.6668670219381628,6,-0.015625,1.109375,2.859375,0.90625,0.6875,4,0.002192982456140413,1.56,27.96875,1.8717948717948718,28.9609375,-1.6470588235294117,28.34375,0.002192982456140413
6902,2000-07-03,29.25,29.25,28.40625,28.5,570000.0,0.026315789473684292,1.25,0.96,55.1948051948052,43.98977920546703,-1.1986458722831657,-0.6026111768911555,1.2257587981594682,0.07527543646859769,7.878094672042218,0.84375,-0.47929354364280385,0.6707031249999993,-0.6360106537081585,1.977416903708157,0.017346235645920416,1.3240600143540782,0.219461068048588,100.0,45.27219067373083,0.6533568893540784,7,-1.078125,-0.359375,2.0546875,0.5625,0.25,0,-0.019230769230769273,1.3962264150943395,28.5,1.56,27.96875,1.8717948717948718,28.9609375,-0.019230769230769273
6903,2000-07-05,28.8125,29.46875,28.53125,29.25,836200.0,-0.014957264957264904,1.1428571428571428,-0.5833333333333334,48.47036328871893,45.46057950179562,-0.6699297419633723,-0.21294725528479574,1.6280385741399002,0.5229709679518777,7.910711658133919,0.9375,-0.5219565198475244,0.2566406249999993,-1.013360489972559,1.5266417399725576,-0.37835993248627986,0.8916411824862784,-1.71875,66.12903225806451,13.229054425443593,0.635000557486279,7,-0.53125,-0.109375,2.421875,1.0625,0.4375,2,-0.017353579175705014,1.25,29.25,1.3962264150943395,28.5,1.56,27.96875,-0.017353579175705014
6904,2000-07-06,28.96875,29.28125,28.59375,28.875,947600.0,0.005422993492407713,-1.0952380952380953,-0.21428571428571427,49.054820415879014,46.50961215133236,-0.6878592755640938,-0.35023586849322186,1.409449643087335,0.38840703396100906,7.625874843961097,0.6875,-0.6500368188225991,0.3894531249999993,-0.893443311929655,1.6723495619296536,-0.25199509346482785,1.0309013434648264,-1.8275000000000006,74.19354838709677,23.57266924557753,0.6414482184648272,7,-0.6875,-0.265625,1.921875,1.25,0.65625,3,-0.03775620280474645,1.1428571428571428,28.8125,1.25,29.25,1.3962264150943395,28.5,-0.03775620280474645
6905,2000-07-07,28.71875,29.5,28.53125,29.3125,1539400.0,-0.008629989212513456,1.0,-6.333333333333333,46.73507462686567,47.54207351271419,-0.3852966836945164,-0.1108411747426814,1.6130690971640433,0.6668430977526398,7.1874400171836825,0.96875,-0.5531975161523661,0.142578125,-1.1385502690205804,1.4237065190205804,-0.49798607201028844,0.7831423220102884,-1.5309500000000007,60.317460317460316,10.370687526067812,0.64056419701029,7,-0.421875,-0.015625,2.140625,1.5,0.78125,4,-0.030467899891186034,-1.0952380952380953,28.96875,1.1428571428571428,28.8125,1.25,29.25,-0.030467899891186034
6906,2000-07-10,27.9375,28.5625,27.78125,28.5,1657600.0,-0.027203482045701888,1.2727272727272727,0.9473684210526315,39.98211091234347,47.917069963292036,0.47533361483154124,0.59768140857852,2.3328669164277365,1.4418375421907257,7.071021270599852,0.9375,-0.4221414874291902,-0.5730468749999993,-1.8432604441716798,0.6971666941716812,-1.2081536595858395,0.062059909585840956,-0.6572120000000012,9.090909090909092,-36.12999616162064,0.6351067845858401,7,0.453125,0.765625,2.6328125,2.21875,1.625,0,0.004474272930648837,1.0,28.71875,-1.0952380952380953,28.96875,1.1428571428571428,28.8125,0.004474272930648837
6907,2000-07-11,29.21875,29.21875,27.875,28.0,1909000.0,0.045861297539149914,1.205128205128205,-2.1666666666666665,58.863198458574175,49.02317013166344,-0.5830940041275952,-0.6647338073375622,0.9826298260671322,0.1672075926118879,6.936940874963966,1.34375,-0.3163831466803586,0.6746093749999993,-0.6345899031065443,1.9838086531065429,0.020009735946725726,1.3292090140532729,-1.8496735199999996,83.63636363636363,33.94330744977505,0.6545996390532727,7,-0.703125,-0.578125,1.3515625,0.9375,0.3125,1,-0.0010695187165775666,1.2727272727272727,27.9375,1.0,28.71875,-1.0952380952380953,28.96875,-0.0010695187165775666
6908,2000-07-12,29.21875,29.5625,28.75,29.5,1103800.0,0.0,3.0,-0.23076923076923078,60.019646365422396,50.003223528076376,-0.4983269120148961,-0.630612970867297,0.9172575465196857,0.17589074468272514,6.650621391262246,0.8125,-0.1487622203001706,0.6324218749999986,-0.7078378497283495,1.9726815997283467,-0.037707987364175466,1.3025517373641726,-1.764436579199998,80.7017543859649,25.681470110386677,0.6701298623641742,7,-0.671875,-0.578125,1.3515625,0.9375,-0.1875,2,0.009625668449197766,1.205128205128205,29.21875,1.2727272727272727,27.9375,1.0,28.71875,0.009625668449197766
6909,2000-07-13,29.28125,29.3125,28.78125,29.125,1021200.0,0.002139037433155133,3.857142857142857,-0.5555555555555556,57.692307692307686,51.74594690822666,-0.5706190361622596,-0.7124101332960926,0.7786893372991059,0.13250495223085323,7.24770283962499,0.53125,0.07183006916569923,0.6839843750000014,-0.6760613514681104,2.0440301014681133,0.003961511765947279,1.3640072382340556,-1.700445384447999,84.21052631578947,25.271995564767145,0.6800228632340551,7,-0.734375,-0.640625,1.2890625,0.875,-0.09375,3,-0.0010672358591248265,3.0,29.21875,1.205128205128205,29.21875,1.2727272727272727,27.9375,-0.0010672358591248265
6910,2000-07-14,29.875,29.875,29.21875,29.25,1058800.0,0.02027748132337237,1.1,4.0,63.73737373737373,53.305522299143355,-0.9672475600899446,-1.3144854255574465,0.1383806340883993,-0.45095849666576626,8.047721082868092,0.65625,0.14370090775943822,1.240234375,-0.21883290878457018,2.69930165878457,0.5107007331077149,1.969768016892285,-2.1752936613811187,100.0,34.69276294239373,0.7295336418922849,7,-1.046875,-1.234375,0.578125,0.28125,-1.03125,4,-0.008368200836820106,3.857142857142857,29.28125,3.0,29.21875,1.205128205128205,29.21875,-0.008368200836820106
6911,2000-07-17,28.65625,29.96875,28.53125,29.875,1125000.0,-0.04079497907949792,1.0444444444444445,-1.95,57.259528130671505,53.53493595868406,0.30843230037508107,-0.1514963317118685,1.3014946200011472,0.760118098995104,8.027764950632172,1.4375,0.12219670623555245,0.05195312500000071,-1.3767804689077252,1.4806867189077266,-0.6624136719538605,0.7663199219538619,-0.7825201684706293,37.3134328358209,-33.3945235360188,0.7143667969538627,7,0.21875,-0.015625,1.3125,1.5,0.0,0,0.029443838604144013,1.1,29.875,3.857142857142857,29.28125,3.0,29.21875,0.029443838604144013
6912,2000-07-18,27.84375,28.96875,27.75,28.65625,2474200.0,-0.028353326063249695,-1.4375,0.6666666666666666,47.05340699815837,53.377496370844,1.0063014689734366,0.5436662846474718,2.030643795254747,1.5815980009724058,7.705170669936162,1.21875,0.24903257278319302,-0.6683593750000014,-2.0395832100159197,0.7028644600159168,-1.3539712925079606,0.017252542507957713,2.125,4.225352112676056,-62.7996734703431,0.6856119175079582,7,1.015625,0.796875,2.03125,2.3125,0.3125,1,0.06172839506172845,1.0444444444444445,28.65625,1.1,29.875,3.857142857142857,29.28125,0.06172839506172845
6913,2000-07-19,28.0,28.15625,27.5625,27.84375,1340400.0,0.0056116722783390305,1.5333333333333334,-0.19230769230769232,44.01168451801363,52.81714793774785,0.8076063806993083,0.42651226584348834,1.7961772708856358,1.465765032067715,7.099672963910041,0.59375,0.26844542214670497,-0.5230468749999986,-1.8730502539402032,0.826956503940206,-1.198048564470099,0.15195481447010195,1.96875,18.181818181818183,-43.80620879542488,0.6750016894701018,7,0.765625,0.640625,1.875,2.15625,0.09375,2,0.0546875,-1.4375,27.84375,1.0444444444444445,28.65625,1.1,29.875,0.0546875
6914,2000-07-20,27.78125,28.5,27.5,28.125,1556800.0,-0.0078125,-1.206896551724138,-2.2,48.706896551724135,53.03623926273212,0.9389340144086411,0.6931041288968274,1.9416231124192507,1.728062151447471,6.343688901039295,1.0,0.16518976540960395,-0.7496093749999986,-2.079387516044573,0.5801687660445758,-1.4144984455222875,-0.08472030447770962,2.0912499999999987,11.39240506329114,-50.79888010401987,0.6648890705222875,7,0.953125,0.859375,2.09375,2.375,0.9375,3,0.044994375703037104,1.5333333333333334,28.0,-1.4375,27.84375,1.0444444444444445,28.65625,0.044994375703037104
6915,2000-07-21,27.59375,28.1875,27.5625,27.90625,1376000.0,-0.006749156355455588,-2.3333333333333335,0.9090909090909091,43.43891402714933,53.42032849771056,1.0617220896095851,0.8840913696614123,2.0501139445514944,1.9629518270092028,6.134482465570535,0.625,0.15312442882018829,-0.9105468750000014,-2.2945770592017567,0.47348330920175385,-1.602561967100879,-0.21853178289912378,2.1363999999999983,3.79746835443038,-55.12796454732572,0.6920150921008781,7,1.140625,1.046875,2.25,2.5625,0.59375,4,0.05775764439411102,-1.206896551724138,27.78125,1.5333333333333334,28.0,-1.4375,27.84375,0.05775764439411102
6916,2000-07-24,27.78125,27.96875,27.40625,27.71875,564000.0,0.006795016987542368,1.5714285714285714,-0.2,38.423645320197046,51.149267037890866,0.9495863275135825,0.7368302505385529,1.7680355846296933,1.813934473920913,5.748014150008905,0.5625,0.12347761410055824,-0.724609375,-2.1051201154145645,0.6559013654145645,-1.4148647452072822,-0.034354004792717774,1.815090999999999,24.0,-28.50167001026253,0.6902553702072821,7,0.90625,0.859375,1.921875,2.5625,0.6875,0,0.038245219347581516,-2.3333333333333335,27.59375,-1.206896551724138,27.78125,1.5333333333333334,28.0,0.038245219347581516
6917,2000-07-25,28.125,28.375,27.875,27.90625,964200.0,0.012373453318335281,-2.5555555555555554,3.5,44.5,49.42486188617727,0.48541895294954074,0.4739898023998812,1.3468631543568996,1.5110566937450969,5.05221065395602,0.59375,0.1416595874535176,-0.4167968749999993,-1.7115376581370683,0.8779439081370697,-1.064167266568532,0.23057351656853342,1.2961337200000003,65.71428571428571,14.319378706106427,0.6473703915685339,7,0.5625,0.515625,1.640625,2.3125,0.125,1,0.018888888888888955,1.5714285714285714,27.78125,-2.3333333333333335,27.59375,-1.206896551724138,27.78125,0.018888888888888955
6918,2000-07-26,28.21875,28.8125,28.09375,28.125,1790600.0,0.0033333333333334103,-8.2,0.42857142857142855,43.93939393939394,47.89676035807574,0.262506944736149,0.3904115630767926,1.1761912595149795,1.4421739125764077,5.036154968831198,0.71875,0.29946521972653883,-0.3167968750000014,-1.616759264938736,0.983165514938733,-0.9667780699693687,0.3331843199693658,1.0411930224000017,57.77777777777777,8.883945873230743,0.649981194969368,7,0.46875,0.3125,1.59375,2.21875,-0.1796875,2,-0.0022148394241418012,-2.5555555555555554,28.125,1.5714285714285714,27.78125,-2.3333333333333335,27.59375,-0.0022148394241418012
6919,2000-07-27,28.65625,28.875,28.125,28.5,1035200.0,0.015503875968992276,1.5263157894736843,1.6666666666666667,49.509803921568626,46.31591926743073,-0.30505218791671496,-0.07492677696486538,0.6340367039943153,1.0418181240355935,5.434928064500968,0.75,0.17507232045868903,0.1359375000000007,-1.1501013681509704,1.4219763681509718,-0.5070819340754866,0.778956934075488,0.4553975806080004,85.1063829787234,36.10196814708026,0.6430194340754861,7,0.03125,-0.125,0.625,1.25,-0.75,3,-0.019629225736095934,-8.2,28.21875,-2.5555555555555554,28.125,1.5714285714285714,27.78125,-0.019629225736095934
6920,2000-07-28,28.25,29.5,28.0,28.65625,1415200.0,-0.014176663031624903,-2.310344827586207,-2.6,52.60416666666667,45.798656882541295,-0.17159420586305174,0.3725763008446634,0.9307686078238291,1.4947034950785145,6.0059237551782765,1.5,0.020792003019327154,-0.2843750000000007,-1.551023992836189,0.9822739928361877,-0.9176994964180949,0.3489494964180935,-0.84375,40.298507462686565,-13.186505049088801,0.6333244964180936,7,0.203125,0.28125,1.03125,1.65625,-0.15625,4,0.0165929203539823,1.5263157894736843,28.65625,-8.2,28.21875,-2.5555555555555554,28.125,0.0165929203539823
6921,2000-07-31,28.5625,29.28125,28.1875,28.25,1300800.0,0.01106194690265494,-4.0,-0.7692307692307693,43.478260869565226,45.40141842380873,-0.5574086228837061,0.06851133415644739,0.53228733381453,1.2186551549346447,6.413065857264747,1.09375,-0.11505186635018916,0.02499999999999858,-1.2416002983537346,1.2916002983537318,-0.6083001491768698,0.658300149176867,-1.114374999999999,42.30769230769231,-7.05920355557538,0.6333001491768674,7,-0.109375,-0.03125,0.71875,1.34375,-0.28125,0,-0.013129102844638973,-2.310344827586207,28.25,1.5263157894736843,28.65625,-8.2,28.21875,-0.013129102844638973
6922,2000-08-01,28.6875,28.875,28.34375,28.875,889600.0,0.004376367614879584,4.666666666666667,-0.6,44.848484848484844,45.494396238305534,-0.6147875978677781,-0.10623730181247026,0.3270304333210383,1.1247170939745814,6.933242176207707,0.53125,-0.36814801033203537,0.17812500000000142,-1.0461329653773,1.4023829653773028,-0.43400398268865104,0.7902539826886539,-1.1983374999999974,45.83333333333333,0.4123199109253193,0.6121289826886512,8,-0.234375,-0.15625,0.59375,1.21875,-0.46875,1,-0.007625272331154731,-4.0,28.5625,-2.310344827586207,28.25,1.5263157894736843,28.65625,-0.007625272331154731
6923,2000-08-02,28.3125,28.59375,28.1875,28.5625,1128200.0,-0.013071895424836555,1.6,1.3333333333333333,41.142857142857146,44.65394741509809,-0.21322015718406817,0.24177948544934935,0.6409471524927,1.5329055604292314,7.215194277394629,0.5,-0.4993631006231709,-0.171875,-1.3904773864723445,1.0467273864723445,-0.7811761932361705,0.4374261932361705,-0.7831207499999984,20.833333333333336,-18.86806298263999,0.6093011932361717,8,0.140625,0.3125,0.8984375,1.578125,-0.71875,2,-0.002207505518763808,4.666666666666667,28.6875,-4.0,28.5625,-2.310344827586207,28.25,-0.002207505518763808
6924,2000-08-03,27.875,28.8125,27.6875,28.5,955800.0,-0.015452538631346546,-1.25,2.5,31.17647058823529,43.2914536996632,0.2670611178455218,0.6251909740433064,1.0090058084438667,2.0028838417860584,7.283945378556446,1.125,-0.4752222268487678,-0.5546875,-1.779914888938709,0.6705398889387091,-1.1673011944693563,0.05792619446935632,-0.30620833499999733,10.344827586206897,-20.831590021091863,0.6126136944693551,8,0.578125,0.8125,1.3359375,2.015625,-0.3125,3,0.0058856502242152775,1.6,28.3125,4.666666666666667,28.6875,-4.0,28.5625,0.0058856502242152775
6925,2000-08-04,27.84375,28.0,27.5625,27.90625,1140600.0,-0.0011210762331838042,2.5,0.1,40.151515151515156,43.48343923647632,0.37716600731485883,0.6192777648752994,0.927714770171022,2.0682570520371257,7.099407586426132,0.4375,-0.4330992046713007,-0.5421875000000007,-1.7862978022157066,0.7019228022157051,-1.1642426511078554,0.07986765110785399,1.65625,16.363636363636363,-13.45665716441209,0.6220551511078535,8,0.6875,0.84375,1.3671875,2.046875,0.71875,4,0.002244668911335568,-1.25,27.875,1.6,28.3125,4.666666666666667,28.6875,0.002244668911335568
6926,2000-08-07,28.0625,28.15625,27.625,27.78125,1072000.0,0.007856341189674598,1.2666666666666666,-4.5,53.09734513274336,44.43869980678114,0.2263052592611885,0.4325496537093194,0.6450021552438443,1.849322623811286,7.571507490181699,0.53125,-0.4148294403230608,-0.3296874999999986,-1.5655408369275818,0.9061658369275847,-0.9476141684637902,0.28823916846379305,1.3987499999999997,38.095238095238095,4.829268608766661,0.6179266684637925,8,0.46875,0.625,1.1484375,1.828125,0.53125,0,0.00111358574610243,2.5,27.84375,-1.25,27.875,1.6,28.3125,0.00111358574610243
6927,2000-08-08,29.1875,29.375,27.8125,27.8125,1767400.0,0.04008908685968815,-1.2727272727272727,4.888888888888889,63.19444444444445,46.57814986289786,-0.8181685197583235,-0.7324654411192633,-0.5100430611969529,0.6837746439794756,8.057277574030177,1.5625,-0.3040146156818153,0.796875,-0.4346496487694118,2.028399648769412,0.18111267561529232,1.4126373243847077,0.2357750000000003,89.65517241379311,52.2305987447512,0.6157623243847065,8,-0.65625,-0.5,-0.140625,0.703125,-0.4375,1,-0.031049250535331918,1.2666666666666666,28.0625,2.5,27.84375,-1.25,27.875,-0.031049250535331918
6928,2000-08-09,29.5,29.5,29.0625,29.25,848600.0,0.010706638115631772,2.5,0.18181818181818182,68.70748299319727,48.71122531530105,-1.0390807021440587,-1.078088712885652,-0.8384946822340495,0.32863937151985567,8.307893899530605,0.4375,-0.1531691001547344,1.0953124999999986,-0.18161377321907324,2.3722387732190704,0.4568493633904609,1.7337756366095363,-1.9375,100.0,56.83363183009312,0.6384631366095365,8,-0.96875,-0.8125,-0.96875,0.390625,-1.6875,2,-0.04343220338983056,-1.2727272727272727,29.1875,1.2666666666666666,28.0625,2.5,27.84375,-0.04343220338983056
6929,2000-08-10,29.25,29.59375,29.1875,29.375,715600.0,-0.008474576271186418,-2.25,-0.5,67.78523489932886,50.398010674485725,-0.7777933252483429,-0.8754338735881433,-0.5935761225028671,0.5545754288500824,8.601745787034625,0.40625,-0.07251599899894856,0.8468750000000007,-0.4256038024292934,2.119353802429295,0.21063559878535543,1.483114401214646,-1.6487499999999997,83.07692307692308,33.48770457305172,0.6362394012146465,8,-0.671875,-0.5625,-0.7578125,0.640625,-3.25,3,-0.056623931623931645,2.5,29.5,-1.2727272727272727,29.1875,1.2666666666666666,28.0625,-0.056623931623931645
6930,2000-08-11,29.625,29.75,29.1875,29.28125,743200.0,0.012820512820512775,-1.1176470588235294,-2.75,69.03225806451613,53.23734369614694,-1.0473814774070611,-1.3387626153510084,-0.9814940187109755,0.1589447111802187,8.4727213178406,0.5625,0.021860964836701413,1.234375,0.019151525858074336,2.4495984741419257,0.6267632629290354,1.8419867370709646,-1.9440500000000007,94.11764705882352,39.58585257508824,0.6076117370709634,8,-0.96875,-0.9375,-1.1328125,0.265625,-3.4375,4,-0.069620253164557,-2.25,29.25,2.5,29.5,-1.2727272727272727,29.1875,-0.069620253164557
6931,2000-08-14,29.5,29.71875,28.875,29.71875,690000.0,-0.00421940928270037,6.714285714285714,-0.6363636363636364,64.86486486486487,55.46138592018916,-0.8665377220137565,-1.2093119778844823,-0.8731456349450681,0.26936330505393613,8.919243545823118,0.84375,0.043364507584062295,1.0671874999999993,-0.24182651097213537,2.376201510972134,0.41268049451393196,1.7216945054860666,-1.6949070000000006,87.09677419354838,32.57583197713892,0.6545070054860676,8,-0.84375,-0.8125,-1.0,0.390625,-2.875,0,-0.03177966101694918,-1.1176470588235294,29.625,-2.25,29.25,2.5,29.5,-0.03177966101694918
6932,2000-08-15,29.5625,29.625,29.09375,29.4375,881600.0,0.0021186440677967155,3.25,-0.5714285714285714,64.62585034013605,58.07060738655348,-0.8849256134641266,-1.197860305007449,-0.9519143159734398,0.19998190102734625,9.777405812083693,0.53125,0.07798539030894602,1.0437499999999993,-0.3266670033818855,2.414167003381884,0.35854149830905513,1.7289585016909435,-1.6407125799999989,78.57142857142857,23.45193540261873,0.6852085016909428,8,-0.90625,-0.875,-1.015625,0.328125,-3.0625,1,-0.03276955602537002,6.714285714285714,29.5,-1.1176470588235294,29.625,-2.25,29.25,-0.03276955602537002
6933,2000-08-16,29.53125,29.75,29.25,29.3125,754400.0,-0.0010570824524313016,-1.9090909090909092,1.75,60.44776119402985,61.32297300941954,-0.7404852586302653,-1.1025387090968657,-0.931586939486472,0.22958762577578895,10.557422369478903,0.5,0.15451433552340177,0.9359375000000014,-0.48269946512394313,2.354574465123946,0.22661901743802915,1.6452559825619737,-1.4997698251999978,75.0,22.695712792254675,0.7093184825619714,8,-0.875,-0.84375,-0.953125,0.359375,-2.65625,2,-0.02645502645502651,3.25,29.5625,6.714285714285714,29.5,-1.1176470588235294,29.625,-0.02645502645502651
6934,2000-08-17,29.03125,29.71875,28.875,29.46875,1192600.0,-0.016931216931216908,-1.25,-2.0,59.12408759124087,63.43103661383352,-0.06618275551102215,-0.5313319423697216,-0.4233589316609354,0.7343749331137204,11.511581948808915,0.84375,0.20653063040386144,0.3734375000000014,-1.0037251234572437,1.7506001234572466,-0.31514381172862116,1.062018811728624,-0.8966586356879986,17.857142857142858,-34.48008486326583,0.6885813117286218,8,-0.34375,-0.34375,-0.4375,0.859375,-2.3125,3,-0.041980624327233595,-1.9090909090909092,29.53125,3.25,29.5625,6.714285714285714,29.5,-0.041980624327233595
6935,2000-08-18,29.1875,29.46875,28.96875,28.96875,846600.0,0.005382131324004336,-3.5714285714285716,-0.5,57.57575757575758,63.92863799639065,-0.013160505508160725,-0.5924346231416564,-0.5784625567957988,0.5949715863647924,12.517305497436798,0.5,0.3236045548299096,0.4499999999999993,-0.8502087383024879,1.7502087383024865,-0.2001043691512443,1.1001043691512429,-0.9559841175467199,35.714285714285715,-17.152526797319844,0.6501043691512443,8,-0.40625,-0.5,-0.59375,0.703125,-2.375,4,-0.1092077087794433,-1.25,29.03125,-1.9090909090909092,29.53125,3.25,29.5625,-0.1092077087794433
6936,2000-08-21,28.84375,29.4375,28.5625,29.1875,926000.0,-0.011777301927194839,1.0740740740740742,-1.5714285714285714,51.798561151079134,62.662428741572285,0.5063077037228076,-0.1739204480047718,-0.252648476712622,0.9507465403010897,13.200983298031227,0.875,0.5414125811562229,0.05312500000000142,-1.1669274417116497,1.2731774417116526,-0.5569012208558242,0.663151220855827,-0.5211250704939161,23.684210526315788,-28.830034527020118,0.6100262208558257,8,0.3125,-0.15625,-0.109375,1.046875,-2.0625,0,-0.09209100758396538,-3.5714285714285716,29.1875,-1.25,29.03125,-1.9090909090909092,29.53125,-0.09209100758396538
6937,2000-08-22,28.65625,28.90625,28.59375,28.78125,667800.0,-0.00650054171180936,-1.5,0.36363636363636365,54.13533834586466,61.04330155853533,0.682273343952577,0.05841510845136355,-0.06296567455303403,1.1438145632184558,13.849276248808174,0.3125,0.6984271362095029,-0.1609374999999993,-1.3424972616688606,1.020622261668862,-0.7517173808344317,0.42984238083443316,-0.24798256626428028,7.894736842105263,-46.61820213872156,0.5907798808344311,8,0.5,-0.078125,0.1015625,1.234375,-0.65625,1,-0.0708833151581243,1.0740740740740742,28.84375,-3.5714285714285716,29.1875,-1.25,29.03125,-0.0708833151581243
6938,2000-08-23,28.15625,28.6875,28.0625,28.59375,885600.0,-0.017448200654307522,1.0,3.5,53.33333333333333,59.437534717869156,1.0858006660440154,0.5834041194302912,0.4389929812628779,1.6689854410871447,14.00162047194326,0.625,0.7743889476844998,-0.6578124999999986,-1.8463465027353578,0.5307215027353607,-1.2520795013676782,-0.06354549863231895,1.59375,5.660377358490567,-52.190689809286546,0.59426700136768,8,0.75,0.421875,0.59375,1.734375,-0.21875,2,-0.05882352941176472,-1.5,28.65625,1.0740740740740742,28.84375,-3.5714285714285716,29.1875,-0.05882352941176472
6939,2000-08-24,28.09375,28.4375,28.03125,28.28125,646200.0,-0.002219755826859071,-1.6,0.42857142857142855,52.94117647058823,57.64963676298829,1.0806837841935497,0.6341136623650883,0.48060219410256977,1.7251131001811544,14.116219604159566,0.40625,0.7063230145121118,-0.6921874999999993,-1.9223382917304228,0.5379632917304242,-1.307262895865211,-0.07711210413478753,1.6224999999999987,4.3478260869565215,-56.32417380880184,0.615075395865211,8,0.796875,0.484375,0.609375,1.796875,-0.53125,3,-0.04338153503893216,1.0,28.15625,-1.5,28.65625,1.0740740740740742,28.84375,-0.04338153503893216
6940,2000-08-25,28.71875,28.78125,27.9375,28.09375,1381400.0,0.022246941045606317,1.25,-3.3333333333333335,57.04697986577181,56.78098287420016,0.35046885609790834,0.04851944123251073,-0.16047163129687547,1.0908237563531458,13.624554715659324,0.84375,0.5905048548343643,-0.09062499999999929,-1.295381882004449,1.1141318820044503,-0.6930034410022259,0.5117534410022273,0.9300999999999995,52.083333333333336,-10.971715631588985,0.6023784410022252,8,0.125,-0.140625,-0.03125,1.171875,-0.03125,4,-0.06964091403699668,-1.6,28.09375,1.0,28.15625,-1.5,28.65625,-0.06964091403699668
6941,2000-08-28,28.1875,28.8125,28.0,28.625,953600.0,-0.018498367791077275,1.0,-0.7,37.69230769230769,53.788367024441456,0.7554000002585717,0.5799702900705483,0.34366650677478106,1.6170855134020883,13.122008218805092,0.8125,0.4766658625556488,-0.6031249999999986,-1.835417338649794,0.6291673386497969,-1.219271169324898,0.013021169324900939,1.358668999999999,25.806451612903224,-32.48415330141953,0.616146169324898,8,0.65625,0.390625,0.5,1.703125,1.3125,0,-0.04878048780487809,1.25,28.71875,-1.6,28.09375,1.0,28.15625,-0.04878048780487809
6942,2000-08-29,28.46875,28.59375,28.0625,28.09375,1375000.0,0.009977827050997812,-1.4285714285714286,-0.8571428571428571,37.2093023255814,51.206316039058294,0.33825697114949094,0.2967039819599755,0.02441343359400605,1.3349269508407176,12.592303484800698,0.53125,0.32019322949221873,-0.3109375000000014,-1.5509427724315934,0.9290677724315906,-0.9309401362157956,0.3090651362157928,0.9808988599999999,60.71428571428571,7.381574630855695,0.6200026362157953,8,0.359375,0.1875,0.1953125,1.421875,1.1875,1,-0.059275521405049436,1.0,28.1875,1.25,28.71875,-1.6,28.09375,-0.059275521405049436
6943,2000-08-30,28.25,28.5,28.15625,28.5,756200.0,-0.007683863885839748,1.75,-0.6666666666666666,37.5,48.80363964003153,0.39800298256969313,0.5381213202801689,0.2632884623522145,1.5554789309749069,12.247530490577832,0.34375,0.1854459222659095,-0.5265625000000007,-1.7718290311301352,0.7187040311301338,-1.149195765565068,0.09607076556506655,1.1089199283999989,35.714285714285715,-13.283606245489118,0.6226332655650677,8,0.453125,0.40625,0.4140625,1.640625,1.8125,2,-0.008849557522123908,-1.4285714285714286,28.46875,1.0,28.1875,1.25,28.71875,-0.008849557522123908
6944,2000-08-31,28.0390625,28.46875,28.03125,28.125,639800.0,-0.007466814159292068,-7.615384615384615,0.34375,29.32790224032587,45.664989047205786,0.5066806985783998,0.8031585325324819,0.49735198859946905,1.7585275661364506,12.463096776047758,0.4375,0.03070628728367808,-0.7457031249999986,-1.9679113911507748,0.4765051411507777,-1.3568072580753885,-0.13459899192460867,1.2345722326959994,11.607142857142858,-30.37459481324826,0.6111041330753882,8,0.6484375,0.6171875,0.5703125,1.8515625,2.2734375,3,-0.003622178879910787,1.75,28.25,-1.4285714285714286,28.46875,1.0,28.1875,-0.003622178879910787
6945,2000-09-01,27.90625,28.21875,27.875,28.125,643800.0,-0.004736695458344986,-1.4444444444444444,2.5454545454545454,29.268292682926827,43.16162588407775,0.4901829146300827,0.9917405055242909,0.6361050700074884,1.8771101064023696,12.910659998358975,0.34375,-0.10930107696390223,-0.8816406249999993,-2.093998132820335,0.3307168828203366,-1.4878193789101672,-0.27546187108983133,1.2872166487342405,3.3333333333333335,-31.580869819348013,0.6061787539101686,9,0.484375,0.75,0.703125,1.984375,2.34375,4,-0.012318029115341522,-7.615384615384615,28.0390625,1.75,28.25,-1.4285714285714286,28.46875,-0.012318029115341522
6946,2000-09-05,28.09375,28.375,27.90625,27.90625,1009800.0,0.006718924972004547,-4.0,-0.8571428571428571,31.496062992125985,40.64615084477345,0.20686099476712982,0.8502968794673933,0.46893612012909003,1.6443916872147355,13.138589693365688,0.46875,-0.21261358938898667,-0.6957031250000014,-1.9041986466224436,0.5127923966224408,-1.2999508858112208,-0.09145536418878208,0.9942393168355004,30.434782608695656,0.999842709047229,0.6042477608112208,9,0.25,0.5625,0.3984375,1.796875,1.75,1,0.021134593993325845,-1.4444444444444444,27.90625,-7.615384615384615,28.0390625,1.75,28.25,0.021134593993325845
6947,2000-09-06,28.28125,28.53125,28.0625,28.125,1303000.0,0.006674082313681939,-2.3333333333333335,0.8333333333333334,34.848484848484844,38.592278790901396,-0.044060186215091335,0.6233829336443932,0.31544690422116517,1.4277726803823754,12.229905839507593,0.46875,-0.3228293857094222,-0.462890625,-1.6764939089094142,0.7507126589094142,-1.069692266954707,0.1439110169547071,0.7097001714886595,61.904761904761905,36.654109397318464,0.6068016419547071,9,0.0625,0.375,0.2109375,1.609375,0.71875,2,0.04309392265193379,-4.0,28.09375,-1.4444444444444444,27.90625,-7.615384615384615,28.0390625,0.04309392265193379
6948,2000-09-07,28.21875,28.96875,28.1875,28.75,1646200.0,-0.0022099447513812542,-1.631578947368421,-3.4,38.983050847457626,37.04137594388689,0.031556254704881326,0.6165859746927396,0.38170961051374874,1.4839463668764878,11.410044292735874,0.78125,-0.38805777369699257,-0.4613281250000014,-1.641746271861276,0.7190900218612732,-1.0515371984306405,0.1288809484306377,-0.34375,31.428571428571427,5.026119572160869,0.5902090734306377,9,0.203125,0.4375,0.2734375,1.671875,1.0,3,0.05094130675526021,-2.3333333333333335,28.28125,-4.0,28.09375,-1.4444444444444444,27.90625,0.05094130675526021
6949,2000-09-08,27.59375,28.4375,27.53125,28.21875,1395000.0,-0.022148394241417457,-1.4166666666666667,1.1764705882352942,30.827067669172934,34.12805236648702,0.646118844924878,1.1711892864084632,0.9833904991250151,2.0834533075516646,10.13630702075871,0.90625,-0.4730055141905396,-1.0035156249999986,-2.246324659344097,0.23929340934409993,-1.6249201421720478,-0.3821111078279493,1.375,4.3478260869565215,-20.014344759306837,0.6214045171720499,9,0.65625,1.046875,0.9453125,2.1875,1.8125,4,0.08946772366930911,-1.631578947368421,28.21875,-2.3333333333333335,28.28125,-4.0,28.09375,0.08946772366930911
6950,2000-09-11,27.5625,28.1875,27.5625,27.65625,1021200.0,-0.0011325028312570984,-12.333333333333334,0.15,33.33333333333333,33.643721882156534,0.5544084940155862,1.0962022325811134,1.022463532785114,2.1042378957528562,8.649779146215192,0.625,-0.5228694783875909,-0.931640625,-2.1575481982224574,0.29426694822245736,-1.5445944116112287,-0.3186868383887713,1.40625,2.1739130434782608,-21.35389863093671,0.6129537866112289,9,0.6875,1.078125,1.0078125,2.21875,1.25,0,0.09977324263038545,-1.4166666666666667,27.59375,-1.631578947368421,28.21875,-2.3333333333333335,28.28125,0.09977324263038545
6951,2000-09-12,28.5625,28.75,27.34375,27.5625,2733800.0,0.03628117913832196,1.0454545454545454,-10.666666666666666,48.99328859060403,34.95305368938127,-0.4322605377498121,0.023574590312605892,0.024941552237752518,1.0885037734956882,7.783729371064009,1.40625,-0.5432689992746234,0.115234375,-1.0168349138665036,1.2473036638665036,-0.4508002694332518,0.6812690194332518,0.3775000000000013,75.0,47.4501341034713,0.5660346444332518,9,-0.40625,-0.015625,0.046875,1.21875,0.28125,1,0.05908096280087527,-12.333333333333334,27.5625,-1.4166666666666667,27.59375,-1.631578947368421,28.21875,0.05908096280087527
6952,2000-09-13,28.59375,28.96875,28.5,28.5,2170000.0,0.001094091903719896,-9.0,0.09375,55.223880597014926,36.922373755716265,-0.4960830421458198,-0.08851094650351143,-0.02759465001054906,1.0420406059448517,6.97939854566468,0.46875,-0.6377882090919478,0.19492187499999858,-0.8122414461087608,1.202085196108758,-0.30865978555437934,0.6985035355543765,-1.25,76.92307692307693,44.679160815039936,0.5035816605543796,9,-0.4375,-0.046875,0.015625,1.1875,-0.875,2,0.04371584699453557,1.0454545454545454,28.5625,-12.333333333333334,27.5625,-1.4166666666666667,27.59375,0.04371584699453557
6953,2000-09-14,28.75,29.125,28.71875,28.9375,1506600.0,0.005464480874316946,-2.25,-2.0,57.66423357664233,40.07085501530698,-0.6413993243587797,-0.3228435742382558,-0.18964999850529196,0.8593562158980177,6.0753225097559564,0.53125,-0.5879481038662355,0.3902343749999986,-0.48380285084518704,1.2642716008451842,-0.04678423792259423,0.8272529879225914,-1.40625,78.94736842105263,41.39127872417575,0.4370186129225931,9,-0.515625,-0.203125,-0.140625,0.859375,-1.75,3,0.008695652173912993,-9.0,28.59375,1.0454545454545454,28.5625,-12.333333333333334,27.5625,0.008695652173912993
6954,2000-09-15,27.8125,28.84375,27.75,28.78125,1978400.0,-0.03260869565217395,1.0,5.166666666666667,40.136054421768705,41.278384097400526,0.2912065357827025,0.5466987331824598,0.725993952209663,1.7507306868054897,5.353873346165583,1.09375,-0.5795656285218342,-0.486328125,-1.3327522955194127,0.36009604551941266,-0.9095402102597063,-0.06311603974029367,-0.39750000000000085,26.31578947368421,-9.01428570050346,0.42321208525970655,9,0.421875,0.734375,0.796875,1.078125,-1.375,4,0.050561797752809,-2.25,28.75,-9.0,28.59375,1.0454545454545454,28.5625,0.050561797752809
6955,2000-09-18,26.0,27.75,25.5,27.75,4503400.0,-0.06516853932584266,1.5714285714285714,1.8064516129032258,31.38297872340425,41.265819178653665,2.016975127900089,2.2220825606898345,2.503185350452661,3.516076751104272,5.395866642895911,2.3125,-0.6053042746754222,-2.1394531249999993,-3.3867597936992446,-0.892146456300754,-2.763106459349622,-1.5157997906503766,3.125,13.793103448275861,-21.80221211614801,0.6236533343496233,9,1.3125,1.625,2.6328125,2.703125,0.6875,0,0.13100961538461542,1.0,27.8125,-2.25,28.75,-9.0,28.59375,0.13100961538461542
6956,2000-09-19,26.1875,26.6875,25.90625,26.0,2885800.0,0.007211538461538547,-3.1666666666666665,-0.10714285714285714,30.27027027027026,40.75712866996315,1.7105163003433432,1.924025427462773,2.307013404055734,3.279539535699705,6.061475374190241,0.78125,-0.5799137801592842,-1.8191406249999993,-3.2953541210699306,-0.34292712893006794,-2.557247373034965,-1.0810338769650336,2.8649999999999984,18.96551724137931,-12.8967120423283,0.7381067480349651,9,1.125,1.4375,2.484375,2.515625,-0.3125,1,0.10023866348448696,1.5714285714285714,26.0,1.0,27.8125,-2.25,28.75,0.10023866348448696
6957,2000-09-20,26.625,26.6875,26.1875,26.1875,1894800.0,0.01670644391408116,-1.2857142857142858,2.3333333333333335,36.458333333333336,40.47660450172712,1.132460594283728,1.398234959383025,1.8244416127257352,2.78457008460704,6.76305442840367,0.5,-0.5360977763909958,-1.2800781249999993,-2.844947011845953,0.2847907618459544,-2.062512568422978,-0.49764368157702066,2.356449999999999,31.03448275862069,-0.326422114375454,0.7824344434229776,9,0.6875,1.0,2.046875,2.078125,-0.78125,2,0.08333333333333326,-3.1666666666666665,26.1875,1.5714285714285714,26.0,1.0,27.8125,0.08333333333333326
6958,2000-09-21,26.5,26.75,26.09375,26.65625,1607200.0,-0.0046948356807511304,2.8181818181818183,-0.35714285714285715,36.9881109643329,41.161164867856,1.104127384958165,1.4680589322061302,1.9019880277750367,2.8532851903821914,7.812228622093165,0.65625,-0.5200024025951961,-1.322265625,-3.002232324561909,0.35770107456190914,-2.1622489747809546,-0.48228227521904543,2.4118209999999998,29.906542056074763,-3.7897831673371556,0.8399833497809549,9,0.8125,1.125,2.171875,2.203125,-0.96875,3,0.04599056603773577,-1.2857142857142858,26.625,-3.1666666666666665,26.1875,1.5714285714285714,26.0,0.04599056603773577
6959,2000-09-22,26.875,27.0,26.53125,26.625,2294600.0,0.014150943396226356,-1.1428571428571428,-1.6,41.62436548223351,42.08239066217824,0.6888955277063822,1.0509547055341315,1.480898715394673,2.4186197535247302,8.732990464034748,0.5,-0.5278694550788678,-0.8863281249999986,-2.61260854075174,0.8399522907517429,-1.7494683328758676,-0.023187917124129598,1.9685845799999981,61.111111111111114,22.600251035537752,0.86314020787587,9,0.4375,0.734375,1.796875,1.765625,0.0,4,0.0046511627906977715,2.8181818181818183,26.5,-1.2857142857142858,26.625,-3.1666666666666665,26.1875,0.0046511627906977715
6960,2000-09-25,26.71875,27.0,26.4375,26.875,1206800.0,-0.005813953488372103,1.7692307692307692,-0.625,38.775510204081634,40.947081952564645,0.7966491921951508,1.1064136162416283,1.5691522369309467,2.525665356782305,9.8043975095167,0.5625,-0.5691583541828678,-0.9425781250000007,-2.667047340094321,0.7818910900943195,-1.804812732547159,-0.0803435174528424,2.0579628883999987,74.28571428571429,33.31766238218253,0.86223460754716,9,0.59375,0.765625,1.96875,1.921875,1.0625,0,-0.010526315789473717,-1.1428571428571428,26.875,2.8181818181818183,26.5,-1.2857142857142858,26.625,-0.010526315789473717
6961,2000-09-26,26.8125,27.03125,26.03125,26.8125,1870400.0,0.0035087719298245723,3.5714285714285716,-0.0,37.82383419689119,39.01374346366201,0.4789197377478551,0.9532436383867946,1.4463831679103514,2.385750419347893,11.017428690404143,1.0,-0.5172786582975881,-0.7800781249999993,-2.5257279327906694,0.9655716827906708,-1.6529030288953344,0.09274677889533578,1.8986786306319985,78.125,38.16098517529346,0.8728249038953357,9,0.5,0.65625,1.921875,1.828125,1.375,1,-0.004662004662004615,1.7692307692307692,26.71875,-1.1428571428571428,26.875,2.8181818181818183,26.5,-0.004662004662004615
6962,2000-09-27,26.78125,26.9375,26.53125,26.59375,1332400.0,-0.0011655011655011815,-1.6,100.0,38.020833333333336,36.831143436627684,0.2525914861185896,0.8976091431058038,1.4738459717123824,2.3617025413664976,12.296013583609346,0.40625,-0.4838584540910631,-0.7269531250000014,-2.4573523064311296,1.0034460564311267,-1.5921527157155637,0.13824646571556087,1.8657050580193584,75.0,32.55360889223873,0.8651995907155636,9,0.390625,0.53125,2.140625,1.859375,0.84375,2,-0.03383897316219375,3.5714285714285716,26.8125,1.7692307692307692,26.71875,-1.1428571428571428,26.875,-0.03383897316219375
6963,2000-09-28,28.0,28.34375,26.75,26.8125,2129800.0,0.04550758459743287,-1.4285714285714286,6.333333333333333,53.08056872037915,38.269422803139946,-1.2110934968041214,-0.3592494493030358,0.2603554980423155,1.09667510718835,12.907715669439435,1.59375,-0.5753706704272972,0.5042968750000014,-1.2070468793400124,2.2156406293400153,-0.3513750021700055,1.3599687521700083,0.5840159568589698,85.13513513513513,36.3051804857201,0.8556718771700064,9,-1.078125,-0.6875,0.8671875,0.640625,-0.53125,3,-0.0770089285714286,-1.6,26.78125,3.5714285714285716,26.8125,1.7692307692307692,26.71875,-0.0770089285714286
6964,2000-09-29,27.9375,28.1875,27.53125,28.125,974600.0,-0.0022321428571429047,3.2,-0.15789473684210525,52.83018867924528,40.65244613156673,-1.261676312559107,-0.3212173657480122,0.3345492541914652,1.1165551814855235,13.768925385777992,0.65625,-0.715753201339556,0.4468749999999986,-1.2582715248045737,2.152021524804571,-0.40569826240228934,1.2994482624022865,0.5848356377217918,82.43243243243244,26.556510731351054,0.8525732624022861,9,-0.8125,-0.625,0.8046875,0.703125,0.375,4,-0.08612975391498878,-1.4285714285714286,28.0,-1.6,26.78125,3.5714285714285716,26.8125,-0.08612975391498878
6965,2000-10-02,27.5625,27.90625,27.3125,27.875,1455600.0,-0.01342281879194629,2.1666666666666665,1.6666666666666667,41.66666666666667,41.91871239783299,-0.7171424076816351,0.028152720135821596,0.7231711877032154,1.4453240163781373,14.582280660087429,0.625,-0.9064888705921064,0.08906250000000071,-1.6053404135813913,1.7834654135813928,-0.7581389567906953,0.9362639567906967,0.8993889249673543,66.21621621621621,12.232285728349645,0.8472014567906964,10,-0.375,-0.25,1.171875,1.078125,1.1875,0,-0.024943310657596363,3.2,27.9375,-1.4285714285714286,28.0,-1.6,26.78125,-0.024943310657596363
6966,2000-10-03,28.6875,29.15625,27.5625,27.5625,1615800.0,0.04081632653061229,-1.8333333333333333,-3.6,50.66079295154185,43.49676346652283,-1.6206528208744508,-1.106832133845188,-0.38089803594059646,0.27218174910827386,15.53628613109731,1.59375,-0.9137679546496003,1.1843749999999993,-0.5753372409795041,2.9440872409795027,0.3045188795102476,2.064231120489751,-3.1875,82.14285714285714,29.777494115122636,0.879856120489752,10,-1.09375,-1.359375,0.0234375,-0.046875,0.4375,1,-0.031590413943355156,2.1666666666666665,27.5625,3.2,27.9375,-1.4285714285714286,28.0,-0.031590413943355156
6967,2000-10-04,29.5,29.53125,28.6875,28.75,1770600.0,0.028322440087146017,1.0769230769230769,0.6666666666666666,54.83870967741936,45.48016332353244,-2.2154217603852615,-1.9218807377100688,-1.173676176708021,-0.5767400191408072,16.396529673010573,0.84375,-0.6766227580290334,1.9359375000000014,-0.011614417252836517,3.8834894172528394,0.9621615413735825,2.9097134586264204,-3.926874999999999,98.87640449438202,47.81326409773024,0.973775958626419,10,-1.71875,-1.984375,-0.7890625,-0.859375,-0.28125,2,-0.044491525423728806,-1.8333333333333333,28.6875,2.1666666666666665,27.5625,3.2,27.9375,-0.044491525423728806
6968,2000-10-05,29.65625,30.0625,29.5,29.5,3267000.0,0.005296610169491567,-6.2,0.20833333333333334,63.22869955156951,47.880644886792,-2.097443152629232,-2.0711014916762807,-1.3110043619125555,-0.768373988849639,16.76146571718336,0.5625,-0.42134860152303943,2.0203124999999993,-0.12503081613366618,4.165655816133665,0.9476408419331648,3.092984158066834,-3.9247999999999976,85.22727272727273,29.751786307573383,1.0726716580668336,10,-1.609375,-1.875,-0.9140625,-1.015625,-0.375,3,-0.06849315068493156,1.0769230769230769,29.5,-1.8333333333333333,28.6875,2.1666666666666665,27.5625,-0.06849315068493156
6969,2000-10-06,30.0625,30.28125,29.75,29.75,2146400.0,0.013698630136986356,-2.4,2.0,86.51685393258427,53.185238634403404,-2.2395048703556277,-2.406287447752238,-1.7073258502728876,-1.2234730350009038,18.14327978971388,0.625,-0.20790013213420266,2.3031250000000014,-0.10053688565004748,4.70678688565005,1.1012940571749752,3.5049559428250276,-4.071186999999998,92.63157894736842,30.56647479220026,1.2018309428250247,10,-1.90625,-2.171875,-1.3828125,-1.421875,-1.0625,4,-0.08627858627858631,-6.2,29.65625,1.0769230769230769,29.5,-1.8333333333333333,28.6875,-0.08627858627858631
6970,2000-10-09,30.3125,30.65625,30.0,30.0625,1225800.0,0.008316008316008316,-2.5,0.8,86.66666666666667,58.612220019934014,-2.1524780217169166,-2.571545366101695,-1.9311909569422738,-1.5203663217175816,19.712207895852398,0.65625,0.0380493500424528,2.4156249999999986,-0.24184182654947506,5.073091826549472,1.0868915867252618,3.7443584132747354,-3.97799204,88.88888888888889,20.489122533022993,1.3287334132747373,10,-1.71875,-2.234375,-1.640625,-1.78125,-1.625,0,-0.06597938144329896,-2.4,30.0625,-6.2,29.65625,1.0769230769230769,29.5,-0.06597938144329896
6971,2000-10-10,30.25,30.875,30.21875,30.3125,2049000.0,-0.0020618556701030855,-9.5,-0.25,84.52380952380952,63.77921737443137,-1.7333726778292906,-2.5045495405818983,-1.8528178245304474,-1.4946216980470837,20.771557786833093,0.65625,0.2458719533398508,2.2687500000000007,-0.5781088414528526,5.115608841452854,0.8453205792735723,3.692179420726429,-3.483317836000001,71.42857142857143,-1.62752375266858,1.4234294207264275,10,-1.4375,-2.0625,-1.7265625,-1.71875,-1.28125,1,-0.04958677685950408,-2.5,30.3125,-2.4,30.0625,-6.2,29.65625,-0.04958677685950408
6972,2000-10-11,29.84375,30.84375,29.75,30.25,1554400.0,-0.013429752066115741,-2.6842105263157894,6.5,80.22598870056497,66.79537515000757,-0.946563751400415,-2.1079255478083567,-1.4391178231448727,-1.1248687057625055,21.351955256131816,1.09375,0.49988160519200875,1.8000000000000007,-1.1562600839931036,4.756260083993105,0.3218699580034503,3.278130041996551,-2.5840696956800002,25.0,-51.3036060837684,1.4781300419965517,10,-0.75,-1.65625,-1.34375,-1.3125,-1.1875,2,-0.02408376963350789,-9.5,30.25,-2.5,30.3125,-2.4,30.0625,-0.02408376963350789
6973,2000-10-12,29.0,29.8125,28.5625,29.8125,3137000.0,-0.028272251308900542,2.076923076923077,2.0,67.70833333333334,68.44850233379513,0.060294251100287966,-1.3117394238108133,-0.5854794471750147,-0.31041826845765996,21.261988891259904,1.28125,0.7563200584126513,0.9437500000000014,-2.0271616091654536,3.9146616091654565,-0.5417058045827261,2.429205804582729,-1.306481332198402,18.91891891891892,-56.856547924371455,1.4854558045827269,10,0.09375,-0.8125,-0.5,-0.46875,-1.1875,3,0.007543103448275801,-2.6842105263157894,29.84375,-9.5,30.25,-2.5,30.3125,0.007543103448275801
6974,2000-10-13,29.21875,29.21875,28.5625,29.03125,1216200.0,0.007543103448275801,6.0,-0.23076923076923078,70.61855670103093,71.66537900428004,0.04738560816480586,-1.4964591783612136,-0.7774912097207185,-0.5584912123168273,22.190318036681152,0.65625,1.0433948497257575,1.0921875000000014,-1.9207011378489511,4.105076137848954,-0.41425681892447486,2.5986318189244777,-1.143453572334593,28.37837837837838,-45.61982289687965,1.5064443189244763,10,0.0,-1.03125,-0.6796875,-0.6875,-1.15625,4,0.002139037433155133,2.076923076923077,29.0,-2.6842105263157894,29.84375,-9.5,30.25,0.002139037433155133
6975,2000-10-16,29.40625,29.59375,28.96875,29.09375,1216400.0,0.0064171122994651775,-1.2222222222222223,1.6666666666666667,71.06598984771574,73.93262310385491,0.16642712501677082,-1.492192697505537,-0.9345154863163003,-0.7949794544411333,21.003180618084638,0.625,1.1490551423,1.109375,-1.7799272400245485,3.9986772400245485,-0.33527612001227425,2.5540261200122742,-0.9949891436544434,36.486486486486484,-35.461696049675,1.4446511200122734,10,0.3125,-1.21875,-0.9609375,-0.78125,-1.28125,0,-0.01381509032943673,6.0,29.21875,2.076923076923077,29.0,-2.6842105263157894,29.84375,-0.01381509032943673
6976,2000-10-17,28.8125,29.5,28.4375,29.34375,2009800.0,-0.020191285866099862,1.5185185185185186,-1.7,65.11627906976744,75.07457525856027,0.8714112551799928,-0.7290813719958322,-0.3236128916297716,-0.23021693907579532,19.574545222703,1.0625,1.2593429337566988,0.3843749999999986,-2.334959102409382,3.103709102409379,-0.9752920512046899,1.744042051204687,2.0625,15.584415584415584,-53.66535017714011,1.35966705120469,10,0.84375,-0.625,-0.3671875,-0.125,-1.375,1,-0.004338394793926281,-1.2222222222222223,29.40625,6.0,29.21875,2.076923076923077,29.0,-0.004338394793926281
6977,2000-10-18,28.84375,28.90625,27.65625,28.375,2404600.0,0.0010845986984815426,3.210526315789474,-0.8823529411764706,57.62711864406779,74.45217737994896,0.8239274061316877,-0.6172311687044072,-0.3732611811041089,-0.2795895784075455,18.334184594838,1.25,1.5002254099406827,0.3046875,-2.2827533046878017,2.8921283046878017,-0.9890329023439008,1.5984079023439008,1.9825000000000017,55.072463768115945,-11.665265808899072,1.2937204023439,10,0.421875,-0.65625,-0.4921875,-0.1875,-0.90625,2,0.004333694474539573,1.5185185185185186,28.8125,-1.2222222222222223,29.40625,6.0,29.21875,0.004333694474539573
6978,2000-10-19,27.71875,28.6875,27.625,28.6875,4289600.0,-0.03900325027085594,1.1935483870967742,-2.066666666666667,48.341232227488156,70.21044163493828,1.838531793483721,0.636383779482685,0.7098142479145295,0.826050684902345,16.95827870298105,1.21875,1.574861950106964,-0.8812500000000014,-3.319601740526089,1.557101740526086,-2.100425870263045,0.3379258702630423,2.9807000000000023,4.761904761904762,-57.51240269921189,1.219175870263043,10,1.53125,0.46875,0.6328125,0.9375,-0.3125,3,0.03382187147688831,3.210526315789474,28.84375,1.5185185185185186,28.8125,-1.2222222222222223,29.40625,0.03382187147688831
6979,2000-10-20,27.0,27.78125,26.84375,27.5,2645600.0,-0.025930101465614475,-1.3076923076923077,0.5161290322580645,45.94594594594595,65.68591711041375,2.3212900207308635,1.43874376353169,1.385482825577661,1.5280505357213379,16.15527203737687,0.9375,1.5290908893207948,-1.6062499999999993,-4.0265588102228556,0.814058810222857,-2.8164044051114274,-0.39609559488857116,3.514983000000001,5.681818181818182,-53.77668465913074,1.2101544051114288,10,1.859375,1.1875,1.390625,1.65625,0.71875,4,0.03009259259259256,1.1935483870967742,27.71875,3.210526315789474,28.84375,1.5185185185185186,28.8125,0.03009259259259256
6980,2000-10-23,26.4375,27.1875,26.25,27.0,3290000.0,-0.02083333333333337,1.0,1.125,32.35294117647058,59.889153960709436,2.5438268454901127,2.086045504104849,1.8853876380809211,2.064371744887751,15.384185917399018,0.9375,1.378991330169839,-2.1546875000000014,-4.623945442416002,0.31457044241599874,-3.3893164712080015,-0.9200585287920013,3.783784360000002,5.769230769230769,-48.720538074600114,1.2346289712079994,10,2.109375,1.75,1.953125,2.21875,1.9375,0,0.061465721040189214,-1.3076923076923077,27.0,1.1935483870967742,27.71875,3.210526315789474,28.84375,0.061465721040189214
6981,2000-10-24,26.6875,26.6875,26.0625,26.46875,3787800.0,0.009456264775413725,4.714285714285714,-0.3888888888888889,25.80645161290323,53.842538728747016,1.9392788031840453,1.9248908138741285,1.5784366353957466,1.7883829728079625,14.252004873206126,0.625,1.0469380669330235,-1.8984375,-4.387217833686037,0.5903428336860372,-3.1428276668430186,-0.6540473331569814,3.136655924000003,21.978021978021978,-25.786043031785262,1.244390166843019,10,1.25,1.703125,0.78125,1.046875,1.46875,1,0.05386416861826704,1.0,26.4375,-1.3076923076923077,27.0,1.1935483870967742,27.71875,0.05386416861826704
6982,2000-10-25,25.875,26.53125,25.71875,26.5,2067600.0,-0.030444964871194413,1.3636363636363635,-2.857142857142857,20.772946859903385,48.627495787254794,2.379877675829416,2.810090502139886,2.3213552353503424,2.5699057097181743,13.147725912418167,0.96875,0.6432676147956613,-2.6656249999999986,-5.320227817451482,-0.011022182548515502,-3.99292640872574,-1.338323591274257,3.4977572131200034,5.263157894736842,-36.20215141157676,1.3273014087257407,10,1.78125,2.421875,1.59375,1.859375,2.15625,2,0.06038647342995174,4.714285714285714,26.6875,1.0,26.4375,-1.3076923076923077,27.0,0.06038647342995174
6983,2000-10-26,25.84375,26.0,25.21875,25.9375,3598800.0,-0.0012077294685990392,6.142857142857143,0.15,15.384615384615387,42.490391196541964,2.1415358905127526,2.8158890534501495,2.282233524872165,2.5726760824952386,14.215472397828341,0.78125,0.2404804769097204,-2.5890625000000007,-5.498981660909223,0.3208566609092216,-4.04402208045461,-1.1341029195453913,3.0174462032832032,24.390243902439025,-10.164882520595832,1.4549595804546107,10,1.5625,2.203125,1.625,1.890625,3.40625,3,0.08101571946795638,1.3636363636363635,25.875,4.714285714285714,26.6875,1.0,26.4375,0.08101571946795638
6984,2000-10-27,25.53125,25.65625,24.75,25.65625,5096800.0,-0.01209189842805325,13.5,1.3333333333333333,11.167512690355323,35.835004845724136,2.0964166436293787,3.0976963237021238,2.5353985854147254,2.8670644871562416,15.448743546534704,1.09375,-0.15624177372689374,-2.78125,-5.963618159918568,0.4011181599185676,-4.372434079959284,-1.1900659200407162,2.747154810757891,32.05128205128205,4.188531819438268,1.5911840799592836,10,1.59375,2.28125,1.9375,2.203125,4.59375,4,0.0734394124847002,6.142857142857143,25.84375,1.3636363636363635,25.875,4.714285714285714,26.6875,0.0734394124847002
6985,2000-10-30,26.875,27.375,25.5,25.5,4837400.0,0.05263157894736836,-1.7272727272727273,-11.0,27.31092436974791,31.6344098790553,0.3976681740258492,1.7916589734722912,1.1416676052717385,1.5083420994423484,15.804659997280348,1.875,-0.4091485517316613,-1.4031249999999993,-4.634085169736139,1.8278351697361401,-3.0186050848680708,0.2123550848680722,0.7682919448214705,80.95238095238095,56.179691445279744,1.61548008486807,10,-0.046875,0.9375,0.5859375,0.859375,3.125,0,0.0313953488372094,13.5,25.53125,6.142857142857143,25.84375,1.3636363636363635,25.875,0.0313953488372094
6986,2000-10-31,27.78125,27.90625,26.78125,27.0625,3097200.0,0.033720930232558066,1.3225806451612903,0.5227272727272727,37.00787401574803,29.34338269813088,-0.7490151729489014,0.8580252618252793,0.20601861514658992,0.5847529076669886,16.211849139214678,1.125,-0.7012151912140787,-0.4515625000000014,-3.6837680239947943,2.7806430239947915,-2.067665261997398,1.164540261997395,-3.03125,96.03960396039604,68.35051721213574,1.6161027619973958,10,-1.0625,0.03125,-0.3828125,-0.046875,1.78125,1,0.021372328458942658,-1.7272727272727273,26.875,13.5,25.53125,6.142857142857143,25.84375,0.021372328458942658
6987,2000-11-01,28.1875,28.5,27.5,27.75,3218000.0,0.01462317210348707,-1.1333333333333333,0.6086956521739131,44.583333333333336,28.925838376558122,-1.4059996775738135,0.36723261570633525,-0.2194712477690075,0.17457691036900513,16.08444830294883,1.0,-1.027078018980383,0.02031249999999929,-3.1563832629579665,3.197008262957965,-1.5680353814789818,1.6086603814789804,-3.3743750000000006,91.66666666666666,60.27119165535556,1.5883478814789824,11,-1.5625,-0.375,-0.796875,-0.453125,1.40625,2,-0.0011086474501108556,1.3225806451612903,27.78125,-1.7272727272727273,26.875,13.5,25.53125,-0.0011086474501108556
6988,2000-11-02,27.625,28.5,27.46875,28.09375,1755400.0,-0.019955654101995512,-1.64,-1.0714285714285714,39.84063745019921,28.247470765919598,-0.9590510909306502,0.8113523722130864,0.3329748664251966,0.7325844991987758,15.467952441902769,1.03125,-1.3105521403011196,-0.4406250000000007,-3.545951228730644,2.6647012287306424,-1.9932881143653205,1.112038114365319,-2.6644000000000005,76.66666666666667,43.035208248622645,1.552663114365321,11,-1.0,0.1875,-0.3828125,0.109375,2.6875,3,0.014705882352941124,-1.1333333333333333,28.1875,1.3225806451612903,27.78125,-1.7272727272727273,26.875,0.014705882352941124
6989,2000-11-03,27.46875,28.25,26.90625,27.71875,2216000.0,-0.005656108597285048,1.0476190476190477,0.5333333333333333,37.6,28.830477301867308,-0.8150249437002977,0.8045727391437296,0.4791629226907901,0.8724104793089467,14.7954533459426,1.34375,-1.548155300501211,-0.4671875000000014,-3.434974740011331,2.500599740011328,-1.951081120005668,1.016706120005665,-2.366574,65.625,31.018144833405614,1.483893620005665,11,-0.84375,0.34375,-0.3515625,0.15625,2.90625,4,0.06484641638225264,-1.64,27.625,-1.1333333333333333,28.1875,1.3225806451612903,27.78125,0.06484641638225264
6990,2000-11-06,28.3125,28.5,27.71875,27.875,2295200.0,0.030716723549488067,-1.0833333333333333,-1.75,46.89922480620155,31.174118767789345,-1.5252302950504308,-0.20732438035652478,-0.3852007284957324,0.01597813781857127,13.681692284851804,1.03125,-1.6290579650168908,0.4765625,-2.2814159829654486,3.2345409829654486,-0.9024267414827243,1.8555517414827243,-3.074411040000001,89.0909090909091,49.92656126540987,1.3789892414827243,11,-1.6875,-0.5,-1.09375,-0.6875,1.125,0,0.06401766004415022,1.0476190476190477,27.46875,-1.64,27.625,-1.1333333333333333,28.1875,0.06401766004415022
6991,2000-11-07,28.75,28.9375,28.125,28.3125,2151800.0,0.015452538631346657,1.0,1.0,49.44649446494465,34.36006850168282,-1.8320579627017501,-0.8041939398561553,-0.8215292047071152,-0.4340342964396058,12.269746997650138,0.8125,-1.625536495415659,0.9890624999999993,-1.5666711050278863,3.544796105027885,-0.28880430251394174,2.2669293025139403,-3.381434598400002,90.76923076923077,51.402283354454504,1.2778668025139421,11,-1.90625,-0.9375,-1.5,-1.125,-0.78125,1,0.04347826086956519,-1.0833333333333333,28.3125,1.0476190476190477,27.46875,-1.64,27.625,0.04347826086956519
6992,2000-11-08,29.125,29.375,28.65625,28.875,1333400.0,0.01304347826086949,-1.0909090909090908,0.5714285714285714,59.10931174089069,39.21836809682452,-1.8970599779755979,-1.30258605230663,-1.2000429091814944,-0.8262292935629674,11.56199653133594,0.71875,-1.457002396585139,1.3999999999999986,-1.0504631678200198,3.850463167820017,0.1747684160899894,2.6252315839100078,-3.542298522496001,89.87341772151899,44.223616915036445,1.225231583910009,11,-2.0625,-1.3125,-1.6640625,-1.5,-0.84375,2,0.015021459227467782,1.0,28.75,-1.0833333333333333,28.3125,1.0476190476190477,27.46875,0.015021459227467782
6993,2000-11-09,29.21875,29.46875,28.6875,29.0,1913400.0,0.0032188841201716833,1.173913043478261,0.875,65.63876651982379,45.270729633432126,-1.633499909114743,-1.4536362638756444,-1.2892376301992243,-0.9063663287646975,12.232460944058701,0.78125,-1.2544468665768846,1.4828125000000014,-0.9934294631103953,3.959054463110398,0.24469151844480308,2.7209334815551998,-3.332664640696322,90.2439024390244,37.90512925964659,1.2381209815551983,11,-1.734375,-1.40625,-1.5703125,-1.59375,-0.46875,3,0.012834224598930577,-1.0909090909090908,29.125,1.0,28.75,-1.0833333333333333,28.3125,0.012834224598930577
6994,2000-11-10,29.28125,29.625,29.03125,29.15625,2041400.0,0.002139037433155133,-2.1666666666666665,0.5714285714285714,71.56398104265404,50.187735930421695,-1.2383475684484608,-1.5928817161501598,-1.3395619892899049,-0.952256861020274,12.988101206191743,0.59375,-0.907267553790696,1.5421875000000007,-0.942078365693078,4.026453365693079,0.3000545671534631,2.7843204328465383,-3.036898176626689,81.9672131147541,22.757125869589828,1.242132932846539,11,-1.078125,-1.46875,-1.3671875,-1.5,-1.03125,4,0.03521878335112061,1.173913043478261,29.21875,-1.0909090909090908,29.125,1.0,28.75,0.03521878335112061
6995,2000-11-13,29.0,29.4375,28.8125,29.0,2201200.0,-0.009605122732123772,-2.3333333333333335,0.0,67.45283018867926,53.57050883852517,-0.6972948033969715,-1.4162387537785612,-1.0448718637173684,-0.6638478000694938,13.31982940367913,0.625,-0.5073235633169837,1.28125,-1.1517333321947056,3.7142333321947056,0.0647583339026454,2.4977416660973546,-2.3499703954314874,58.333333333333336,-5.355593008042099,1.216491666097353,11,-0.734375,-1.1875,-0.9765625,-1.109375,-1.21875,0,0.047413793103448176,-2.1666666666666665,29.28125,1.173913043478261,29.21875,-1.0909090909090908,29.125,0.047413793103448176
6996,2000-11-14,28.6875,29.1875,28.0625,29.09375,1789600.0,-0.010775862068965525,2.789473684210526,-100.0,72.9591836734694,56.72338109854029,-0.27124906829406115,-1.1737630382571211,-0.7283305193793908,-0.3399455504020352,14.095147674967027,1.125,-0.021820586673840126,0.9750000000000014,-1.4467694162045177,3.3967694162045206,-0.23588470810225814,2.185884708102261,-1.68047394797971,40.0,-29.79553544276331,1.210884708102259,11,-0.421875,-0.875,-0.3515625,-0.609375,0.25,1,0.02614379084967311,-2.3333333333333335,29.0,-2.1666666666666665,29.28125,1.173913043478261,29.21875,0.02614379084967311
6997,2000-11-15,28.96875,29.0,28.59375,28.8125,1898000.0,0.009803921568627416,2.7142857142857144,-0.38461538461538464,74.50980392156863,60.575510706470226,-0.48056060457827954,-1.523266880104174,-1.0082323119093104,-0.6025533804411545,14.151716817146484,0.40625,0.314199137947309,1.25,-1.1846727868335378,3.684672786833538,0.032663606583231086,2.467336393416769,-1.6475670742221453,57.99999999999999,-16.814481478279653,1.2173363934167685,11,-0.703125,-1.171875,-0.46875,-0.78125,0.0,2,-0.034519956850053934,2.789473684210526,28.6875,-2.3333333333333335,29.0,-2.1666666666666665,29.28125,-0.034519956850053934
6998,2000-11-16,28.65625,29.0,28.25,28.90625,847600.0,-0.010787486515641875,2.4285714285714284,-1.6,74.50980392156863,64.67660003108897,-0.007145645913290366,-1.1983716963367002,-0.6959727145559498,-0.28800832567107904,14.299957793044577,0.75,0.5124660817537148,0.890625,-1.579883617460741,3.361133617460741,-0.3446293087303687,2.1258793087303687,-1.0586090253154872,38.0,-40.47951951904193,1.2352543087303698,11,0.015625,-1.375,-0.015625,-0.46875,0.34375,3,-0.013086150490730697,2.7142857142857144,28.96875,2.789473684210526,28.6875,-2.3333333333333335,29.0,-0.013086150490730697
6999,2000-11-17,27.8125,29.3125,27.75,28.875,2400200.0,-0.0294438386041439,-1.631578947368421,4.25,57.97872340425533,65.90765543087272,0.9951430801534435,-0.30633623372709096,0.1578761781848108,0.5430464012084428,13.928946485888158,1.5625,0.5909518527075583,0.006250000000001421,-2.4378285046398354,2.450328504639838,-1.2157892523199187,1.2282892523199216,1.8125,3.7037037037037033,-71.38702511592628,1.2220392523199188,11,0.875,-0.625,0.828125,0.375,2.0,4,0.03370786516853941,2.4285714285714284,28.65625,2.7142857142857144,28.96875,2.789473684210526,28.6875,0.03370786516853941
7000,2000-11-20,28.0625,28.5625,27.5,27.9375,1820000.0,0.008988764044943753,-1.125,-0.11764705882352941,52.69461077844312,66.26855724348366,0.7889139563077379,-0.4515020156372245,-0.0779042549064144,0.2975183863448123,13.149345379368865,1.0625,0.7740551253123442,0.1750000000000007,-2.1840531106670227,2.534053110667024,-1.0045265553335092,1.3545265553335106,1.5249999999999986,31.03448275862069,-39.695900462937225,1.1795265553335115,11,0.5,-0.875,0.640625,0.125,1.65625,0,0.006681514476614803,-1.631578947368421,27.8125,2.4285714285714284,28.65625,2.7142857142857144,28.96875,0.006681514476614803
7001,2000-11-21,28.125,28.3125,27.40625,27.40625,2811800.0,0.00222717149220486,-1.5217391304347827,5.75,49.35897435897436,65.18518642327072,0.7022873362121622,-0.422445309889099,-0.15740317696987915,0.2314166586497528,12.215871400968021,0.90625,1.0060984518472438,0.16562499999999858,-2.1261204133201765,2.4573704133201737,-0.9802477066600908,1.311497706660088,1.3789999999999978,37.704918032786885,-29.122316739389227,1.1458727066600878,11,0.390625,-0.9375,0.828125,0.0625,1.65625,1,-0.012222222222222245,-1.125,28.0625,-1.631578947368421,27.8125,2.4285714285714284,28.65625,-0.012222222222222245
7002,2000-11-22,27.4375,28.1875,27.1875,28.1875,1117000.0,-0.02444444444444449,1.6666666666666667,-1.0434782608695652,48.12499999999999,63.23921236551253,1.2574797479557773,0.4090894590147798,0.5037511749173333,0.8993052250010649,11.045939578593591,1.0,1.0790022922388545,-0.6000000000000014,-2.690234184814898,1.490234184814895,-1.6451170924074496,0.4451170924074468,1.9406349999999968,11.76470588235294,-51.59474470836067,1.0451170924074473,11,0.96875,-0.25,1.484375,0.75,2.09375,2,0.0546697038724373,-1.5217391304347827,28.125,-1.125,28.0625,-1.631578947368421,27.8125,0.0546697038724373
7003,2000-11-24,27.9375,28.21875,27.4375,27.8125,387400.0,0.018223234624145768,1.2727272727272727,-0.16666666666666666,54.385964912280706,61.33054390658216,0.6220351334143395,0.07798912510321543,-0.022364794874903282,0.3893877953785676,9.44564137730621,0.78125,1.106958848080012,-0.20468749999999858,-2.0245426986571076,1.6151676986571104,-1.114615099328553,0.7052400993285559,1.2653841999999962,35.294117647058826,-26.631244416687977,0.9099275993285536,11,0.375,-0.75,0.7890625,0.25,2.375,4,0.03691275167785224,1.6666666666666667,27.4375,-1.5217391304347827,28.125,-1.125,28.0625,0.03691275167785224
7004,2000-11-27,27.40625,28.03125,27.375,27.875,2286600.0,-0.019015659955257225,-1.4705882352941178,-3.75,40.993788819875775,58.39065042115955,0.9603357930011711,0.7978162253739285,0.5062806602254852,0.9050356222304856,7.471073793396712,0.65625,0.995360713410264,-0.8296874999999986,-2.227446955954729,0.568071955954732,-1.528567227977362,-0.13080777202263505,1.635403463999996,15.909090909090908,-40.821075774966744,0.6988797279773653,11,0.84375,-0.21875,1.3125,0.78125,4.09375,0,0.05815279361459513,1.2727272727272727,27.9375,1.6666666666666667,27.4375,-1.5217391304347827,28.125,0.05815279361459513
7005,2000-11-28,27.71875,27.96875,27.34375,27.40625,1554800.0,0.011402508551881407,-1.8571428571428572,-0.6666666666666666,39.490445859872615,54.67190177520435,0.49950592298030116,0.5815871946546736,0.253184924547071,0.5825840121746282,7.39965381301462,0.625,0.8217307386060817,-0.5593749999999993,-1.8292660800787175,0.7105160800787189,-1.1943205400393566,0.07557054003935804,1.174571186879998,47.22222222222222,-4.987332952708243,0.6349455400393584,11,0.53125,-0.53125,0.8046875,0.46875,3.90625,1,0.07553551296505079,-1.4705882352941178,27.40625,1.2727272727272727,27.9375,1.6666666666666667,27.4375,0.07553551296505079
7006,2000-11-29,28.375,28.625,27.6875,27.71875,2101200.0,0.02367531003382184,-1.608695652173913,2.1,42.7710843373494,51.14537737695776,-0.22991155086282689,-0.029407540165291124,-0.34085495175678915,-0.06742823191724057,7.506301114425093,0.9375,0.6062024037544198,0.06718749999999929,-1.1813766424306102,1.3157516424306088,-0.5570945712153055,0.6914695712153041,0.3818554919295991,82.6086956521739,33.71080341603765,0.6242820712153052,11,-0.125,-1.1875,-0.0078125,-0.1875,3.1875,2,0.04735682819383258,-1.8571428571428572,27.71875,-1.4705882352941178,27.40625,1.2727272727272727,27.9375,0.04735682819383258
7007,2000-11-30,28.15625,28.5625,27.9375,28.0,2519400.0,-0.00770925110132159,-3.4444444444444446,0.23809523809523808,40.0,47.3109547190057,-0.1548155912164937,0.19698054395765396,-0.07525817466679285,0.13589292104182604,8.148633582961073,0.625,0.42554996327108796,-0.14999999999999858,-1.3992761061807002,1.099276106180703,-0.7746380530903494,0.47463805309035223,0.4750570525752309,63.41463414634146,18.931016914581527,0.6246380530903501,11,0.09375,-0.96875,0.0078125,0.03125,2.9375,3,0.05771365149833518,-1.608695652173913,28.375,-1.8571428571428572,27.71875,-1.4705882352941178,27.40625,0.05771365149833518
7008,2000-12-01,28.03125,28.28125,27.875,27.9375,1589000.0,-0.004439511653718142,-2.7142857142857144,0.6,38.372093023255815,45.13244023222797,-0.1428136034922005,0.373105602508339,0.10013171070026061,0.24458056839645081,8.824243508093717,0.40625,0.2220049479117705,-0.2953125000000014,-1.5107009139281793,0.9200759139281764,-0.9030067069640886,0.31238170696408574,0.59375,53.65853658536586,13.341472401803458,0.6076942069640887,12,-0.125,-0.84375,-0.0546875,0.15625,2.78125,4,0.05351170568561869,-3.4444444444444446,28.15625,-1.608695652173913,28.375,-1.8571428571428572,27.71875,0.05351170568561869
7009,2000-12-04,29.25,29.5,28.0,28.15625,2015600.0,0.04347826086956519,-1.1333333333333333,11.666666666666666,51.98019801980198,45.0530610368234,-1.2697368331549193,-0.7434736636540364,-1.0651167125855139,-0.9845583654755927,9.046444043993834,1.5,-0.004879561527975085,0.8343750000000014,-0.37739227724874524,2.046142277248748,0.2284913613756281,1.4402586386243748,-2.0625,88.40579710144928,48.28703331466113,0.6058836386243727,12,-0.90625,-2.0625,-1.5234375,-1.203125,1.21875,0,0.03632478632478642,-2.7142857142857144,28.03125,-3.4444444444444446,28.15625,-1.608695652173913,28.375,0.03632478632478642
7010,2000-12-05,30.125,30.28125,29.375,29.375,2342400.0,0.029914529914529808,-1.4166666666666667,0.6857142857142857,60.45454545454545,46.28590226966463,-2.035453739669201,-1.5554733659892293,-1.8703072976385897,-1.8744451820962311,9.785170054961362,1.03125,-0.19700274807106766,1.6187499999999986,0.1881170889022279,3.0493829110977693,0.9034335444511115,2.3340664555488857,-2.8912499999999994,93.97590361445783,51.61795469309729,0.7153164555488857,12,-1.390625,-2.234375,-2.65625,-2.3125,0.0,1,0.045643153526971014,-1.1333333333333333,29.25,-2.7142857142857144,28.03125,-3.4444444444444446,28.15625,0.045643153526971014
7011,2000-12-06,30.0,30.6875,29.5625,30.0,2052800.0,-0.004149377593360981,-1.5714285714285714,0.0,57.674418604651166,47.34694878129255,-1.8064861487436694,-1.404009216905365,-1.6785333798056783,-1.7457500390160021,10.846789686122527,1.125,-0.19371925623740083,1.4312499999999986,-0.14593102955884163,3.008431029558839,0.6426594852205767,2.2198405147794205,-2.6443499999999993,75.55555555555556,33.723127496379206,0.7885905147794203,12,-0.984375,-1.265625,-2.6796875,-2.1875,1.25,2,0.054166666666666696,-1.4166666666666667,30.125,-1.1333333333333333,29.25,-2.7142857142857144,28.03125,0.054166666666666696
7012,2000-12-07,29.5625,30.0,29.5,29.5,1420600.0,-0.014583333333333282,-15.0,100.0,56.621004566210054,47.59528652061803,-1.1575881460738842,-0.9824215284166193,-1.1769590816270536,-1.294088114933409,11.548748016836374,0.5,-0.17316848971856658,0.9718750000000007,-0.6493123288622265,2.593062328862228,0.16128133556888713,1.7824686644311143,-2.006938999999999,60.0,16.95233752130264,0.810593664431113,12,-0.546875,-0.765625,-2.296875,-1.75,2.09375,3,0.06765327695560264,-1.5714285714285714,30.0,-1.4166666666666667,30.125,-1.1333333333333333,29.25,0.06765327695560264
7013,2000-12-08,29.59375,30.1875,29.25,30.1875,1285800.0,0.0010570824524311906,2.1578947368421053,-9.5,64.76683937823833,50.23673658265831,-1.0383899017161156,-1.0373209852092664,-1.1817405488313923,-1.3133455659628268,12.085233576846463,0.9375,-0.12964986440462667,0.984375,-0.6756102369350714,2.6443602369350714,0.1543823815324643,1.8143676184675357,-1.8502726599999981,59.30232558139535,10.812037806907625,0.8299926184675355,12,-0.578125,-0.796875,-2.375,-1.78125,1.375,4,0.05068637803590281,-15.0,29.5625,-1.5714285714285714,30.0,-1.4166666666666667,30.125,0.05068637803590281
7014,2000-12-11,30.3125,30.59375,29.5,29.53125,1595600.0,0.02428722280887019,-1.5925925925925926,-1.3157894736842106,67.30769230769232,53.32754174352716,-1.4544897269218708,-1.7653620598263586,-1.8631094843622193,-2.0123089562970655,12.643348849972524,1.09375,0.0018994370396292481,1.6515625000000007,-0.15397938450747262,3.457104384507474,0.7487915577462658,2.5543334422537356,-2.3923813003999967,73.91304347826086,22.2557378873164,0.9027709422537361,12,-1.125,-1.515625,-3.09375,-2.5,0.625,0,0.016494845360824684,2.1578947368421053,29.59375,-15.0,29.5625,-1.5714285714285714,30.0,0.016494845360824684
7015,2000-12-12,30.375,30.71875,30.0,30.0,1655200.0,0.0020618556701030855,-2.8333333333333335,0.48,67.30769230769232,56.0538315180097,-1.2299149719323843,-1.8124964188217483,-1.874642227448458,-2.0514641942255523,13.50741461808957,0.71875,0.07126773166143252,1.6453124999999993,-0.3128513947789955,3.603476394778994,0.6662305526105001,2.6243944473894985,-2.2888384223759957,76.59574468085107,22.216280209011245,0.9790819473894977,12,-1.078125,-1.421875,-3.15625,-2.5625,0.6875,1,0.0030864197530864335,-1.5925925925925926,30.3125,2.1578947368421053,29.59375,-15.0,29.5625,0.0030864197530864335
7016,2000-12-13,29.4375,30.375,29.03125,29.625,3400600.0,-0.030864197530864224,-1.6875,-0.5,64.81481481481481,58.81103316410024,-0.1406393171247302,-0.8600210881924149,-0.9322856292509805,-1.098827788669066,14.204011545519352,1.34375,0.25844113794322965,0.6703125000000014,-1.3130138650733265,2.6536388650733294,-0.3213506825366643,1.6619756825366672,-1.1407313485859163,24.074074074074073,-34.22131115807788,0.9916631825366645,12,-0.140625,-0.484375,-2.21875,-1.625,2.375,2,0.023354564755838636,-2.8333333333333335,30.375,-1.5925925925925926,30.3125,2.1578947368421053,29.59375,0.023354564755838636
7017,2000-12-14,27.96875,29.0,27.28125,28.8125,3120800.0,-0.04989384288747345,1.8205128205128205,4.5,50.20242914979757,60.125514955938215,1.451340779984303,0.5586104127821088,0.49816078726422575,0.371182867694543,15.087512183241202,2.15625,0.4105643517171984,-0.7484375000000014,-2.7605794058660784,1.2637044058660756,-1.7545084529330381,0.2576334529330353,2.75,20.0,-39.50275935004594,1.0060709529330378,12,1.03125,0.984375,-0.640625,-0.15625,3.40625,3,0.11731843575418988,-1.6875,29.4375,-2.8333333333333335,30.375,-1.5925925925925926,30.3125,0.11731843575418988
7018,2000-12-15,28.28125,28.75,27.125,27.84375,2816400.0,0.011173184357541999,1.3636363636363635,-0.5185185185185185,55.833333333333336,60.55364110188614,1.3164739325980932,0.22827991312071205,0.1451615689950181,0.06027657455278046,15.726834359310024,1.625,0.5139100582343694,-0.4171875000000007,-2.4386873787703855,1.6043123787703841,-1.4279374393851931,0.5935624393851917,2.3687499999999986,32.17391304347826,-31.486435441369686,1.0107499393851926,12,0.640625,0.640625,-0.84375,-0.46875,3.875,4,0.11933701657458573,1.8205128205128205,27.96875,-1.6875,29.4375,-2.8333333333333335,30.375,0.11933701657458573
7019,2000-12-18,28.75,28.75,27.90625,28.375,2251400.0,0.016574585635359185,3.5,0.8571428571428571,56.73469387755101,60.14032425999788,0.8597523702976488,-0.17563885872310436,-0.3725723949148616,-0.41112340814580506,15.936289809713067,0.84375,0.6745671568873988,0.0046874999999992895,-1.973324339907954,1.9826993399079527,-0.9843184199539756,0.9936934199539742,1.7590000000000003,45.21739130434783,-19.67451581174251,0.989005919953976,12,0.171875,0.171875,-1.1015625,-0.9375,3.625,0,0.07717391304347831,1.3636363636363635,28.28125,1.8205128205128205,27.96875,-1.6875,29.4375,0.07717391304347831
7020,2000-12-19,28.25,28.90625,28.09375,28.625,1927400.0,-0.017391304347826098,-1.3636363636363635,-1.0,49.166666666666664,59.19501848911071,1.1910668672887041,0.3574553264914542,0.0635641739925994,0.08977888456840688,15.870097853833236,0.8125,0.8577304662592447,-0.5046874999999993,-2.4708146166473526,1.461439616647354,-1.4877510583236777,0.47837605832367913,2.1236400000000017,34.61538461538461,-26.877351643478306,0.9830635583236773,12,0.671875,0.671875,-0.2421875,-0.4375,4.029998779296875,1,0.09513274336283195,3.5,28.75,1.3636363636363635,28.28125,1.8205128205128205,27.96875,0.09513274336283195
7021,2000-12-20,27.78125,28.40625,27.40625,27.625,1804000.0,-0.0165929203539823,-2.3684210526315788,-0.4166666666666667,47.58064516129033,58.190534110786295,1.4661729030595687,0.8423180944700093,0.4637019714107815,0.5517248451782777,15.92544051100363,1.0,0.8511892593800425,-0.9562500000000007,-2.9513509076182594,1.038850907618258,-1.95380045380913,0.04130045380912861,2.4624444000000025,35.0,-25.16528400049539,0.9975504538091294,12,1.140625,1.140625,0.2578125,0.03125,4.628749847412109,2,0.11811023622047245,-1.3636363636363635,28.25,3.5,28.75,1.3636363636363635,28.28125,0.11811023622047245
7022,2000-12-21,28.9375,29.15625,27.625,28.53125,2108200.0,0.04161979752530942,2.6296296296296298,2.6,55.16014234875445,57.123123329732536,0.23685064224695296,-0.20637472706236437,-0.7360424846886531,-0.6066706264105477,15.486024080370079,1.53125,0.726439770026829,0.125,-1.7748355191963974,2.0248355191963974,-0.8249177595981969,1.074917759598197,1.181446624000003,89.23076923076924,27.075759980366485,0.949917759598198,12,-0.015625,-0.015625,-0.8984375,-1.125,3.8125,3,0.09935205183585305,-2.3684210526315788,27.78125,-1.3636363636363635,28.25,3.5,28.75,0.09935205183585305
7023,2000-12-22,28.96875,29.6875,28.34375,29.0625,1774800.0,0.001079913606911509,1.0,-0.23076923076923078,48.14814814814815,54.994285089783176,0.1202685264945842,-0.1648570790803241,-0.7841198285945126,-0.633918481254284,14.873565007216676,1.34375,0.6263413039426879,0.10468750000000071,-1.7506119642304796,1.959986964230481,-0.8229622321152412,1.0323372321152426,1.0304387590400026,68.4931506849315,9.259699048445057,0.927649732115241,12,-0.046875,-0.046875,-0.9375,-1.15625,4.53125,4,0.08306364617044237,2.6296296296296298,28.9375,-2.3684210526315788,27.78125,-1.3636363636363635,28.25,0.08306364617044237
7024,2000-12-26,29.0,29.15625,28.25,28.84375,1202800.0,0.0010787486515642097,2.8666666666666667,-1.6666666666666667,41.666666666666664,52.145282240780325,-0.13045773387110415,-0.07439984753746387,-0.8392330333892701,-0.6539583607384003,14.198809869152083,0.90625,0.5596203607831036,0.05624999999999858,-1.6676627008059945,1.7801627008059917,-0.8057063504029998,0.9182063504029969,0.8842212086784009,69.86301369863014,14.403612369444502,0.8619563504029966,12,-0.25,-0.078125,-1.0234375,-1.1875,3.479999542236328,1,0.10883620689655182,1.0,28.96875,2.6296296296296298,28.9375,-2.3684210526315788,27.78125,0.10883620689655182
7025,2000-12-27,29.8125,29.90625,28.3125,28.9375,1021000.0,0.028017241379310276,2.0,5.6,48.739495798319325,50.35913568339194,-1.1523179492043347,-0.7610164326649027,-1.6726915349913902,-1.4499108116045072,13.499562157658795,1.59375,0.44999731680630717,0.7640625000000014,-0.8998781846320796,2.4280031846320824,-0.06790784231603908,1.596032842316042,-2.6875,96.25,41.54260090187215,0.8319703423160413,12,-1.296875,-0.890625,-1.875,-2.0,2.7775001525878906,2,0.08595387840670865,2.8666666666666667,29.0,1.0,28.96875,2.6296296296296298,28.9375,0.08595387840670865
7026,2000-12-28,29.71875,29.9375,28.8125,29.5625,1308400.0,-0.0031446540880503138,2.789473684210526,0.17857142857142858,51.10132158590309,50.459012620737,-1.1336975185019327,-0.5917749795037857,-1.5822802730330743,-1.3434832339430685,13.70321773591473,1.125,0.24438535757901292,0.6031249999999986,-1.0548278237527349,2.261077823752732,-0.22585141187636637,1.4321014118763635,-2.538125000000001,90.54054054054053,34.994734288391115,0.8289764118763664,12,-1.1875,-0.796875,-1.84375,-1.90625,2.626251220703125,3,0.08618292422450047,2.0,29.8125,2.8666666666666667,29.0,1.0,28.96875,0.08618292422450047
7027,2000-12-29,29.78125,30.59375,29.75,29.84375,1508800.0,0.002103049421661396,-12.5,-0.4,51.31578947368422,49.95706330299821,-1.0192406127979439,-0.554733492933579,-1.6484690281943415,-1.4107765588710066,14.126943838654551,0.875,0.019091075325071927,0.5843750000000014,-1.034426436898741,2.203176436898744,-0.2250257184493698,1.3937757184493726,-2.4903499999999994,65.33333333333333,9.838759898964184,0.809400718449372,12,-0.78125,-0.859375,-1.9296875,-1.96875,2.5237503051757812,4,0.08826862026987148,2.789473684210526,29.71875,2.0,29.8125,2.8666666666666667,29.0,0.08826862026987148
7028,2001-01-02,29.53125,29.9375,29.15625,29.8125,1526600.0,-0.008394543546694666,1.9411764705882353,4.5,44.131455399061025,48.55670347205488,-0.640652829728463,-0.1966792208193695,-1.368871198102049,-1.172062018360048,14.277355029948586,0.78125,-0.139867406579679,0.2593749999999986,-1.268477702841185,1.7872277028411823,-0.5045513514205915,1.0233013514205886,-2.042179000000001,54.666666666666664,1.4398636410421446,0.7639263514205914,1,-0.53125,-0.609375,-1.734375,-1.71875,2.8387489318847727,1,0.10899470899470898,-12.5,29.78125,2.789473684210526,29.71875,2.0,29.8125,0.10899470899470898
7029,2001-01-03,30.3125,30.5625,29.0625,29.5,1271800.0,0.02645502645502651,1.2857142857142858,-2.888888888888889,49.57627118644067,48.60221508536309,-1.3152682467146875,-0.9425743298943416,-2.0876639258230725,-1.9561773322447848,14.63233766046596,1.5,-0.046262923719815774,0.9875000000000007,-0.609474936362048,2.5844749363620494,0.1890125318189746,1.7859874681810268,-2.63714826,87.67123287671232,35.85547005076768,0.798487468181025,1,-1.3125,-1.390625,-2.5625,-2.5,1.6075000762939453,2,0.1051546391752578,1.9411764705882353,29.53125,-12.5,29.78125,2.789473684210526,29.71875,0.1051546391752578
7030,2001-01-04,31.5,31.9375,29.96875,30.0,2350800.0,0.039175257731958846,-1.52,1.8461538461538463,63.52459016393443,50.373764530101326,-2.227521859183131,-2.131040615490697,-3.1794862355199527,-3.145654161564053,14.596609337970465,1.96875,0.013526917637697977,2.1062499999999993,0.264617071833964,3.9478829281660346,1.1854335359169816,3.027066464083017,-3.6495443644000005,86.0,29.407943376926653,0.9208164640830173,1,-1.71875,-1.96875,-3.78125,-3.6875,0.924999237060554,3,0.031111096578930963,1.2857142857142858,30.3125,1.9411764705882353,29.53125,-12.5,29.78125,0.031111096578930963
7031,2001-01-05,31.625,31.6875,30.71875,31.625,2599200.0,0.003968253968253954,14.5,0.0,79.1044776119403,53.034246226010865,-1.9555992499331865,-2.243060534230068,-3.213442847860115,-3.269928297552724,14.202019101473729,0.96875,0.0431719929542993,2.1499999999999986,0.06804431514877507,4.231955684851222,1.1090221575743868,3.1909778424256103,-3.447580815247999,89.13043478260869,26.75680697358954,1.0409778424256126,1,-1.53125,-2.09375,-3.90625,-3.8125,1.0149993896484446,4,0.03051383881700831,-1.52,31.5,1.2857142857142858,30.3125,1.9411764705882353,29.53125,0.03051383881700831
7032,2001-01-08,31.5625,31.96875,31.15625,31.5,3041000.0,-0.0019762845849802257,-1.1666666666666667,100.0,77.20207253886011,56.262460047201074,-1.6556992414210363,-2.132370803404271,-3.032555287338905,-3.208056445672735,13.939553995554,0.8125,0.19491007692172246,1.9875000000000007,-0.2946532998925875,4.269653299892589,0.8464233500537048,3.1285766499462966,-3.08427435002816,86.02150537634408,19.00875009732988,1.1410766499462943,1,-1.453125,-2.015625,-3.84375,-3.75,0.5675010681152344,0,0.024792117883663423,14.5,31.625,-1.52,31.5,1.2857142857142858,30.3125,0.024792117883663423
7033,2001-01-09,31.09375,31.96875,30.9375,31.4375,2846400.0,-0.014851485148514865,-2.142857142857143,-5.5,69.4300518134715,59.347280619068286,-0.9541584309260536,-1.62900249009013,-2.4474163126991186,-2.742167755861381,13.920449355680443,1.03125,0.4081495886464701,1.4437500000000014,-0.937439994409047,3.8249399944090534,0.2531550027954772,2.6343449972045256,-2.2664719150253454,69.89247311827957,0.11768016681979532,1.1905949972045253,1,-0.953125,-1.546875,-3.375,-3.28125,1.5862503051757812,1,0.03895478368404515,-1.1666666666666667,31.5625,14.5,31.625,-1.52,31.5,0.03895478368404515
7034,2001-01-10,30.8125,30.84375,29.8125,30.65625,1697200.0,-0.009045226130653283,8.428571428571429,-0.45454545454545453,72.04301075268816,61.936560058442595,-0.43445507896736046,-1.3790792264502372,-2.040571448761334,-2.457459995304454,13.102180257389765,1.28125,0.46704686924307026,1.1374999999999993,-1.2831485646793723,3.558148564679371,-0.07282428233968474,2.3478242823396833,-1.6710747235228105,46.3768115942029,-26.695144884627602,1.2103242823396851,1,-0.421875,-1.265625,-3.265625,-3.0,1.1474990844726562,2,0.050547632677802046,-2.142857142857143,31.09375,-1.1666666666666667,31.5625,14.5,31.625,0.050547632677802046
7035,2001-01-11,30.46875,31.03125,30.125,30.9375,1554000.0,-0.011156186612576113,1.7619047619047619,-3.0,73.62637362637362,64.43934361849489,0.01360416197229597,-1.0834970512934845,-1.6159512023115354,-2.114710887347755,12.178347674825813,0.90625,0.601681594166454,0.7890625,-1.6376490331517388,3.215774033151739,-0.4242932665758694,2.0024182665758694,-1.0445922511705277,30.434782608695656,-45.492784995140354,1.2133557665758696,1,0.046875,-0.921875,-2.703125,-2.65625,1.4362506866455114,3,0.0476307717347757,8.428571428571429,30.8125,-2.142857142857143,31.09375,-1.1666666666666667,31.5625,0.0476307717347757
7036,2001-01-12,30.125,30.46875,29.78125,30.34375,2737000.0,-0.011282051282051286,1.9333333333333333,0.4666666666666667,62.17948717948718,65.64642114136188,0.47052126294357777,-0.7226511121469876,-1.2228736075958864,-1.7684821227518839,12.375411542156222,0.6875,0.7932327782153337,0.4109374999999993,-2.020801221005385,2.8426762210053873,-0.8049318605026947,1.6268068605026933,-0.4463830260534749,15.714285714285714,-56.112681098030826,1.215869360502694,1,0.390625,-0.578125,-1.8125,-2.3125,1.389999389648441,4,0.07634852239205148,1.7619047619047619,30.46875,8.428571428571429,30.8125,-2.142857142857143,31.09375,0.07634852239205148
7037,2001-01-16,31.25,31.25,30.0,30.25,3236000.0,0.03734439834024905,1.5,-4.571428571428571,69.10994764397905,68.421809168575,-0.4740813061060436,-1.6751076175229898,-2.2975530418903034,-2.8814425327449698,12.377396662164545,1.25,0.9066433725156173,1.3718749999999993,-1.0062306564328551,3.7499806564328537,0.1828221717835703,2.5609278282164283,-1.46875,67.14285714285714,-4.894899037916275,1.1890528282164277,1,-0.734375,-1.703125,-2.375,-3.4375,0.18000030517578125,1,0.044479980468750124,1.9333333333333333,30.125,1.7619047619047619,30.46875,8.428571428571429,30.8125,0.044479980468750124
7038,2001-01-17,31.65625,31.9375,30.8125,31.5,1878600.0,0.0129999999999999,2.130434782608696,0.15625,70.93596059113301,70.79510799131859,-0.6115070413932884,-1.913661259805572,-2.629590484015875,-3.2651848161497625,12.426037851183748,1.125,1.0278088023756382,1.609375,-0.7705972880960772,3.989347288096077,0.4193888559519614,2.7993611440480386,-1.875,86.95652173913044,14.038760140637493,1.1899861440480386,1,-0.78125,-2.109375,-2.75,-3.84375,-0.49124908447265625,2,0.01496548290196209,1.5,31.25,1.9333333333333333,30.125,1.7619047619047619,30.46875,0.01496548290196209
7039,2001-01-18,30.96875,31.53125,30.75,31.53125,2288600.0,-0.021717670286278357,1.7777777777777777,-3.6,59.29648241206029,70.32531824111035,0.19989239768316835,-1.1082350824877878,-1.8692994588570855,-2.557948428936019,12.4539285585322,0.90625,1.1384339057305866,0.8109375000000014,-1.5208609750594277,3.142735975059427,-0.35496173752971316,1.976836737529716,-0.96875,55.072463768115945,-14.278673847144098,1.1658992375297133,1,-0.09375,-1.421875,-2.0625,-3.15625,0.14624977111816406,3,0.05525732569689712,2.130434782608696,31.65625,1.5,31.25,1.9333333333333333,30.125,0.05525732569689712
7040,2001-01-19,30.9375,31.125,30.46875,31.03125,1747000.0,-0.0010090817356205317,3.6666666666666665,0.16666666666666666,59.8984771573604,68.19131819060146,0.1597613364198871,-0.9120839739540045,-1.791321514102144,-2.5169228591982105,12.561047137048972,0.65625,1.3418130506306625,0.6453124999999993,-1.5279281488383063,2.8185531488383013,-0.44130782441915173,1.7319328244191503,-0.7406250000000014,53.62318840579711,-12.508648017430062,1.0866203244191512,1,-0.0625,-1.390625,-1.9453125,-3.125,-0.4874992370605504,4,0.03305047545770212,1.7777777777777777,30.96875,2.130434782608696,31.65625,1.5,31.25,0.03305047545770212
7041,2001-01-22,31.0625,31.34375,30.25,30.6875,1897200.0,0.004040404040404066,1.3333333333333333,-4.0,60.30150753768843,66.31347763491573,-0.05969824428158432,-0.82073642397798,-1.8812817199113994,-2.622838629284921,12.074362966897677,1.09375,1.4591701988851504,0.6062499999999993,-1.2396202126924365,2.4521202126924315,-0.3166851063462168,1.5291851063462154,0.90625,54.83870967741935,-10.923452176119334,0.9229351063462163,1,-0.1875,-1.515625,-1.9375,-3.25,-0.7875003814697266,0,0.027122758523799195,3.6666666666666665,30.9375,1.7777777777777777,30.96875,2.130434782608696,31.65625,0.027122758523799195
7042,2001-01-23,31.8125,31.96875,31.25,31.4375,1841000.0,0.024144869215291687,1.0909090909090908,1.0,66.97674418604652,66.04088789853519,-0.8610555832066993,-1.4169529453782346,-2.598893635955381,-3.353690199666577,12.591114351524796,0.90625,1.377034111616613,1.2124999999999986,-0.5824582167838699,3.007458216783867,0.31502089160806435,2.109979108391933,-1.5625,90.9090909090909,22.76260720163205,0.897479108391934,1,-0.9375,-2.265625,-2.6875,-4.0,-1.5674991607666016,1,-0.00935168912696449,1.3333333333333333,31.0625,3.6666666666666665,30.9375,1.7777777777777777,30.96875,-0.00935168912696449
7043,2001-01-24,31.375,31.84375,30.8125,31.84375,1110400.0,-0.013752455795677854,3.4,-1.25,58.33333333333334,64.51759040749576,-0.4240590906126762,-0.8326290380996113,-2.136443873196562,-2.895898598782722,13.510554362036483,1.03125,1.1685784854729278,0.6546875000000014,-0.9967267414035419,2.306101741403541,-0.17101962070177024,1.480394620701773,-1.125,65.45454545454545,-0.2130104048328434,0.8257071207017704,1,-0.5,-1.828125,-2.3984375,-3.5625,-0.5599994659423864,2,0.0017529977745269765,1.0909090909090908,31.8125,1.3333333333333333,31.0625,3.6666666666666665,30.9375,0.0017529977745269765
7044,2001-01-25,32.15625,32.34375,31.28125,31.5,1724200.0,0.02490039840637448,1.0606060606060606,-1.4,55.49738219895288,62.50325802667123,-1.1115435521993788,-1.439079080838468,-2.8851663771891296,-3.648739992487947,14.526686533006098,1.0625,0.9972134485360158,1.2781249999999993,-0.28179392080119214,2.8380439208011943,0.4981655395994018,2.058084460400597,-1.8718749999999993,91.04477611940298,26.7945876517404,0.7799594604005967,1,-1.09375,-2.28125,-3.234375,-4.34375,0.23875045776367188,3,-0.03082601623238579,3.4,31.375,1.0909090909090908,31.8125,1.3333333333333333,31.0625,-0.03082601623238579
7045,2001-01-26,32.375,32.5,31.65625,32.15625,1598200.0,0.006802721088435382,2.6,0.3333333333333333,56.18556701030928,61.83726689676257,-1.152671370733188,-1.534694374455185,-3.05910942525626,-3.835400318893015,15.515060986494378,0.84375,0.9202266707924274,1.3687499999999986,-0.24273223694829227,2.980232236948286,0.5630088815258532,2.174491118474144,-2.0082500000000003,94.44444444444444,31.96413932003614,0.8057411184741439,1,-1.125,-2.421875,-3.453125,-4.5625,0.36999893188477273,4,-0.03891892598862812,1.0606060606060606,32.15625,3.4,31.375,1.0909090909090908,31.8125,-0.03891892598862812
7046,2001-01-29,32.279998779296875,32.49499893188477,31.75,32.375,1159600.0,-0.002934400639478807,3.4477669726022815,-0.43429129464285715,55.88596091547709,60.36793503804014,-0.8044310775981351,-1.3048739808590213,-2.9094070024766694,-3.7115299117399907,16.527398969775646,0.7449989318847727,0.8494719281329637,1.1456863403320305,-0.44189282883598935,2.7332655095000504,0.35189675574802237,1.9394759249160387,-1.7852537792968768,86.962890625,26.326028664512123,0.7937895845840094,1,-0.904998779296875,-2.326873779296875,-3.358123779296875,-4.467498779296875,0.9449996948242116,0,-0.05669139050683958,2.6,32.375,1.0606060606060606,32.15625,3.4,31.375,-0.05669139050683958
7047,2001-01-30,32.40999984741211,32.49499893188477,30.399999618530273,30.399999618530273,3288000.0,0.0040272947035739914,-1.0845761938245633,-21.157625281079344,61.43321888417705,59.31207484837836,-0.8410246965818331,-1.2941919008496114,-2.991135339765716,-3.8146065982389814,16.473647454973158,2.0949993133544993,0.804180035343677,1.1442499160766602,-0.40650679561753833,2.6950066277708586,0.36887156022955736,1.9196282719237594,0.09000015258789062,95.71427922670651,34.750814498899004,0.7753783558471,1,-1.0349998474121094,-2.3474998474121094,-3.4881248474121094,-4.597499847412109,1.3300018310546946,1,-0.06587473739381433,3.4477669726022815,32.279998779296875,2.6,32.375,1.0606060606060606,32.15625,-0.06587473739381433
7048,2001-01-31,32.75,33.075000762939446,31.98500061035156,32.415000915527344,3259400.0,0.010490594081722593,1.2131969079671214,0.16666619220188666,66.65949429534076,60.13018727985397,-1.1282030940217211,-1.4553014014021883,-3.2678423005675192,-4.124433996474885,17.22627597198499,1.090000152587887,0.896910343490422,1.3233125686645515,-0.13484134538386172,2.781466482712961,0.5942356116403431,2.0523895256887563,-2.3500003814697266,87.85044396639954,24.007412076667705,0.7290769570242054,1,-1.087499618530277,-2.087499618530277,-3.828125,-4.9375,-0.4550018310546946,2,-0.07648852399287331,-1.0845761938245633,32.40999984741211,3.4477669726022815,32.279998779296875,2.6,32.375,-0.07648852399287331
7049,2001-02-01,33.5,33.509998321533196,32.39500045776367,32.755001068115234,2660800.0,0.022900763358778553,1.915043956537168,2.223883486301214,74.36205594090004,61.73725158913615,-1.6554766199033253,-2.0598684258685864,-3.917328328822773,-4.829614240997998,17.592022201425078,1.1149978637695241,0.8667988807612943,1.9139375686645508,0.2821020158851084,3.5457731214439967,1.098019792274826,2.729855345054272,-3.1000003814697266,99.67851042755929,30.30380138285956,0.8159177763897222,2,-1.620000839233402,-2.620000839233402,-4.578125,-5.703125,-1.75,3,-0.08014923778932492,1.2131969079671214,32.75,-1.0845761938245633,32.40999984741211,3.4477669726022815,32.279998779296875,-0.08014923778932492
7050,2001-02-02,32.47999954223633,33.549999237060554,32.09999847412109,33.400001525878906,1846000.0,-0.03044777485861705,1.3770554852023782,-1.2349037619625494,67.0713921883218,62.48946099476208,-0.4399253412893387,-1.0147090967292556,-2.814653493667926,-3.76977128825213,16.849242038545164,1.4500007629394673,0.7605790246630306,0.8449371337890632,-0.8341861587447426,2.524060426322869,0.005375487522158551,1.6844987800559679,-1.9555999755859368,66.03175160626007,-9.712153809286079,0.8395616462669033,2,-0.5050001144409144,-1.5487499237060511,-3.644062042236328,-4.745624542236328,-1.2799987792968786,4,-0.002616966923356223,1.915043956537168,33.5,1.2131969079671214,32.75,-1.0845761938245633,32.40999984741211,-0.002616966923356223
7051,2001-02-05,32.59000015258789,32.71500015258789,32.275001525878906,32.375,2332400.0,0.0033867183467326534,-1.120490123082297,-0.2336953141520817,61.38970975893981,61.86867939175022,-0.34694910147653246,-1.105380962522073,-2.84101181342729,-3.854852415282771,16.06632111269068,0.4399986267089844,0.805287778364594,0.9066877365112305,-0.8258282300385034,2.6392037030609643,0.040429753236367105,1.7729457197860974,-1.88406460571289,69.52383489746016,-7.006157467016834,0.8662579832748661,2,-0.6150007247924769,-1.4087505340576136,-3.8712501525878906,-4.855625152587891,-1.5650005340576172,0,0.004756022662508963,1.3770554852023782,32.47999954223633,1.915043956537168,33.5,1.2131969079671214,32.75,0.004756022662508963
7052,2001-02-06,32.345001220703125,32.5,32.0,32.5,1962000.0,-0.0075176106393884945,5.4516637133293955,-0.7209240432213765,56.01923466720719,61.61155731773621,-0.020642061503401976,-0.8419188325849483,-2.491329406348356,-3.5866046427950735,14.944035689055163,0.5900001525878906,0.852557984364303,0.6225637435913072,-1.133644852365272,2.3787723395478864,-0.2555405543869824,1.5006680415695968,-1.4684218524169914,23.003254073685948,-50.05119991639113,0.8781042979782888,2,-0.3700017929077113,-1.038751602172848,-3.618438720703125,-4.610626220703125,-1.2950019836425746,1,0.027206592060806667,-1.120490123082297,32.59000015258789,1.3770554852023782,32.47999954223633,1.915043956537168,33.5,0.027206592060806667
7053,2001-02-07,32.30500030517578,32.56999969482422,31.875,32.345001220703125,1276400.0,-0.001236695440337221,1.8367458154924095,0.25807245520771804,63.168262341228264,62.46387733354458,0.18456118028645818,-0.7447026550670444,-2.3610704438238237,-3.52584633020345,13.970117899937318,0.6949996948242188,0.89567137024736,0.5220003128051758,-1.2264456825744858,2.270446308184841,-0.3522226848846586,1.3962233104950066,-1.2680157447631828,25.671671703587528,-47.60608783972611,0.8742229976898321,2,-0.33000087738036754,-0.9987506866455043,-3.3440628051757812,-4.570625305175781,-2.405000686645508,2,0.044420410454573345,5.4516637133293955,32.345001220703125,-1.120490123082297,32.59000015258789,1.3770554852023782,32.47999954223633,0.044420410454573345
7054,2001-02-08,32.36999893188477,32.5,32.200000762939446,32.30500030517578,1065200.0,0.0020120299054315893,-1.1818307924925522,-1.6249284760635,64.02347895774227,63.334756438814914,0.17106023262915215,-0.7241628245745417,-2.316068412824748,-3.5545296608827925,14.139610623697575,0.299999237060554,0.8276472583311794,0.5091239929199283,-1.195511082567485,2.213759068407338,-0.3431935448237766,1.3614415306636332,-1.1822334908732977,29.552188498511995,-44.302782710729645,0.8523175377437054,2,-0.394999504089359,-1.0637493133544957,-3.4090614318847727,-4.635623931884773,-2.724998474121101,3,-0.0023169837940769655,1.8367458154924095,32.30500030517578,5.4516637133293955,32.345001220703125,-1.120490123082297,32.59000015258789,-0.0023169837940769655
7055,2001-02-09,31.920000076293945,32.36999893188477,31.8799991607666,32.36999893188477,1411400.0,-0.013901725994422964,1.1777822989119235,-6.923205587181699,57.8923142551686,63.55768458766953,0.6143336739045466,-0.16850465506005818,-1.7691043006164833,-3.041523093537613,14.039309357134822,0.48999977111817117,0.8610750830187364,-0.013437366485597124,-1.58707787346588,1.5602031404946821,-0.8002576199757385,0.7733828870045443,-0.5905006075195267,5.357150966616864,-67.97430933851845,0.7868202534901398,2,0.054999351501468396,-0.2543754577636683,-2.9590625762939453,-4.185625076293945,-2.7900009155273438,4,-0.00532581691377243,-1.1818307924925522,32.36999893188477,1.8367458154924095,32.30500030517578,5.4516637133293955,32.345001220703125,-0.00532581691377243
7056,2001-02-12,32.424999237060554,32.674999237060554,31.70000076293945,31.79999923706055,2029000.0,0.01582077567542539,-1.3636414078827768,-1.3888924210249554,55.90360710419809,62.94328327878298,0.14758611742790606,-0.518966440871079,-2.190426992578935,-3.482932170717252,14.391872132260225,0.9749984741211044,0.8783432842585199,0.37656183242798846,-0.9587341768105091,1.7118578416664825,-0.29108617219125676,1.0442098370472372,-0.9622697821889687,74.35893423060398,3.116633581426399,0.6676480046192472,2,0.20000076293944602,-0.759374618530277,-2.768749237060554,-4.081249237060554,-4.064998626708995,0,-0.03777944496359398,1.1777822989119235,31.920000076293945,-1.1818307924925522,32.36999893188477,1.8367458154924095,32.30500030517578,-0.03777944496359398
7057,2001-02-13,32.639999389648445,32.970001220703125,32.154998779296875,32.47499847412109,1266000.0,0.006630691060808269,-1.024850018481135,0.26400146484377124,62.739167681486244,62.50769143279915,-0.035042716859592815,-0.6582403083673256,-2.3104750830438867,-3.63943207279749,14.235858634752564,0.81500244140625,0.8806947116297366,0.5220620155334572,-0.7825985921752476,1.826722623242162,-0.13026828832089166,1.1743923193878096,-1.0520337478455204,74.0156132198743,1.9568805779376959,0.6523303038543518,2,-0.014999389648444605,-0.9743747711181676,-2.8274993896484446,-4.296249389648445,-3.7899990081787145,1,-0.04947916057959112,-1.3636414078827768,32.424999237060554,1.1777822989119235,31.920000076293945,-1.1818307924925522,32.36999893188477,-0.04947916057959112
7058,2001-02-14,32.130001068115234,32.689998626708984,32.130001068115234,32.689998626708984,1631600.0,-0.015624948868563804,1.0,-3.39390576594043,49.7203841233772,59.76972789751883,0.4221539732844448,-0.11692473927959668,-1.7054634784755365,-3.0713093164288736,13.557892857139004,0.55999755859375,0.8809989112894208,-0.011623859405517578,-1.2980657069488828,1.274817988137844,-0.6548447831771966,0.631597064366165,-0.4300003051757848,33.858279542116534,-34.32003287575027,0.6432209237716815,2,0.4949989318847656,-0.4643764495849574,-2.3018760681152344,-3.7706260681152344,-3.3900012969970703,2,-0.03361350124966045,-1.024850018481135,32.639999389648445,-1.3636414078827768,32.424999237060554,1.1777822989119235,31.920000076293945,-0.03361350124966045
7059,2001-02-15,32.68000030517578,32.900001525878906,32.22499847412109,32.400001525878906,2094200.0,0.017117933979975852,-1.1428502228250081,-0.5,53.034830289545134,58.210109908765865,-0.28652574128589237,-0.560905991140288,-2.1913893915810405,-3.565383489950243,12.989888035191624,0.7700004577636719,0.8481974946497388,0.4528128623962431,-0.7285087480835557,1.6341344728760454,-0.1378479428436563,1.0434736676361425,-0.8689996337890662,77.1652904725718,11.800975717159403,0.5906608052399007,2,-0.3449993133544922,-1.0143756866455043,-2.8362503051757812,-4.320625305175781,-3.3000011444091797,3,-0.08506733967824409,1.0,32.130001068115234,-1.024850018481135,32.639999389648445,-1.3636414078827768,32.424999237060554,-0.08506733967824409
7060,2001-02-16,31.959999084472656,32.72999954223633,31.7549991607666,32.72999954223633,1975400.0,-0.022031860892886668,1.5324670177507171,-2.7500136239782016,47.16814314640411,56.62993584070634,0.39331793289895245,0.25257566000846765,-1.4425684518351716,-2.790581348403194,12.485093145054128,0.9750003814697266,0.7303897355099096,-0.3183133125305204,-1.3427047107917787,0.7060780857307414,-0.8305090116611495,0.1938823866001087,1.5900001525878977,20.47230140302735,-40.418355182486366,0.5121956991306309,2,0.3750019073486328,-0.29437446594237926,-1.9912490844726562,-3.6006240844726562,-2.629999160766605,4,-0.07243425197198128,-1.1428502228250081,32.68000030517578,1.0,32.130001068115234,-1.024850018481135,32.639999389648445,-0.07243425197198128
7061,2001-02-20,31.90500068664551,32.060001373291016,31.68000030517578,31.899999618530273,2010000.0,-0.0017208510451386383,1.4126864948653362,-0.006494889794952372,45.47085551590325,55.45789371278369,0.3809965954855592,0.3941359078161959,-1.354765480840456,-2.6820424131532263,11.920185694194938,0.3800010681152344,0.47418206755220993,-0.41543674468993785,-1.2872425811109203,0.45636909173104456,-0.8513396629004255,0.020466173520553355,1.6090985488891612,17.441877657718674,-37.43096473578446,0.43590291821049115,2,0.42000007629394176,-0.23937606811523438,-1.8737506866455114,-3.5456256866455114,-3.0100002288818395,1,-0.0869770088123033,1.5324670177507171,31.959999084472656,-1.1428502228250081,32.68000030517578,1.0,32.130001068115234,-0.0869770088123033
7062,2001-02-21,31.51499938964844,31.92499923706055,31.3799991607666,31.79999923706055,1183200.0,-0.012223829763473804,1.037384043865479,-56.98779557585578,39.02220935208433,52.77499893621213,0.7161963456057201,0.8018159507237392,-0.9217110101050103,-2.239725889741397,10.819798635507263,0.5450000762939489,0.3126581680927032,-0.7905630111694286,-1.7078267225668249,0.12670070022796764,-1.2491948668681268,-0.3319311554707305,1.925735888671877,8.881580185690373,-40.09228387779597,0.45863185569869824,2,0.6600008010864222,0.26000022888183594,-1.483749389648441,-2.780624389648441,-3.1449985504150426,2,-0.10011102143105821,1.4126864948653362,31.90500068664551,1.5324670177507171,31.959999084472656,-1.1428502228250081,32.68000030517578,-0.10011102143105821
7063,2001-02-22,31.43000030517578,31.940000534057614,30.899999618530273,31.75,1487000.0,-0.0026970993532869914,1.9714279486215533,1.1228065478979,29.13304769222144,48.898284351154274,0.742059414434685,0.9393054701018286,-0.7947662205385129,-2.1218346923778384,10.354827933549116,1.0400009155273402,0.1943744457260692,-0.8783121109008789,-1.7840867723170248,0.027462550515267026,-1.3311994416089519,-0.42542478019280594,1.8870908060913152,26.500009059897366,-15.396633807651206,0.45288733070807236,2,0.505000114440918,0.46999931335449574,-1.3987503051757812,-2.0550003051757812,-3.010000228881836,3,-0.08208717463108606,1.037384043865479,31.51499938964844,1.4126864948653362,31.90500068664551,1.5324670177507171,31.959999084472656,-0.08208717463108606
7064,2001-02-23,31.165000915527344,31.43000030517578,30.809999465942386,31.43000030517578,1267400.0,-0.008431415433514888,3.6792623941958618,0.8281238824118446,34.363847324809555,46.28401024778104,0.9143031169457032,1.1870984819628063,-0.5132066180733474,-1.824152274339916,9.507954373064358,0.6200008392333949,0.12056662630894976,-1.0937490463256836,-2.1331761378711462,-0.054321954780217396,-1.613462592098415,-0.5740355005529523,1.958722876320806,18.489658097836898,-19.51325078172866,0.5197135457727328,2,0.7249994277954102,0.7349987030029332,-0.9540634155273438,-1.7275009155273438,-2.845001220703125,4,-0.07781168211681233,1.9714279486215533,31.43000030517578,1.037384043865479,31.51499938964844,1.4126864948653362,31.90500068664551,-0.07781168211681233
7065,2001-02-26,31.114999771118164,31.20000076293945,30.79999923706055,31.04999923706055,2145400.0,-0.0016044005435683628,2.4042318337134887,-0.24528559912476347,32.20745169156052,43.651104090821306,0.9365999307198152,1.1993551514557481,-0.4488997128683394,-1.735439370426505,8.499804372217545,0.40000152587889914,0.0009628119598303897,-1.0807501792907743,-2.236715178044399,0.0752148194628468,-1.6587326786675831,-0.502767679913962,1.7773515881394104,24.99999999999979,-8.643293481800338,0.5779824993768109,2,0.7700004577636719,0.7849998474121129,-0.9040622711181641,-1.677499771118164,-3.559999465942383,0,-0.05576090705814629,3.6792623941958618,31.165000915527344,1.9714279486215533,31.43000030517578,1.037384043865479,31.51499938964844,-0.05576090705814629
7066,2001-02-27,30.45000076293945,31.17499923706055,30.17499923706055,31.04999923706055,3387800.0,-0.021372296740171826,1.3529454003643968,-9.230669914023913,29.244221124004227,39.929443362212204,1.443816228847659,1.8131889522716769,0.253195714358597,-1.053165572419104,7.680782651391277,1.0,-0.15599790619288,-1.6542492866516163,-3.0474893079513983,-0.2610092653518308,-2.350869297301511,-0.9576292760017253,2.1912683416544816,15.580811546528667,-18.606635395832328,0.6966200106498925,2,1.087499618530277,1.4124984741211044,-0.23906326293944957,-1.0125007629394496,-2.25,1,-0.036781635834851834,2.4042318337134887,31.114999771118164,3.6792623941958618,31.165000915527344,1.9714279486215533,31.43000030517578,-0.036781635834851834
7067,2001-02-28,30.274999618530273,30.739999771118164,29.989999771118164,30.524999618530273,2136200.0,-0.005747163876007821,1.2058813629682819,0.4166677263074859,28.40422522808072,37.560981262734806,1.3947336046158298,1.9183973889854968,0.5113740436423981,-0.8747051925574212,8.37936960112286,0.75,-0.2581465500180151,-1.7225004196167006,-3.328087523079027,-0.11691331615437761,-2.525293971347864,-0.9197068678855373,2.0209917046089814,14.61537107208604,-19.796264363446213,0.8027935517311622,2,1.1700010299682617,1.4949998855590856,-0.06406211853027344,-0.7281246185302734,-0.39999961853027344,2,-0.045582136355237224,1.3529454003643968,30.45000076293945,2.4042318337134887,31.114999771118164,3.6792623941958618,31.165000915527344,-0.045582136355237224
7068,2001-03-01,30.2450008392334,30.54999923706055,29.934999465942386,30.274999618530273,2192000.0,-0.000990876289838627,1.1206961188610858,0.1199951171875,27.224005550737814,34.69311184731177,1.261931325704495,1.845737498564489,0.6158420024019122,-0.8438813673925303,8.636040916295123,0.6149997711181641,-0.3944937687100314,-1.6272492408752441,-3.370586539950814,0.11608805820032586,-2.4989178904130256,-0.7555805913374591,1.6820318355824817,20.735866171819296,-13.700132597481115,0.8716686495377847,3,1.087498664855957,1.4974985122680735,-0.03406333923339844,-0.6981258392333984,-0.7750015258789098,3,-0.06199371624972072,1.2058813629682819,30.274999618530273,1.3529454003643968,30.45000076293945,2.4042318337134887,31.114999771118164,-0.06199371624972072
7069,2001-03-02,30.815000534057614,31.399999618530273,30.649999618530273,30.75,1738600.0,0.01884607964979179,-4.66034965487955,-2.1667726347913363,38.45349573247828,33.7248176902089,0.4465164023746375,1.1217851209808103,0.11335880093956519,-1.4162197740701359,8.113401908999393,1.154998779296875,-0.588750165687749,-0.9229995727539091,-2.5480705283848017,0.7020713828769871,-1.7355350505693572,-0.11046409493846099,0.7534661631610362,60.06832603810497,21.047149487523285,0.8125354778154474,3,0.18249988555908558,0.9274988174438583,-0.6040630340576136,-1.2681255340576136,-1.0150012969970632,4,-0.07772190219878938,1.1206961188610858,30.2450008392334,1.2058813629682819,30.274999618530273,1.3529454003643968,30.45000076293945,-0.07772190219878938
7070,2001-03-05,32.39500045776367,32.595001220703125,30.75,30.92499923706055,2477400.0,0.0512737269616399,-1.0274742088693822,22.615217582676728,49.74403757934536,34.199615697258025,-1.190481306818569,-0.49003349613080616,-1.3632538878642357,-2.993386317397416,7.983022848637244,1.845001220703125,-0.6373707011324434,0.6612503051757805,-0.9560762222976678,2.2785768326492253,-0.14741295856094183,1.469913568912503,-2.4600009918212855,92.48117928563386,55.53696323144315,0.8086632637367225,3,-1.130000114440918,-0.6525011062621999,-1.9262504577636719,-2.660625457763672,-2.2450008392333984,0,-0.12579103890590781,-4.66034965487955,30.815000534057614,1.1206961188610858,30.2450008392334,1.2058813629682819,30.274999618530273,-0.12579103890590781
7071,2001-03-06,32.74499893188477,33.61999893188477,32.575000762939446,33.200000762939446,2457800.0,0.010804089185842969,-1.628932266175302,-0.3095247981066572,50.87572667019609,35.51667317704822,-1.5743557514208533,-0.8725611233755117,-1.5885549679005422,-3.337489475254735,8.16706584607928,1.2249984741211009,-0.746403410172384,1.003498840332039,-0.6324813428113245,2.639479023475399,0.1855087487603555,1.821488931903719,-2.7567994308471704,76.25508475409694,42.18255026566332,0.8179900915716806,3,-0.9674997329711914,-0.9674997329711914,-2.1434364318847727,-2.9324989318847727,-3.1299991607666087,1,-0.15849744376248354,-1.0274742088693822,32.39500045776367,-4.66034965487955,30.815000534057614,1.1206961188610858,30.2450008392334,-0.15849744376248354
7072,2001-03-07,33.22499847412109,33.46500015258789,32.919998168945305,33.174999237060554,2103600.0,0.014658713021637126,1.0566011933466515,-0.10988799087827127,59.17852538358031,38.8550595871992,-1.9962054852437312,-1.352601782747115,-1.972983585567107,-3.8022560227219735,8.659167508001065,0.7200012207031179,-0.756361289721184,1.4394985198974553,-0.30833515207451967,3.18733219186943,0.5655816839114678,2.3134153558834427,-3.0915269958495983,89.28085440949528,52.90173891173332,0.8739168359859872,3,-1.4474992752075053,-1.4474992752075053,-2.5609359741210866,-3.4124984741210866,-3.1249980926513565,2,-0.15124147304613433,-1.628932266175302,32.74499893188477,-1.0274742088693822,32.39500045776367,-4.66034965487955,30.815000534057614,-0.15124147304613433
7073,2001-03-08,33.740001678466804,33.834999084472656,33.009998321533196,33.22499847412109,1647200.0,0.015500473378406765,1.3404342815092376,10.300221255820714,58.93761651551551,41.58547838616653,-2.401633118546634,-1.8494060913089605,-2.385468452715344,-4.285404583683295,9.421122256303812,0.8250007629394602,-0.7371065974730229,1.8827516555786197,-0.06163930665300654,3.827142617810246,0.9105561744628048,2.854947136694431,-3.467069102050786,97.01734938979827,63.079387557478434,0.9721954811158129,3,-1.8550024032592844,-1.8550024032592844,-3.021251678466804,-3.927501678466804,-3.380001068115245,3,-0.11455250403658057,1.0566011933466515,33.22499847412109,-1.628932266175302,32.74499893188477,-1.0274742088693822,32.39500045776367,-0.11455250403658057
7074,2001-03-09,32.294998168945305,33.75,32.150001525878906,33.700000762939446,2020600.0,-0.042827606331854895,1.126242310412195,-2.7281434020961433,52.51689672348867,43.84208338971411,-0.8710869569183437,-0.4324831855865696,-0.8536314020294569,-2.8201184748439054,9.849790768546484,1.5999984741210938,-0.6750087511492282,0.44149818420409304,-1.499014377304242,2.382010745712428,-0.528758096550078,1.4117544649582605,-1.8083416020458891,50.08099278607742,13.843225720157207,0.9702562807541681,3,-0.40999889373778586,-0.40999889373778586,-1.1324977874755824,-2.1949977874755824,-1.74999809265136,4,-0.0874748108302208,1.3404342815092376,33.740001678466804,1.0566011933466515,33.22499847412109,-1.628932266175302,32.74499893188477,-0.0874748108302208
7075,2001-03-12,31.75,32.49499893188477,31.6299991607666,32.39500045776367,2210800.0,-0.01687562160846856,1.0473430213397803,0.4590742113365534,48.9153209563488,46.027761148863505,-0.25316438101470595,0.1044828823465096,-0.25253560963800936,-2.2607947717770926,10.46484383340928,0.8649997711181712,-0.5634534234515272,-0.09499998092651296,-2.035775340897409,1.8457753790443796,-1.0653876609119592,0.8753876990589333,-1.062442882046188,5.44221511952286,-31.802758775296066,0.9703876799854471,3,0.13499927520751953,0.13499927520751953,-0.370000839233402,-1.432500839233402,0.04500007629394531,0,-0.06141734686423461,1.126242310412195,32.294998168945305,1.3404342815092376,33.740001678466804,1.0566011933466515,33.22499847412109,-0.06141734686423461
7076,2001-03-13,31.20000076293945,31.97500038146973,30.7549991607666,31.875,2777000.0,-0.01732281061608032,1.7885742187499856,1.046509702335545,47.84395199486983,48.18773078961785,0.46311154601282567,0.588157939933847,0.35134912825698095,-1.690042289121589,10.781906439105784,1.2200012207031286,-0.4871039318075887,-0.5837492942810094,-2.524773794839046,1.357275206277027,-1.554261544560024,0.3867629559980088,2.6349983215332067,14.448104324541456,-25.294725521834167,0.970512250279018,3,0.68499851226807,0.68499851226807,0.2531237602233958,-0.8625011444091726,0.22999954223633168,1,-0.033653882010682756,1.0473430213397803,31.75,1.126242310412195,32.294998168945305,1.3404342815092376,33.740001678466804,-0.033653882010682756
7077,2001-03-14,31.024999618530273,31.25,30.375,31.20000076293945,1854800.0,-0.005609010901597489,5.36364519104724,0.25926124771823666,47.2616595191626,50.41413678610949,0.8444960336671024,0.6703319987556569,0.5772983771408278,-1.4955938045843133,10.92446921044538,0.875,-0.39648895540905116,-0.6780004501342773,-2.6033501587264,1.2473492584578452,-1.6406753044303386,0.2846744041617839,2.7483994674682606,18.78612111336269,-21.696938678675828,0.9626748542960608,3,1.0799999237060547,0.8599996566772461,0.5531249046325719,-0.6874999999999964,0.0699996948242152,2,-0.04544721562445919,1.7885742187499856,31.20000076293945,1.0473430213397803,31.75,1.126242310412195,32.294998168945305,-0.04544721562445919
7078,2001-03-15,31.04999923706055,31.5,30.78499984741211,31.024999618530273,1702800.0,0.0008057894871122961,-1.8316884784620324,-0.14285402883894593,49.19635473952641,51.607787786892615,1.0568310059448116,0.5905506288457296,0.612647280658404,-1.4828402358736632,11.014389984164307,0.7150001525878906,-0.22005428657040937,-0.5990007400512667,-2.534479718526864,1.336478238424334,-1.5667402292890635,0.3687387491865337,2.5874638854980425,19.99997739438668,-22.30404252335614,0.9677394892377996,3,1.0550003051757777,0.8350000381469691,0.5906252861022949,-0.7124996185302734,-0.0699996948242223,3,-0.03059577709930905,5.36364519104724,31.024999618530273,1.7885742187499856,31.20000076293945,1.0473430213397803,31.75,-0.03059577709930905
7079,2001-03-16,29.899999618530273,31.0,29.149999618530273,30.92499923706055,2927000.0,-0.03703702566142619,2.14893375257086,-41.00061036087018,42.64082377117552,50.81854180820708,2.3058757643231615,1.6038300835531167,1.7856907051295323,-0.2899149558248837,11.333746434459222,1.899999618530277,-0.03652485530381355,-1.6100003242492669,-3.631125339187207,0.41112469068867696,-2.620562831718239,-0.599437816780295,3.6069649791259764,22.421529266260745,-21.159588803927253,1.0105625074689715,3,1.5924997329711914,1.5924997329711914,1.740624904632572,0.43750000000000355,0.7800006866455078,4,0.015384648752176044,-1.8316884784620324,31.04999923706055,5.36364519104724,31.024999618530273,1.7885742187499856,31.20000076293945,0.015384648752176044
7080,2001-03-19,29.645000457763672,29.67499923706055,28.625,28.899999618530273,4913800.0,-0.00852840013444578,1.608698948705237,-0.7268303575582181,44.86934238422192,50.151165776432165,2.380052469698086,1.767103154576553,2.022963141364105,0.01594436973045532,12.397274729425025,1.2749996185302734,0.16237713171238966,-1.7492495536804213,-3.9213820478480343,0.4228829404871881,-2.835315800764228,-0.6631833065966148,3.600546241145018,30.447771391481808,-15.986361947628012,1.0860662470838054,3,1.5849990844726562,1.5849990844726562,1.9956240653991735,0.6924991607666051,1.3199996948242188,0,0.030359237801751204,2.14893375257086,29.899999618530273,-1.8316884784620324,31.04999923706055,5.36364519104724,31.024999618530273,0.030359237801751204
7081,2001-03-20,29.1299991607666,29.84000015258789,28.899999618530273,29.524999618530273,2766200.0,-0.017372281634159936,-1.1988328358608504,-0.5302013594644068,43.005496239133265,48.35416253816028,2.60196388698159,2.1750655550365536,2.509858126966453,0.5753356793556819,13.549223069480021,0.9400005340576172,0.2522153894353778,-2.1255007743835463,-4.504894414840933,0.2538928660738371,-3.3151975946122363,-0.9358039541548564,3.7459038022293925,17.565188200577445,-31.534995435225362,1.1896968202286917,3,2.1000003814697266,2.1000003814697266,2.690312862396244,1.2075004577636754,2.380001068115238,1,0.09148647416085987,1.608698948705237,29.645000457763672,2.14893375257086,29.899999618530273,-1.8316884784620324,31.04999923706055,0.09148647416085987
7082,2001-03-21,28.36000061035156,29.20000076293945,28.149999618530273,29.1299991607666,2408200.0,-0.02643318134564543,1.3076903729383484,1.9493611596666338,39.43977598219895,46.18773581223621,2.915930531164424,2.842306913393717,3.2442382943704295,1.3986707029043934,14.967436611677027,1.0500011444091761,0.13229524036705698,-2.7377493858337445,-5.441005413404508,-0.034493358262977836,-4.089377399619128,-1.3861213720483612,4.175830115604757,6.268685609198438,-44.5018561646527,1.351628013785383,3,2.5899991989135778,2.632498741149906,3.7853116989135778,1.977499008178718,3.5649986267089915,2,0.10825104473741276,-1.1988328358608504,29.1299991607666,1.608698948705237,29.645000457763672,2.14893375257086,29.899999618530273,0.10825104473741276
7083,2001-03-22,28.85000038146973,28.94499969482422,27.7549991607666,28.395000457763672,3000800.0,0.01727784769296936,2.6899324294353346,-0.5909101042603332,38.89203006558959,44.67386173913632,1.8543417261519153,2.2652501377167376,2.738691132008981,0.9658971854918583,15.983967443338942,1.1900005340576172,-0.02966253864862267,-2.11874961853027,-4.99589131226411,0.7583920752035667,-3.5573204653971864,-0.6801787716633498,3.2472472337439804,33.744250770727454,-15.195429081006942,1.4385708468669185,3,1.274998664855957,1.9449987411498988,3.2953119277954066,1.4874992370605469,2.8400001525878835,3,0.07781625310919282,1.3076903729383484,28.36000061035156,-1.1988328358608504,29.1299991607666,1.608698948705237,29.645000457763672,0.07781625310919282
7084,2001-03-23,28.739999771118164,29.01000022888184,27.79999923706055,28.61000061035156,2108000.0,-0.003812846062290487,2.6119428478704214,0.2857124891532684,25.220340736430458,42.041086159145394,1.5723877915631768,2.302300862841726,2.8406124961958383,1.1380551075720753,16.926832480110754,1.210000991821289,-0.31796534507324026,-2.1075001716613784,-5.149487651514811,0.934487308192054,-3.6284939115880945,-0.5865064317346622,2.836178029561893,47.24221303564682,3.6528429430742335,1.5209937399267168,3,1.125,2.054999351501465,3.4053125381469727,1.597499847412113,3.010000228881836,4,0.07794014575355779,2.6899324294353346,28.85000038146973,1.3076903729383484,28.36000061035156,-1.1988328358608504,29.1299991607666,0.07794014575355779
7085,2001-03-26,29.3799991607666,29.46999931335449,28.54999923706055,28.7450008392334,1755200.0,0.02226859411083204,1.25767270310372,4.884634006778334,28.049585571740323,39.841712112131006,0.6267599997863478,1.6081032939988802,2.210885918030314,0.5431097720907019,17.720225631589653,0.9200000762939382,-0.6620477416969948,-1.3807507514953627,-4.488855884587515,1.7273543815967862,-2.934803318041439,0.17330181505071351,1.737637203123839,77.93761280566733,36.89065707479023,1.5540525665460747,3,0.24750041961669922,1.4149999618530273,2.6203136444091797,0.9575004577636754,2.185001373291012,0,0.04424782782652947,2.6119428478704214,28.739999771118164,2.6899324294353346,28.85000038146973,1.3076903729383484,28.36000061035156,0.04424782782652947
7086,2001-03-27,29.32999992370605,30.0,28.899999618530273,29.35000038146973,2649600.0,-0.001701812065649011,-1.4999978325610026,-0.0314968671340546,23.082258500352793,37.15511199892991,0.428684822706046,1.6547316207939105,2.28187055956764,0.6238594893206795,17.653311877322437,1.1000003814697266,-0.8856657043215073,-1.3747499465942425,-4.54614408180834,1.796644188619858,-2.9604470142012893,0.21094712101280777,1.3841199758095293,70.15590976247768,33.75572004404165,1.5856970676070499,3,0.29749965667724965,1.4649991989135778,2.67031288146973,1.0074996948242259,2.145000457763679,1,0.05574497896811614,1.25767270310372,29.3799991607666,2.6119428478704214,28.739999771118164,2.6899324294353346,28.85000038146973,0.05574497896811614
7087,2001-03-28,28.895000457763672,29.25,28.45000076293945,29.125,1346200.0,-0.014831212651684633,2.333333333333348,11.499713904249205,16.142543345204913,33.48246628844974,0.5920278760784079,2.0881021681820258,2.69696571053084,1.0809054655387271,17.505951924652756,0.8799991607666016,-1.0721821856680904,-1.7407494544982924,-5.0100502452590945,1.5285513362625132,-3.375399849878697,-0.10609905911789141,1.4640249531020295,50.77954881238919,21.136282376024973,1.6346503953804024,3,0.4824991226196289,1.899998664855957,3.1003122329711914,1.4424991607666051,3.154998779296882,2,0.09050007716527153,-1.4999978325610026,29.32999992370605,1.25767270310372,29.3799991607666,2.6119428478704214,28.739999771118164,0.09050007716527153
7088,2001-03-29,28.3700008392334,28.63999938964844,28.1200008392334,28.54999923706055,2162400.0,-0.018169219941618464,1.8888912436487337,0.7826032872804626,18.524454309709128,30.802869681620145,0.7787890549844683,2.5986639933704936,3.1824534333426087,1.634104088857569,17.374150447050248,0.7749996185302734,-1.241363350578716,-2.171999073028566,-5.592516398047536,1.2485182519904043,-3.8822577355380545,-0.46174041051908077,1.67654142162041,25.909154750076606,-1.1014178412789555,1.710258662509486,3,0.5074987411499023,2.4249982833862305,3.60499906539917,1.9674987792968786,3.6399974822997976,3,0.1253083642109336,2.333333333333348,28.895000457763672,-1.4999978325610026,29.32999992370605,1.25767270310372,29.3799991607666,0.1253083642109336
7089,2001-03-30,28.420000076293945,28.4950008392334,27.309999465942386,28.35000038146973,3539800.0,0.001762398152325817,9.772679983354108,-0.3888906549681302,20.99301158931111,28.149944037741164,0.5551545421784638,2.487576885548055,3.1148722171259067,1.6153757485639062,18.683243204164206,1.185001373291012,-1.4107216416363997,-2.0022498130798354,-5.547929519747306,1.543429893587632,-3.775089666413571,-0.2294099597460999,1.3515570125493994,41.26395501777939,11.049039019361665,1.772839853333734,3,0.2349996566772461,2.152499198913574,3.497499942779541,1.9174995422363317,3.7349987030029297,4,0.11505983282847643,1.8888912436487337,28.3700008392334,2.333333333333348,28.895000457763672,-1.4999978325610026,29.32999992370605,0.11505983282847643
7090,2001-04-02,28.31999969482422,29.28499984741211,28.10000038146973,28.5,1685200.0,-0.0035186622519800537,-2.8225855078170987,-2.5714441416895037,22.778802963206658,25.90253367374932,0.5000204695618251,2.3891271087732697,3.1967735389813186,1.7329107160463622,19.437551616829182,1.1849994659423793,-1.6240268579551866,-1.8985001564025872,-5.435185827012184,1.6381855142070094,-3.6668429917073837,-0.13015732109779066,1.1069393268129915,37.54646945583842,5.116685334689421,1.768342835304798,4,0.33500003814697266,2.252499580383301,3.575000286102295,2.0174999237060582,3.8050003051757812,0,0.12111583129016235,9.772679983354108,28.420000076293945,1.8888912436487337,28.3700008392334,2.333333333333348,28.895000457763672,0.12111583129016235
7091,2001-04-03,27.55500030517578,28.22500038146973,27.25,28.20000076293945,2848400.0,-0.027012690603533063,1.8057577254514334,3.583329801212204,20.4931797635341,23.797356316119895,1.1377588538541943,2.8937318550802473,3.930381605731206,2.5041886445909043,19.5030937640433,1.0699996948242188,-1.7200926204574216,-2.403999614715577,-5.9217117665578485,1.1137125371266912,-4.162855690636711,-0.6451435387944429,1.7299995422363281,14.987731107874398,-18.376079082906493,1.7588560759211342,4,1.0699996948242188,2.987499237060547,4.337499618530273,2.7824993133544957,5.049999237060547,1,0.14552713425768382,-2.8225855078170987,28.31999969482422,9.772679983354108,28.420000076293945,1.8888912436487337,28.3700008392334,0.14552713425768382
7092,2001-04-04,28.20000076293945,28.38999938964844,27.75,28.04999923706055,1908000.0,0.023407746348038216,1.415097598894436,-0.2325603401879453,28.076921948313753,22.59567763642258,0.5226364380347235,1.9531056230378212,3.2366591248409726,1.8632934321154728,19.510600203720152,0.8349990844726598,-1.8193575629318701,-1.507749271392825,-4.750318772278359,1.734820229492712,-3.1290340218355936,0.11353547904994343,1.0849990844726598,46.68308767430901,11.14846702313907,1.6212847504427679,4,0.4249992370605504,2.3424987792968786,3.4999990463256907,2.1374988555908274,4.389999389648441,2,0.11613473510377692,1.8057577254514334,27.55500030517578,-2.8225855078170987,28.31999969482422,9.772679983354108,28.420000076293945,0.11613473510377692
7093,2001-04-05,29.875,30.04999923706055,28.29999923706055,28.5,2634800.0,0.05939713445901185,1.028987302022557,9.166573419460278,49.822066665743534,25.329202739679587,-1.1082171255604045,-0.027717381588285406,1.545501050040773,0.2006842362615302,18.666078913214307,1.8499984741211009,-1.824484942056202,0.36050004959106374,-2.273877053615088,2.9948771527972156,-0.9566885020120104,1.6776886011941379,-2.625,93.7500255448546,54.22038862274,1.3171885516030755,4,-1.2250003814697266,0.6674995422363281,1.7325000762939453,0.462499618530277,3.0600013732910156,3,0.07280332174261273,1.415097598894436,28.20000076293945,1.8057577254514334,27.55500030517578,-2.8225855078170987,28.31999969482422,0.07280332174261273
7094,2001-04-06,29.46999931335449,30.0,28.65500068664551,29.5,2972800.0,-0.01355650833959876,1.611647411100014,-0.021818681196735537,48.78047937603756,27.632635384601507,-0.6579687375980647,0.16315498023009312,1.9041177194948347,0.6148477442287046,18.848823597116233,1.3449993133544886,-1.7320101995760524,0.0967493057250941,-2.189894153271652,2.3833927647218403,-1.0465724237732807,1.240071035223469,-2.1639993286132793,79.2857113663021,37.01245264043814,1.1433217294983737,4,-0.8199996948242152,1.0725002288818395,2.067500114440925,0.8675003051757884,3.8350009918212926,4,0.086189313449617,1.028987302022557,29.875,1.415097598894436,28.20000076293945,1.8057577254514334,27.55500030517578,0.086189313449617
7095,2001-04-09,29.79999923706055,30.10000038146973,29.42499923706055,29.649999618530273,1831400.0,0.01119782597200536,-1.2500023841843018,-4.999872846334322,54.79256411928604,31.15600267559409,-1.0304937618567145,-0.3377406982281421,1.5235600233480042,0.3005133586518447,19.58536501007698,0.6750011444091797,-1.65674054781784,0.5242492675781278,-1.485178836217269,2.533677371373525,-0.4804647843195724,1.528963319475828,-2.439119267272954,89.47364546476058,42.25428994742419,1.0047140518976994,4,-1.1249990463256871,0.7425003051757777,1.5700006484985352,0.5375003814697266,4.955001831054684,0,0.07902683229963126,1.611647411100014,29.46999931335449,1.028987302022557,29.875,1.415097598894436,28.20000076293945,0.07902683229963126
7096,2001-04-10,30.149999618530273,30.36000061035156,29.770000457763672,29.85000038146973,2629400.0,0.011744979544645373,-1.5652231602341742,1.999999999999929,63.62252367566236,36.43155604564492,-1.399072308285998,-0.8120732713414327,1.1290891545608304,-0.026637475932012933,20.28382187868956,0.5900001525878871,-1.4516265696869368,0.9267497062683105,-0.9192133091626715,2.7727127216992926,0.0037681985528195128,1.8497312139838016,-2.679554832275393,91.95398686925981,37.92068535132526,0.922981507715491,4,-1.3449993133544922,0.3924999237060547,1.3537502288818395,0.32812500000000355,5.44999885559082,1,0.06550581779297548,-1.2500023841843018,29.79999923706055,1.611647411100014,29.46999931335449,1.028987302022557,29.875,0.06550581779297548
7097,2001-04-11,29.614999771118164,30.29999923706055,29.024999618530273,30.22500038146973,2241600.0,-0.01774460544547729,2.355269564169853,-2.0333405388909735,55.78231017910337,40.57131780891095,-0.8394803553453265,-0.40909790518832523,1.6082939203959867,0.5238421328875127,20.889830211622083,1.274999618530277,-1.3173620727222186,0.46224985122680806,-1.1916936581185205,2.1161933605721366,-0.3647219034458544,1.2892216058994705,-1.9711816354174836,63.83493482612589,6.936325991953595,0.8269717546726638,4,-0.8099994659423828,0.9274997711181641,2.1624994277954173,0.8981246948242223,5.42500114440918,2,0.10096234321210917,-1.5652231602341742,30.149999618530273,-1.2500023841843018,29.79999923706055,1.611647411100014,29.46999931335449,0.10096234321210917
7098,2001-04-12,30.10000038146973,30.20000076293945,29.375,29.649999618530273,2088000.0,0.016376856798917094,1.5384579269223262,-0.7377054306226095,59.72819045768742,44.875226572063866,-1.1770531141907057,-1.0212808328461342,1.0610227061261455,0.062288426403132036,21.791518458336334,0.8250007629394496,-1.129388989108996,0.9947504043579123,-0.47396668363573724,2.463467492351562,0.26039186036108575,1.7291089483547388,-2.2932112972899965,84.75071903131331,25.530556759154763,0.7343585439968255,4,-1.2950000762939489,0.442499160766598,1.6774988174438512,0.41312408447265625,4.925001144409176,3,0.08272424383924792,2.355269564169853,29.614999771118164,-1.5652231602341742,30.149999618530273,-1.2500023841843018,29.79999923706055,0.08272424383924792
7099,2001-04-16,30.36000061035156,30.42499923706055,29.90500068664551,30.399999618530273,913200.0,0.008637881248728885,10.55574864893413,-0.08888653414148984,57.413023009669736,48.723473243893096,-1.266064697211828,-1.3123361157993543,0.7163107729195168,-0.15904269063094745,21.368214422140547,0.5199985504150391,-0.8324525937879237,1.2317505836486795,-0.3023227052846238,2.765823872581983,0.46471393918202963,1.9987872281153294,-2.4000188346015143,95.35723968430597,36.91411921101505,0.7670366444666512,4,-1.5225009918212855,0.13999938964844105,1.5249986648559606,0.3699989318847692,4.755001068115245,0,0.08481557019671082,1.5384579269223262,30.10000038146973,2.355269564169853,29.614999771118164,-1.5652231602341742,30.149999618530273,0.08481557019671082
7100,2001-04-17,30.545000076293945,30.72500038146973,30.0,30.309999465942386,1347800.0,0.0060935264236887665,1.436971072472671,-5.87516093653079,59.006674165983775,53.00275039972084,-1.2317927675903206,-1.5035400195846762,0.47988543505346115,-0.30789649257589247,20.474426882420957,0.7250003814697301,-0.5308202154115449,1.37175006866455,-0.27482269057527375,3.018322827904374,0.5484636890446382,2.195036448284462,-2.3878169036390595,89.41175150624358,31.10973498540747,0.8232863796199111,4,-1.307499885559082,-0.672500610351559,1.3399991989135742,0.4974994659423828,4.225000381469727,1,0.09035849474506574,10.55574864893413,30.36000061035156,1.5384579269223262,30.10000038146973,2.355269564169853,29.614999771118164,0.09035849474506574
7101,2001-04-18,31.795000076293945,32.560001373291016,30.29999923706055,30.42499923706055,3444000.0,0.04092322792201042,-1.7901246487007156,5.829775663918,69.17989301186263,57.569747184559596,-2.0306427283526673,-2.681109783853536,-0.8116218087328875,-1.5151131284338604,20.03590181501423,2.260002136230465,-0.21745266838248511,2.488500022888182,0.46782790503986504,4.509172140736499,1.4781639639640254,3.498836081812339,-3.381035182757575,78.3592385501136,18.31644450405456,1.0103360589241583,4,-1.364999771118164,-1.8899993896484375,0.08999919891357422,-0.7525005340576172,3.1750011444091797,2,0.09309642977570665,1.436971072472671,30.545000076293945,10.55574864893413,30.36000061035156,1.5384579269223262,30.10000038146973,0.09309642977570665
7102,2001-04-19,31.43000030517578,31.92499923706055,30.75,31.875,3062600.0,-0.011479785193971526,3.3119382926897125,-0.3248170965159592,70.67567313300843,59.88681456981126,-1.2955222770352393,-2.1864195560662267,-0.48532814384670075,-1.0980406891271102,19.08925986542385,1.1749992370605504,0.09130680000739488,1.9700002670288086,-0.2082147097735927,4.14821524383121,0.880892778627608,3.0591077554300092,-2.5185110340688546,64.52117485438882,0.15406644199705966,1.0891074884012013,4,-0.8224992752075195,-1.5249996185302734,0.4549989700317383,-0.3562507629394531,3.0699996948242188,3,0.13267572791778215,-1.7901246487007156,31.795000076293945,1.436971072472671,30.545000076293945,10.55574864893413,30.36000061035156,0.13267572791778215
7103,2001-04-20,31.09499931335449,31.520000457763672,30.8799991607666,31.309999465942386,1273200.0,-0.010658637880004318,1.0157453352717136,0.4831467416462518,67.40402575826087,61.9560975011694,-0.8596684662935097,-1.7651030144153985,-0.19243448875505464,-0.7203699658909919,17.853532171042037,0.6400012969970703,0.5160206980740405,1.5227493286132763,-0.7523362958304283,3.797834953056981,0.385206516391424,2.6602921408351285,-1.7456885899854697,44.82102896223717,-21.540323534671295,1.1375428122218523,4,-0.3024988174438441,-1.1899986267089808,0.9000000953674352,0.2287502288818395,3.3050022125244176,4,0.12686932591371947,3.3119382926897125,31.43000030517578,-1.7901246487007156,31.795000076293945,1.436971072472671,30.545000076293945,0.12686932591371947
7104,2001-04-23,30.979999542236328,31.190000534057614,30.79999923706055,31.0,976200.0,-0.0036983365061137308,-1.0526326356472429,0.09302531892620476,67.27272457046263,63.34278199574458,-0.5676436526387505,-1.553323368531096,-0.12384194442126173,-0.5544534421172465,16.598756354784715,0.3900012969970632,0.8840232659402822,1.2957495689392076,-1.026876340307112,3.6183754781855306,0.1344366143160478,2.4570625235623673,-1.245405940876669,38.2812115829644,-30.414501569917576,1.1613129546231609,4,-0.1874990463256836,-1.0749988555908203,1.0149998664855957,0.46875,3.0800018310546875,0,0.13056817441613777,1.0157453352717136,31.09499931335449,3.3119382926897125,31.43000030517578,-1.7901246487007156,31.795000076293945,0.13056817441613777
7105,2001-04-24,30.68000030517578,31.01000022888184,30.63500022888184,30.85000038146973,1271400.0,-0.009683642398107373,-1.8846128452482174,8.499809269502371,71.59640453608854,64.22876875801416,-0.14492984156635913,-1.2131357743349653,0.13981425962509064,-0.20975475037581148,15.755242608216063,0.375,0.9630041735303294,0.9307502746582017,-1.4284983930178612,3.289998942334268,-0.24887405917982974,2.110374608496233,-0.60635777118436,16.81419066041449,-56.25140815817658,1.1796243338380328,4,0.11250019073486328,-0.7749996185302734,0.8124990463256836,0.7687492370605469,3.549999237060547,1,0.14455675779582133,-1.0526326356472429,30.979999542236328,1.0157453352717136,31.09499931335449,3.3119382926897125,31.43000030517578,0.14455675779582133
7106,2001-04-25,30.96500015258789,31.125,30.1299991607666,30.364999771118164,1054400.0,0.009289434308252797,1.1630451233038592,-3.529412424687738,70.10908647017045,65.82063279035494,-0.3376742103522403,-1.4433672441991803,-0.19524633538589953,-0.45842252655452853,15.270421239712256,0.9950008392333984,1.098574131504499,1.1340001106262214,-1.2768252221943115,3.5448254434467543,-0.07141255578404682,2.3394127770364896,1.595001220703125,46.518159127061196,-28.650145856870196,1.2054126664102673,4,0.0025005340576171875,-1.0599994659423828,0.2649993896484375,0.2649993896484375,3.259998321533196,2,0.12288068097612403,-1.8846128452482174,30.68000030517578,-1.0526326356472429,30.979999542236328,1.0157453352717136,31.09499931335449,0.12288068097612403
7107,2001-04-26,31.51000022888184,31.85000038146973,30.70000076293945,30.85000038146973,1517200.0,0.01760051908956317,-1.395834823450853,1.0999990463262899,64.22976492637038,66.32080773131972,-0.6544191197571045,-1.8787370445999052,-0.7919375129018,-0.9600597186127793,14.648327952472235,1.1499996185302805,1.182301820971123,1.5482501983642614,-0.931495520620718,4.027995917349241,0.30837733887177166,2.788123057856751,1.0014011001586844,80.23256329731556,7.108426518983762,1.2398728594924888,4,-0.27749919891357777,-1.6049995422363317,-0.28000068664551137,-0.28000068664551137,2.925001144409176,3,0.10980644134206874,1.1630451233038592,30.96500015258789,-1.8846128452482174,30.68000030517578,-1.0526326356472429,30.979999542236328,0.10980644134206874
7108,2001-04-27,31.92499923706055,32.11999893188477,31.10000038146973,31.149999618530273,1215800.0,0.013170390516161534,-1.3314303402063699,1.1742421177354618,71.32928133545582,67.86705865640707,-0.8753725445712917,-2.1225743287586347,-1.2384297704494003,-1.3268465214130956,13.835994721130277,1.0199985504150426,1.1894017069263683,1.7854992866516142,-0.7233142607836776,4.294312834086902,0.5310925129339701,3.0399060603692583,0.5387740486144956,90.20101923355233,17.11865568555453,1.2544067737176445,4,-0.6449985504150426,-2.0199985504150426,-0.9537496566772496,-0.9324998855590856,3.0550003051757777,4,0.08065781752471346,-1.395834823450853,31.51000022888184,1.1630451233038592,30.96500015258789,-1.8846128452482174,30.68000030517578,0.08065781752471346
7109,2001-04-30,31.690000534057614,32.169998168945305,31.565000534057614,31.95000076293945,908600.0,-0.007360961898791096,-1.3725386798909307,-0.3354843314309044,66.69613060827248,68.72144270555025,-0.4826265226126587,-1.7181235818212421,-1.056035176863876,-1.0639726216997083,12.46336516678247,0.6049976348876918,1.3054393456370974,1.3870005607604945,-1.075771425529073,3.8497725470500583,0.1556145676157108,2.618386553905278,0.7270972691192661,76.47069273253078,5.236098250486805,1.2313859931447826,4,-0.34500026702880504,-1.7849998474121058,-1.2300014495849574,-0.8950014114379847,2.554998397827159,0,0.08551596548282858,-1.3314303402063699,31.92499923706055,-1.395834823450853,31.51000022888184,1.1630451233038592,30.96500015258789,0.08551596548282858
7110,2001-05-01,31.75,31.875,31.32999992370605,31.815000534057614,674800.0,0.0018933248637185152,4.891909725444143,0.25000183398744186,64.89759094985655,68.24563136532734,-0.3952902552940998,-1.5894736686453044,-1.145814793424556,-1.1094362575937744,11.794064601768534,0.5450000762939489,1.3626627699527063,1.275500011444091,-1.0812681452676287,3.632268168155811,0.09711593308822941,2.4538840897999528,0.6213558303286746,79.4118444537737,10.352054821466666,1.1783840783558601,5,-0.6000013351440465,-1.8449993133544922,-1.4200005531311035,-0.9550008773803711,2.6500015258789062,1,0.0727559487650713,-1.3725386798909307,31.690000534057614,-1.3314303402063699,31.92499923706055,-1.395834823450853,31.51000022888184,0.0727559487650713
7111,2001-05-02,31.565000534057614,31.875,31.149999618530273,31.875,893400.0,-0.005826754832831016,3.677429874053246,4.76918336805689,69.42233134391408,68.10637116653908,-0.27529772001383535,-1.1474837018618054,-0.991586156242132,-0.9088332602646076,10.46774823498076,0.7250003814697266,1.429388056171394,0.8900005340576129,-1.0698544354976853,2.849855503612911,-0.08992695072003443,1.8699280188352603,0.7615281628798165,58.84362568152166,-10.427752281123873,0.9799274847776485,5,-0.41500186920166016,-1.6599998474121058,-1.3537511825561488,-0.7700014114379847,2.4250011444091903,2,0.08442892327225748,4.891909725444143,31.75,-1.3725386798909307,31.690000534057614,-1.3314303402063699,31.92499923706055,0.08442892327225748
7112,2001-05-03,31.47500038146973,31.625,30.88999938964844,31.5,1104600.0,-0.0028512640920368426,4.345466399406268,0.08064406967370738,64.86487712540671,67.8242435406664,-0.19918997557714135,-0.8427572929006111,-0.9214642388405032,-0.7966088850881761,9.14251934557645,0.735000610351559,1.4739799559974607,0.636250400543215,-0.967888843633542,2.2403896447199756,-0.1658192215451635,1.4383200226315935,0.80759772474428,45.70324607205055,-20.71740843729428,0.8020696220883802,5,-0.32500171661377664,-1.5699996948242223,-1.2637510299682653,-0.6800012588501012,2.100000381469716,3,0.08737086765121571,3.677429874053246,31.565000534057614,4.891909725444143,31.75,-1.3725386798909307,31.690000534057614,0.08737086765121571
7113,2001-05-04,32.049999237060554,32.080001831054695,30.940000534057614,31.29999923706055,1096600.0,0.018268430456615414,1.814799988697292,-30.000457770661306,67.10526722214075,67.80563716863064,-0.6978637922308906,-1.3138159651225365,-1.5073294450476595,-1.3463132764964456,9.459812077581843,1.140001296997081,1.334788370603107,1.1024992942810137,-0.5213219005393057,2.7263204891013366,0.2905886968708522,1.9144098916911751,0.18954689024450744,90.62507450587806,26.71364125618274,0.811910597410161,5,-0.9000005722046005,-2.144998550415046,-1.9637498855590891,-1.255000114440925,1.2050018310546804,4,0.07441504502354546,4.345466399406268,31.47500038146973,3.677429874053246,31.565000534057614,4.891909725444143,31.75,0.07441504502354546
7114,2001-05-07,32.009998321533196,32.189998626708984,31.5049991607666,32.0,1075400.0,-0.0012480785173031306,2.7027105048817957,0.01333109537759463,65.27632312221465,67.10340590042243,-0.5547282270055582,-1.1317956668578084,-1.4703407054653752,-1.2924700939069318,9.830519917395428,0.6849994659423828,1.206541705319637,0.9354984283447187,-0.5964829163525209,2.4674797730419584,0.16950775599609713,1.7014891006933404,0.1873568664410996,86.1538145527846,24.415943250898835,0.76599067234862,5,-0.849999427795403,-2.104997634887688,-2.173748970031731,-1.2149991989135671,1.1950035095214986,0,0.09278354815486534,1.814799988697292,32.049999237060554,4.345466399406268,31.47500038146973,3.677429874053246,31.565000534057614,0.09278354815486534
7115,2001-05-08,32.154998779296875,32.360000610351555,31.79999923706055,32.009998321533196,1561600.0,0.004529848964913485,1.0180079867483345,14.502479969488316,54.87803554287889,65.41106690850114,-0.5235543117366781,-1.1502955672249335,-1.6151185927808314,-1.4236425313862782,10.365756496541199,0.560001373291005,1.1290554622864661,0.9627489089965806,-0.517927840302157,2.443425658295318,0.2224105343472118,1.7030872836459494,-2.0249996185302734,86.05430878780997,25.32758996633148,0.7403383746493691,5,-0.6249980926513743,-2.249998092651367,-2.5412492752075195,-1.5824995040893555,0.625,1,0.06499767476071416,2.7027105048817957,32.009998321533196,1.814799988697292,32.049999237060554,4.345466399406268,31.47500038146973,0.06499767476071416
7116,2001-05-09,32.125,32.200000762939446,31.899999618530273,32.075000762939446,1541800.0,-0.000932942946220483,2.000000000000142,0.34482123595804426,60.357683753803215,64.98083566710478,-0.3483366742862941,-1.0168844292548869,-1.5638030569950239,-1.3648805865229185,11.161102225352348,0.3000011444091726,1.0619774572535796,0.8340001106262207,-0.6171426813169347,2.2851429025693726,0.10842871465464299,1.5595715065977984,-1.9504008102416996,84.01357719695277,22.78504824929926,0.7255713959715766,5,-0.5,-2.219999313354492,-2.5112504959106445,-1.5525007247924805,1.4350013732910156,2,0.07081716812074412,1.0180079867483345,32.154998779296875,2.7027105048817957,32.009998321533196,1.814799988697292,32.049999237060554,0.07081716812074412
7117,2001-05-10,32.60499954223633,32.799999237060554,32.25,32.34999847412109,2098200.0,0.014941619991792221,-1.417589603856665,5.1000991836417455,71.57146710771892,65.00774519735624,-0.7338479537804012,-1.3295627125218275,-2.010827027697829,-1.789582030247253,11.599759566945664,0.674999237060554,1.0046560880309556,1.1644996643066392,-0.17110482506620883,2.5001041536794872,0.49669741962021874,1.8323019089930632,-2.386692324066164,89.51613812905343,25.129373043729345,0.6678022446864238,5,-0.7600002288818288,-2.329999923706051,-3.021249771118164,-2.0625,0.5699996948242259,3,0.042478213638259765,2.000000000000142,32.125,1.0180079867483345,32.154998779296875,2.7027105048817957,32.009998321533196,0.042478213638259765
7118,2001-05-11,32.59000015258789,33.0,32.299999237060554,33.0,1993000.0,-0.0004600334261316563,2.414639138808477,-1.60783580414973,73.67652206694108,65.78334424831942,-0.6868250826486921,-1.1788967124131062,-1.9613793776030057,-1.7238000995638245,12.124739516744295,0.700000762939446,0.9539765588470779,1.0250002861022942,-0.24718341137288036,2.297183983577469,0.38890843736470515,1.6610921348398833,-2.2684252536621123,72.57527643781472,4.684484970831576,0.6360918487375876,5,-0.6450004577636719,-1.9400005340576172,-3.0062503814697266,-2.0475006103515625,0.08499908447266336,4,0.03022401367719363,-1.417589603856665,32.60499954223633,2.000000000000142,32.125,1.0180079867483345,32.154998779296875,0.03022401367719363
7119,2001-05-14,32.935001373291016,33.014999389648445,32.400001525878906,32.575000762939446,1569800.0,0.01058610675323135,1.3653916692342307,-0.8780505959303851,82.72864680511768,67.76457267668177,-0.9349731519694799,-1.39248767068014,-2.285588750214764,-2.0229816605412942,12.90264375937798,0.6149978637695384,0.9459073261559539,1.2412514686584473,-0.03863285469072508,2.521135792007623,0.6013093069838575,1.8811936303330334,-2.4527209683007847,93.41580194973335,18.276643041905146,0.6399421616745873,5,-0.982501983642571,-2.100001335144036,-3.338751792907715,-2.3925018310546875,0.055000305175788355,0,0.009716097813304625,2.414639138808477,32.59000015258789,-1.417589603856665,32.60499954223633,2.000000000000142,32.125,0.009716097813304625
7120,2001-05-15,33.30500030517578,33.439998626708984,32.650001525878906,32.700000762939446,1961600.0,0.011234216379441886,-1.2411328330023645,1.6805514347475812,83.14452536128876,69.28926090083452,-1.1859097843552604,-1.6286122439520092,-2.681003644103221,-2.336560662365166,14.147733017339693,0.7899971008300781,0.8676030907482932,1.473250389099121,0.12171207977527843,2.8247886984229638,0.7974812344371998,2.1490195437610424,-2.6201023814128916,91.23386957937981,11.959044292875006,0.6757691546619211,5,-1.1400012969970703,-2.0725011825561523,-3.7087507247924805,-2.762500762939453,-0.095001220703125,1,-0.003002506326521326,1.3653916692342307,32.935001373291016,2.414639138808477,32.59000015258789,-1.417589603856665,32.60499954223633,-0.003002506326521326
7121,2001-05-16,34.755001068115234,34.775001525878906,33.014999389648445,33.325000762939446,2841800.0,0.043537028964209856,1.3945587410990374,2.3636386564688956,86.58403631492111,71.70250081078056,-2.3868222601047577,-2.9992606980766467,-4.151378478767871,-3.7136524243073623,14.881826198982578,1.7600021362304616,0.8819022365663187,2.775251102447509,0.8955769139356704,4.654925290959348,1.8354140081915915,3.7150881967034266,-3.7945930740577367,99.20790314149572,19.225805912556098,0.9398370942559189,5,-1.8975000381469727,-2.8550004959106445,-5.146251201629639,-4.212501525878906,-1.8300018310546804,2,-0.05682642002938265,-1.2411328330023645,33.30500030517578,1.3653916692342307,32.935001373291016,2.414639138808477,32.59000015258789,-0.05682642002938265
7122,2001-05-17,35.599998474121094,35.99499893188477,34.85499954223633,34.924999237060554,3299800.0,0.024312973098455037,-1.7975492284001353,0.4720273377686887,87.7698225320679,73.99856251188358,-2.8889593001341822,-3.7058343334016044,-5.022825269407861,-4.49854903975465,15.894271796073928,1.2399978637695384,0.9419350261851669,3.4117486000061064,0.9529465019212395,5.870550698090973,2.1823475509636765,4.64114964904854,-4.181839256245027,89.30986494215475,10.181675156471542,1.229401049042433,5,-1.8499994277954102,-3.089999198913574,-5.926248550415039,-5.057498931884766,-2.9399986267089844,3,-0.05730329180527982,1.3945587410990374,34.755001068115234,-1.2411328330023645,33.30500030517578,1.3653916692342307,32.935001373291016,-0.05730329180527982
7123,2001-05-18,35.040000915527344,35.474998474121094,34.74499893188477,35.474998474121094,2180600.0,-0.015730269174051625,2.3563385716289837,-0.6444415559461375,82.27365087975186,75.88715448494327,-2.0788390318209267,-2.9883475299408246,-4.512932277687703,-3.881595867388082,16.90522825101062,0.854999542236321,0.9952066513786662,2.654500961303711,-0.05517943079856735,5.364181353405989,1.2996607652525753,4.00934115735485,-2.981084137690061,73.43536285278003,-5.779931391931882,1.3548401960511385,5,-1.1425018310546804,-2.355001449584961,-5.366250991821289,-4.497501373291016,-2.345001220703125,4,-0.05322493235553394,-1.7975492284001353,35.599998474121094,1.3945587410990374,34.755001068115234,-1.2411328330023645,33.30500030517578,-0.05322493235553394
7124,2001-05-21,35.025001525878906,35.22999954223633,34.549999237060554,35.165000915527344,1577600.0,-0.0004280647618873923,4.037101924326715,0.32183948365371123,81.82707571350495,78.8814922816795,-1.7781799984422832,-2.7982358670333554,-4.502660887632167,-3.8096488334433474,17.953334093094046,0.6800003051757741,1.1074535168302297,2.437251472473143,-0.4299746679362215,5.304477612882508,1.0036384022684643,3.8708645426778254,-2.4150332464749766,71.00154982888004,-7.850607862222603,1.4336130702046819,5,-1.0775022506713867,-2.0750017166137624,-5.351251602172852,-4.482501983642578,-3.0550022125244176,0,-0.067094994616403,2.3563385716289837,35.040000915527344,-1.7975492284001353,35.599998474121094,1.3945587410990374,34.755001068115234,-0.067094994616403
7125,2001-05-22,35.115001678466804,35.42499923706055,34.755001068115234,35.150001525878906,1434400.0,0.0025695973923485216,1.290610552124836,0.24999999999994924,85.14857131850074,81.63603534442365,-1.569162321409408,-2.6761483955996184,-4.578871103316562,-3.854573159842751,19.274403162367836,0.6699981689453125,1.1762557290003315,2.305501556396493,-0.6257712794609347,5.2367743922539205,0.8398651384677791,3.7711379743252067,-2.0311291077155573,70.46988628872143,-10.462402434840726,1.4656364179287147,5,-0.9925022125244212,-2.117502212524421,-5.446251869201667,-4.572502136230476,-2.9450035095214986,1,-0.060515446345631,4.037101924326715,35.025001525878906,2.3563385716289837,35.040000915527344,-1.7975492284001353,35.599998474121094,-0.060515446345631
7126,2001-05-23,34.77000045776367,35.150001525878906,34.419998168945305,35.150001525878906,1807800.0,-0.009824895463829475,2.8421121317071094,10.85722070844907,81.05564034666655,82.68983237097339,-0.9046442120788072,-2.1412532946087524,-4.206073739401841,-3.4645477393359627,21.015871532088603,0.7300033569336009,1.2692500659448456,1.7702503204345703,-1.1508594954918436,4.691360136360988,0.30969541247136334,3.2308052283977773,-1.2785701964537282,22.222356779380064,-60.556839629769925,1.460554907963208,5,-0.6225013732910085,-1.7075014114379883,-5.215000629425049,-4.227500915527344,-3.1200008392333984,2,-0.044866302926455326,1.290610552124836,35.115001678466804,4.037101924326715,35.025001525878906,2.3563385716289837,35.040000915527344,-0.044866302926455326
7127,2001-05-24,34.970001220703125,35.0,34.384998321533196,34.764999389648445,1280600.0,0.0057521069975940975,3.641532792076981,-0.5394769863976122,79.61464566234537,83.34962388157388,-0.82013581081398,-2.180546471964135,-4.369739563445677,-3.618902160018301,22.209474684644654,0.615001678466804,1.4428473839904967,1.7972510337829561,-1.1619503642823474,4.75645243184826,0.31765033475030435,3.276851732815608,-1.1280713455127085,53.66998323633302,-26.955287910190386,1.4796006990326522,5,-0.7725009918212891,-1.9075021743774414,-4.8025007247924805,-4.427501678466797,-2.420001983642571,3,-0.05847875070796049,2.8421121317071094,34.77000045776367,1.290610552124836,35.115001678466804,4.037101924326715,35.025001525878906,-0.05847875070796049
7128,2001-05-25,34.5,34.75,33.924999237060554,34.75,2030200.0,-0.01344012594500199,5.600006103515568,-1.219501302567962,73.22764148371883,82.29395662364067,-0.056668102262420916,-1.5892216418238831,-3.868921647096059,-3.101532433365204,23.008866668762906,1.045001983642571,1.6068506189872949,1.1984997749328627,-1.7561869403140236,4.153186490179749,-0.27884358269058396,2.675843132556306,1.4949989318847727,38.33338419596325,-39.87441750125814,1.4773433576234438,5,-0.17749977111816406,-1.4375009536743164,-4.243749141693115,-3.957500457763672,-1.549999237060554,4,-0.05333333775617077,3.641532792076981,34.970001220703125,2.8421121317071094,34.77000045776367,1.290610552124836,35.115001678466804,-0.05333333775617077
7129,2001-05-29,34.400001525878906,34.625,34.150001525878906,34.61999893188477,1699400.0,-0.002898506496263553,3.130429734795084,0.8799896240234659,71.11951964194199,80.95784487704658,0.30507674150972264,-1.3447319984707065,-3.701559497861485,-2.966740380054187,23.81043278579615,0.47499847412109375,1.6995866547615677,0.9630012512207031,-1.9283977223211863,3.8544002247625926,-0.48269823555023805,2.408700737991648,1.553597412109383,31.666819254556966,-43.66689249593654,1.4456994867709443,5,0.10499763488770242,-1.3375024795532227,-4.05125093460083,-3.857501983642578,-1.3050003051757812,1,-0.0495640045181982,5.600006103515568,34.5,3.641532792076981,34.970001220703125,2.8421121317071094,34.77000045776367,-0.0495640045181982
7130,2001-05-30,34.060001373291016,34.59999847412109,33.950000762939446,34.299999237060554,1120200.0,-0.009883724927515214,-1.8260826298242705,1.0909122435886291,67.20002387154392,78.80406571667133,0.8531548040910337,-0.8672641182553846,-3.288536965760663,-2.612531490397018,24.818944419868593,0.6499977111816406,1.794156784795419,0.5075010299682603,-2.282943124073249,3.2979451840097695,-0.8877210470524943,1.902723106989015,1.8530255706787173,11.02056195835241,-60.603850270223084,1.395222077020754,5,0.8999977111816477,-0.997502326965332,-3.7112507820129395,-3.5175018310546875,-1.8600006103515696,2,-0.06136235982584115,3.130429734795084,34.400001525878906,5.600006103515568,34.5,3.641532792076981,34.970001220703125,-0.06136235982584115
7131,2001-05-31,34.22999954223633,34.44499969482422,34.10499954223633,34.200000762939446,1142800.0,0.004991138053171751,-2.0908933277847135,-0.12499602632167132,65.28693872219355,76.30596751557418,0.6714652455132253,-0.8720824285173663,-3.365429227159453,-2.769184034899098,26.088442487072438,0.3849983215332031,1.8409033017960255,0.5442492485046415,-2.097121485231746,3.185619982241029,-0.7764361183635557,1.8649346153728388,1.6432668475952212,28.37210127570436,-39.29590936079742,1.320685366868194,5,0.4699993133544922,-1.1675004959106445,-3.881248950958252,-3.6875,-1.6300010681152415,3,-0.060181168590119016,-1.8260826298242705,34.060001373291016,3.130429734795084,34.400001525878906,5.600006103515568,34.5,-0.060181168590119016
7132,2001-06-01,34.22499847412109,34.380001068115234,33.950000762939446,34.10499954223633,820200.0,-0.0001461019042395817,-1.0000177429227586,4.000127161748561,65.40998494973284,74.4322268566832,0.5150769589650182,-0.6856485168768529,-3.240637569710394,-2.749732989097396,27.63734411690242,0.43000030517578836,1.8656263068346348,0.40174827575683025,-2.0333129847691467,2.836809536282807,-0.8157823545061618,1.6192789060198223,1.6093025726550394,36.36351025805684,-29.416249607370467,1.2175306302629891,6,0.45000076293946023,-0.8774986267089773,-3.788747787475579,-3.6824989318847585,-1.9499969482421804,4,-0.07523736947827409,-2.0908933277847135,34.22999954223633,-1.8260826298242705,34.060001373291016,3.130429734795084,34.400001525878906,-0.07523736947827409
7133,2001-06-04,34.435001373291016,34.59999847412109,34.115001678466804,34.450000762939446,763200.0,0.006135950578017413,2.0793954513527746,-0.12499602632159361,64.50677496377135,72.50774899560169,0.23493585920981985,-0.7460626606765857,-3.3417363790169503,-2.9364334539759405,28.9065938439391,0.48499679565428266,1.7327921311127596,0.49250106811523153,-1.8067273903812975,2.791729526611764,-0.657113161133033,1.642115297363496,1.3611136372907993,71.8520234872592,9.17279133983368,1.1496142292482658,6,0.23999786376953125,-0.992502212524407,-3.866250514984131,-3.8925018310546875,-3.110000610351566,0,-0.05474087588370291,-1.0000177429227586,34.22499847412109,-2.0908933277847135,34.22999954223633,-1.8260826298242705,34.060001373291016,-0.05474087588370291
7134,2001-06-05,34.97999954223633,34.99499893188477,34.0,34.400001525878906,1343400.0,0.01582686647917586,2.2623087169416696,-38.6681078331821,65.66884985929497,70.34333550013437,-0.35438446718991656,-1.114276811290921,-3.7657059743450496,-3.450232719371236,30.270347980127976,0.9949989318847727,1.5132683458763694,0.8889991760253935,-1.2636706489657996,3.0416690010165865,-0.18733573647020307,1.96533408852099,0.7786931528750642,98.56464919325335,37.865790339928616,1.0763349124955968,6,-0.44249916076660156,-1.5375003814697195,-4.38749885559082,-4.4375,-2.575000762939453,1,-0.05803312766902058,2.0793954513527746,34.435001373291016,-1.0000177429227586,34.22499847412109,-2.0908933277847135,34.22999954223633,-0.05803312766902058
7135,2001-06-06,34.24499893188477,34.97499847412109,34.0,34.700000762939446,1738200.0,-0.02101202458462259,-1.0634895004965013,-0.7844885986201027,44.492414268129814,66.2807548247414,0.2729295131061775,-0.22627146689041666,-2.9363544645044577,-2.6825017533583306,31.544901046334413,0.9799995422363281,1.3255767753087113,0.0494985580444407,-1.9008670441243822,1.9998641602132636,-0.9256842430399743,1.0246813591288557,1.4770198940656059,28.22953931517948,-26.45813189396489,0.9751828010844118,6,0.2175006866455007,-0.8024997711181641,-3.6199984550476145,-3.7024993896484446,-1.4949989318847727,2,-0.033581478961907885,2.2623087169416696,34.97999954223633,2.0793954513527746,34.435001373291016,-1.0000177429227586,34.22499847412109,-0.033581478961907885
7136,2001-06-07,34.400001525878906,34.5,33.884998321533196,34.299999237060554,1353200.0,0.004526284094867217,3.10002161667286,-0.21978436567288437,34.77162176815955,61.298196614276314,0.06696525378633567,-0.2130194109889345,-2.9916478327075993,-2.798051666760255,32.81612487220758,0.615001678466804,1.1364236749302634,0.09075107574462749,-1.5991393436899912,1.7806414951792462,-0.7541941339726819,0.9356962854619368,1.2860769082936727,46.396659564231264,-3.7499554277413054,0.8449452097173091,6,0.039997100830078125,-0.9575023651122976,-3.872501850128174,-3.857501983642578,-2.220001220703125,3,-0.0639535077137835,-1.0634895004965013,34.24499893188477,2.2623087169416696,34.97999954223633,2.0793954513527746,34.435001373291016,-0.0639535077137835
7137,2001-06-08,33.990001678466804,34.400001525878906,33.80500030517578,34.299999237060554,1154200.0,-0.011918599686795428,1.333328346821912,-3.099904634751317,36.14778460977922,57.178212517171914,0.36133090866678685,0.32260140897509615,-2.470623726852889,-2.368545778774319,33.53268000413034,0.595001220703125,0.9008107288656504,-0.3884988784789982,-1.8870071062513816,1.1100093492933851,-1.1377529923651863,0.3607552354071899,1.624033551200199,15.546351830897024,-30.346782852630923,0.7492541138861911,6,0.40999794006346946,-0.5475025177001953,-3.4625020027160716,-3.447502136230476,-1.3600006103515696,4,-0.040894472953977745,3.10002161667286,34.400001525878906,-1.0634895004965013,34.24499893188477,2.2623087169416696,34.97999954223633,-0.040894472953977745
7138,2001-06-11,33.575000762939446,33.904998779296875,33.130001068115234,33.900001525878906,1149400.0,-0.012209499706799631,3.626917339467301,1.0483978145304422,32.69691410570975,52.90903412425721,0.7055144654602259,0.8592330626592926,-1.9302069237998651,-1.9427406577434496,33.709495947441084,0.8600006103515696,0.6829342092675859,-0.8527498245239329,-2.1557520040101252,0.45025235496225946,-1.5042509142670255,-0.20124873478084027,1.930492371258083,23.86060077971227,-18.077546173243377,0.6515010897430948,6,0.487499237060554,-0.10750102996825461,-3.0475010871887136,-3.032501220703118,-0.30500030517577414,0,-0.03871926157915373,1.333328346821912,33.990001678466804,3.10002161667286,34.400001525878906,-1.0634895004965013,34.24499893188477,-0.03871926157915373
7139,2001-06-12,33.255001068115234,33.584999084472656,32.799999237060554,33.580001831054695,1258800.0,-0.009530891662031804,3.6866324288007593,1.0,28.959296715739796,48.66006444027898,0.9454383364388761,1.2695247247314683,-1.4875358334052216,-1.6027104388554,33.70893483433618,0.7849998474121023,0.45090410042809026,-1.1887495040893583,-2.4204826396838683,0.04298363150515172,-1.8046160718866133,-0.5728829362921033,2.0604527007957145,20.919631754427932,-16.69027596663131,0.6158665677972551,6,0.642498016357429,0.4949979782104492,-2.727501392364502,-2.7125015258789062,-0.8850021362304616,1,-0.05803639281871087,3.626917339467301,33.575000762939446,1.333328346821912,33.990001678466804,3.10002161667286,34.400001525878906,-0.05803639281871087
7140,2001-06-13,33.205001831054695,33.389999389648445,32.81999969482422,32.900001525878906,1330800.0,-0.0015035103128737681,-1.4515906741702385,-0.9384602744228097,31.03033721892649,44.85377538436042,0.9626326054332424,1.3825313064055749,-1.3096931734323007,-1.5322690936213306,33.32432485001022,0.5699996948242259,0.2654776869552151,-1.2337488174438391,-2.485592699216724,0.01809506432904584,-1.8596707583302816,-0.6078268765573966,1.8589064846712162,23.82367130787969,-15.08275824150856,0.6259219408864436,6,0.6924972534179688,0.6924972534179688,-2.672502040863044,-2.6625022888183665,-1.0100021362304759,2,-0.02409284769289255,3.6866324288007593,33.255001068115234,3.626917339467301,33.575000762939446,1.333328346821912,33.990001678466804,-0.02409284769289255
7141,2001-06-14,32.779998779296875,32.97499847412109,32.549999237060554,32.799999237060554,1681000.0,-0.012799368418053736,1.2972998051405886,-0.06557520574332416,24.827593464336573,40.34462077487194,1.2966828344296246,1.741261013403033,-0.7344874269543027,-1.0910836669732191,31.784911724795556,0.6550025939941406,0.08034425223200259,-1.5600017547607408,-3.003695772437439,-0.11630773708404263,-2.2818487635990863,-0.8381547459223953,2.057518628562498,12.432392307105095,-23.59007591764268,0.7218470088383488,6,0.9925003051757884,1.1675004959106445,-2.0624980926513707,-2.237499237060547,-1.029998779296875,3,-0.0009151549851741381,-1.4515906741702385,33.205001831054695,3.6866324288007593,33.255001068115234,3.626917339467301,33.575000762939446,-0.0009151549851741381
7142,2001-06-15,33.560001373291016,33.700000762939446,33.18000030517578,33.59999847412109,3168200.0,0.023795076968909923,3.3333068425655634,1.9998092695011276,39.914194007333045,37.61211177971213,0.46089879412132007,0.8438557292449929,-1.3729202476186089,-1.8621792839205327,29.807257718790748,0.920001983642571,-0.050788224320967856,-0.6779993057250948,-2.0323625045032117,0.676363893053022,-1.3551809051141532,-0.0008177063360363945,1.003013854072499,74.53892822454625,37.205624851592916,0.67718159938906,6,0.21249771118164773,0.5624980926513672,-2.7950010299682617,-3.0175018310546875,-2.555002212524414,4,-0.041120411550802816,1.2972998051405886,32.779998779296875,-1.4515906741702385,33.205001831054695,3.6866324288007593,33.255001068115234,-0.041120411550802816
7143,2001-06-18,33.174999237060554,33.59999847412109,33.125,33.5,1710400.0,-0.011472053649463465,-1.2352909497266542,8.125608011446188,37.61375602192391,34.49487913111535,0.7245699163750459,1.1404438209002095,-0.9019017277162433,-1.4634328863272117,27.853992077418955,0.47499847412108664,-0.19252745172250485,-0.9697513580322195,-2.3482157649699857,0.4087130489055468,-1.6589835615011026,-0.2805191545633363,1.1464540714666072,54.347753975573376,15.624438184782157,0.6892322034688841,6,0.5874996185302663,0.9724998474121094,-2.114999771118164,-2.632499694824226,-1.674999237060554,0,-0.016427978341488236,3.3333068425655634,33.560001373291016,1.2972998051405886,32.779998779296875,-1.4515906741702385,33.205001831054695,-0.016427978341488236
7144,2001-06-19,32.674999237060554,33.400001525878906,32.575000762939446,33.275001525878906,1142200.0,-0.015071590399358237,-1.0625038743055863,1.8461565548082863,36.434876046891205,33.59959710653328,0.9646658949147309,1.5340100836978934,-0.30686553605116984,-0.9649309010557232,25.801384223658154,0.8250007629394602,-0.35689308506493944,-1.3522512435913043,-2.8129634989176893,0.1084610117350806,-2.082607371254497,-0.6218951159281119,1.4338795828906115,10.869550795114675,-30.06261135814161,0.7303561276631918,6,0.8500003814697195,1.522500991821282,-1.3774995803833079,-2.132499694824226,-1.05999946594239,1,0.018209678181974054,-1.2352909497266542,33.174999237060554,3.3333068425655634,33.560001373291016,1.2972998051405886,32.779998779296875,0.018209678181974054
7145,2001-06-20,32.990001678466804,33.0,32.400001525878906,32.450000762939446,1977200.0,0.009640472800653388,1.1428610354223434,-0.8999980926586775,38.19053085899472,33.979475894403855,0.5061476023177107,1.1084775276401118,-0.5318505010067653,-1.2831076552852423,23.493543737382033,0.5999984741210938,-0.5334678660190946,-0.9309988021850515,-2.3675064496173803,0.5055088452472773,-1.6492526259012195,-0.21274497846888352,0.9318115915374889,45.38465375733309,2.7454307093468415,0.7182538237161659,6,0.40999984741210227,1.207498550415032,-1.5962519645690918,-2.447502136230476,-1.490001678466804,2,-0.018793656109048262,-1.0625038743055863,32.674999237060554,-1.2352909497266542,33.174999237060554,3.3333068425655634,33.560001373291016,-0.018793656109048262
7146,2001-06-21,33.209999084472656,33.375,32.884998321533196,32.990001678466804,1401400.0,0.006668608512058638,-1.2790557384029455,0.407401912996769,40.71365749466016,34.48679510383507,0.1113010843965867,0.8069912307408416,-0.6687013608034107,-1.5035154275617728,21.691124134107003,0.490001678466804,-0.7729514315418058,-0.6330013275146484,-2.04460171530706,0.778599060277763,-1.3388015214108577,0.07279886638156086,0.49876054135408054,62.30754107404366,18.094797159491087,0.7058001938962069,6,-0.057498931884765625,0.9875011444091797,-1.5112500190734863,-2.667499542236328,-2.0199985504150426,3,-0.030563065872621475,1.1428610354223434,32.990001678466804,-1.0625038743055863,32.674999237060554,-1.2352909497266542,33.174999237060554,-0.030563065872621475
7147,2001-06-22,32.924999237060554,33.740001678466804,32.790000915527344,33.275001525878906,1148400.0,-0.008581748126134547,-2.0645238695863735,-1.5909382531948657,36.37184289530942,34.8951205249017,0.2562954541026343,0.9812378631392775,-0.28490510577539396,-1.2226631191376818,20.004538076889016,0.9500007629394602,-0.8436503632035581,-0.8157510757446218,-2.1790611373258173,0.5475589858365737,-1.497406106535216,-0.1340960449540276,-0.5249977111816477,39.17892920890622,-1.4741137444546624,0.6816550307905961,6,0.14500236511229758,1.272500991821282,-0.5462484359741282,-1.9124984741211009,-1.424999237060554,4,-0.035687145460521985,-1.2790557384029455,33.209999084472656,1.1428610354223434,32.990001678466804,-1.0625038743055863,32.674999237060554,-0.035687145460521985
7148,2001-06-25,32.65999984741211,33.200000762939446,32.28499984741211,33.049999237060554,865400.0,-0.008048576941200314,1.6521671826625728,1.1142766836329188,27.946811905314334,34.782622212632205,0.4222573883173695,1.1608379127146335,0.062212931924321424,-0.9688231666372644,18.66502673487429,0.9150009155273366,-0.899954338536233,-0.9887504577636719,-2.384284650288741,0.4067837347613974,-1.68651755402621,-0.2909833615011337,1.0800018310546946,25.773163441874974,-7.242384230852291,0.6977670962625351,6,0.35250091552734375,1.2199993133544922,0.4699993133544922,-1.037500381469723,-1.289999008178711,0,-0.050673628119341396,-2.0645238695863735,32.924999237060554,-1.2790557384029455,33.209999084472656,1.1428610354223434,32.990001678466804,-0.050673628119341396
7149,2001-06-26,32.69499969482422,32.74499893188477,31.90500068664551,32.375,2138000.0,0.0010716426079493413,3.000009082652016,-0.8205133221174388,33.00442788437793,35.00196561990459,0.33466072174935135,1.0451390845786719,0.10304967561553724,-1.0268675831439324,17.30790461216181,0.8399982452392614,-0.9438100479210547,-0.8685005187988253,-2.2790330617432204,0.5420320241455698,-1.5737667902710228,-0.16323424732662772,1.0450019836425852,43.051693797430055,9.041173772886403,0.7052662714721961,6,0.1275014877319407,0.9700002670288086,0.5962495803833008,-1.0725002288818324,-1.1949996948242188,1,-0.036549922189275774,1.6521671826625728,32.65999984741211,-2.0645238695863735,32.924999237060554,-1.2790557384029455,33.209999084472656,-0.036549922189275774
7150,2001-06-27,31.96999931335449,32.669998168945305,31.75,32.25,2383200.0,-0.022174656315549712,-1.555552906457686,-0.875002980235092,26.31579925795677,35.16732181919572,0.9678306833323838,1.6922985527827485,0.8910616684528385,-0.31307506662935225,16.24862291319803,0.9449996948242188,-0.9568462372108826,-1.489000797271732,-3.0466600429570754,0.06865844841361124,-2.2678304201144037,-0.7101711744290604,1.6966023254394607,11.05523255256684,-20.504986253192612,0.7788296228426708,6,0.7750015258789098,1.6175003051757848,1.4787502288818395,-0.34749984741210227,-0.4449996948242152,2,-0.011104146070095022,3.000009082652016,32.69499969482422,1.6521671826625728,32.65999984741211,-2.0645238695863735,32.924999237060554,-0.011104146070095022
7151,2001-06-28,32.169998168945305,32.380001068115234,31.80500030517578,31.899999618530273,2153400.0,0.006255829211334163,-1.5000186589598252,-0.9642781724919753,31.50405117270772,34.23286150423735,0.7512003490806052,1.4019344835523455,0.717400189957722,-0.5249889841505286,15.132096314967491,0.5750007629394531,-0.9202494140365189,-1.186001873016366,-2.8004003528904704,0.42839660685773495,-1.9932011129534146,-0.3788026330793173,1.3816073715210067,21.105417824013735,-11.964893043911808,0.8071992399370507,6,0.575002670288093,1.2800025939941477,1.3900012969970774,-0.547498703002919,-1.3049983978271413,3,-0.020826801587824573,-1.555552906457686,31.96999931335449,3.000009082652016,32.69499969482422,1.6521671826625728,32.65999984741211,-0.020826801587824573
7152,2001-06-29,31.649999618530273,32.294998168945305,31.60000038146973,32.294998168945305,2437600.0,-0.01616408392951052,1.1550367424186325,-2.3888963456417214,30.845772843852927,33.480863373340576,1.085974697387961,1.8120332413149143,1.2700035423651244,-0.0161382915486179,14.296144407820094,0.6949977874755753,-0.9143477282925119,-1.5772504806518555,-3.3064784714940245,0.15197751019031358,-2.4418644760729435,-0.7126364852307674,1.7935095895080622,3.124951571237465,-29.82519022082951,0.8646139954210847,6,1.0200014114379954,1.6500005722045898,1.9549994468688965,-0.027500152587887072,-0.625,4,-0.014533936493425492,-1.5000186589598252,32.169998168945305,-1.555552906457686,31.96999931335449,3.000009082652016,32.69499969482422,-0.014533936493425492
7153,2001-07-02,32.549999237060554,32.950000762939446,31.540000915527344,31.774999618530273,2150600.0,0.028436007247322426,-1.2650654091923585,-1.2015524965623532,43.710959778618424,34.28931712131026,0.09833658517226951,0.8048376651335118,0.4245387759554333,-0.9215267887030123,12.977678902569586,1.4099998474121023,-0.8169411847881634,-0.5830007553100529,-2.23899044495095,1.0729889343308443,-1.410995600130498,0.24499408951039214,0.7460292648522966,71.63109438536108,35.624166836749836,0.8279948448204484,7,0.09000205993651633,0.7175006866455007,1.0800004005432058,-0.9274997711181676,-2.1099987030029403,0,-0.03225804183322545,1.1550367424186325,31.649999618530273,-1.5000186589598252,32.169998168945305,-1.555552906457686,31.96999931335449,-0.03225804183322545
7154,2001-07-03,32.950000762939446,33.029998779296875,32.314998626708984,32.549999237060554,942400.0,0.012288833648372632,1.55358310626703,0.5161312551836609,47.85893512714672,35.363584262216044,-0.2889386471156641,0.258193707985761,0.08855189893685633,-1.325683755546308,11.2535298825899,0.7150001525878906,-0.8470468652927892,-0.08149929046631854,-1.4913869624762555,1.3283883815436184,-0.7864431264712906,0.6234445455386535,0.17042498033485032,94.63099791599414,54.724931765689675,0.7049438360049686,7,-0.3099994659423757,0.31749916076660867,0.7424988746643137,-1.3275012969970597,-2.430000305175774,1,-0.04795143815241287,-1.2650654091923585,32.549999237060554,1.1550367424186325,31.649999618530273,-1.5000186589598252,32.169998168945305,-0.04795143815241287
7155,2001-07-05,33.095001220703125,33.424999237060554,32.709999084472656,33.150001525878906,1574000.0,0.004400620771055186,1.3636535599888706,-0.1375002384176745,52.77535041420533,36.70377236438773,-0.4665402937953189,0.023843333428985147,0.020242203141883408,-1.4668534718914827,9.61640898623629,0.7150001525878977,-0.8312098868411297,0.12100105285644247,-1.1692293272164065,1.4112314329292879,-0.5241141371799785,0.7661162428928634,-1.5550003051757812,82.49345834488506,37.496474354931664,0.6451151900364235,7,-0.4549999237060547,0.1724987030029297,0.6887478828430176,-1.4725017547607386,-1.6450004577636754,3,-0.048194626435165255,1.55358310626703,32.950000762939446,-1.2650654091923585,32.549999237060554,1.1550367424186325,31.649999618530273,-0.048194626435165255
7156,2001-07-06,32.200000762939446,32.97499847412109,31.85000038146973,32.97499847412109,1201200.0,-0.027043372858490677,1.903229458409805,14.090789291163823,38.25560971238891,36.91307978850767,0.3018702128751585,0.7858662632746203,0.9739268341444145,-0.5812511629705384,7.959172019293071,1.2450008392333949,-0.7902245272404969,-0.6639993667602582,-1.8093233703541287,0.4813246368336124,-1.2366613685571934,-0.0913373649633229,-0.6222998809814371,35.01328568161668,-5.988790484273892,0.5726620017969349,7,0.2824993133544993,1.0674991607666087,1.811248302459724,-0.5775012969970597,-1.075000762939446,4,-0.02096276796322516,1.3636535599888706,33.095001220703125,1.55358310626703,32.950000762939446,-1.2650654091923585,32.549999237060554,-0.02096276796322516
7157,2001-07-09,32.59999847412109,32.735000610351555,31.93000030517578,31.95000076293945,816200.0,0.012422288872800724,-1.333338861891126,-0.8387092010769738,45.04736338874109,38.81314106444397,-0.16659642230145266,0.2913302996251801,0.6209015756208984,-0.9918494070928965,6.358918287461682,0.8050003051757741,-0.7729136773329515,-0.19450149536133665,-1.213903336345325,0.8249003456226518,-0.7042024158533309,0.3151994251306576,-0.9853516250610284,56.23334230513094,16.220481474724295,0.5097009204919934,7,-0.11749839782714133,0.667501449584968,1.2812504768371653,-0.9774990081787003,-1.3549976348876882,0,-0.05322082160157826,1.903229458409805,32.200000762939446,1.3636535599888706,33.095001220703125,1.55358310626703,32.950000762939446,-0.05322082160157826
7158,2001-07-10,32.275001525878906,32.625,32.200000762939446,32.59999847412109,805800.0,-0.009969232007792095,1.266662597656288,-0.499997065607147,46.44761831842792,40.30682889044953,0.10956752944370152,0.5417149459532382,0.9766842485248546,-0.6713072328467611,5.815545743300825,0.424999237060554,-0.797927778364091,-0.4544984817504911,-1.4291566169212402,0.5201596534202579,-0.9418275493358621,0.032830585834879855,-0.6241476290588395,26.984219252003644,-16.024591820178767,0.4873290675853745,7,0.20749855041503906,0.9924983978271484,1.7362480163574219,-0.6525020599365199,-0.8750019073486328,1,-0.03872972419060461,-1.333338861891126,32.59999847412109,1.903229458409805,32.200000762939446,1.3636535599888706,33.095001220703125,-0.03872972419060461
7159,2001-07-11,31.32500076293945,32.200000762939446,31.0,32.150001525878906,3419000.0,-0.029434569110019182,1.59459838421665,2.5384877224283495,36.71186667722068,41.461947492589964,0.9440768655139529,1.4121109700260526,1.9546422488581037,0.25988740264432053,6.2164691046538,1.2750015258789062,-0.8000254778975915,-1.3079992294311573,-2.434009838619577,-0.1819886202427412,-1.8710045340253636,-0.744993924836951,2.0999984741211044,13.402097533580958,-28.095577127786648,0.5630053045942081,7,0.8874988555908239,1.6724987030029332,2.7337484359741246,0.2974987030029368,0.37999916076660156,2,-0.02825220135122486,1.266662597656288,32.275001525878906,-1.333338861891126,32.59999847412109,1.903229458409805,32.200000762939446,-0.02825220135122486
7160,2001-07-12,32.404998779296875,32.5,31.32500076293945,31.32500076293945,1716800.0,0.03447719042469011,-1.175928509616226,-1.3090872940643352,44.35086900235254,42.88937169588384,-0.0756866696884515,0.2836485243672513,0.9137933008261427,-0.8213311623320436,6.486447782251919,1.1749992370605504,-0.7083620442169121,-0.18800106048583842,-1.2849175705349722,0.9089154495632918,-0.7364593155104018,0.36045719453872493,0.9715004730224663,71.13923366052863,30.940666985085215,0.5484582550245654,7,-0.19249916076660156,0.5825004577636719,1.585000991821289,-0.7824993133544886,-0.9699993133544886,3,-0.05816998588308864,1.59459838421665,31.32500076293945,1.266662597656288,32.275001525878906,-1.333338861891126,32.59999847412109,-0.05816998588308864
7161,2001-07-13,32.75,32.825000762939446,32.110000610351555,32.5,1044200.0,0.010646543240222073,2.574987125445968,0.23148190664570858,48.78218935674639,44.88230686398311,-0.3685158830027575,-0.0671586199202352,0.6187212599433423,-1.1646809900393542,7.018729213050073,0.7150001525878906,-0.6576033164064938,0.15850009918212749,-0.9374213485578267,1.2544215469220852,-0.3894606246878496,0.7064608230521046,0.578969267272953,95.89037087202935,53.26758384894535,0.5479607238699784,7,-0.5375003814697266,0.0,1.2024993896484375,-1.1275005340576136,-1.0949993133544886,4,-0.03969463319268851,-1.175928509616226,32.404998779296875,1.59459838421665,31.32500076293945,1.266662597656288,32.275001525878906,-0.03969463319268851
7162,2001-07-16,32.18000030517578,33.05500030517578,32.115001678466804,32.875,1152400.0,-0.017404570834327338,-1.278792979081532,-2.779998779296875,46.79572814683489,45.225058904896045,0.3180131288212422,0.4154544899153052,1.235957537679468,-0.5901004486588448,6.528925634136034,0.9399986267089773,-0.5075332454022714,-0.3424995422363253,-1.3520408461862417,0.6670417617135875,-0.8472701942112835,0.1622711097386329,1.1023895767517118,57.42093089737259,12.143528203756965,0.5047706519749571,7,0.03249931335449219,0.5200004577636719,1.7612485885620117,-0.5575008392333949,-0.6100006103515625,0,-0.032784347270689684,2.574987125445968,32.75,-1.175928509616226,32.404998779296875,1.59459838421665,31.32500076293945,-0.032784347270689684
7163,2001-07-17,32.630001068115234,32.950000762939446,32.130001068115234,32.200000762939446,1309800.0,0.013983864470848761,-1.8771934521020752,-0.6187057467479108,49.58887622952283,45.417274582937836,-0.13348313087615793,-0.0816562009128603,0.8208595541073436,-1.0314999338763862,6.09794437199971,0.8199996948242116,-0.3919852000272783,0.13475112915038778,-0.829016119401679,1.0985183777024545,-0.34713249512564204,0.6166347534264176,0.6067410161737072,79.31877499044006,32.36525112665487,0.48188362427603265,7,-0.41750144958496094,-0.17750167846679688,1.2912483215332031,-1.007501602172848,-0.8100013732910156,1,-0.04244560783159779,-1.278792979081532,32.18000030517578,2.574987125445968,32.75,-1.175928509616226,32.404998779296875,-0.04244560783159779
7164,2001-07-18,33.27000045776367,33.299999237060554,32.5,32.575000762939446,1946000.0,0.019613832935905684,1.1192109863680708,1.6162772129664027,58.31203418400663,46.03246166847131,-0.8083205342665565,-0.711260749398356,0.2252089587105104,-1.6548578740378197,6.287947777166321,0.799999237060554,-0.20475904463847883,0.7450004577636733,-0.2770976890473378,1.7670986045746808,0.2339513843581713,1.2560495311691753,-2.270000457763672,98.48107329246257,45.045686674913085,0.5110490734055042,7,-1.1200008392333984,-0.8999996185302734,0.49499940872192383,-1.6475009918212855,-1.7049999237060582,2,-0.05620681735809918,-1.8771934521020752,32.630001068115234,-1.278792979081532,32.18000030517578,2.574987125445968,32.75,-0.05620681735809918
7165,2001-07-19,32.36999893188477,33.205001831054695,32.22499847412109,33.200000762939446,2277600.0,-0.02705144314685093,1.3333303058101142,-1.1942477633239699,51.173713859982726,47.467806573759525,-0.024558314255322955,0.14747105575278852,1.1553410452272246,-0.7424810406480482,6.6978988868058895,1.0450019836425852,-0.1742798835357604,-0.12400093078612429,-1.1240883535958446,0.876086492023596,-0.6240446421909809,0.37604278061873586,-1.3239989471435614,21.84862366205042,-34.20253597831123,0.5000437114048599,7,-0.2199993133544993,1.9073486257070726e-06,1.4537501335143972,-0.7474994659423864,-0.299999237060554,3,-0.020543683352540754,1.1192109863680708,33.27000045776367,-1.8771934521020752,32.630001068115234,-1.278792979081532,32.18000030517578,-0.020543683352540754
7166,2001-07-20,32.19499969482422,32.25,31.6299991607666,32.125,1790200.0,-0.005406216955051502,5.888886534141482,-0.08433679566136738,53.333334888765954,48.38847007376228,0.16724445993614978,0.25563684849579715,1.360025661670889,-0.545380333473048,7.023906644119082,0.7399997711181712,-0.20812402403598895,-0.24825019836426065,-1.1970517226926916,0.7005513259641702,-0.7226509605284761,0.2261505637999548,-1.1039197250366222,33.832365763207676,-27.71921212280396,0.4744007621642159,7,-0.04500007629394531,0.1750011444091797,1.7024993896484446,-0.5725002288818324,-0.14500045776366477,4,-0.023606157356293234,1.3333303058101142,32.36999893188477,1.1192109863680708,33.27000045776367,-1.8771934521020752,32.630001068115234,-0.023606157356293234
7167,2001-07-23,31.75,32.200000762939446,31.5049991607666,32.189998626708984,805200.0,-0.01382201270515182,2.0217270518381545,-6.285722070844686,44.81865605007726,48.207474266167765,0.5352827929937973,0.6409572912218309,1.8146776613912508,-0.07784817226170304,6.957443379007845,0.6950016021728445,-0.3066451589389345,-0.6344999313354478,-1.603009084451223,0.33400922178032744,-1.1187545078933354,-0.15024535477756018,-0.614741644866946,13.649071243453065,-44.70138102225732,0.4842545765578881,7,0.39999961853027344,0.6200008392333984,2.109999179840088,-0.12750053405761363,0.024999618530273438,0,-0.00299210435762165,5.888886534141482,32.19499969482422,1.3333303058101142,32.36999893188477,1.1192109863680708,33.27000045776367,-0.00299210435762165
7168,2001-07-24,31.0049991607666,31.75,30.76000022888184,31.625,1830600.0,-0.02346459336168183,1.2758593474243063,1.4090972143953253,37.94170865870419,48.344123375221486,1.2082489229662983,1.3234672045694396,2.561356389436291,0.6860607388424995,7.871185032110533,0.9899997711181605,-0.25782241847753795,-1.296750736236575,-2.43421959869346,-0.15928187377969039,-1.8654851674650175,-0.7280163050081327,2.2950000762939524,9.645631005991477,-42.29320728798772,0.5687344312284426,7,1.025000572204597,1.245001792907722,2.942500114440918,0.6175003051757848,0.195001602172848,1,0.018222884997609157,2.0217270518381545,31.75,5.888886534141482,32.19499969482422,1.3333303058101142,32.36999893188477,0.018222884997609157
7169,2001-07-25,31.5,31.60000038146973,31.07500076293945,31.125,911000.0,0.015965194408383176,-1.2105318106619092,-0.6048378909674859,40.5228652987546,47.91878963037727,0.8277265519486576,0.7740348583422261,2.062697864314657,0.20393706579297088,8.67735730644906,0.5950012207031286,-0.2783689981794737,-0.74199991226196,-1.9174034928836576,0.4334036683597411,-1.3297017025728124,-0.15429812195111126,1.7491992568969792,30.26581947678595,-17.072432082301447,0.5877017903108502,7,0.5299997329711985,0.7500009536743235,2.4549989700317383,0.37249946594238637,-0.7800006866455114,2,0.010158720470610172,1.2758593474243063,31.0049991607666,2.0217270518381545,31.75,5.888886534141482,32.19499969482422,0.010158720470610172
7170,2001-07-26,31.614999771118164,31.7450008392334,31.0,31.375,910200.0,0.0036507863847037303,1.9799919891663011,0.6399993896484375,46.1689504481335,47.62842975164251,0.6580853848717112,0.6651798873839923,1.9333733047637764,0.07738581668880684,9.250205433550631,0.7450008392333984,-0.2863525105471112,-0.6092501640319838,-1.8123442549226283,0.5938439268586606,-1.210797209477306,-0.007703118586661617,1.5844155052185158,57.382528427819544,8.13473458569046,0.6015470454453229,7,0.41499996185303445,0.6350011825561594,2.2462501525878906,0.5324993133544993,-0.3600006103515625,3,-0.0015815036350633749,-1.2105318106619092,31.5,1.2758593474243063,31.0049991607666,2.0217270518381545,31.75,-0.0015815036350633749
7171,2001-07-27,31.5,32.064998626708984,31.354999542236328,31.895000457763672,1055200.0,-0.003637506625042697,-1.0729858717261889,-1.645836810274261,42.517015629362945,47.15301724970118,0.6449491800560523,0.7667216615972521,1.9856716237660805,0.17445964118716617,9.677059910508499,0.7099990844726562,-0.14379200299861594,-0.6907500267028794,-1.9367514583912637,0.5552514049855048,-1.3137507425470716,-0.0677493108586873,1.6506269753875813,51.38885393556092,2.8997383763439757,0.6230007158441928,7,0.5299997329711985,0.7500009536743235,2.298750877380371,0.8249998092651438,-0.5249996185302699,4,0.01809522840711808,1.9799919891663011,31.614999771118164,-1.2105318106619092,31.5,1.2758593474243063,31.0049991607666,0.01809522840711808
7172,2001-07-30,31.190000534057614,31.75,30.5,31.70000076293945,1757400.0,-0.009841252887059837,3.0983693697918633,1.2911383236597873,42.603947886093714,46.37691410043127,0.893734688639487,1.0967216669214856,2.2008336888959015,0.4568843169102017,10.161474446957945,1.25,-0.13960103614457609,-0.9777495384216373,-2.2814266482767103,0.3259275714334322,-1.6295880933491738,-0.32591098349410075,1.912813906399851,44.089529682758055,-6.825698597390925,0.6518385549275353,7,0.7099990844726634,0.9300003051757848,2.4849996566772496,1.319998741149906,-0.00500106811522727,0,0.02757289798901641,-1.0729858717261889,31.5,1.9799919891663011,31.614999771118164,-1.2105318106619092,31.5,0.02757289798901641
7173,2001-07-31,31.5,32.450000762939446,31.25,31.29999923706055,1730200.0,0.009939065746532583,-7.000025431379732,-0.3921581827089505,51.306939843446436,45.598570284813476,0.45436970127094156,0.742071995517783,1.8156968583678577,0.11260961504705946,10.952039661893098,1.2600002288818324,-0.19873465165240134,-0.6152501106262207,-1.9385336938461464,0.708033472593705,-1.27689190223618,0.046391680983742134,1.4987018628391695,51.28203121790539,-4.19749044869436,0.6616417916099626,7,0.3525009155273473,0.462499618530277,2.1337509155273438,1.0099992752075195,-0.7399997711181605,1,0.008730146620008705,3.0983693697918633,31.190000534057614,-1.0729858717261889,31.5,1.9799919891663011,31.614999771118164,0.008730146620008705
7174,2001-08-01,31.3700008392334,31.649999618530273,31.15500068664551,31.60000038146973,743000.0,-0.00412695748465397,2.0000115597581485,-1.149993324305289,40.992186345776204,44.46728944990164,0.3201813135794893,0.7880353255346364,1.8679824323928784,0.23030221809120377,11.711696210205975,0.4949989318847621,-0.2050157945200155,-0.6662492752075195,-1.9681826702797736,0.6356841198647345,-1.3172159727436465,-0.015282577671392517,1.5287529490922012,44.61541019717103,-8.516304779681349,0.6509666975361269,8,0.10499954223632457,0.5924987792968786,2.076249122619629,1.139998435974121,-1.4150009155273473,2,-0.005419192596301636,-7.000025431379732,31.5,3.0983693697918633,31.190000534057614,-1.0729858717261889,31.5,-0.005419192596301636
7175,2001-08-02,31.5,31.649999618530273,31.274999618530273,31.54999923706055,747200.0,0.004144059843441683,2.0,0.21738841988291724,38.69800835508563,42.841142057270496,0.060116565853864046,0.5611882849611334,1.6572765828626927,0.09732956659247449,11.996090502832386,0.375,-0.27331311347948173,-0.4565000534057617,-1.6783023477101153,0.7653022408985954,-1.0674012005579385,0.15440109374641509,1.302803636792575,51.28203121790539,3.411980079979493,0.6109011471521786,8,-0.02499961853027699,0.462499618530277,1.7437505722045898,1.1849994659423828,-1.3999996185302699,3,-0.02476192656017495,2.0000115597581485,31.3700008392334,-7.000025431379732,31.5,3.0983693697918633,31.190000534057614,-0.02476192656017495
7176,2001-08-03,31.524999618530273,31.81999969482422,31.07500076293945,31.70000076293945,927200.0,0.0007936386835007969,2.59036487896352,3.5000762951091637,43.43028227619258,42.68687830461664,-0.07813384290467695,0.509129771296081,1.5613188983626287,0.07825356104239489,12.768489745271378,0.7449989318847692,-0.48750549463439796,-0.3977503776550293,-1.6284902255558364,0.8329894702457814,-1.0131203016054329,0.21761954629537428,1.1856918727905992,52.5640624358106,5.6583223132922456,0.6153699239504046,8,-0.04999923706055043,0.43750000000000355,1.6412506103515625,1.4250001907348704,-4.024999618530273,4,-0.008564645869336251,2.0,31.5,2.0000115597581485,31.3700008392334,-7.000025431379732,31.5,-0.008564645869336251
7177,2001-08-06,30.864999771118164,31.70000076293945,30.82500076293945,31.649999618530273,1018200.0,-0.02093576067877778,-1.0231263836580446,4.485684079737641,33.01249231277596,42.139187599513505,0.49520265313682543,1.0882799780245875,2.1347808134930517,0.743193561507816,13.67544517241328,0.875,-0.5976746460449291,-0.9710002899169936,-2.2445846834626124,0.30258410362862875,-1.607792486689803,-0.3342080931441842,1.757264060549872,2.4614774263824355,-38.677653177243464,0.6367921967728111,8,0.610000610351559,1.097499847412113,2.2325010299682617,2.1324996948242188,-3.514999389648434,0,0.003563927139714318,2.59036487896352,31.524999618530273,2.0,31.5,2.0000115597581485,31.3700008392334,0.003563927139714318
7178,2001-08-07,31.024999618530273,31.399999618530273,30.645000457763672,30.92499923706055,1647200.0,0.005183860314226463,-1.2878833854965914,-0.12738904574235516,26.19298330068122,40.54697848861647,0.378099419065407,0.8746766767291803,1.9034698835756103,0.5887152392386987,14.697090494827936,0.7549991607666016,-0.7235801903535446,-0.7485003471374512,-2.053668691087452,0.5566679968125463,-1.4010845191124517,-0.09591617516245066,1.512373659871038,32.34037510673043,-1.4815471177219948,0.6525841719749995,8,0.4500007629394496,0.9375000000000036,1.960000991821289,2.03749942779541,-4.024999618530273,1,0.005157126490875186,-1.0231263836580446,30.864999771118164,2.59036487896352,31.524999618530273,2.0,31.5,0.005157126490875186
7179,2001-08-08,30.440000534057614,30.98500061035156,30.31999969482422,30.79999923706055,1558800.0,-0.01885573220517489,-1.216668309104711,-3.5999732972212026,28.06817910887716,38.53578167314353,0.8905790227941282,1.4650901893660127,2.412113607947038,1.1942523782703844,14.521003552489114,0.7049999237060547,-0.7557250729690956,-1.2892494201660192,-2.71305927276752,0.13456043243548166,-2.001154346466766,-0.5773444938652688,2.0158778132076485,8.000055948892992,-26.207169201327744,0.71190492630075,8,0.9449996948242188,1.4324989318847727,2.513750076293949,2.62249851226807,-4.29000091552734,2,0.010512473364321817,-1.2878833854965914,31.024999618530273,-1.0231263836580446,30.864999771118164,2.59036487896352,31.524999618530273,0.010512473364321817
7180,2001-08-09,30.520000457763672,30.690000534057614,30.22500038146973,30.25,1635800.0,0.0026281183410805653,-1.9062537252938714,-0.7500039736572864,30.545869889032602,37.20565436866239,0.714004036441402,1.3034591934830821,2.266074546216572,1.139535820687307,14.805695299863352,0.4650001525878835,-0.6603646988869833,-1.1149995803833015,-2.5987608602482766,0.36876169948167004,-1.8568802203157873,-0.37311894045081573,1.807725170355127,18.49531055117,-15.108330050254253,0.7418806399324863,8,0.817500114440918,1.304999351501472,2.4337501525878906,2.5424985885620117,-5.944999694824222,3,-0.01851246807284679,-1.216668309104711,30.440000534057614,-1.2878833854965914,31.024999618530273,-1.0231263836580446,30.864999771118164,-0.01851246807284679
7181,2001-08-10,31.45000076293945,31.61000061035156,30.57500076293945,30.57500076293945,1247400.0,0.030471831298390484,-1.3657139369419642,3.240735246330126,46.86848206016072,37.67949149911428,-0.2501393443689146,0.2857216784563228,1.2739998162909565,0.24870657206772506,15.050325337838865,1.090000152587887,-0.5986277899116921,-0.11999931335449432,-1.5089671778081346,1.2689685510991495,-0.814483245581318,0.5744846188723258,0.7095068454474251,83.0508518410758,44.984747872703295,0.6944839322268216,8,-0.11250019073485973,0.31249904632569425,1.503749847412113,1.612498283386234,-4.280000686645504,4,-0.042925289307482406,-1.9062537252938714,30.520000457763672,-1.216668309104711,30.440000534057614,-1.2878833854965914,31.024999618530273,-0.042925289307482406
7182,2001-08-13,31.125,31.375,31.04999923706055,31.35000038146973,914800.0,-0.010333887283157983,1.363645191047214,-0.257143293108263,51.37300824874288,37.6868324330361,0.07227158158053726,0.5561458267320596,1.532031001091127,0.6236808816549768,15.619718382655378,0.40000152587889914,-0.6168887389502373,-0.39225006103515625,-1.7636975650114337,0.9791974429411212,-1.0779738130232914,0.2934736909529825,0.8797470302335029,64.98191117678579,22.357449973768254,0.6857237519881385,8,-0.10249996185302734,0.6374998092651438,1.75,1.9374990463256836,-4.6149997711181605,0,-0.11646586345381527,-1.3657139369419642,31.45000076293945,-1.9062537252938714,30.520000457763672,-1.216668309104711,30.440000534057614,-0.11646586345381527
7183,2001-08-14,31.2450008392334,31.35000038146973,30.95499992370605,31.125,913400.0,0.0038554486500690377,1.3939427217293214,-0.5333361590302124,46.80851876483926,38.33309159070977,-0.09801180613705895,0.34473905791041304,1.3383041794336563,0.547034830191663,16.25998448430907,0.395000457763679,-0.5940715659721576,-0.20299921035766744,-1.474063229623006,1.0680648089076712,-0.8385312199903368,0.4325327992750019,0.6173664590990029,73.64623026720791,28.241584415540082,0.6355320096326689,8,-0.22250080108642578,0.5174989700317454,1.6299991607666016,1.8174982070922852,-5.895000457763668,1,-0.12465995689373877,1.363645191047214,31.125,-1.3657139369419642,31.45000076293945,-1.9062537252938714,30.520000457763672,-0.12465995689373877
7184,2001-08-15,31.399999618530273,31.7450008392334,31.375,31.625,1044600.0,0.004960754525000555,-1.6909189271669245,-1.8749900659620122,47.33580713779249,39.29284701101054,-0.2774886503070775,0.0447560232851032,1.0922908390534687,0.4384886914783408,17.209137431228626,0.5,-0.5444895369236598,0.04549961090087962,-0.8927957266410544,0.9837949484428101,-0.42364805787008564,0.5146472796718449,-1.1749992370605433,77.30255810509983,32.032775881458264,0.4691476687709655,8,-0.3774995803833008,0.3625001907348704,1.4750003814697266,1.947500228881836,-5.924999237060543,2,-0.14012737808868236,1.3939427217293214,31.2450008392334,1.363645191047214,31.125,-1.3657139369419642,31.45000076293945,-0.14012737808868236
7185,2001-08-16,31.70499992370605,31.899999618530273,31.25,31.42499923706055,1553600.0,0.009713385633157268,-1.0634936012909437,-1.2444453863433753,52.42603657146466,40.29237526604077,-0.6150284597916773,-0.3295130761964913,0.721638471584999,0.17196721972667817,17.778705395024463,0.6499996185302734,-0.5888556229311384,0.38374986648559073,-0.44359746197968164,1.211097194950863,-0.029923797747045455,0.7974235307182269,-1.4495995330810487,85.28302918893685,39.1023883996605,0.4136736642326354,8,-0.6424999237060511,0.05749988555909269,0.899999618530277,1.7374992370605575,-4.64999961853027,3,-0.17520896762476457,-1.6909189271669245,31.399999618530273,1.3939427217293214,31.2450008392334,1.363645191047214,31.125,-0.17520896762476457
7186,2001-08-17,31.434999465942386,31.75,31.35000038146973,31.54999923706055,1289800.0,-0.008516021397678153,-1.807035155700981,-0.4107124610867878,52.92710961541275,42.50511052188931,-0.40134255034190147,-0.1258201473074969,0.9164988734473276,0.4800654613952027,17.677420073849575,0.3999996185302699,-0.5562288963084541,0.1517494201660199,-0.5696545604586625,0.8731534007906987,-0.20895257014631952,0.5124514104783593,-1.113815106201173,50.79361875620702,4.168835810947591,0.36070199031233996,8,-0.37249946594238637,0.32750034332275746,1.1649999618530238,2.0074996948242223,-4.559999465942386,4,-0.21822805215680896,-1.0634936012909437,31.70499992370605,-1.6909189271669245,31.399999618530273,1.3939427217293214,31.2450008392334,-0.21822805215680896
7187,2001-08-20,31.65500068664551,31.67499923706055,31.364999771118164,31.67499923706055,1018200.0,0.006998607426142334,30.00219360991929,0.17390078450234686,51.89256059384465,45.360619110018575,-0.5559627947279111,-0.3723963492038642,0.635582347801229,0.30677379835638163,17.432048015926924,0.30999946594238637,-0.5142564175832014,0.3765006065368688,-0.3331181741782814,1.086119387252019,0.02169121617929548,0.7313099968944421,-1.2706637165527361,74.07417872972606,26.88026459331111,0.3548093903575745,8,-0.5925006866455114,0.10749912261963246,0.8262491226196254,1.7874984741210973,-4.905000686645511,0,-0.141683794442111,-1.807035155700981,31.434999465942386,-1.0634936012909437,31.70499992370605,-1.6909189271669245,31.399999618530273,-0.141683794442111
7188,2001-08-21,31.56999969482422,32.25,31.51499938964844,31.65500068664551,1198800.0,-0.0026852310844255323,-6.538405860892087,4.2503576537913075,52.469120976260825,48.0718348730612,-0.43082991657478686,-0.25602305958693705,0.6708031408699924,0.44684702286436107,16.582858522088074,0.735000610351559,-0.5136577762623986,0.2632495880126946,-0.44550949934112083,0.97200867536651,-0.09112995566421489,0.6176291316896041,-1.1250362187939444,31.999969482421875,-14.878988406167686,0.35437954367690816,8,-0.33249950408935547,0.19250011444092507,0.8862504959106445,1.87249946594239,-4.414999008178707,1,-0.1602787302773382,30.00219360991929,31.65500068664551,-1.807035155700981,31.434999465942386,-1.0634936012909437,31.70499992370605,-0.1602787302773382
7189,2001-08-22,31.81999969482422,32.064998626708984,31.29999923706055,31.69499969482422,745600.0,0.007918910434483895,1.4878115346921443,-1.4705710759564066,53.83692497125257,50.65972988219675,-0.5190775625976514,-0.5068044107785212,0.38321772901229423,0.25313375228422075,15.569878427503852,0.764999389648434,-0.3854628498673769,0.4972496032714844,-0.24359940992746942,1.2380986164704382,0.12682509667200748,0.8676741098709613,-1.26673402735576,56.999969482421875,10.236874800121967,0.37042450659947684,8,-0.4074993133544922,-0.057499885559074926,0.5124998092651367,1.62249946594239,-4.744998931884769,2,-0.20333121858599157,-6.538405860892087,31.56999969482422,30.00219360991929,31.65500068664551,-1.807035155700981,31.434999465942386,-0.20333121858599157
7190,2001-08-23,31.565000534057614,31.915000915527344,31.5,31.75,685800.0,-0.00801380148372799,-1.6349219804905812,-1.479995727539091,50.45455570062956,51.05818250891551,-0.11203848145709827,-0.26956380356936194,0.5985053070810515,0.5651049897480398,14.737306551809068,0.41500091552734375,-0.2374100342444727,0.24475040435790518,-0.4922738246521341,0.9817746333679409,-0.12376171014711446,0.6132625188629248,-0.9099308066372629,27.89485096592008,-17.385344460092814,0.36851211450501853,8,0.03749942779541371,0.1500005722046005,0.6949996948242223,1.9024991989135778,-4.315000534057614,3,-0.192935214622188,1.4878115346921443,31.81999969482422,-6.538405860892087,31.56999969482422,30.00219360991929,31.65500068664551,-0.192935214622188
7191,2001-08-24,32.06999969482422,32.24499893188477,31.35000038146973,31.45000076293945,743600.0,0.0159987059154878,-1.182924106104476,-3.3513552524408525,64.19316472883978,52.48264434003739,-0.58093335957237,-0.7691028042103909,0.07254514602625761,0.13280770196459457,14.534309132807365,0.8949985504150426,-0.04105915033974483,0.7212495803833008,-0.08579725242311298,1.528296413189718,0.3177261639800939,1.1247729967865077,-1.3192341510490877,81.05261467171538,29.102158586491143,0.4035234164032078,8,-0.4674997329711914,-0.7324991226196289,0.1900005340576172,1.427499771118164,-4.944999694824219,4,-0.15637665847741833,-1.6349219804905812,31.565000534057614,1.4878115346921443,31.81999969482422,-6.538405860892087,31.56999969482422,-0.15637665847741833
7192,2001-08-27,32.049999237060554,32.34999847412109,32.0,32.0,550200.0,-0.0006236500765197661,-13.000152590218683,0.08064406967373076,62.4847656099356,54.22444954504809,-0.4648020623080491,-0.718192005141141,0.0457743639341075,0.21583299656373356,13.502770161114153,0.34999847412108664,0.14855100481986128,0.6582491874694902,-0.20300581094217307,1.519504185881157,0.2276216882636568,1.0888766866753237,-1.2092796259119325,71.42862332925327,16.295469576575847,0.43062749920583293,8,-0.25000000000001066,-0.7124986648559641,0.21000099182128196,1.4475002288818288,-5.0549983978271555,0,-0.16146643869733757,-1.182924106104476,32.06999969482422,-1.6349219804905812,31.565000534057614,1.4878115346921443,31.81999969482422,-0.16146643869733757
7193,2001-08-28,31.774999618530273,32.18000030517578,31.4950008392334,32.049999237060554,1401600.0,-0.008580331515649076,1.5607372680440277,-5.500076295108844,67.58891155033444,56.47479447977497,-0.11925705729700553,-0.44431396995742745,0.2822545698588499,0.5261532212266715,13.129377839154287,0.6849994659423828,0.1858161308423334,0.3694995880126939,-0.5076659138879691,1.246665089913357,-0.06908316293763761,0.8080823389630254,-0.813537698343854,45.238164439003064,-15.20197250383572,0.43858275095033195,8,0.024999618530269885,-0.4374990463256836,0.4850006103515625,1.7224998474121094,-3.7749996185302734,1,-0.15814318422839058,-13.000152590218683,32.049999237060554,-1.182924106104476,32.06999969482422,-1.6349219804905812,31.565000534057614,-0.15814318422839058
7194,2001-08-29,31.20000076293945,32.060001373291016,31.149999618530273,32.0,1987200.0,-0.018095951612710715,-1.0222226931717036,2.9090921701495436,57.92540979087635,57.08583594859849,0.4742622347419285,0.1236347087178622,0.8273772496100555,1.139954380621564,12.739550326051068,0.9100017547607422,0.21051966443876324,-0.19699926376343058,-1.078895129950336,0.6848966024234784,-0.6379471968568851,0.2439486693300239,-0.1274559184382582,4.1667660078357605,-59.03533988958532,0.4409479330934538,8,0.5499982833862305,0.13749980926514027,0.9399995803833114,2.1774988174438583,-1.94000053405761,2,-0.12964743517246136,1.5607372680440277,31.774999618530273,-13.000152590218683,32.049999237060554,-1.182924106104476,32.06999969482422,-0.12964743517246136
7195,2001-08-30,30.71999931335449,31.32500076293945,30.415000915527344,31.32500076293945,1915000.0,-0.01538466146946782,2.0082567505792848,0.7562525331998154,40.49477789086097,55.704465756981634,0.8938450367784796,0.5715056760285222,1.2611538586958986,1.651091719789445,12.662314630490783,0.9099998474121058,0.24024382270809497,-0.6380006790161161,-1.5683732622326865,0.2923719042004578,-1.103186970624403,-0.17281438740782917,1.629999160766598,15.762210989496136,-43.07318469846166,0.4651862916082862,8,0.6625003814697266,0.6175012588501012,1.4200010299682724,2.6575002670288193,-1.3249988555908168,3,-0.11865229921507514,-1.0222226931717036,31.20000076293945,1.5607372680440277,31.774999618530273,-13.000152590218683,32.049999237060554,-0.11865229921507514
7196,2001-08-31,31.2549991607666,31.625,30.489999771118164,30.84499931335449,1532800.0,0.017415360005543334,-1.0267880558989921,-0.6776840744652401,51.60492745719415,55.672506519576025,0.3694819841918324,0.016064570183747406,0.6781006006616579,1.145066349530218,12.197293729729129,1.135000228881836,0.27044154791351716,-0.08950080871581889,-1.0175029316624773,0.8385013142308431,-0.5535018701891481,0.3745002527575103,1.0562993621826138,43.41081679967211,-14.042030002156473,0.4640010614733302,8,0.12750053405761363,0.08250141143798828,0.8850011825561594,2.1225004196167063,-1.6849994659423828,4,-0.1281394742698937,2.0082567505792848,30.71999931335449,-1.0222226931717036,31.20000076293945,1.5607372680440277,31.774999618530273,-0.1281394742698937
7197,2001-09-04,30.97500038146973,31.75,30.774999618530273,31.04999923706055,1865000.0,-0.008958527813635153,-3.1052614671714833,-0.18292410610444673,46.793343034687524,55.04186452606788,0.6066774909187167,0.32119467768108123,0.9149894044214726,1.4612480034826554,11.373198401216111,0.9750003814697266,0.2442980211320176,-0.3749996185302713,-1.2922778825168315,0.5422786454562925,-0.8336387505235514,0.0836395134630088,1.298372189331051,31.728026039370484,-22.69841624608302,0.4586391319932811,9,0.4074993133544851,0.36250019073485973,1.164999961853031,2.4024991989135778,-1.1000003814697301,1,-0.12429379609541269,-1.0267880558989921,31.2549991607666,2.0082567505792848,30.71999931335449,-1.0222226931717036,31.20000076293945,-0.12429379609541269
7198,2001-09-05,31.184999465942386,31.239999771118164,30.3799991607666,30.85000038146973,1540400.0,0.006779631376478745,2.865173933169949,-4.466722616413621,47.47948202396332,54.33548197636908,0.37584727041830845,0.13048712310044053,0.6719747472278321,1.281276186911068,10.491622008586091,0.8600006103515625,0.2392143929663284,-0.1730005264282184,-1.0810889924687963,0.7350879396123595,-0.6270447594485091,0.28104370659207234,1.0512056717529283,47.916621726716116,-3.4667665074269536,0.45404423302028946,9,0.17999935150145774,0.15250110626220348,0.8250007629394496,2.0624999999999964,-2.174999237060547,2,-0.13435942595685946,-3.1052614671714833,30.97500038146973,-1.0267880558989921,31.2549991607666,2.0082567505792848,30.71999931335449,-0.13435942595685946
7199,2001-09-06,30.76000022888184,31.17499923706055,30.604999542236328,30.79999923706055,1352200.0,-0.013628322730122044,-2.257137563282988,-0.11940035072536383,39.22462877370277,53.08771231782166,0.7092593232565356,0.6120702970354834,1.057210851392714,1.7299847224742955,9.232902616845534,0.5799999237060582,0.21098530707255847,-0.6139997482299755,-1.4633620931596347,0.23536259669968373,-1.038680920694805,-0.18931857576514588,1.4019566697363253,27.737287250705073,-18.558364371914998,0.4246811724648291,9,0.6049985885620046,0.5274991989135707,1.1475000381469727,2.4874992370605433,-2.2600002288818395,3,-0.08972692484866629,2.865173933169949,31.184999465942386,-3.1052614671714833,30.97500038146973,-1.0267880558989921,31.2549991607666,-0.08972692484866629
7200,2001-09-07,29.95499992370605,30.75,29.95000076293945,30.70000076293945,3196000.0,-0.02617036083179025,-1.1192056326215178,18.625482809594203,34.95934864795292,49.83951053105645,1.410157070972442,1.446747358371379,1.8356465252264975,2.5513000761442903,8.079744815791795,0.8099994659423899,0.16196145753164615,-1.3907500267028858,-2.384945026004271,-0.39655502740150084,-1.8878475263535783,-0.8936525270521933,2.13567866539805,0.27773127141794424,-43.571508195963,0.4970974996506917,9,1.1949996948242152,1.1949996948242152,1.7637500762939489,3.0324993133544957,-1.6800003051757777,4,-0.023201458741256675,-2.257137563282988,30.76000022888184,2.865173933169949,31.184999465942386,-3.1052614671714833,30.97500038146973,-0.023201458741256675
7201,2001-09-10,30.10000038146973,30.149999618530273,29.53000068664551,29.649999618530273,3490600.0,0.004840609518711014,1.2545446979102237,-0.6040271892881421,33.95251663862406,46.669260645355166,1.068711320225816,1.260024685130361,1.6587711016300446,2.403664535154629,8.475606574823322,0.6199989318847621,0.08252078776992633,-1.1782495498657184,-2.3156437336422364,-0.040855366089203926,-1.7469466417539756,-0.6095524579774612,1.862237538064491,25.675669870497902,-13.757521218812084,0.5686970918882577,9,0.7550001144409144,0.8399991989135707,1.6187496185302699,2.8624992370605433,-0.7849998474121165,0,-0.023421924078780854,-1.1192056326215178,29.95499992370605,-2.257137563282988,30.76000022888184,2.865173933169949,31.184999465942386,-0.023421924078780854
7202,2001-09-17,27.5,28.354999542236328,26.85000038146973,28.35000038146973,6017400.0,-0.0863787491202277,2.50000332677588,-1.8888865341414756,22.350533513633252,41.64277419683282,3.3027382843939463,3.767696366533116,4.212790765168727,4.991712211762639,9.539753004950011,3.25,-0.0357340417534715,-3.59699993133545,-5.635552927757615,-1.5584469349132881,-4.616276429546531,-2.577723433124369,4.267658940903125,14.806371501166064,-24.510922753317608,1.0192764982110811,9,1.955000877380371,2.09999942779541,4.21875,5.462499618530273,2.1749992370605504,0,0.07527271617542608,1.2545446979102237,30.10000038146973,-1.1192056326215178,29.95499992370605,-2.257137563282988,30.76000022888184,0.07527271617542608
7203,2001-09-18,27.35000038146973,27.8700008392334,27.0,27.5,3014200.0,-0.0054545315829188645,-1.0470598795004993,0.17647006024974546,19.214865556813535,37.34160261527028,3.0832822682707643,3.8060698143186293,4.2851045176068645,5.134114549405108,10.54650673529359,0.8700008392333984,-0.2886993289908659,-3.552249526977537,-6.188000371602076,-0.9164986823529944,-4.870124949289806,-2.2343741046652674,3.9258927034900566,11.560696700616745,-24.465659048394215,1.3178754223122708,9,1.9499998092651332,2.24999904632568,4.36874961853027,5.475000381469723,2.3249988555908203,1,0.09232173979204106,2.50000332677588,27.5,1.2545446979102237,30.10000038146973,-1.1192056326215178,29.95499992370605,0.09232173979204106
7204,2001-09-19,27.0,27.88999938964844,26.084999084472656,27.60000038146973,2958600.0,-0.012797088723511041,2.0593267050184227,4.0000127156900085,18.966675717175107,34.94959126263851,3.100958264765449,4.015403575522292,4.538855066071513,5.476241504195656,12.34705990785069,1.8050003051757848,-0.5655087414695998,-3.6822499275207505,-6.828205281970128,-0.5362945730713768,-5.255227604745436,-2.109272250296062,3.8333038146107796,19.614163686051704,-16.720312399435663,1.5729776772246873,9,1.9174995422363281,2.2174987792968714,4.71875,5.75,2.8799991607666016,2,0.07444445292154955,-1.0470598795004993,27.35000038146973,2.50000332677588,27.5,1.2545446979102237,30.10000038146973,0.07444445292154955
7205,2001-09-20,26.149999618530273,26.75,25.80500030517578,26.649999618530273,3558400.0,-0.03148149560998992,1.6999961853068921,0.8333328035146006,11.558435349665473,30.499981028468664,3.6146507352388433,4.6671882720684685,5.276069559469537,6.318135948086535,14.50885852053566,1.1949996948242188,-0.8929517367345241,-4.254500293731688,-7.952673116456559,-0.5563274710068171,-6.1035867050941235,-2.4054138823692526,4.113507628463932,7.940146556390146,-21.79851127068429,1.8490864113624348,9,2.627500534057617,2.9274997711181605,5.478750228881836,6.507499694824219,4.370000839233398,3,0.08986617268646091,2.0593267050184227,27.0,-1.0470598795004993,27.35000038146973,2.50000332677588,27.5,0.08986617268646091
7206,2001-09-21,24.57500076293945,25.85000038146973,24.57500076293945,25.0,4279400.0,-0.06022940262204657,-5.0000089757743185,0.8499984741211009,9.616419813844445,26.36921178170832,4.629259592014375,6.010040118665849,6.746508456134048,7.871237396559454,16.949725339658457,1.5749988555908239,-1.2088249027800515,-5.486499214172365,-9.971126581631491,-1.001871846713243,-7.728812897901928,-3.2441855304428024,5.064315512200178,0.0,-23.454527149748117,2.2423136837295616,9,3.332499504089359,3.8874988555908168,7.006249427795417,8.034998893737804,4.93499946594239,4,0.15055946045668644,1.6999961853068921,26.149999618530273,2.0593267050184227,27.0,-1.0470598795004993,27.35000038146973,0.15055946045668644
7207,2001-09-24,27.170000076293945,27.35000038146973,25.104999542236328,25.149999618530273,3876400.0,0.1055950857697594,-1.1279622652425167,-4.752950785829007,30.107988093527553,24.439045789437674,1.6067244463158445,3.2272716815560543,4.062052408096463,5.260506066425556,18.834776578912745,2.7749996185302805,-1.3666334410227918,-2.6672498703002923,-7.263523145808776,1.9290234052081914,-4.965386508054536,-0.36911323254604866,1.6590257168936553,78.28055470209094,55.20287833606335,2.298136637754242,9,0.7049999237060547,1.292499542236321,4.3800001144409215,5.439999580383308,1.5349998474121058,0,0.07894738504749577,-5.0000089757743185,24.57500076293945,1.6999961853068921,26.149999618530273,2.0593267050184227,27.0,0.07894738504749577
7208,2001-09-25,26.51000022888184,26.95000076293945,25.92499923706055,26.75,2937200.0,-0.02429149229145422,2.203123277056742,-0.11881174095567411,29.888501875532626,23.40169835630766,1.7140917995017872,3.677288829965253,4.633559086828072,5.894149964718327,20.334332176807468,1.2450008392333949,-1.6603855061391926,-3.0742497444152797,-7.8234368742909375,1.6749373854603817,-5.448843309353109,-0.6996561794774507,1.6383815594660582,58.37104879477389,31.542151949179495,2.3745935649378302,9,1.152500152587887,1.9524993896484268,4.882499694824219,6.099999427795414,2.0900001525878906,1,0.11938887140146237,-1.1279622652425167,27.170000076293945,-5.0000089757743185,24.57500076293945,1.6999961853068921,26.149999618530273,0.11938887140146237
7209,2001-09-26,25.35000038146973,26.85000038146973,24.899999618530273,26.5,4474800.0,-0.04375706666906498,1.108108498215852,4.791669646901804,28.241488956540948,22.655269501706332,2.2640712160584577,4.561594996417309,5.720387978186153,7.024533208927476,22.426234080678537,1.9500007629394567,-1.9710062843417546,-3.9107496261596637,-8.894353175633963,1.0728539233146392,-6.402551400896815,-1.4189478514225122,2.2266404428128155,27.927918020426347,-0.28841276146807004,2.491801774737151,9,2.012499809265133,3.112499237060536,6.042499542236328,7.259999275207523,3.5499992370605433,2,0.17061139213048282,2.203123277056742,26.51000022888184,-1.1279622652425167,27.170000076293945,-5.0000089757743185,24.57500076293945,0.17061139213048282
7210,2001-09-27,25.47500038146973,25.4950008392334,24.72500038146973,25.295000076293945,2857000.0,0.004930966395226166,5.9999653211263375,-0.1565220564210534,25.775354234555067,21.74669590125422,1.605599160428362,4.17079294838258,5.487344015609036,6.869384780625335,24.65878411093991,0.7700004577636683,-2.3370134707522325,-3.4812496185302706,-8.61402090769354,1.6515216706329952,-6.0476352631119035,-0.9148639739486377,1.6213780329979208,32.432423144149695,5.884534378523778,2.5663856445816333,9,0.9899997711181605,2.987499237060536,5.917499542236328,7.134999275207523,3.52499961853027,3,0.17291457167164648,1.108108498215852,25.35000038146973,2.203123277056742,26.51000022888184,-1.1279622652425167,27.170000076293945,0.17291457167164648
7211,2001-09-28,27.05500030517578,27.11000061035156,25.76000022888184,26.0,2819800.0,0.062021585870331464,1.3175954001008539,5.861102869495074,35.18518224841989,23.172767982897184,-0.5048476906878072,2.3144826961036244,3.80431011189453,5.271071892282208,25.914885352862072,1.6350002288818288,-2.6263662093838143,-1.6504997253417955,-6.630505486355631,3.32950603567204,-4.140502605848713,0.8395031551651222,-2.4799995422363317,88.76190185546862,60.272201104853536,2.490002880506917,9,-0.8225002288818359,1.407499313354485,4.357499599456791,5.554999351501472,3.029998779296875,4,0.1280724492146843,5.9999653211263375,25.47500038146973,1.108108498215852,25.35000038146973,2.203123277056742,26.51000022888184,0.1280724492146843
7212,2001-10-01,26.875,27.0049991607666,26.375,27.0,2189800.0,-0.0066531252317652,8.333436943683065,-0.11848337804904506,33.67424303178295,24.779365480116006,-0.4725172595025846,2.1996855775037787,3.895436085509118,5.432963668814949,27.090731386079753,0.6800003051757812,-2.8585818580108757,-1.5717500686645494,-6.353914236700035,3.21041409937094,-3.962832152682296,0.8193320153531971,-2.2492992401123075,90.14672587844005,61.46590024979374,2.3910820840177447,10,-0.6424999237060547,1.5874996185302663,4.537499904632572,5.72499942779541,3.8099994659423864,0,0.09804652014444049,1.3175954001008539,27.05500030517578,5.9999653211263375,25.47500038146973,1.108108498215852,25.35000038146973,0.09804652014444049
7213,2001-10-02,26.75,27.30500030517578,26.57999992370605,27.0,1833400.0,-0.0046511627906976605,-1.4576277761613634,2.0,34.45736299433045,26.500552955355488,-0.49347157833243926,2.0331643031639004,3.913769757745648,5.529763337668157,29.066910283738988,0.7250003814697301,-3.131674601059135,-1.4455000877380364,-6.014673266166277,3.123673090690204,-3.730086676952155,0.839086501476082,-2.0746132431030304,78.48835962837748,47.63561516600549,2.2845865892141193,10,-0.7874994277954102,1.7124996185302663,4.662499904632572,5.612500190734863,3.7099990844726562,1,0.07308410929742237,8.333436943683065,26.875,1.3175954001008539,27.05500030517578,5.9999653211263375,25.47500038146973,0.07308410929742237
7214,2001-10-03,27.15500068664551,27.45000076293945,26.375,26.375,2313600.0,0.015140212584878965,-1.7564097861570536,-3.1200027465820455,38.80000305175785,29.52739381114353,-0.9769052288377615,1.3803560584178385,3.3839774082627194,5.099269784346813,30.9069475824944,1.0750007629394496,-3.0629762264216325,-0.8382493972778278,-5.20088730531975,3.5243885107640907,-3.019568351298787,1.3430695567431314,-2.37442938781739,89.17431064230416,52.20459272259436,2.1813189540209597,10,-1.1424999237060618,1.307498931884755,4.344999313354492,5.157500267028805,3.2049999237060476,2,0.05321302368940284,-1.4576277761613634,26.75,8.333436943683065,26.875,1.3175954001008539,27.05500030517578,0.05321302368940284
7215,2001-10-04,27.07500076293945,27.5,26.940000534057614,27.28000068664551,3208800.0,-0.002946047567047416,-1.3578905945702644,-0.26282018364328513,37.83675211721842,32.66298628929619,-0.8402572954430099,1.2366860039435181,3.3646973074534188,5.15073759323197,31.87177505812217,0.5599994659423864,-2.9620668811596076,-0.735999393463139,-4.919893699713661,3.4478949127873832,-2.8279465465884,1.355947759662122,-2.13426369626465,75.57475327784458,35.64069491304181,2.091947153125261,10,-0.9625005722045863,1.3874988555908168,4.512499332427986,4.989998817443851,3.420000076293949,3,0.06740531132648764,-1.7564097861570536,27.15500068664551,-1.4576277761613634,26.75,8.333436943683065,26.875,0.06740531132648764
7216,2001-10-05,27.25,27.790000915527344,26.7549991607666,27.57500076293945,3303800.0,0.006463498878274798,1.7417226239016972,1.5853701653345513,48.75124854185935,34.73445967244417,-0.6659338700561044,0.7865867705639502,3.096046224860274,4.948413184682423,33.256483048065064,1.0350017547607422,-2.8238533490670505,-0.3607501983642578,-4.221489316513736,3.4999889197852205,-2.291119757438995,1.5696193607104796,-2.1045218986591863,61.8374158206042,17.9513688289339,1.9303695590747387,10,-0.9924993515014648,1.2124996185302663,4.408750534057621,4.732501029968269,2.889999389648441,4,0.06422018348623859,-1.3578905945702644,27.07500076293945,-1.7564097861570536,27.15500068664551,-1.4576277761613634,26.75,0.06422018348623859
7217,2001-10-08,27.125,27.38500022888184,26.934999465942386,27.29999923706055,1721400.0,-0.004587155963302725,1.6086908447589026,0.5384579269223263,48.87330790838229,36.843882564983026,-0.6123875041288684,0.64124240229647,3.1383568352776905,5.03741950967602,34.910891918060464,0.4500007629394531,-2.5322645700051396,-0.2932501792907729,-3.8169102044490018,3.230409845867456,-2.0550801918698873,1.4685798332883415,-1.715069617240534,53.0034992748036,4.8207901924939165,1.7618300125791144,10,-0.8674993515014648,1.3374996185302663,4.345000267028809,4.857501029968269,4.42499923706055,0,0.10912439021097353,1.7417226239016972,27.25,-1.3578905945702644,27.07500076293945,-1.7564097861570536,27.15500068664551,0.10912439021097353
7218,2001-10-09,26.9950008392334,27.47500038146973,26.76000022888184,27.125,2267400.0,-0.004792595788630449,-1.3833323266777786,0.7428555858310476,49.97440265204541,39.25865075337241,-0.4541106345910144,0.465087822682662,3.206468407043978,5.130543139245859,36.20031341753798,0.7150001525878906,-2.0043755849443876,-0.21374940872192383,-3.2603969281764975,2.83289811073265,-1.7370731684492107,1.309574351005363,-1.3470634031971436,43.81628537691341,-7.65050069244235,1.523323759727286,10,-0.7375001907348633,1.3824996948242188,4.57374906539917,4.98750019073487,5.19999885559082,1,0.13669192487470117,1.6086908447589026,27.125,1.7417226239016972,27.25,-1.3578905945702644,27.07500076293945,0.13669192487470117
7219,2001-10-10,28.0,28.06999969482422,26.875,27.149999618530273,3936200.0,0.03722908425718496,1.4141413557591345,-6.538506683099315,59.3246022109486,42.986344972971686,-1.1663280526593915,-0.7982101423503032,2.134026049311956,4.088629414898101,37.32358637567435,1.1949996948242188,-1.8026746176802533,0.9292497634887695,-1.6550595687355418,3.513559095713081,-0.3629049026233879,2.221404429600927,-2.1378562160146366,94.67683145281889,36.146695857211924,1.292154666112156,10,-1.0850000381469727,0.3175010681152344,3.5687499046325684,3.982501029968269,4.0,2,0.08785711015973763,-1.3833323266777786,26.9950008392334,1.6086908447589026,27.125,1.7417226239016972,27.25,0.08785711015973763
7220,2001-10-11,29.26000022888184,30.0,28.07500076293945,28.125,3966600.0,0.04500000817435135,-2.1174109452582526,1.3352937876560982,74.38834263178433,47.342251682234405,-2.0483718075515505,-2.227133993120386,0.8161260500404843,2.7927588703851534,37.637643876153675,2.0,-1.5024605298238356,2.22399997711182,-0.21141322609465618,4.659413180318296,1.0062933755085837,3.4417065787150563,-3.132913735595814,77.19569862136065,10.796677266101128,1.2177066016032374,10,-1.0725002288818395,-1.097499847412113,2.2837495803832972,2.7225008010864293,2.3400001525878906,3,0.03759399770557548,1.4141413557591345,28.0,-1.3833323266777786,26.9950008392334,1.6086908447589026,27.125,0.03759399770557548
7221,2001-10-12,29.395000457763672,29.42499923706055,28.59000015258789,29.26000022888184,2431600.0,0.004613815031641044,7.564190345771721,0.11894290894974502,65.57033472974237,50.88626187089655,-2.0300139037033453,-2.5483124350981825,0.6273083509323065,2.5991568052589358,37.53742605323115,0.8349990844726598,-1.042733154203468,2.394250202178956,0.131261404540286,4.657238999817626,1.262755803359621,3.5257446009982907,-2.7257060735376903,81.32717330323959,15.752334794304232,1.1314943988193356,10,-1.2075004577636719,-1.2325000762939453,1.9649996757507324,2.587500572204597,2.2549991607666016,4,0.037421342552801384,-2.1174109452582526,29.26000022888184,1.4141413557591345,28.0,-1.3833323266777786,26.9950008392334,0.037421342552801384
7222,2001-10-15,29.56999969482422,29.72500038146973,29.0,29.270000457763672,1496000.0,0.00595336738681107,1.3770480526302464,2.222212803232656,72.97297606906774,55.16577443475625,-1.9920056751764008,-2.6986418649713855,0.4094092887404912,2.35248620731279,35.66102198001194,0.7250003814697301,-0.5258970303041188,2.4657494544982903,-0.06668683258038755,4.998185741576968,1.1995313109589532,3.7319675980376275,-2.4344065243898747,86.72838470518215,19.406126083351822,1.2662181435393387,10,-1.3824996948242188,-1.4074993133544922,1.7900004386901855,2.41250133514405,1.8050003051757812,0,0.01927628341923837,7.564190345771721,29.395000457763672,-2.1174109452582526,29.26000022888184,1.4141413557591345,28.0,0.01927628341923837
7223,2001-10-16,29.875,30.20000076293945,29.54999923706055,29.70000076293945,1916600.0,0.010314518374146875,-1.7368353423975569,0.583332273692521,88.97502900452135,60.740777318396646,-2.0194774252478886,-2.956349968292436,0.05417504884180602,1.9858020456378043,33.8101055720462,0.6500015258788991,-0.20502663545740063,2.6444997787475586,-0.17500892420868652,5.464008481703804,1.2347454272694378,4.054254130225679,-2.3383898734264648,90.22554320702969,17.179901892454126,1.4097543514781221,10,-1.3975000381469727,-1.9674997329711914,1.4850001335144043,2.107501029968269,1.0550003051757812,1,0.05606692006897229,1.3770480526302464,29.56999969482422,7.564190345771721,29.395000457763672,-2.1174109452582526,29.26000022888184,0.05606692006897229
7224,2001-10-17,29.01000022888184,29.899999618530273,28.78499984741211,29.75,2927600.0,-0.028953967234080724,1.1442323739727358,-4.228588555858204,77.00535398302296,65.09284419237493,-0.965172349412736,-2.037509260223114,0.8620447000964013,2.7837012995770856,31.16829201323056,1.114999771118164,0.15512703478008305,1.6789999961853077,-1.2471875424270493,4.605187534797665,0.21590622687913097,3.1420937654914844,-1.047247600489758,43.99997486787717,-32.770902364694095,1.4630937693061778,10,-0.5325002670288121,-1.1350002288818395,2.3412494659423793,2.9725008010864293,2.1350002288818324,2,0.10978970840446434,-1.7368353423975569,29.875,1.3770480526302464,29.56999969482422,7.564190345771721,29.395000457763672,0.10978970840446434
7225,2001-10-18,28.5,29.32500076293945,28.4950008392334,28.88500022888184,1986200.0,-0.017580152528716364,-3.2025466819254937,0.5202707404896806,63.1963479227835,66.69785523469983,-0.2590170830954932,-1.414972316117833,1.303619759896737,3.2215171213044265,28.17085399025193,0.8299999237060511,0.5174130938217374,1.051499748229979,-1.86371973772075,3.966719234180708,-0.40610999474538545,2.5091094912053435,-0.1792876700803383,0.2932059231847472,-71.86433040681312,1.4576097429753643,10,-0.01999950408935547,-0.8374996185302734,2.826249122619629,3.324999809265144,2.625,3,0.12280701754385959,1.1442323739727358,29.01000022888184,-1.7368353423975569,29.875,1.3770480526302464,29.56999969482422,0.12280701754385959
7226,2001-10-19,28.274999618530273,28.54999923706055,27.79999923706055,28.5,2447600.0,-0.007894750227007918,3.615400867406424,0.5844162278115982,62.68115929509625,68.23206094433472,0.1415559637372077,-0.9471242181108082,1.4553637337054397,3.3778005848199086,24.537466677575875,0.75,0.789885182064868,0.6414994239807115,-1.9584803090534137,3.2414791570148367,-0.6584904425363511,1.941489290497774,1.9250011444091761,19.791669978033628,-48.021173968648185,1.299989866517062,10,0.2050008773803711,-0.8874988555908239,2.874999999999993,3.4125003814697266,2.649999618530277,4,0.11759507719888296,-3.2025466819254937,28.5,1.1442323739727358,29.01000022888184,-1.7368353423975569,29.875,0.11759507719888296
7227,2001-10-22,29.315000534057614,29.44499969482422,28.29999923706055,28.46999931335449,1592400.0,0.03678164207103185,1.0723998771010852,-3.755554613656593,69.93007573375124,70.44935795341314,-0.6203619046645805,-1.9164447053578222,0.3739579465929417,2.271239236277001,22.736758439828726,1.1700000762939453,1.1282347408956923,1.574250316619871,-1.1204641626152068,4.268964795854949,0.2268930770023303,2.9216075562374115,0.8370001983642581,63.125013907741504,-3.1995825225527312,1.347357239617539,10,-0.7775001525878871,-1.927499771118164,1.582499504089359,2.162499427795421,1.2199993133544957,0,0.07965202258004056,3.615400867406424,28.274999618530273,-3.2025466819254937,28.5,1.1442323739727358,29.01000022888184,0.07965202258004056
7228,2001-10-23,29.67499923706055,30.024999618530273,29.29999923706055,29.5,2836000.0,0.012280358057121576,-1.5217371113160545,0.20709938964932342,69.71830628568627,71.60421396171733,-0.6260612027621342,-2.136722954350663,-0.029274152828165256,1.853602319882821,20.992213371448827,0.725000381469723,1.3118128719000666,1.7759990692138707,-0.9853038990217904,4.537302037449532,0.3953475850960402,3.1566505533317013,0.4299614654540953,84.26964847356429,19.97469886380894,1.3806514841178301,10,-0.6749992370605504,-2.287498474121101,-0.1474990844726598,0.4625005722045934,0.8000011444091797,1,0.0572873060369401,1.0723998771010852,29.315000534057614,3.615400867406424,28.274999618530273,-3.2025466819254937,28.5,0.0572873060369401
7229,2001-10-24,29.67499923706055,30.190000534057614,29.29999923706055,29.45000076293945,1395200.0,0.0,-2.390471277229612,1.2857111716621399,70.6022145807338,71.18353306715615,-0.4061912464239157,-1.893154485704951,-0.05453977389701592,1.7969756424736119,18.69893275720087,0.8900012969970632,1.5233004001661392,1.5597491264343297,-1.0333292684345068,4.152827521303166,0.26320992899991325,2.856288323868746,-1.875,78.4518402712107,14.939962980583076,1.2965391974344178,10,-0.6749992370605504,-2.287498474121101,-0.2249994277954137,0.4625005722045934,1.0,2,0.04229152823525206,-1.5217371113160545,29.67499923706055,1.0723998771010852,29.315000534057614,3.615400867406424,28.274999618530273,0.04229152823525206
7230,2001-10-25,29.8799991607666,29.94499969482422,29.07500076293945,29.45000076293945,1061200.0,0.006908169468460512,2.1071420056471326,1.9111169509341388,70.74132404327938,71.75808743532694,-0.5743998155227601,-1.84586045773964,-0.2855231552504378,1.5413950537027645,16.127323881821177,0.8699989318847692,1.7593363754859084,1.5444991111755364,-0.8446202502352911,3.933618472586364,0.34993943047012266,2.73905879188095,-2.032199897766109,87.0292382819827,22.34282452765588,1.194559680705414,10,-0.8799991607666016,-2.492498397827152,-0.8125,-0.12499999999999645,0.6900005340576172,3,0.042336055305451925,-2.390471277229612,29.67499923706055,-1.5217371113160545,29.67499923706055,1.0723998771010852,29.315000534057614,0.042336055305451925
7231,2001-10-26,30.520000457763672,30.790000915527344,29.54999923706055,29.625,1309800.0,0.02141905337927219,-1.373204449133217,2.0814041686812015,74.76295174671966,71.95697362173271,-1.1600269991707215,-2.33255394363686,-0.9745880379772487,0.8513067770131926,15.403906258079095,1.2400016784667933,1.8408323256741213,2.0112504005432115,-0.4869398884274574,4.50944068951388,0.762155256057877,3.260345545028546,-2.6253571693420383,89.15661543128263,22.04259958905763,1.2490951444853353,10,-1.2250003814697266,-2.8374996185302734,-1.5925006866455078,-0.9050006866455043,0.8400001525878871,4,0.01982305154528352,2.1071420056471326,29.8799991607666,-2.390471277229612,29.67499923706055,-1.5217371113160545,29.67499923706055,0.01982305154528352
7232,2001-10-29,29.51000022888184,30.399999618530273,29.21999931335449,30.35000038146973,1107600.0,-0.03309306073830376,1.5106426151005683,-0.9385471764861328,66.25726691141226,69.43277783360948,-0.17816911778686872,-1.1752817069555306,-0.015921921627619184,1.804918284031583,14.528188766000932,1.3000011444091832,1.6320192431245033,0.8695001602172887,-1.54234500658729,3.2813453270218673,-0.3364224231850024,2.07542274361958,-1.4995426353759775,25.364398089760293,-42.85025253910329,1.2059225834022897,10,-0.21500015258789418,-1.7524995803833043,-1.325000286102302,-0.5100002288818395,2.870000839233395,0,0.04794981352774896,-1.373204449133217,30.520000457763672,2.1071420056471326,29.8799991607666,-2.390471277229612,29.67499923706055,0.04794981352774896
7233,2001-10-30,28.70499992370605,29.29999923706055,28.63500022888184,29.29999923706055,1016400.0,-0.027278898642227878,1.2352933633807606,0.708332387228041,54.678166951060234,66.9519792745025,0.49552281420485755,-0.22799761699380383,0.723463121353749,2.544923212875908,13.714838898282238,0.875,1.5395067839736782,-0.03325014114380309,-2.2749508466763046,2.2084505643886985,-1.1541004939100539,1.0876002116224477,-0.5833605973193308,3.2482446645144174,-59.07369585329877,1.1208503527662508,10,0.5900001525878942,-0.947499275207516,-0.536250114440918,0.23250007629394887,3.320001602172855,1,0.06375195710050319,1.5106426151005683,29.51000022888184,-1.373204449133217,30.520000457763672,2.1071420056471326,29.8799991607666,0.06375195710050319
7234,2001-10-31,28.60000038146973,29.149999618530273,28.60000038146973,29.0,1332400.0,-0.00365788338322226,-1.7499988079059987,0.6722690422534169,44.82758826867183,64.91100597960121,0.5992670739449331,-0.0096884432764206,0.7552776145576594,2.5749548988504536,12.712996582439656,0.5499992370605433,1.3718815223453475,-0.21049966812133292,-2.3269931897196514,1.9059938534769856,-1.268746428920494,0.8477470926778281,-0.37162659151738353,0.0,-57.9437750210849,1.0582467607991595,10,0.6949996948242152,-0.842499732971195,-0.5375003814697337,0.3374996185302699,3.389999389648434,2,0.06555943968500211,1.2352933633807606,28.70499992370605,1.5106426151005683,29.51000022888184,-1.373204449133217,30.520000457763672,0.06555943968500211
7235,2001-11-01,28.899999618530273,29.45000076293945,28.274999618530273,28.45000076293945,1068000.0,0.010489483673395972,-1.9374986588974021,-1.1249982118589703,46.218481027782595,63.08181950545524,0.4045136790771835,-0.17492136977729444,0.3742378528641197,2.2127070620295655,11.603696898954846,1.1750011444091761,1.0845300619194305,-0.0017503738403306102,-1.9542041221070043,1.9507033744263431,-0.9779772479736693,0.974476500293008,1.8900012969970703,24.850881816492677,-28.89020272990724,0.9762268741333376,11,0.6325006484985352,-1.1424989700317383,-0.9874997138977086,0.03750038146972656,2.534999847412113,3,0.0614186727321675,-1.7499988079059987,28.60000038146973,1.2352933633807606,28.70499992370605,1.5106426151005683,29.51000022888184,0.0614186727321675
7236,2001-11-02,29.0,29.7450008392334,28.78499984741211,29.0,1481000.0,0.003460220857774976,-3.4651177232483454,0.0,45.595057285303916,60.37792856673888,0.4673126532355738,-0.1445026741129638,0.20139233332284334,2.047932668589368,10.83946351157373,0.9600009918212891,0.9142387243930337,0.01075000762939382,-1.7801985391953856,1.8016985544541733,-0.8847242657829959,0.9062242810417835,1.7397008895874038,34.117665010340076,-14.812493460016718,0.8954742734123893,11,0.5325002670288086,-0.7249994277954102,-1.5362501144409215,-0.0625,3.1100006103515554,4,0.05413792051118005,-1.9374986588974021,28.899999618530273,-1.7499988079059987,28.60000038146973,1.2352933633807606,28.70499992370605,0.05413792051118005
7237,2001-11-05,30.084999084472656,30.29999923706055,29.67499923706055,29.85000038146973,1233000.0,0.037413761533539924,-1.1367485140638454,100.0,51.44826954808729,58.34792448478345,-0.5553798736734485,-1.0502213385603554,-0.9524383960038634,0.9103577188686884,10.196905920257592,1.2999992370605504,0.9386553736678351,0.947749137878418,-0.6759417597411392,2.571440035497975,0.13590368906864114,1.7595945866881948,0.6054077796936035,89.38270651409115,43.78930240266193,0.8118454488097786,11,-0.5524988174438477,-1.5024986267089844,-2.7374992370605504,-1.1474990844726562,2.0800018310546875,0,0.04237997555854833,-3.4651177232483454,29.0,-1.9374986588974021,28.899999618530273,-1.7499988079059987,28.60000038146973,0.04237997555854833
7238,2001-11-06,30.684999465942386,30.7450008392334,29.8799991607666,30.20000076293945,1248200.0,0.01994350672190648,1.859502829489746,2.0638356586882853,61.98997201645371,57.39100864430788,-1.114216942065081,-1.4330766424562675,-1.6129772696147313,0.2673630658687607,9.506171740094677,0.8650016784667969,1.0081528715218262,1.3632495880126996,-0.06195661798792784,2.788455794013327,0.6506464850123876,2.0758526910130115,-2.409999847412113,97.57079580414411,49.63702733131294,0.7126031030003135,11,-1.1524991989135778,-2.1024990081787145,-3.3374996185302805,-1.7474994659423864,1.0249996185302699,1,0.05523876915996517,-1.1367485140638454,30.084999084472656,-3.4651177232483454,29.0,-1.9374986588974021,28.899999618530273,0.05523876915996517
7239,2001-11-07,30.459999084472656,31.0,30.35000038146973,30.375,969600.0,-0.007332585477782372,-8.629743705671707,0.1752563129475865,64.62685717376513,56.71162343658407,-0.8561918850653036,-1.0691454633584279,-1.460437557216892,0.45273380594864676,9.522532205190176,0.6499996185302699,0.929505278565955,1.015249252319336,-0.3531358279325474,2.3836343325712193,0.3310567121933943,1.6994417924452776,-2.1355994415283206,80.18345541529447,25.140211430782188,0.6841925401259422,11,-0.8224992752075195,-1.7724990844726562,-3.247498989105228,-1.5224990844726562,0.7950000762939453,2,0.05137893921356129,1.859502829489746,30.684999465942386,-1.1367485140638454,30.084999084472656,-3.4651177232483454,29.0,0.05137893921356129
7240,2001-11-08,30.36000061035156,31.45000076293945,30.2450008392334,30.649999618530273,1730600.0,-0.003282944094770923,-3.6346280109599354,-3.4117897854771084,65.85552361007923,55.72190919917958,-0.7609688246002975,-0.9302044027188892,-1.4273350823755173,0.5129171697388806,9.948121291162465,1.2049999237060511,0.8232283778387348,0.860250759124753,-0.5641472290525975,2.2846487473021035,0.14805176503607598,1.57244975321343,-1.9285769531249954,59.099445473465984,-0.38624275577691236,0.7121989940886754,11,-0.49750041961669567,-1.2575006484985316,-3.1225004196167028,-1.422500610351559,1.764999389648441,3,0.053689035836542054,-8.629743705671707,30.459999084472656,1.859502829489746,30.684999465942386,-1.1367485140638454,30.084999084472656,0.053689035836542054
7241,2001-11-09,30.4950008392334,30.71999931335449,30.22500038146973,30.47500038146973,867800.0,0.004446647765738554,1.1063900590063893,-0.06896733161012351,60.405649790494344,55.071729519077586,-1.005642199909456,-1.0314531194360512,-1.6453219697728443,0.34526872634231864,10.388515096916798,0.4949989318847585,0.7125737959945937,0.9402509689331069,-0.5505187219294001,2.431020659795614,0.1948661235018534,1.6856358143643604,-1.8824625556640626,46.1972336483948,-12.29818859985636,0.7453848454312536,11,-0.6325006484985352,-1.392500877380371,-3.2075009346008336,-1.5575008392333984,2.405000686645508,4,0.030824679483190343,-3.6346280109599354,30.36000061035156,-8.629743705671707,30.459999084472656,1.859502829489746,30.684999465942386,0.030824679483190343
7242,2001-11-12,30.13999938964844,30.47500038146973,29.85000038146973,30.375,802200.0,-0.011641299879166733,1.873554146606637,-11.749761586879652,54.10414896238905,55.007949742558566,-0.6167335277578729,-0.6656894534592688,-1.3784985585114633,0.6527717767575076,10.461478738076565,0.6450004577636683,0.5719228117837218,0.5567495346069364,-0.9568667171360339,2.0703657863499068,-0.20005859126454695,1.3135576604784198,-1.3572133573168976,18.124933689848575,-35.57723728036565,0.7568081258714848,11,-0.27749919891357777,-1.0349988937377965,-2.7799992561340403,-1.2499980926513707,3.3549995422363317,0,0.06536168747832516,1.1063900590063893,30.4950008392334,-3.6346280109599354,30.36000061035156,-8.629743705671707,30.459999084472656,0.06536168747832516
7243,2001-11-13,31.54999923706055,31.70000076293945,30.32500076293945,30.399999618530273,3121000.0,0.04678168135253413,-1.115388960536864,-4.893602688137223,63.25088196330451,57.05498237529553,-1.7664961175614167,-2.0488121255099934,-2.8532447469580795,-0.7908622162592742,10.491152421253465,1.5600013732910085,0.36202899292303314,1.8829994201660192,0.13430871532435873,3.6316901250076796,1.0086540677451907,2.7573447725868476,-2.6071803208925317,91.89181108385873,39.613407576477975,0.8743453524208301,11,-1.5624990463256871,-2.319998741149906,-4.18999910354615,-3.0374984741211044,2.3250007629394496,1,0.019492922134348944,1.873554146606637,30.13999938964844,1.1063900590063893,30.4950008392334,-3.6346280109599354,30.36000061035156,0.019492922134348944
7244,2001-11-14,32.19499969482422,32.47499847412109,31.875,32.0,2545400.0,0.020443755098605854,-1.6966242049136444,0.1695650082679439,65.40252917176922,59.18654328018293,-2.065083396570543,-2.5749869407777126,-3.538294745639398,-1.4581040595594565,11.437329516736801,0.9249992370605362,0.29512534368601706,2.368749904632569,0.3179713641517594,4.419528445113379,1.3433606343921625,3.3941391748729757,-3.031606230914484,89.33337208584187,39.73842916565848,1.0253892702404055,11,-1.5650005340576207,-2.5200004577636754,-4.877499103546143,-3.6824989318847727,1.5800018310546875,2,-0.015064470102465366,-1.115388960536864,31.54999923706055,1.873554146606637,30.13999938964844,1.1063900590063893,30.4950008392334,-0.015064470102465366
7245,2001-11-15,32.0,32.49499893188477,31.84499931335449,32.19499969482422,2629800.0,-0.006056831702830112,-1.5742504702265456,-1.0,60.466758176240106,60.83895449028695,-1.5467633356756778,-2.2180523337035503,-3.370961991140092,-1.2917351537528994,12.688614122697842,0.6499996185302841,0.40701579621560313,1.9987502098083496,-0.1694793091949407,4.1669797288116435,0.9146354503067045,3.0828649693099948,-2.5054460350691308,81.2854743603886,35.17899190828632,1.084114759501647,11,-0.9150009155273366,-1.8525009155273366,-4.383749485015869,-3.487499237060554,1.9650001525878906,3,-0.0232812762260437,-1.6966242049136444,32.19499969482422,-1.115388960536864,31.54999923706055,1.873554146606637,30.13999938964844,-0.0232812762260437
7246,2001-11-16,31.60000038146973,31.88500022888184,31.145000457763672,31.5,2532600.0,-0.012499988079070934,1.208954289114152,-0.5128232716460137,66.17647406182645,62.475421658480194,-0.826034749491658,-1.640277718308031,-3.021095058693991,-0.92649569923352,13.749086592171937,0.8549995422363281,0.6219817115912392,1.4325005531311064,-0.6877811420509907,3.5527822483132034,0.37235970554005604,2.4926414007221567,-1.745393020504391,66.16260714870323,16.71227645293466,1.060140847591049,11,-0.4275007247924769,-1.4525012969970668,-3.425000190734867,-3.087499618530284,2.77499961853027,4,0.016613911778245782,-1.5742504702265456,32.0,-1.6966242049136444,32.19499969482422,-1.115388960536864,31.54999923706055,0.016613911778245782
7247,2001-11-19,31.649999618530273,32.200000762939446,31.065000534057614,32.150001525878906,2756600.0,0.0015822543182582027,2.7833316908953547,-4.999999999999822,75.81069867491888,64.01105795386522,-0.7048113354242425,-1.587781753171143,-3.1126530351669857,-1.0067666142815312,14.774597953056052,1.1350002288818324,0.827929657658796,1.3657498359680176,-0.813217242493181,3.5447169144292197,0.2762662967374183,2.455233375198617,-1.478545269054603,61.05990661894468,5.527163231252146,1.089483539230601,11,-0.47749996185302024,-1.50250053405761,-3.47499942779541,-3.1374988555908274,2.555002212524421,0,0.039494531513889486,1.208954289114152,31.60000038146973,-1.5742504702265456,32.0,-1.6966242049136444,32.19499969482422,0.039494531513889486
7248,2001-11-20,31.375,31.875,31.01499938964844,31.524999618530273,1667800.0,-0.008688771622267777,1.0235299397502413,0.29999809265864313,73.61702569743238,65.00996556760602,-0.3594411966506321,-1.2426010072178855,-2.890034460738292,-0.7597138224927775,15.395333150039884,0.860000610351559,1.0465420732026374,1.0057501792907715,-1.2055396535434397,3.2170400121249827,-0.09989473712633412,2.111395095707877,-0.9247203006352365,24.32437308781767,-36.65352765780289,1.1056449164171047,11,-0.2025003433227468,-1.2275009155273366,-3.1999998092651367,-2.862499237060554,2.7449989318847727,1,0.0675696870720246,2.7833316908953547,31.649999618530273,1.208954289114152,31.60000038146973,-1.5742504702265456,32.0,0.0675696870720246
7249,2001-11-21,30.93000030517578,31.290000915527344,30.53000068664551,31.25,1564600.0,-0.014183257205552802,2.799986648610484,2.1333367241839705,66.86047487923027,65.1216268197339,0.17795303910257942,-0.7365208076332124,-2.4899656371351284,-0.34609117540020407,15.730916347159669,0.8449993133544886,1.140887714879387,0.4980004310607917,-1.7015339116038248,2.6975347737254083,-0.6017667402715148,1.5977676023930982,1.5649986267089915,20.35623286175328,-43.32467885776988,1.0997671713323074,11,0.24249935150147195,-0.7825012207031179,-2.7375001907348633,-2.4174995422363352,2.930000305175774,2,0.09521499081044005,1.0235299397502413,31.375,2.7833316908953547,31.649999618530273,1.208954289114152,31.60000038146973,0.09521499081044005
7250,2001-11-23,31.145000457763672,31.25,31.020000457763672,31.05500030517578,613600.0,0.006951184948805533,-1.874997019764919,-0.28125074505877024,67.48167110523033,65.90785141026012,0.09612372187938334,-0.8979282958297148,-2.7223731812958327,-0.5799605173920632,16.30044023021897,0.31999969482421875,1.1103615802312454,0.6497505187988288,-1.5556935788516313,2.855194616449289,-0.45297153002639945,1.7524725676240571,1.3106985092163157,36.826331917479216,-29.33031966464484,1.1027220488252294,11,0.027499198913581324,-0.9975013732910085,-2.968750476837158,-2.632499694824226,2.724998474121101,4,0.08444376398972375,2.799986648610484,30.93000030517578,1.0235299397502413,31.375,2.7833316908953547,31.649999618530273,0.08444376398972375
7251,2001-11-26,31.125,31.22500038146973,30.399999618530273,31.20000076293945,2552400.0,-0.0006421723380866107,12.200012207030557,-0.8333403975755126,60.25641990263868,66.59143707028787,0.2401409027233825,-0.8751481330205308,-2.725045938193446,-0.5823305259276879,16.027735258208597,0.8250007629394567,1.0809244059691636,0.5995000839233384,-1.6238967365545705,2.8228969044012473,-0.512198326315616,1.7111984941622929,1.2921850013732978,40.27777336262187,-21.993271970781187,1.1116984102389538,11,0.2849998474121094,-0.9775009155273366,-3.0537495613098145,-2.6625003814697337,2.8699989318847727,0,0.09124498482210086,-1.874997019764919,31.145000457763672,2.799986648610484,30.93000030517578,1.0235299397502413,31.375,0.09124498482210086
7252,2001-11-27,30.92499923706055,31.239999771118164,30.649999618530273,31.22500038146973,1229600.0,-0.006425727323355779,2.57575932722604,3.9999745689437836,52.569590655217134,65.40462692494482,0.6293912819670702,-0.5941670785919761,-2.466691281669224,-0.3977874391694485,16.069401101885976,0.5900001525878906,1.0500140699305405,0.328749370574954,-1.848155372371341,2.505654113521249,-0.7597030008981953,1.4172017420481033,1.4114983489990287,35.59318527139325,-21.29509617442958,1.0884523714731476,11,0.5225000381469727,-0.5399999618530273,-2.9912486076355016,-2.462499618530284,3.674999237060536,1,0.11156025377698198,12.200012207030557,31.125,-1.874997019764919,31.145000457763672,2.799986648610484,30.93000030517578,0.11156025377698198
7253,2001-11-28,30.53499984741211,30.85000038146973,30.42499923706055,30.79999923706055,1805200.0,-0.01261113659725055,1.3287626851164331,0.8833279291995006,50.775602659164036,63.77941286798868,0.9613701834543456,-0.06328378343203056,-2.0168310186751555,-0.04004091026799017,16.575487515731542,0.5,1.0595435436813574,-0.15275001525878906,-2.140572043037423,1.835072012519845,-1.146661029148106,0.841160998630528,1.7240378199462967,15.168542937784094,-37.17138073576314,0.9939110138893177,11,0.9124994277954137,-0.1500005722045863,-2.5724992752075195,-2.072500228881843,3.6850013732910156,2,0.12019001152716968,2.57575932722604,30.92499923706055,12.200012207030557,31.125,-1.874997019764919,31.145000457763672,0.12019001152716968
7254,2001-11-29,30.47500038146973,30.78499984741211,30.32500076293945,30.75,1449000.0,-0.001964940764440981,1.6666666666666872,1.037736799677522,51.199163391954045,62.749680114179135,0.8400723841599493,0.1521912548267359,-1.8851503922074748,-0.019357520305380405,17.101657323207778,0.4599990844726598,1.1454340507853935,-0.3064994812011683,-2.0403789866713247,1.4273800242689845,-1.1734392339362465,0.5604402715339099,1.7096757639355538,16.216188351349047,-33.8117876057473,0.8669397527350771,11,0.7875003814697159,-0.09000110626220703,-2.2812500000000036,-2.012500762939464,3.425001144409176,3,0.11960618555500924,1.3287626851164331,30.53499984741211,2.57575932722604,30.92499923706055,12.200012207030557,31.125,0.11960618555500924
7255,2001-11-30,30.67499923706055,31.2450008392334,30.40500068664551,30.71500015258789,2107800.0,0.0065627187231285244,-1.8965621567583086,0.14545807641888492,51.85183586279493,61.15805364762008,0.4831667229777423,0.09696034975008772,-1.9822639276160423,-0.2602238567299331,18.12303488303939,0.8400001525878871,1.044836296340634,-0.1952506065368631,-1.6886659219052156,1.298164708831493,-0.9419582642210393,0.5514570511473131,1.39809638539678,38.04330924960412,-11.95413882359685,0.7467076576841772,11,0.5875015258788956,-0.28999996185302734,-2.481248855590824,-2.212499618530284,3.1700019836425746,4,0.10383052819910055,1.6666666666666872,30.47500038146973,1.3287626851164331,30.53499984741211,2.57575932722604,30.92499923706055,0.10383052819910055
7256,2001-12-03,30.56999969482422,30.75,30.26000022888184,30.75,2138200.0,-0.0034229680471996593,4.444432670707374,4.499904634751497,54.663780955131315,58.80839612319923,0.47684060048988286,0.34320752650806696,-1.7227032077895785,-0.18282665186442415,18.879180523568756,0.4899997711181605,0.8550291240318693,-0.378750133514405,-1.5981498924220574,0.8406496253932509,-0.988450012968233,0.23094974593942297,1.398210236062038,31.47200749771481,-21.625288786049932,0.6096998794538279,12,0.4975004196166992,-0.18500041961669567,-2.376249313354492,-2.1075000762939524,2.924999237060554,0,0.10794894569852653,-1.8965621567583086,30.67499923706055,1.6666666666666872,30.47500038146973,1.3287626851164331,30.53499984741211,0.10794894569852653
7257,2001-12-04,31.36000061035156,31.364999771118164,30.5,30.55500030517578,2254200.0,0.025842359287334027,1.1227024016251106,-4.472216335353687,47.61906355346401,55.919733662758304,-0.4007677177273692,-0.36509445085096104,-2.429433732522,-1.0025031353019962,19.41680690958324,0.8649997711181641,0.7377498375927303,0.34750070571898917,-0.8136897297930155,1.5086911412309938,-0.23309451203701315,0.9280959234749915,0.4715525443743438,99.54758707352153,49.236009167438226,0.580595217756003,12,-0.547500610351559,-0.9750013351440359,-2.871250152587887,-2.8975009918212926,2.0950012207031357,1,0.08402417953599883,4.444432670707374,30.56999969482422,-1.8965621567583086,30.67499923706055,1.6666666666666872,30.47500038146973,0.08402417953599883
7258,2001-12-05,32.380001068115234,32.490001678466804,31.375,31.375,2441200.0,0.03252552416810173,-1.2189064546127564,1.2484480585330773,52.11914620653734,54.281808254681316,-1.4116688095358825,-1.3192366585126294,-3.331317426976696,-2.0413599056934757,19.950576980145595,1.130001068115245,0.6299067329832724,1.2827510833740234,-0.01695549921802808,2.582457665966075,0.6328977920779977,1.9326043746700492,-2.120000839233395,95.06724041044717,47.63894593698855,0.6498532912960249,12,-1.0050001144409109,-1.9950017929077113,-3.853750705718994,-3.917501449584968,0.46999740600585227,2,0.0685607576521019,1.1227024016251106,31.36000061035156,4.444432670707374,30.56999969482422,-1.8965621567583086,30.67499923706055,0.0685607576521019
7259,2001-12-06,32.025001525878906,32.459999084472656,31.79999923706055,32.275001525878906,1780200.0,-0.010963543252810348,1.1290485331758104,-0.24875595452733865,50.27626009419988,52.37009592012237,-0.9890141578981115,-0.8864270640097054,-2.822494951785778,-1.6923036106465155,20.31628098977087,0.6599998474121058,0.4500655983951205,0.8495014190673835,-0.4768349901176663,2.1758378282524333,0.18633321447485685,1.5126696236599102,-1.720401268005368,79.14798877487542,34.51517785331123,0.6631682045925252,12,-0.6500005722045827,-1.6400022506713832,-3.498751163482666,-3.56250190734864,0.46500015258789773,3,0.06854019017143442,-1.2189064546127564,32.380001068115234,1.1227024016251106,31.36000061035156,4.444432670707374,30.56999969482422,0.06854019017143442
7260,2001-12-07,31.989999771118164,32.75,31.815000534057614,32.75,2208200.0,-0.001092950916253943,1.4605241693624782,3.0400009155273438,54.687492835979896,51.75132624604917,-0.918091133513915,-0.7621230663153966,-2.6349352320007213,-1.6807534625379077,20.44039356080261,0.9349994659423864,0.2929518485636535,0.7329997062683091,-0.5826209953731549,2.048620407909773,0.0751893554475771,1.3908100570890412,-1.6416914848327622,69.47789964894054,26.42963837820156,0.6578103508207329,12,-0.4849996566772461,-1.4774999618530273,-3.463749408721924,-3.5275001525878977,-0.09499931335449219,4,0.05970621345502991,1.1290485331758104,32.025001525878906,-1.2189064546127564,32.380001068115234,1.1227024016251106,31.36000061035156,0.05970621345502991
7261,2001-12-10,31.434999465942386,32.0,31.3799991607666,31.989999771118164,1376800.0,-0.017349181279984083,1.1565217968195418,0.7302633395154787,47.69560439021282,51.20977221660425,-0.35145193848108036,-0.14028197865249936,-1.9816166119565608,-1.1581788348566064,20.39175706640621,0.6200008392333984,0.1978670897240491,0.1309994697570822,-1.1362757499111389,1.3982746894253033,-0.5026381400770283,0.7646370795911928,-0.9906235111083994,41.55553181966162,0.7531692927985176,0.6336376098341109,12,0.0700006484985316,-0.6674995422363317,-2.7899990081787145,-2.97249984741212,0.9950008392333949,0,0.07666619359646587,1.4605241693624782,31.989999771118164,1.1290485331758104,32.025001525878906,-1.2189064546127564,32.380001068115234,0.07666619359646587
7262,2001-12-11,32.110000610351555,32.49499893188477,31.38999938964844,31.48500061035156,2551200.0,0.021472917317542306,-1.7116471953868841,-1.126125506907692,57.25567873712112,51.929780669710595,-0.9394798168104153,-0.6958024520918116,-2.5426259229204184,-1.8529084800180904,20.918825718294464,1.1049995422363317,0.09392466528043997,0.7075005531310978,-0.4827342869314464,1.8977353931936385,0.11238313309982573,1.30261797316237,-1.573399693710929,53.45458984374948,10.131324563007091,0.5951174200312709,12,-0.6050004959106374,-0.897500991821282,-3.206250190734856,-3.647500991821289,0.5750007629394602,1,0.04313292728766638,1.1565217968195418,31.434999465942386,1.4605241693624782,31.989999771118164,1.1290485331758104,32.025001525878906,0.04313292728766638
7263,2001-12-12,32.165000915527344,32.165000915527344,31.84499931335449,32.09999847412109,2434400.0,0.0017128715082632695,8.845833333333443,0.10400390625001196,63.20855405524496,53.26415741007626,-0.8257896692054061,-0.7403227278938473,-2.476615281493501,-1.934702978597933,20.568028371667467,0.3200016021728551,0.06089158798229022,0.7317507743835456,-0.505382612162542,1.9688841609296297,0.1131840811105036,1.3503174676565877,-1.5398640355523412,57.29936305732484,10.613594243776419,0.6185666932730424,12,-0.6600008010864258,-0.8650007247924805,-3.1075005531311035,-3.7025012969970774,0.2999992370605469,2,0.040105732280723005,-1.7116471953868841,32.110000610351555,1.1565217968195418,31.434999465942386,1.4605241693624782,31.989999771118164,0.040105732280723005
7264,2001-12-13,31.709999084472656,32.049999237060554,31.54999923706055,32.0,1357000.0,-0.014145867188054106,1.5641065769395546,-4.461384976525334,55.74769158648567,53.69703026826412,-0.19800234197104416,-0.34100230173330814,-1.9164510614706671,-1.5196321397782313,19.573227007268834,0.6150016784667933,0.08419705882453243,0.30099897384643626,-0.8914718482180959,1.4934697959109684,-0.29523643718582804,0.8972343848787006,-0.9998676796966528,24.087570916431726,-22.86032352960331,0.5962354110322655,12,-0.20499897003173828,-0.40999889373779297,-2.652498722076416,-3.24749946594239,1.0250015258788991,3,0.03595078595277057,8.845833333333443,32.165000915527344,-1.7116471953868841,32.110000610351555,1.1565217968195418,31.434999465942386,0.03595078595277057
7265,2001-12-14,31.2549991607666,31.32500076293945,30.92499923706055,31.149999618530273,3505000.0,-0.01434878388025096,2.265281973032765,-0.3620662439820052,51.21494447480752,53.313826214894796,0.3888102205585291,0.05831197591099624,-1.356828635784133,-1.0932439397724458,18.279561393768386,0.7849998474121058,0.14193736446054572,-0.11675090789794851,-1.2776145385673914,1.044112722771498,-0.6971827232326717,0.4636809074367747,-0.46327301218163797,21.019107506450695,-25.66656752668682,0.5804318153347229,12,0.37000083923339844,0.04500102996826172,-2.092499256134033,-2.7924995422363352,2.039999008178704,4,0.039513759426058837,1.5641065769395546,31.709999084472656,8.845833333333443,32.165000915527344,-1.7116471953868841,32.110000610351555,0.039513759426058837
7266,2001-12-17,32.125,32.450000762939446,31.399999618530273,31.85000038146973,2045200.0,0.02783557391118041,1.2702699358925649,2.619055404177986,59.96677667181205,54.68579433915569,-0.26531828854119155,-0.8119707127058788,-2.1155820095204483,-1.9842937232937672,18.06130484438909,1.1950016021728445,0.232524031206907,0.7269999504089348,-0.4784811089799845,1.9324810097978506,0.12425942071447338,1.3297404801033927,-1.2549428973584362,76.43318447102004,27.17350681576344,0.6027405296944585,12,-0.28750038146972656,-0.8249998092651367,-2.6424999237060547,-3.6625003814697337,2.1500015258789062,0,-0.007159518824477185,2.265281973032765,31.2549991607666,1.5641065769395546,31.709999084472656,8.845833333333443,32.165000915527344,-0.007159518824477185
7267,2001-12-18,32.900001525878906,33.459999084472656,31.85000038146973,32.025001525878906,2434800.0,0.024124561116853016,-1.6285643997546237,3.181822595523661,68.46213358395364,56.50168182553528,-0.8927835784312279,-1.568965324701722,-2.764007062576461,-2.7689459141264265,17.856142772949212,1.6099987030029261,0.33570696923452203,1.4395013809204116,0.061707095595821215,2.8172956662449984,0.75060423825812,2.1283985235827068,-1.9750022888183558,77.90936519521165,23.33203586962216,0.6888971426622941,12,-0.7075023651123047,-1.2450017929077148,-3.417501449584961,-4.43750190734864,1.7949981689453125,1,-0.014285750726589663,1.2702699358925649,32.125,2.265281973032765,31.2549991607666,1.5641065769395546,31.709999084472656,-0.014285750726589663
7268,2001-12-19,33.49499893188477,33.799999237060554,32.529998779296875,32.799999237060554,2479200.0,0.018085026699401485,-1.0566798868255436,0.7942853655133929,71.75790099437664,58.888530814443804,-1.4672864990841248,-2.1049143267261528,-3.2187134385587193,-3.3583365404548857,17.77181836403738,1.270000457763679,0.4614589514402674,1.9284988403320398,0.2789910058646683,3.5780066747994113,1.103744923098354,2.7532527575657255,-2.417899703979497,89.39129373301633,28.7238578365749,0.8247539172336864,12,-1.1324996948242188,-1.4649991989135742,-4.011248588562019,-5.032499313354506,0.8549995422363139,2,-0.02418264172036433,-1.6285643997546237,32.900001525878906,1.2702699358925649,32.125,2.265281973032765,31.2549991607666,-0.02418264172036433
7269,2001-12-20,33.875,34.0,33.39500045776367,33.799999237060554,4221200.0,0.011345009112793125,2.72306536615139,0.10791481420494065,72.47189476160038,60.864575472846084,-1.7402767782992612,-2.3747242615050723,-3.4835144175570534,-3.738367972102729,18.28850043879875,0.6049995422363281,0.5916562800342042,2.1612499237060554,0.24651206092907074,4.075987786483044,1.2038809923175648,3.1186188550945495,-2.5800687713623027,95.93496035817208,31.067077541296186,0.9573689313884938,12,-1.4125003814697266,-1.744999885559082,-4.266249656677246,-5.412500381469734,1.1199989318847727,3,-0.0416236117317228,-1.0566798868255436,33.49499893188477,-1.6285643997546237,32.900001525878906,1.2702699358925649,32.125,-0.0416236117317228
7270,2001-12-21,33.775001525878906,34.09000015258789,33.764999389648445,33.900001525878906,2994600.0,-0.002951984475899394,-3.4826370619807685,-1.6666497126292206,72.5228345511046,63.62315660183406,-1.520326792352968,-2.17932534671073,-3.307722457005518,-3.6408178744679915,18.852661645533836,0.325000762939446,0.6289793323140245,1.9297513961791992,-0.172577451546033,4.032080243904431,0.8785869723165831,2.9809158200418153,-2.2095634201049776,88.29001620182439,18.404739278826156,1.051164423862617,12,-1.2675018310546875,-1.600001335144043,-3.6225023269653356,-5.25000190734864,1.9149971008300781,4,-0.030792031637081885,2.72306536615139,33.875,-1.0566798868255436,33.49499893188477,-1.6285643997546237,32.900001525878906,-0.030792031637081885
7271,2001-12-24,33.96500015258789,34.39500045776367,33.740001678466804,33.75,646600.0,0.0056254217061515455,-4.574533707774249,-1.720001220703125,69.992312056721,65.0383380817896,-1.4680889848494303,-2.261602669446809,-3.4225092258676995,-3.830348682871115,20.213935960052304,0.6549987792968679,0.7138854257261862,1.9777500152587884,-0.2963738132801552,4.251873843797728,0.8406881009893183,3.1148119295282584,-2.0966146011962863,83.10411425205328,16.269868869879858,1.13706191426947,12,-1.3050003051757812,-1.6374998092651367,-3.3487510681152273,-5.430000305175781,0.8349990844726634,0,-0.019726247037615163,-3.4826370619807685,33.775001525878906,2.72306536615139,33.875,-1.0566798868255436,33.49499893188477,-0.019726247037615163
7272,2001-12-26,34.375,34.59999847412109,33.77000045776367,33.84999847412109,1859000.0,0.012071245269253073,-1.423360509667626,2.4418658292081736,66.89244754874318,65.44765958106719,-1.7019935287459305,-2.529577541163107,-3.7566238874018936,-4.232542025905744,21.679346272861412,0.8299980163574148,0.7987093607283029,2.215249824523923,-0.23609280690374135,4.666592455951587,0.9895785088100908,3.440921140237755,-2.1528883617163075,89.13050689409914,24.798983882940007,1.2256713157138328,12,-1.6125011444091797,-1.9450006484985352,-3.7150006294250417,-5.840000152587891,-0.38000106811522727,2,-0.002909046519886327,-4.574533707774249,33.96500015258789,-3.4826370619807685,33.775001525878906,2.72306536615139,33.875,-0.002909046519886327
7273,2001-12-27,34.205001831054695,34.700000762939446,34.095001220703125,34.27000045776367,1668800.0,-0.004945401278408923,-3.24561309579575,-0.12380654818128774,69.05594265684283,66.9263541444402,-1.3546450866184543,-2.1824288842509105,-3.5209839137828567,-4.060596438044453,23.499835741605942,0.604999542236321,0.9733176674636148,1.8617515563964915,-0.6266606741005987,4.350163786893578,0.6175454411479464,3.1059576716450366,-1.6024282990370224,62.069056235348654,-0.3722439123586412,1.2442061152485437,12,-1.3925018310546946,-1.72500133514405,-3.5450024604797363,-5.670001983642585,-0.030002593994140625,3,0.0143253278040949,-1.423360509667626,34.375,-4.574533707774249,33.96500015258789,-3.4826370619807685,33.775001525878906,0.0143253278040949
7274,2001-12-28,34.11999893188477,34.36999893188477,33.900001525878906,34.22499847412109,1214400.0,-0.0024851014360346424,1.3797309434362643,1.6154117025646624,68.4575241567094,68.84219633131819,-0.9966400867307286,-1.9081840614783658,-3.342087764867699,-3.9720449211552165,25.42793091149946,0.4699974060058665,1.0514281003030135,1.594498729705819,-0.8513400863952398,4.040337545806878,0.3715793216552896,2.8174181377563485,-1.1398884983011826,39.58308498041051,-21.060651754985997,1.2229194080505297,12,-1.0699987411499094,-1.6399984359741282,-3.4599995613098145,-5.584999084472663,0.03000259399413352,4,0.006740901214430606,-3.24561309579575,34.205001831054695,-1.423360509667626,34.375,-4.574533707774249,33.96500015258789,0.006740901214430606
7275,2001-12-31,33.860000610351555,34.5,33.85499954223633,34.11999893188477,1463000.0,-0.007620115172109587,-3.7777730682829653,2.4761852861040126,72.14612762965865,70.19545754885671,-0.36683950766242646,-1.4728529652099027,-2.972840174250493,-3.712049549124391,27.030893628593116,0.6450004577636719,1.0984277220485836,1.1752503395080467,-1.1762075072111315,3.526708186227225,-0.00047858385153887184,2.350979262867636,-0.570309917483911,12.49990065882934,-48.46985169076146,1.1757289233595882,12,-0.5850000381469656,-1.3800001144409109,-3.200001239776597,-5.325000762939446,0.6149978637695312,0,0.03352032785215697,1.3797309434362643,34.11999893188477,-3.24561309579575,34.205001831054695,-1.423360509667626,34.375,0.03352032785215697
7276,2002-01-02,33.86999893188477,33.924999237060554,33.424999237060554,33.860000610351555,1824200.0,0.0002952841510037718,7.333407508661632,-0.038455331073896766,68.29521013361762,70.17691049881935,-0.11541608703376482,-1.289037088983278,-2.8639670175197978,-3.7223918829790534,28.663443222632644,0.5,1.2344574349786868,1.0202486991882367,-1.1635469421451816,3.204044340521655,-0.07164912147847247,2.112146519854946,0.8300018310546733,34.901895079495596,-25.90236946139322,1.09189782066671,1,-0.25499916076660867,-1.3899984359741282,-3.2099995613098145,-5.334999084472663,0.9050025939941335,2,0.05373486129965266,-3.7777730682829653,33.860000610351555,1.3797309434362643,34.11999893188477,-3.24561309579575,34.205001831054695,0.05373486129965266
7277,2002-01-03,33.99499893188477,34.25,33.59999847412109,33.650001525878906,1292400.0,0.0036905817520509476,-1.92133213321326,34.505532239554874,68.74999022874125,69.84269819152655,-0.07683633232892362,-1.2717091147420376,-2.8997196234183704,-3.836474203159156,29.87711797298217,0.6500015258789134,1.4556264557294867,1.0134987831115794,-1.1089454881919423,3.1359430544151046,-0.04772335254018145,2.07472091876334,0.6795018005370963,44.70580491511985,-15.858481145159608,1.0612221356517626,1,0.05250167846678977,-1.5149984359741282,-3.2162494659423864,-5.459999084472663,1.7550010681152273,3,0.02367996265535255,7.333407508661632,33.86999893188477,-3.7777730682829653,33.860000610351555,1.3797309434362643,34.11999893188477,0.02367996265535255
7278,2002-01-04,34.59999847412109,34.919998168945305,34.06999969482422,34.06999969482422,2374000.0,0.01779672190749415,-2.2075487994472005,1.5362398965047743,78.7276568862179,70.5377828720396,-0.5683790821796819,-1.7938353160017115,-3.4182071458649474,-4.42948192566919,30.405787723544787,0.9249992370605327,1.5816147938858194,1.5074984550476032,-0.712457555125205,3.727454465220408,0.39752044996119906,2.6174764601340073,-1.1749992370605327,78.5953228460977,12.862736134188367,1.109978005086403,1,-0.42749977111815696,-2.0099992752075124,-3.6837491989135636,-6.064998626708977,0.8100013732910227,4,-0.0174855366739054,-1.92133213321326,33.99499893188477,7.333407508661632,33.86999893188477,-3.7777730682829653,33.860000610351555,-0.0174855366739054
7279,2002-01-07,34.220001220703125,34.790000915527344,34.220001220703125,34.650001525878906,1504800.0,-0.010982580062891545,-1.6511594897180675,-0.8113231991708522,79.91934077617469,71.35961689704739,-0.15007932229740106,-1.3080258036661618,-2.9543297835023274,-4.030240007309175,30.963027444348505,0.5699996948242188,1.5811868637614666,1.0177512168884277,-1.1970210540436454,3.2325234878205045,-0.08963491857760886,2.1251373523544643,-0.7651020050048771,53.177428203263574,-17.458830622855956,1.1073861354660377,1,-0.04750251770019531,-1.6300020217895508,-3.303751945495602,-5.685001373291016,1.6399993896484375,0,-0.0013150783763077323,-2.2075487994472005,34.59999847412109,-1.92133213321326,33.99499893188477,7.333407508661632,33.86999893188477,-0.0013150783763077323
7280,2002-01-08,33.900001525878906,34.235000610351555,33.775001525878906,34.200000762939446,1978400.0,-0.00935124732346937,1.4864887156805702,0.6976721491811548,70.14761738985851,71.37687304517377,0.21178807881882733,-0.882861537087166,-2.559047749371693,-3.693938425197551,31.087241810683008,0.45999908447264914,1.4916540751901337,0.6022514343261705,-1.5564361899949333,2.760939058647274,-0.4770923778343814,1.6815952464867223,-0.4158003311157188,31.772751049361283,-36.5551149659774,1.0793438121605523,1,0.27249717712402344,-1.310002326965332,-3.07625150680542,-5.365001678466797,1.8499984741210938,1,0.0073746309364957074,-1.6511594897180675,34.220001220703125,-2.2075487994472005,34.59999847412109,-1.92133213321326,33.99499893188477,0.0073746309364957074
7281,2002-01-09,33.845001220703125,34.615001678466804,33.78499984741211,34.09999847412109,1872400.0,-0.0016224278082640486,-3.4266764322917047,0.8499930063705571,62.822283275948806,70.92463257041884,0.2771184240982336,-0.6725336682771541,-2.448484365802223,-3.6376400100309674,31.90151960086655,0.8300018310546946,1.3587577582539865,0.4267510414123521,-1.5560124057084934,2.409514488533201,-0.5646306821480707,1.4181327649727749,-0.33208408645629817,18.560818426148558,-46.549293254012724,0.9913817235604243,1,0.3274974822998047,-1.2550020217895508,-3.0212512016296387,-5.310001373291016,2.039997100830078,2,0.01861418911790702,1.4864887156805702,33.900001525878906,-1.6511594897180675,34.220001220703125,-2.2075487994472005,34.59999847412109,0.01861418911790702
7282,2002-01-10,33.49499893188477,34.125,33.259998321533196,34.014999389648445,2051600.0,-0.0103413288874179,1.3378370715564054,2.0392394458906113,50.0,68.80730560854742,0.5466514586027102,-0.22498578765521415,-2.013280157765095,-3.2831723432709694,32.09781745957992,0.865001678466804,1.219877955424849,0.007498836517342511,-1.877197377073962,1.8921950501086435,-0.9348492702783062,0.9498469433129912,1.4249992370605327,14.156664575477865,-45.90408315843709,0.9423481067956505,1,0.594999313354478,-0.7849998474121165,-2.768749237060554,-4.959999084472663,2.0300025939941335,3,0.03821473756715554,-3.4266764322917047,33.845001220703125,1.4864887156805702,33.900001525878906,-1.6511594897180675,34.220001220703125,0.03821473756715554
7283,2002-01-11,33.455001831054695,33.950000762939446,33.275001525878906,33.61999893188477,1629400.0,-0.0011941215735344901,-1.5714368755675692,0.31730183765543046,43.225815978460524,66.00378247763088,0.5241980177017425,-0.08789632341487419,-1.860837692195517,-3.2408131835374014,32.30472349849628,0.6749992370605398,1.0976490713272113,-0.09699831008910564,-1.876485289479696,1.682488669301481,-0.9867417997843972,0.792745179606186,1.4317963409423697,12.74530581104652,-41.01049695872764,0.8897434896952937,1,0.6349964141845561,-0.5325031280517649,-2.856252193450935,-4.920001983642585,2.9699974060058523,4,0.06859955293187192,1.3378370715564054,33.49499893188477,-3.4266764322917047,33.845001220703125,1.4864887156805702,33.900001525878906,0.06859955293187192
7284,2002-01-14,32.84999847412109,33.525001525878906,32.81999969482422,33.275001525878906,1664400.0,-0.018084092775986993,-1.9072203869749882,2.575821330312391,37.170538862340514,62.117605947928865,1.0394119533083455,0.6396891505307991,-1.1447158155966584,-2.6394167411786214,32.70314538306264,0.7050018310546875,0.9596305820428341,-0.7590016365051326,-2.353471328181435,0.8354680551711695,-1.5562364823432873,0.03823320933302199,2.0042637008667015,1.671239339579535,-45.74510995507283,0.7972348458381514,1,1.020000457763679,0.07250022888184304,-1.9699983596801616,-4.2399988174438334,4.07500076293946,0,0.0779300302040431,-1.5714368755675692,33.455001831054695,1.3378370715564054,33.49499893188477,-3.4266764322917047,33.845001220703125,0.0779300302040431
7285,2002-01-15,32.490001678466804,33.02000045776367,32.080001831054695,32.845001220703125,2960400.0,-0.010958807073853771,1.6666702739555344,0.8352870426883692,30.463564782253755,57.91408979777733,1.3238550560714586,1.1562339087143627,-0.6851640230665978,-2.290026827246024,33.59847767356491,0.9399986267089773,0.8029794941140551,-1.180748558044428,-2.4548352317260225,0.09333811563716665,-1.8177918948852252,-0.5437052212036306,2.2828899973144416,16.17356497400438,-25.624394392444948,0.6370433368407964,1,1.009998321533196,0.4324970245361257,-1.610001564025879,-3.880002021789551,5.35999679565429,1,0.10372418460409838,-1.9072203869749882,32.84999847412109,-1.5714368755675692,33.455001831054695,1.3378370715564054,33.49499893188477,0.10372418460409838
7286,2002-01-16,31.895000457763672,32.59999847412109,31.78499984741211,32.52000045776367,1787800.0,-0.01831336380316273,1.0764401162395352,1.76056565048735,18.686837063103454,52.35151722381757,1.7983573536224498,1.826780647744016,0.0013070323078707702,-1.7048889370302938,33.476318436043975,0.8149986267089773,0.6287277732169869,-1.7642498016357422,-3.0997535339860747,-0.4287460692854097,-2.4320016678109084,-1.096497935460576,2.716317827333981,4.700880477717441,-29.824714971741322,0.6677518661751664,1,1.457498550415039,1.0274982452392578,-0.8862504959106445,-3.1575002670288086,5.334999084472656,2,0.12086532330799726,1.6666702739555344,32.490001678466804,-1.9072203869749882,32.84999847412109,-1.5714368755675692,33.455001831054695,0.12086532330799726
7287,2002-01-17,32.43000030517578,32.490001678466804,31.76000022888184,31.809999465942386,1221000.0,0.016773783970330136,-1.0277837382479695,-0.9920013427734318,29.479736666631325,46.87952608830795,1.1376530885639298,1.3225731046655227,-0.4690984404987084,-2.2502540436058602,32.645571502897006,0.7300014495849645,0.4561505205937024,-1.2057498931884751,-2.612164542988019,0.20066475661106864,-1.908957218088247,-0.5025425682887033,1.9552125049070312,30.593603329062834,-0.42942606321189203,0.7032073248997714,1,0.8450002670288086,0.49249839782714844,-1.293750286102295,-3.692500114440918,4.720001220703125,3,0.10653709478399254,1.0764401162395352,31.895000457763672,1.6666702739555344,32.490001678466804,-1.9072203869749882,32.84999847412109,0.10653709478399254
7288,2002-01-18,32.685001373291016,32.740001678466804,32.189998626708984,32.43000030517578,1338800.0,0.007863122593758876,2.013701493473161,0.4112914886220679,34.03782961735867,41.78158040399505,0.6508910133835712,1.0580230363198808,-0.6745529681994071,-2.512885558793741,31.659999622120516,0.5500030517578196,0.31976515482529067,-0.9102489471435575,-2.3789983543946747,0.5585004601075596,-1.6446236507691196,-0.1758742435179954,1.4376901786717013,52.40795833878151,21.539600137081052,0.7343747036255589,1,0.5024995803833079,0.23749732971191406,-1.32625150680542,-3.4300012588500977,4.430000305175781,4,0.08689001172594835,-1.0277837382479695,32.43000030517578,1.0764401162395352,31.895000457763672,1.6666702739555344,32.490001678466804,0.08689001172594835
7289,2002-01-22,32.46500015258789,32.830001831054695,32.380001068115234,32.735000610351555,1482800.0,-0.006730953387167449,-1.045464397492728,-1.058820889493891,34.34342223451456,37.803336497845734,0.6657790254597842,1.2300391867942864,-0.3992865536103949,-2.3058633345154256,30.534941288062956,0.45000076293946023,0.1533229551362325,-1.0597501754760756,-2.6053121397972774,0.48581178884512255,-1.832531157636673,-0.2869691933154783,1.4214222670667382,55.952364733432816,21.820306576790834,0.7727809821605999,1,0.7225008010864329,0.45749855041503906,-1.0625,-2.9025001525878906,4.3149986267089915,1,0.12197748547236631,2.013701493473161,32.685001373291016,-1.0277837382479695,32.43000030517578,1.0764401162395352,31.895000457763672,0.12197748547236631
7290,2002-01-23,32.735000610351555,32.96500015258789,32.294998168945305,32.46500015258789,1482600.0,0.008316662759730198,-1.1967118798816547,-1.0,37.963963045576314,35.04130091669323,0.23819291168371137,0.9255847744272572,-0.6065211970819249,-2.5833329050248395,29.348172282306905,0.6700019836425852,-0.134691726999705,-0.7377496719360437,-2.317464325769528,0.8419649818974406,-1.5276069988527823,0.05210765498069492,0.938779590225792,80.91289985073547,44.9417299384048,0.7898573269167416,1,0.20749950408936257,0.1874980926513743,-1.3325004577636648,-3.1725006103515554,4.389999389648445,2,0.12799751179427243,-1.045464397492728,32.46500015258789,2.013701493473161,32.685001373291016,-1.0277837382479695,32.43000030517578,0.12799751179427243
7291,2002-01-24,33.294998168945305,33.59999847412109,32.84999847412109,33.0,2006600.0,0.01710699704146834,-1.5210032312662884,1.0925839585187722,43.20387306755852,34.28617570197751,-0.45597818232144505,0.32972381148065466,-1.1003037524302144,-3.1556824424925516,28.149609306572483,0.8649978637695312,-0.40520096953955687,-0.1442520141601662,-1.7083531070620381,1.4198490787417057,-0.9263025606111057,0.6377985322907733,-1.534997940063466,83.42388064961858,46.55171964241367,0.7820505464509362,1,-0.43999767303466086,-0.13499927520751243,-1.8324980735778738,-3.7324981689453054,5.395000457763672,3,0.1368073451172105,-1.1967118798816547,32.735000610351555,-1.045464397492728,32.46500015258789,2.013701493473161,32.685001373291016,0.1368073451172105
7292,2002-01-25,34.275001525878906,34.525001525878906,33.400001525878906,33.5,2817000.0,0.02943395136893745,-1.307695919245667,2.627140123105634,47.05885195940755,34.7120685887494,-1.4680876465565618,-0.6937228300325771,-1.9898946628396317,-4.14214515603366,27.0563143595002,1.2300033569336009,-0.5682203683828533,0.8407512664794936,-0.7113482073584478,2.392850740317435,0.06470152956052289,1.6168010033984643,-2.478201332092283,89.29337517786922,55.31543093772713,0.7760497369189713,1,-1.1325006484985352,-0.935002326965332,-2.706251621246338,-4.5225019454956055,3.2649993896484375,4,0.08621438030064832,-1.5210032312662884,33.294998168945305,-1.1967118798816547,32.735000610351555,-1.045464397492728,32.46500015258789,0.08621438030064832
7293,2002-01-28,34.69499969482422,34.720001220703125,34.279998779296875,34.549999237060554,1379400.0,0.012253775353684437,3.512764334200591,0.18709699648555408,54.26772925189466,36.61175640981098,-1.8927359587561128,-1.133230709749995,-2.3581913248837267,-4.561835029579683,25.89755247076413,0.44499969482421875,-0.6734621392176194,1.2362495422363295,-0.38117120813058136,2.853670292603244,0.42753916705287054,2.0449599174197886,-2.789071447753905,98.96901053956269,64.63463479533482,0.8087103751834568,1,-1.4549989700317383,-1.3550004959106445,-2.7712502479553223,-4.58750057220459,3.670001983642578,0,0.07075952882688519,-1.307695919245667,34.275001525878906,-1.5210032312662884,33.294998168945305,-1.1967118798816547,32.735000610351555,0.07075952882688519
7294,2002-01-29,34.34999847412109,34.825000762939446,34.005001068115234,34.150001525878906,4203400.0,-0.00994383120731368,-2.3469521214480054,1.3792849438320671,54.02501456953996,39.229695275065,-1.466837214899698,-0.8117329859448361,-1.9852250423997688,-4.209347456626848,24.834496868578455,0.8199996948242116,-0.7061916387588028,0.8797483444213796,-0.7605767569052588,2.5200734457480145,0.05958579375806039,1.6999108950846988,-2.2752258486328074,81.22522522522523,44.64319383656675,0.8201625506633181,1,-1.0574979782104421,-1.0099992752075124,-2.1537489891052104,-4.069998741149888,3.9850006103515696,1,0.08049500224661821,3.512764334200591,34.69499969482422,-1.307695919245667,34.275001525878906,-1.5210032312662884,33.294998168945305,0.08049500224661821
7295,2002-01-30,34.99499893188477,35.0,34.205001831054695,34.700000762939446,4056800.0,0.018777306736989408,4.213097531080325,1.4750133516442832,59.304182399196094,43.742733645741964,-1.9211669505221494,-1.4412352822624541,-2.587902512940154,-4.835370658485598,23.678070714225925,0.7949981689453054,-0.6942429925421223,1.4679988861084041,-0.30247283181269324,3.2384706040295015,0.5827630271478554,2.353234745068953,-2.7002080554004024,99.76739234577134,58.38984299784913,0.8852358589605492,1,-1.6149988174438548,-1.6149988174438548,-2.698749065399177,-4.614998817443855,3.295001983642571,2,0.051007283951814975,-2.3469521214480054,34.34999847412109,3.512764334200591,34.69499969482422,-1.307695919245667,34.275001525878906,0.051007283951814975
7296,2002-01-31,35.689998626708984,35.79999923706055,35.0,35.0,4303600.0,0.019859971882753236,-1.3188429834309123,2.3389929136708125,66.81991709977831,47.891642582758294,-2.258768187345929,-2.1005925572562205,-3.21873549891032,-5.515701469364437,23.354999895148566,0.8050003051757741,-0.5818647837173074,2.0719985961914062,0.05708040928813318,4.086916783094679,1.0645395027397697,3.079457689643043,-3.1246868378730497,95.41663686431586,48.50576717258915,1.0074590934516374,1,-1.6949996948242188,-1.909998893737793,-3.3487486839294434,-5.207498550415039,2.585002899169922,3,0.04020738101730048,4.213097531080325,34.99499893188477,-2.3469521214480054,34.34999847412109,3.512764334200591,34.69499969482422,0.04020738101730048
7297,2002-02-01,34.799999237060554,35.99499893188477,34.700000762939446,35.45000076293945,3514600.0,-0.02493694098890742,-2.047059985100197,-0.9420330718325407,59.118621764815096,50.678397265809004,-1.114423747448221,-1.2091880538383037,-2.2752001639992727,-4.611588795245453,22.606611727661356,1.2949981689453267,-0.41601866191453496,1.141749191284184,-0.9360581222409934,3.2195565048093613,0.10284553452159173,2.180652848046776,-1.846524954437669,39.94969961622976,-10.816799824473122,1.0389036567625893,2,-0.6550006866455149,-0.9224996566772461,-2.3062491416931223,-3.7024993896484446,3.6350021362304616,4,0.11178159410721289,-1.3188429834309123,35.689998626708984,4.213097531080325,34.99499893188477,-2.3469521214480054,34.34999847412109,0.11178159410721289
7298,2002-02-04,33.99499893188477,35.20000076293945,33.900001525878906,34.700000762939446,2440800.0,-0.023132193184604688,-1.9050371241763207,1.0846156554808168,57.55775803591716,53.2577679104093,-0.1162873665135038,-0.4762545731611709,-1.416048876216756,-3.8003660488644044,20.96291848103859,1.2999992370605469,-0.1434983536054233,0.3669988632202248,-1.670300889437904,2.4042986158783535,-0.6516510131088395,1.3856487395492891,-0.6157111983652257,4.534488001442445,-50.27589716233205,1.0186498763290652,2,0.14999961853026633,-0.11749935150146484,-1.3987498283386302,-2.7950000762939524,4.13999938964843,0,0.10428010280999378,-2.047059985100197,34.799999237060554,-1.3188429834309123,35.689998626708984,4.213097531080325,34.99499893188477,0.10428010280999378
7299,2002-02-05,34.174999237060554,34.46500015258789,33.625,33.950000762939446,2839800.0,0.00529490545172373,1.0869561096736895,-0.31914594290416703,61.39280990592996,55.860973117115265,-0.031531393556953446,-0.6954555455531803,-1.5243442385066501,-3.9662480223643364,19.11152746531284,0.8400001525878906,0.07037918418199496,0.5492492675781335,-1.485395163152674,2.583893698308941,-0.46807294778727027,1.5665714829435373,1.8199996948242188,23.206729322158804,-34.98355008943906,1.0173222153654045,2,0.2474994659423757,-0.2974996566772461,-1.5287489891052317,-2.924999237060554,3.584999084472649,1,0.12260431704304064,-1.9050371241763207,33.99499893188477,-2.047059985100197,34.799999237060554,-1.3188429834309123,35.689998626708984,0.12260431704304064
7300,2002-02-06,34.150001525878906,34.549999237060554,34.005001068115234,34.25,1799600.0,-0.0007314619382504661,-1.794866778825499,-0.44444067681662786,66.52015249844474,58.45167083165818,0.24059331477732115,-0.6859364673911017,-1.4333848173924508,-3.914280448291919,17.888456405463348,0.5449981689453196,0.26095637956228046,0.511751556396483,-1.5330336510000606,2.5565367637930265,-0.5106410473017888,1.5341441600947547,1.7975974273681743,22.15197310073857,-41.03615176470865,1.0223926036982727,2,0.5474987030029297,-0.27250194549559836,-1.3850011825561523,-2.9000015258789062,3.8149986267089844,2,0.12254750722111551,1.0869561096736895,34.174999237060554,-1.9050371241763207,33.99499893188477,-2.047059985100197,34.799999237060554,0.12254750722111551
7301,2002-02-07,34.47499847412109,34.794998168945305,33.950000762939446,34.0,2890200.0,0.009516747693141259,-1.9391370113843713,-4.750057221332042,65.45728518028552,60.4959411895335,0.11240226660240893,-1.013266313131787,-1.686638802021541,-4.212459132743131,16.392491508638553,0.8449974060058594,0.4922977839235685,0.8052486419677649,-1.272098007715286,2.8825952916508157,-0.2334246828737605,1.8439219668092903,1.4261485000610534,35.86493068353892,-30.147172606324396,1.0386733248415263,2,0.33500099182129617,-0.5974988937377788,-1.5974979400634695,-3.2249984741210866,3.2950019836425852,3,0.11065997419173246,-1.794866778825499,34.150001525878906,1.0869561096736895,34.174999237060554,-1.9050371241763207,33.99499893188477,0.11065997419173246
7302,2002-02-08,34.775001525878906,34.970001220703125,34.174999237060554,34.549999237060554,1639200.0,0.008702046846587042,1.5853652485128693,0.4736905507637371,65.69069219573633,61.765159294404796,-0.12205216531254592,-1.2779807016346183,-1.9034860351833771,-4.442112560519391,15.654421494490778,0.795001983642571,0.7157087936221558,1.0412515640258775,-1.0915561400070999,3.174059268058855,-0.025152287990614752,2.1076554160423697,1.0806225088195944,73.01593452771648,5.064763180692594,1.0664038520164896,2,0.03499794006347656,-0.8975019454955984,-1.727501392364502,-3.5250015258789062,3.0949974060058665,4,0.10064701211861538,-1.9391370113843713,34.47499847412109,-1.794866778825499,34.150001525878906,1.0869561096736895,34.174999237060554,0.10064701211861538
7303,2002-02-11,35.75,35.80500030517578,34.84999847412109,34.919998168945305,2356600.0,0.028037338068713558,1.0319135121096183,3.6888595018905233,72.1510528105558,63.77916354340655,-1.0411488948244383,-2.184213775392479,-2.769711860860774,-5.3379825726018275,15.139723419686524,1.029998779296875,0.9139132276120421,1.9015001296997056,-0.4078100522171084,4.210810311616523,0.7468450387412986,3.0561552206581126,0.061011554004529955,97.47705057447934,26.851124717809682,1.1546550909584086,2,-0.9400005340576172,-1.8725004196166921,-2.4862494468688965,-4.5,1.9249992370605469,0,0.07510493351862979,1.5853652485128693,34.775001525878906,-1.9391370113843713,34.47499847412109,-1.794866778825499,34.150001525878906,0.07510493351862979
7304,2002-02-12,35.40999984741211,35.74499893188477,34.99499893188477,35.7400016784668,2047000.0,-0.009510493778682294,3.4118122251142577,-0.39759169041271836,67.86907402962163,64.73081816900938,-0.5978448353377956,-1.7313587920799094,-2.3207129768787738,-4.914439206357134,15.249262275909036,0.7550010681152273,1.021438469581014,1.433499908447267,-0.9260243964758033,3.793024213370334,0.2537377559857319,2.613262060908802,0.3950004577636719,78.70616952888999,8.993937573235442,1.1797621524615338,2,-0.6000003814697266,-1.5325002670288015,-2.0287508964538574,-3.81250095367432,1.3400001525878906,1,0.07695561948216856,1.0319135121096183,35.75,1.5853652485128693,34.775001525878906,-1.9391370113843713,34.47499847412109,0.07695561948216856
7305,2002-02-13,35.86000061035156,35.9900016784668,35.25,35.28499984741211,1288800.0,0.012708296099366967,-1.2945772194720935,-1.742416886299533,67.38984706038136,64.7941437201875,-1.0194472924419387,-2.0194825897644932,-2.660686189848363,-5.263859793445796,16.38356753969814,0.7400016784667969,1.0657108607446588,1.715000724792482,-0.6786306961523252,4.108632145737285,0.5181850143200819,2.911816435264882,-2.2350006103515625,93.62740148174746,24.59004231574815,1.196815710472402,2,-1.0500011444091797,-1.9825010299682546,-2.4787516593933105,-4.262501716613773,0.6650009155273438,2,0.05298376126165416,3.4118122251142577,35.40999984741211,1.0319135121096183,35.75,1.5853652485128693,34.775001525878906,0.05298376126165416
7306,2002-02-14,35.75,36.040000915527344,35.45000076293945,35.75,1823200.0,-0.0030675016307670777,1.0344768619610112,0.0,61.33742580249416,65.04067750215185,-1.0058123339232168,-1.6926501030478818,-2.436282749540837,-5.027749304651042,17.938662735944195,0.5900001525878906,1.1414761194549286,1.412250137329103,-0.8348750867636383,3.6593753614218443,0.28868752528273234,2.5358127493754736,-2.0776999664306643,84.45036704922688,17.23271832606561,1.1235626120463702,2,-0.9174995422363281,-1.8499994277954102,-2.368751049041748,-4.152501106262211,0.24000167846679688,3,0.0619580462262348,-1.2945772194720935,35.86000061035156,3.4118122251142577,35.40999984741211,1.0319135121096183,35.75,0.0619580462262348
7307,2002-02-15,35.8849983215332,36.099998474121094,35.65999984741211,35.75,2178800.0,0.003776176826103539,-1.7936542537087496,100.0,59.565909348772,65.26380542580239,-1.0847960436694706,-1.6396002742264528,-2.4784187974838545,-5.076007186664487,19.62602604630754,0.4399986267089844,1.1339114000464718,1.3744985580444364,-0.7845989520159549,3.5335960681048277,0.2949498030142408,2.454047313074632,-2.1179902526855443,82.79998779296885,18.78907184209784,1.0795487550301959,2,-1.0224990844726562,-1.9549989700317383,-2.503749370574951,-4.287499427795414,0.6650009155273438,4,0.05252897378845223,1.0344768619610112,35.75,-1.2945772194720935,35.86000061035156,3.4118122251142577,35.40999984741211,0.05252897378845223
7308,2002-02-19,35.525001525878906,35.7400016784668,35.29999923706055,35.400001525878906,2236400.0,-0.010031957990597862,-1.707669194112538,0.9259374381870072,59.422649354590476,65.04489869787578,-0.5419349406301137,-1.1129923249799276,-2.060710997819207,-4.6199443935008375,20.910545898641548,0.5849990844726562,0.9969442354422924,0.8725017547607408,-1.1503453365388054,2.895348846060287,-0.1389217908890359,1.8839253004105174,-1.6180140327148393,47.96405552544422,-13.296436869313112,1.0114235456497749,2,-0.5000019073486328,-1.5950021743774414,-2.125002861022949,-3.927502632141117,0.7249984741210938,1,0.06600977636264438,-1.7936542537087496,35.8849983215332,1.0344768619610112,35.75,-1.2945772194720935,35.86000061035156,0.06600977636264438
7309,2002-02-20,36.42499923706055,36.54999923706055,35.599998474121094,35.650001525878906,1924600.0,0.02533420612314452,-1.1714208486465514,6.199981689453125,61.016968081104416,64.43343376261575,-1.217208431898115,-1.793035330391504,-2.879905329836646,-5.399145493326245,22.418023645957664,1.0249977111816406,0.9983728664348774,1.5744995117187486,-0.3178170481703404,3.4668160716078376,0.6283412317742005,2.5206577916632966,-2.3864310850390567,90.38460974156878,32.59068360881419,0.9461582799445457,2,-1.1749992370605469,-2.2699995040893555,-2.918750762939453,-4.8275003433227575,-0.25,2,0.034317090629563785,-1.707669194112538,35.525001525878906,-1.7936542537087496,35.8849983215332,1.0344768619610112,35.75,0.034317090629563785
7310,2002-02-21,36.92499923706055,37.47999954223633,36.43000030517578,36.43000030517578,4727800.0,0.01372683625182547,-3.242430314193016,0.6387101855178897,59.80939210783702,63.805890087899236,-1.4328597124067954,-2.069121216165982,-3.2904975325431565,-5.776210948895773,24.090286232578155,1.0550003051757812,1.0945500172318816,1.864999580383298,0.03199792262138601,3.69800123814521,0.948498751502342,2.781500409264254,-2.6855165982359352,74.5412739687195,20.617961849669747,0.9165008288809553,2,-1.0974998474121094,-2.304999351501465,-3.528750419616699,-5.3275003433227575,-0.9500007629394531,3,-0.004739315928946719,-1.1714208486465514,36.42499923706055,-1.707669194112538,35.525001525878906,-1.7936542537087496,35.8849983215332,-0.004739315928946719
7311,2002-02-22,37.849998474121094,38.099998474121094,36.849998474121094,36.93000030517578,4399600.0,0.025050758461009126,-1.3148108902358044,1.8585861699586161,74.09165773254765,64.73933070310049,-2.043684133918852,-2.7777932483390657,-4.095604949212216,-6.596876854075383,25.293886936058378,1.25,1.1826431552829817,2.56224880218506,0.531383631191531,4.593113973178589,1.546816216688299,3.577681387681821,-3.2864641449553105,91.07142613858527,33.91901215593027,1.015432585496763,2,-1.375,-2.919999122619629,-4.638749122619629,-6.252499580383304,-1.854999542236321,4,-0.03500652580337926,-3.242430314193016,36.92499923706055,-1.1714208486465514,36.42499923706055,-1.707669194112538,35.525001525878906,-0.03500652580337926
7312,2002-02-25,37.22999954223633,38.13999938964844,37.03499984741211,37.67499923706055,4205600.0,-0.016380421582016025,-1.646708392343186,-0.4836962831506145,76.32226520791215,65.2027987472512,-1.160902837673234,-2.02909514324363,-3.382207362710062,-5.872216549617896,25.721069848514354,1.1049995422363281,1.2391810246560837,1.7944999694824233,-0.35276455547114693,3.9417644944359935,0.7208677070056382,2.8681322319592084,-2.2420895156759073,67.95775357325628,3.978113198842479,1.073632262476785,2,-0.6625003814697266,-2.2799997329711914,-4.092500686645508,-5.632500648498539,-1.6800003051757812,0,-0.03330641630448561,-1.3148108902358044,37.849998474121094,-3.242430314193016,36.92499923706055,-1.1714208486465514,36.42499923706055,-0.03330641630448561
7313,2002-02-26,37.150001525878906,37.599998474121094,36.76499938964844,37.22999954223633,3218800.0,-0.0021487514730336166,1.0365933651846648,0.17977094655991221,74.60718628700081,65.95147788696,-0.962664671649037,-1.8506268644594712,-3.2095876932418577,-5.684963908734275,25.856700891196805,0.8349990844726562,1.2979776018324287,1.5917518615722628,-0.6556261964331824,3.839129919577708,0.4680628325695366,2.715440890574989,-1.720798988486166,61.023720199565666,-7.778262230470439,1.123689029002723,2,-0.4550018310546875,-1.9850025177001953,-4.0512518882751465,-5.297502517700199,-1.5500030517578125,1,-0.016150801189076525,-1.646708392343186,37.22999954223633,-1.3148108902358044,37.849998474121094,-3.242430314193016,36.92499923706055,-0.016150801189076525
7314,2002-02-27,37.1150016784668,37.40499877929688,36.83000183105469,37.275001525878906,2015600.0,-0.0009421223680899926,1.7381175124205808,2.0000476848981927,74.4839439065218,66.7397108698645,-0.7379828728157065,-1.6842091106278048,-3.0657949230307224,-5.548290795265888,26.406577839570144,0.5749969482421946,1.344864806239059,1.418501853942871,-0.8559423189034874,3.6929460267892296,0.28127976751969186,2.5557239403660503,-1.3062875817582622,40.05858128878835,-33.213192723732384,1.1372220864231795,2,-0.3950023651123047,-1.8975028991699219,-4.060001850128174,-4.817502975463867,-0.5500030517578196,2,-0.023305985163639353,1.0365933651846648,37.150001525878906,-1.646708392343186,37.22999954223633,-1.3148108902358044,37.849998474121094,-0.023305985163639353
7315,2002-02-28,36.77999877929688,37.17499923706055,36.5,37.07500076293945,2801200.0,-0.009026077974402358,1.727275529627546,1.84376415611659,69.00249197749307,67.59138488930881,-0.2891627931401928,-1.2739372903140307,-2.608980537985282,-5.111253077797812,26.638852338031647,0.6749992370605469,1.2437482653741228,0.9942489624023523,-1.3042522729788502,3.2927501977835547,-0.1550016552882525,2.143499580092957,-0.6449047415767595,17.07310265261164,-58.41341409247697,1.1492506176906028,2,-0.05999946594238992,-1.562500000000007,-3.724998950958259,-4.394999504089363,-0.37999725341797586,3,-0.016449145250567065,1.7381175124205808,37.1150016784668,1.0365933651846648,37.150001525878906,-1.646708392343186,37.22999954223633,-0.016449145250567065
7316,2002-03-01,37.125,37.43000030517578,36.650001525878906,36.790000915527344,2612600.0,0.009380131379920442,-1.5365902070488406,-1.135582480958997,69.23077883596038,68.66525927677421,-0.46780333230346827,-1.5873013698752203,-2.8536968579349775,-5.3539716761515095,26.299870985956208,0.779998779296875,1.2182340724772587,1.2675001144409208,-1.1067576190275759,3.6417578479094175,0.08037124770667248,2.454628981175169,-0.7092192130099164,38.109770280705995,-36.13235410790086,1.1871288667342468,3,-0.4050006866455078,-1.6300010681152344,-4.192500591278076,-4.7400007247924805,0.2700004577636719,4,-0.03097647207754628,1.727275529627546,36.77999877929688,1.7381175124205808,37.1150016784668,1.0365933651846648,37.150001525878906,-0.03097647207754628
7317,2002-03-04,38.68999862670898,38.900001525878906,37.06499862670898,37.17499923706055,3226600.0,0.04215484516387824,-1.115276373070656,4.522398597098523,71.94031074441902,70.0561105423107,-1.7802853251206514,-2.9997260390459104,-4.323141943749157,-6.804553002869987,26.732361269559334,1.835002899169929,1.2120414805017958,2.637998771667476,0.0052351361292863885,5.270762407205666,1.3216169538983777,3.9543805894365747,-2.1899986267089773,91.2498847644264,19.122839621588057,1.316381817769096,3,-1.4399986267089773,-2.539997100830071,-5.6824989318847585,-6.304999351501458,-0.6899986267089773,0,-0.06965623650768904,-1.5365902070488406,37.125,1.727275529627546,36.77999877929688,1.7381175124205808,37.1150016784668,-0.06965623650768904
7318,2002-03-05,37.540000915527344,38.599998474121094,37.27000045776367,38.599998474121094,3276600.0,-0.029723384647208362,1.5094359993090343,-0.6996686373845551,64.18111656479742,70.40768259605437,-0.3513495179759545,-1.6554017266514336,-3.10816513796145,-5.543587869325314,28.274858614379696,1.4199981689453054,1.2640534954857259,1.310750961303711,-1.2140274288815505,3.8355293514889723,0.04836176621108024,2.5731401563963416,-0.8899993896484375,43.333343929707894,-26.806426072433254,1.2623891950926318,3,0.125,-1.2775001525878906,-4.298750877380371,-5.155001640319824,0.07999801635742898,1,-0.05301016595456953,-1.115276373070656,38.68999862670898,-1.5365902070488406,37.125,1.727275529627546,36.77999877929688,-0.05301016595456953
7319,2002-03-06,38.3650016784668,38.560001373291016,37.84500122070313,37.900001525878906,1846000.0,0.021976578125181057,-1.4869537526620284,-0.4386803996084528,65.88461651966645,71.0827075307021,-0.9747237198223289,-2.2666136127924332,-3.869510941632811,-6.267744278589404,30.24130007400182,1.0200004577636719,1.3560481460066853,1.9262516021728544,-0.576066755020122,4.428569959365831,0.6750924235763662,3.1774107807693426,-1.3550001525878912,77.70835386380904,10.104230809973615,1.2511591785964868,3,-0.6650009155273438,-2.1025009155273438,-5.0750017166137695,-5.980002403259277,-1.0400009155273438,2,-0.0720709783233926,1.5094359993090343,37.540000915527344,-1.115276373070656,38.68999862670898,-1.5365902070488406,37.125,-0.0720709783233926
7320,2002-03-07,38.334999084472656,38.540000915527344,37.90499877929688,38.375,2107000.0,-0.0007820303057872735,2.4324185001133705,-0.08602344602410232,66.5599071764274,70.24584635779983,-0.8087251833532818,-2.0100628281605424,-3.7716658508490752,-6.15616661378921,32.229822902785635,0.6350021362304616,1.4922235677098428,1.6869991302490206,-0.7070402511822493,4.0810385116802905,0.48997943953338563,2.8840188209646556,-1.0649986267089844,74.88878038194444,9.026645424347592,1.1970196907156347,3,-0.6349983215332031,-2.072498321533203,-5.018749237060547,-5.744999885559082,-1.3050003051757741,3,-0.04617191861315595,-1.4869537526620284,38.3650016784668,1.5094359993090343,37.540000915527344,-1.115276373070656,38.68999862670898,-0.04617191861315595
7321,2002-03-08,38.290000915527344,38.70000076293945,38.01499938964844,38.70000076293945,2379400.0,-0.0011738142694658338,2.341471357195359,10.249761586877742,65.58655168338828,69.0529892995194,-0.7763952195223993,-1.7545568978916322,-3.664074463186907,-6.031182438696746,34.118062250009565,0.6850013732910156,1.5597277126148796,1.4512508392333956,-0.8184946230668899,3.720996301533681,0.3163781080832564,2.586123570383535,-0.7592002868652372,66.75751244711935,2.912409363080812,1.134872731150142,3,-0.5900001525878906,-2.0275001525878906,-4.910000801086426,-5.660000801086426,-0.4350013732910156,4,-0.049360129131833075,2.4324185001133705,38.334999084472656,-1.4869537526620284,38.3650016784668,1.5094359993090343,37.540000915527344,-0.049360129131833075
7322,2002-03-11,38.275001525878906,38.46500015258789,38.099998474121094,38.415000915527344,1871600.0,-0.00039173124287794625,2.041707728009664,0.34146205305222416,68.65672877846798,68.39182735412686,-0.667799856363203,-1.5430129771746408,-3.598583155195186,-5.938266468732522,35.93536136306857,0.3650016784667969,1.6113294137081624,1.261251449584961,-0.8742650711634639,3.3967679703333857,0.19349318921074854,2.3290097099591733,-0.5251287536621092,70.27977997471096,4.243004660164345,1.0677582603742113,3,-0.5750007629394531,-2.012500762939453,-4.387502193450928,-5.245001792907715,-0.6800003051757741,0,-0.022991535807522778,2.341471357195359,38.290000915527344,2.4324185001133705,38.334999084472656,-1.4869537526620284,38.3650016784668,-0.022991535807522778
7323,2002-03-12,38.435001373291016,38.599998474121094,37.79999923706055,38.0,2342000.0,0.004180270177231105,1.0915133714639047,-3.10716621253406,65.15839343066288,67.35565507903144,-0.6999620870171626,-1.5721504565437812,-3.699710450523483,-6.023498305242313,36.89288293534931,0.7999992370605469,1.4869177840421202,1.287001228332521,-0.8515903261111148,3.4255927827761568,0.21770545111070305,2.356297005554339,0.4650001525878906,70.55567329292587,7.284839368127848,1.0692957772218175,3,-0.7350006103515625,-2.1725006103515625,-4.423752307891846,-5.307501792907708,-1.2600021362304688,1,-0.011317844614240125,2.041707728009664,38.275001525878906,2.341471357195359,38.290000915527344,2.4324185001133705,38.334999084472656,-0.011317844614240125
7324,2002-03-13,38.1349983215332,38.5,38.0,38.5,1944600.0,-0.007805464837742582,1.7397134287177451,-0.839081669341331,59.409012651979836,66.28971293175218,-0.26826804632554513,-1.1146801761087772,-3.3403667671075326,-5.635901106088625,37.902150163204574,0.5,1.3880349173213204,0.8507482528686552,-1.1653300275975482,2.8668265333348586,-0.15729088736444652,1.858787393101757,0.7430031585693371,37.22205738990378,-23.605985084567315,1.0080391402331021,3,-0.3599967956542969,-1.87249755859375,-4.123749256134033,-5.007498741149895,-1.1599998474121094,2,-0.013504639106215244,1.0915133714639047,38.435001373291016,2.041707728009664,38.275001525878906,2.341471357195359,38.290000915527344,-0.013504639106215244
7325,2002-03-14,37.7599983215332,38.13999938964844,37.6349983215332,38.13999938964844,2903800.0,-0.009833486731484986,1.6578928876173267,1.0410940292423942,49.23469271905473,64.06792558542934,0.29096168052213045,-0.6219251668922681,-2.9007783875604076,-5.1664550428109095,38.509249186768834,0.5050010681152344,1.3026484279756403,0.38074836730957173,-1.5290086065967827,2.290505341215926,-0.5741301196436055,1.335626854262749,1.0964431137084958,11.737062295833573,-43.39552874628375,0.9548784869531761,3,0.2225017547607422,-1.3349971771240234,-3.609999179840088,-4.632498741149895,-1.7699966430664062,3,-0.011520062974835654,1.7397134287177451,38.1349983215332,1.0915133714639047,38.435001373291016,2.041707728009664,38.275001525878906,-0.011520062974835654
7326,2002-03-15,37.96500015258789,38.05500030517578,37.650001525878906,38.04999923706055,2384800.0,0.00542907415697047,7.526180533247671,0.2236811725141796,56.72461186443284,62.37729237654198,0.24322188386607024,-0.6877369984878641,-3.037800352510601,-5.271267285299501,39.10576962257905,0.404998779296875,1.2269610429816353,0.47500019073486044,-1.2882147061492333,2.238215087618954,-0.4066072577071864,1.3566076391769073,0.842583558105467,34.197075530993914,-18.515409562566376,0.8816074484420463,3,0.020000457763671875,-1.539999008178711,-3.6775002479553223,-4.837500572204583,-2.0400009155273438,4,-0.024627982866668674,1.6578928876173267,37.7599983215332,1.7397134287177451,38.1349983215332,1.0915133714639047,38.435001373291016,-0.024627982866668674
7327,2002-03-18,37.77000045776367,38.150001525878906,37.599998474121094,37.92499923706055,2625000.0,-0.005136301699999457,-1.2222222222222223,1.8235346916793824,55.55554036362645,61.41889502085632,0.3285459587904995,-0.3628820519130542,-2.7797148476337625,-4.992800620420134,39.713461816001875,0.5500030517578125,1.2173549555051935,0.18575038909911967,-1.4097769468868293,1.7812777250850687,-0.6120132788938548,0.9835140570920942,0.990679837363281,17.000198364257812,-33.22916241040306,0.7977636679929738,3,0.37999916076660156,-1.2325000762939453,-3.42625093460083,-4.642500877380364,-1.8300018310546875,0,0.002250439063873122,7.526180533247671,37.96500015258789,1.6578928876173267,37.7599983215332,1.7397134287177451,38.1349983215332,0.002250439063873122
7328,2002-03-19,37.86999893188477,38.11999893188477,37.64500045776367,37.79999923706055,2644600.0,0.0026475634871363507,-1.5000100387496107,-0.45161449104158946,56.687304534924984,60.396971466996156,0.313218715725867,-0.2932252853224,-2.8336687554613675,-5.013651417902857,40.9477909227034,0.47499847412110086,1.1877587844736723,0.16849899291992898,-1.1012550437327917,1.4382530295726497,-0.4663780254064349,0.8033760112462929,0.8210404539818299,30.00000000000079,-20.62709650835742,0.6348770183263608,3,0.2800006866455007,-0.9949989318847727,-3.526249408721931,-4.742499351501465,-1.5849990844726634,1,-0.007261624476838979,-1.2222222222222223,37.77000045776367,7.526180533247671,37.96500015258789,1.6578928876173267,37.7599983215332,-0.007261624476838979
7329,2002-03-20,37.67499923706055,38.13999938964844,37.400001525878906,37.74499893188477,3252000.0,-0.005149186699871966,-1.387108682811577,-1.0,58.12897624078109,59.46020136303545,0.4470618377788327,0.00023488381339120679,-2.5816907471489117,-4.739834437307344,41.332264361051216,0.7399978637695312,0.9958745938212203,-0.08900070190429688,-1.2083455276436155,1.0303441238350217,-0.6486731147739562,0.4706717109653624,0.9505776941013266,36.66636149088542,-17.453056104740718,0.5596724128696604,3,0.3750019073486328,-0.7274990081787109,-3.331249713897705,-4.547499656677239,-1.5449981689453196,2,-0.013271400401467126,-1.5000100387496107,37.86999893188477,-1.2222222222222223,37.77000045776367,7.526180533247671,37.96500015258789,-0.013271400401467126
7330,2002-03-21,36.75,37.50500106811523,36.25,37.5,3042800.0,-0.024552070492164346,2.3026251066606864,10.714332425067033,46.918651960384814,57.385990282701734,1.2556275075749141,0.9607073667709969,-1.5989708742439888,-3.743869835531541,40.35521673533457,1.4249992370605469,0.9102366625723022,-1.0052499771118164,-2.1545448132334997,0.14404485900986685,-1.579897395172658,-0.4306025590509748,1.7775308987392364,26.315768339644308,-28.59656658206137,0.5746474180608412,3,0.6749992370605469,0.3250007629394531,-2.406250476837158,-3.622500419616692,-1.3800010681152273,3,0.006122407459077328,-1.387108682811577,37.67499923706055,-1.5000100387496107,37.86999893188477,-1.2222222222222223,37.77000045776367,0.006122407459077328
7331,2002-03-22,36.525001525878906,36.775001525878906,36.0,36.75,2680800.0,-0.006122407459077328,4.636343459564434,0.2999979654947917,27.186537532368774,52.77819125535738,1.3454165035320145,1.139788281510846,-1.315903096234429,-3.458712893338827,38.80973835509538,0.7750015258789062,0.7261196394171208,-1.1639986038208008,-2.436453882739542,0.10845667509794055,-1.8002262432801714,-0.5277709643614301,1.7747762829864087,24.418658292081403,-24.82743347479753,0.636227639459371,3,0.7749977111816406,0.5749988555908203,-2.1812520027160645,-3.3975019454955984,-0.4750022888183594,4,-0.014647496921609937,2.3026251066606864,36.75,-1.387108682811577,37.67499923706055,-1.5000100387496107,37.86999893188477,-0.014647496921609937
7332,2002-03-25,35.9900016784668,36.599998474121094,35.97999954223633,36.45000076293945,1585400.0,-0.014647496921609937,-1.5833108161805611,2.0444542402766945,31.234880917743936,49.008912087255275,1.7010906834842956,1.66235738020886,-0.716570080479471,-2.849928011354521,37.16281575301963,0.6199989318847656,0.5117252269751731,-1.6369985580444322,-3.1088367240568573,-0.16516039203200705,-2.372917641050641,-0.9010794750382232,2.0338027933346794,0.4630618952335707,-47.48488014334681,0.7359190830062114,3,1.2499980926513672,1.1099987030029297,-1.623751163482666,-2.840001106262207,-0.3400001525878906,0,-0.0018061249895728881,4.636343459564434,36.525001525878906,2.3026251066606864,36.75,-1.387108682811577,37.67499923706055,-0.0018061249895728881
7333,2002-03-26,36.54999923706055,36.79999923706055,35.880001068115234,35.880001068115234,2230600.0,0.015559809182470907,-1.7462706962126215,-1.4565206574560894,26.52000718525531,45.35457814650811,0.9449587109539124,1.1121235466596247,-1.20311141622404,-3.319281537053527,35.951898498206546,0.9199981689453125,0.30994738448716674,-1.0470008850097656,-2.582843824037397,0.48884205401786573,-1.8149223545235813,-0.27907941549594995,1.18767254460181,29.645958696587872,-13.936962622908656,0.7679214695138158,3,0.46500205993652344,0.5500011444091797,-2.153749942779541,-3.369999885559082,-0.13000106811523438,1,-0.016689483531727167,-1.5833108161805611,35.9900016784668,4.636343459564434,36.525001525878906,2.3026251066606864,36.75,-0.016689483531727167
7334,2002-03-27,36.25,36.99499893188477,35.95000076293945,36.29999923706055,2608800.0,-0.008207913633999642,-2.2153903035923057,-0.07462593090254845,24.788369355439926,42.638319994995356,1.0610302996654113,1.4166275688714691,-0.8121234149850238,-2.9277859685951313,34.7723137178855,1.0449981689453196,0.06459308354347826,-1.3037500381469727,-2.942044383366621,0.3345443070726759,-2.122897210756797,-0.4846028655371484,1.1904444674948138,22.7691650390626,-16.15756356624594,0.819147172609823,3,0.7650012969970703,1.0,-1.7725005149841309,-2.950000762939453,0.33499908447265625,2,0.0009655130320582739,-1.7462706962126215,36.54999923706055,-1.5833108161805611,35.9900016784668,4.636343459564434,36.525001525878906,0.0009655130320582739
7335,2002-03-28,36.17499923706055,36.29999923706055,35.755001068115234,36.29999923706055,2213800.0,-0.0020689865638470195,7.719970703125,2.5000381475547417,24.60980611432751,39.07000824498365,0.9918594681074637,1.5220137640265818,-0.6335238637798639,-2.7655862436427583,33.96812749206902,0.5449981689453125,-0.16718730240275903,-1.3485008239746108,-3.0673132203458735,0.3703115723966519,-2.207907022160242,-0.48909462578897944,1.015774286533535,33.870878427849604,-1.4720156200969967,0.8594061981856325,3,0.7775020599365234,1.1525020599365234,-1.4724993705749512,-2.4375,-1.2749977111816406,3,-0.0012439024158767964,-2.2153903035923057,36.25,-1.7462706962126215,36.54999923706055,-1.5833108161805611,35.9900016784668,-0.0012439024158767964
7336,2002-04-01,35.974998474121094,36.20000076293945,35.314998626708984,35.849998474121094,2175600.0,-0.005528701234485678,2.078243793702814,-1.0,23.56317403970452,35.51530087565898,0.9832969895683803,1.7196069943993422,-0.31093075391601843,-2.4802609732485053,32.98191801260313,0.8850021362304688,-0.34963236593831226,-1.4910015106201158,-3.3381005702651265,0.356097549024895,-2.4145510404426176,-0.5674519807976139,1.020000457763679,39.28569806676611,8.016656013218103,0.9235495298225043,4,0.7525005340576172,1.1325016021728516,-0.751248836517334,-1.7724990844726562,-0.8400001525878977,0,-0.016817222179217994,7.719970703125,36.17499923706055,-2.2153903035923057,36.25,-1.7462706962126215,36.54999923706055,-0.016817222179217994
7337,2002-04-02,35.99499893188477,36.29999923706055,35.47999954223633,35.974998474121094,1822800.0,0.0005559543742041928,1.6031692208948174,0.16000366210943184,21.021342375043957,31.55241619122776,0.7655386984210963,1.5677300782388528,-0.22282615193208954,-2.4312787323648166,30.911499811542086,0.8199996948242188,-0.43666674130255956,-1.3362510681152244,-3.20051054863616,0.5280084124057112,-2.2683808083756887,-0.4041213278547602,0.6639999389648423,40.476201288822736,13.591030920949347,0.9321297402604671,4,0.7325000762939382,1.1125011444091726,-0.29250001907349343,-1.4825000762939524,0.15500259399413352,1,0.0015279985222351744,2.078243793702814,35.974998474121094,7.719970703125,36.17499923706055,-2.2153903035923057,36.25,0.0015279985222351744
7338,2002-04-03,35.54999923706055,35.95000076293945,35.3849983215332,35.900001525878906,3781400.0,-0.012362820059151014,1.5111177044038486,-17.499713904247074,20.321450970362022,27.35158005007008,0.9463576484993226,1.9563002696790335,0.319115855139799,-1.9287639597529136,28.778936278415017,0.6100006103515696,-0.6150060430786013,-1.6817506790161119,-3.704761629508461,0.34126027147623716,-2.6932561542622864,-0.6702452037699373,0.840199584960942,13.988129027570206,-11.110744582466204,1.011505475246176,4,0.8600006103515625,1.5575008392333984,0.20875024795532227,-1.0174999237060547,0.06999969482422586,2,0.00281300396524653,1.6031692208948174,35.99499893188477,2.078243793702814,35.974998474121094,7.719970703125,36.17499923706055,0.00281300396524653
7339,2002-04-04,35.599998474121094,35.8849983215332,35.349998474121094,35.599998474121094,2478400.0,0.0014064483300586517,-1.1399993896484375,-0.0,23.200960964144826,24.716281050487858,0.6381770325005007,1.779783262671188,0.3757310482999898,-1.9167808569186207,26.5499452869852,0.5349998474121094,-0.7876810349510919,-1.4935012817382827,-3.5676943031561734,0.5806917396796081,-2.5305977924472245,-0.45640477102934085,0.7000007629394531,28.933976732297488,2.0563192626444717,1.0370965107089438,4,0.5550003051757812,1.5075016021728516,0.3300008773803711,-1.0674991607666016,-0.5199966430663991,3,0.023033700280080227,1.5111177044038486,35.54999923706055,1.6031692208948174,35.99499893188477,2.078243793702814,35.974998474121094,0.023033700280080227
7340,2002-04-05,36.56499862670898,36.70000076293945,36.04999923706055,36.099998474121094,2677000.0,0.027106747021053312,-1.300895949659377,100.0,35.3861848832653,25.627352978365252,-0.3976415664725437,0.7118784742903941,-0.47794738284143534,-2.811961293336232,24.31712855852869,1.1000022888183594,-0.9696831945830837,-0.44000110626221556,-2.440904168566604,1.5609019560421729,-1.4404526374144098,0.5604504248899786,-1.249999999999993,90.25256837524394,61.64456966321795,1.0004515311521938,4,-0.40999984741210227,0.542501449584968,-0.5962495803832937,-2.032499313354485,-1.3400001525878835,4,0.0005469836869915756,-1.1399993896484375,35.599998474121094,1.5111177044038486,35.54999923706055,1.6031692208948174,35.99499893188477,0.0005469836869915756
7341,2002-04-08,36.400001525878906,36.52000045776367,35.95000076293945,36.29999923706055,2222400.0,-0.004512432846354608,2.3529378765609397,0.21505861506025908,35.60922677698326,26.113391407169622,-0.2818834489451163,0.7673647860647819,-0.2193037856585036,-2.5795506716116776,21.801906340870737,0.6149978637695241,-1.166508752158478,-0.5104982376098661,-2.432851617921628,1.4118551427018957,-1.471674927765747,0.4506784525460148,-1.057302856445311,77.77787196767403,45.7310621511934,0.9611766901558826,4,-0.24500274658203125,0.7074985504150391,-0.43125247955322266,-1.867502212524414,-0.17000198364257812,0,-0.041208789481329,-1.300895949659377,36.56499862670898,-1.1399993896484375,35.599998474121094,1.5111177044038486,35.54999923706055,-0.041208789481329
7342,2002-04-09,37.39500045776367,37.75,36.5099983215332,36.849998474121094,2837400.0,0.027335134345457757,-1.0244887536706662,5.449895098226206,45.80018375334413,28.25563324806838,-1.1807978597327207,-0.31298903650855436,-1.138756729676146,-3.4949974560322943,19.66104212416628,1.3499984741210938,-1.2011222933945405,0.5285007476806669,-1.3003618688668723,2.357363364228206,-0.3859305605931027,1.4429320559544365,-2.0251557464599586,85.20836181108994,50.71729065185548,0.9144313082737696,4,-0.8625011444091797,-0.28750038146972656,-1.287501335144043,-2.8625011444091797,-0.3950004577636719,1,-0.06043594353697279,2.3529378765609397,36.400001525878906,-1.300895949659377,36.56499862670898,-1.1399993896484375,35.599998474121094,-0.06043594353697279
7343,2002-04-10,38.0,38.00500106811523,37.39500045776367,37.45000076293945,2840800.0,0.016178621067798993,1.1785682658837773,1.0091692389531668,52.6793177688422,31.35462751622419,-1.7416361766625528,-1.0037094463612277,-1.6731624097216624,-4.038632856129816,18.074669487902483,0.6100006103515554,-1.0914073087867706,1.1552503585815401,-0.6040959233318475,2.9145966404949277,0.2755772176248499,2.0349234995382304,-2.5349490771484327,99.8116360365696,62.886032759940804,0.8796731409566935,4,-1.3400001525878906,-0.9925003051757812,-1.2999992370605469,-2.84999942779541,-1.4350013732910227,2,-0.04868417037160777,-1.0244887536706662,37.39500045776367,2.3529378765609397,36.400001525878906,-1.300895949659377,36.56499862670898,-0.04868417037160777
7344,2002-04-11,37.61999893188477,38.27000045776367,37.6150016784668,37.875,2015800.0,-0.010000028108295478,-3.943469561086559,-0.4636389488066788,57.88043534598044,35.05136409751896,-1.2816422926115507,-0.7001670107508957,-1.2144055103823845,-3.6091531708931512,16.489646727988593,0.654998779296875,-0.980613928462752,0.800999259948739,-0.8926843897988164,2.4946829096962944,-0.04584256492503869,1.6478410848225167,-2.002551000317389,71.98268916461437,32.322280709453594,0.846841824873779,4,-0.8274993896484446,-0.612499237060554,-0.6562480926513743,-2.2899980545044016,-1.1399993896484446,3,-0.053163212567369444,1.1785682658837773,38.0,-1.0244887536706662,37.39500045776367,2.3529378765609397,36.400001525878906,-0.053163212567369444
7345,2002-04-12,37.32500076293945,37.775001525878906,36.81999969482422,37.599998474121094,1628200.0,-0.007841525181312425,2.0559872071093315,1.0784178796356159,57.155637809364514,38.78386007192563,-0.9011241892975121,-0.46317597693516177,-0.8632491139427003,-3.2627758789661385,15.079986915877894,0.9550018310546875,-0.8953648531436755,0.5277509689331055,-1.1257479020425478,2.1812498399087588,-0.2989984665547212,1.3545004044209321,-1.4953486292763642,59.26724917540046,16.948566285343496,0.8267494354878264,4,-0.5150012969970703,-0.3175010681152344,-0.34375,-1.994999885559082,-1.44000244140625,4,-0.060147324474105646,-3.943469561086559,37.61999893188477,1.1785682658837773,38.0,-1.0244887536706662,37.39500045776367,-0.060147324474105646
7346,2002-04-15,37.02999877929688,37.45000076293945,36.85499954223633,37.35499954223633,1081000.0,-0.007903602883123972,1.3106699751861042,1.1818307924925875,59.719608775666416,43.08366744977257,-0.4925270086891729,-0.25488143190819557,-0.5367643359583099,-2.9112017300831496,13.594147335889001,0.595001220703125,-0.7720159056454889,0.27949905395508523,-1.285486082298064,1.8444841902082345,-0.5029935141714859,1.0619916220816563,-1.0051187797057466,29.545444693459505,-17.321335006082844,0.7824925681265738,4,-0.2199993133544993,-0.022499084472663355,-0.04874801635742898,-1.699997901916511,-1.8050003051757884,0,-0.04874427125784697,2.0559872071093315,37.32500076293945,-3.943469561086559,37.61999893188477,1.1785682658837773,38.0,-0.04874427125784697
7347,2002-04-16,37.85499954223633,37.915000915527344,37.10499954223633,37.15499877929688,1866800.0,0.02227925439200118,-1.0250053644231456,-2.1538434451917574,61.620666087837975,47.67246912949212,-1.146507824860521,-1.1311841744176547,-1.291354886490197,-3.6750570020518865,12.105362706419198,0.8850021362304616,-0.6116014050059917,1.1002498626708999,-0.4768076655116076,2.6773073908534073,0.31172109857964614,1.8887786267621536,-1.6505099059913917,71.37926226424526,21.411563226391394,0.7885287640912544,4,-1.0450000762939453,-0.8975009918212891,-0.873748779296875,-2.524998664855957,-2.7749977111816335,1,-0.04292695864880203,1.3106699751861042,37.02999877929688,2.0559872071093315,37.32500076293945,-3.943469561086559,37.61999893188477,-0.04292695864880203
7348,2002-04-17,37.59500122070313,38.0,37.099998474121094,38.0,1929800.0,-0.006868269044439046,3.4444653756310752,-0.5785690541195918,62.062797820250104,51.9904510023927,-0.632426193388568,-0.941094744497363,-0.9365643133862136,-3.3504133461952534,10.566377928729906,0.9000015258789062,-0.4178142440398531,0.854001426696783,-0.6864862059233516,2.3944890593169177,0.08375761038671925,1.6242452430068468,-1.2252707187366951,53.44835297243734,0.038560762838407925,0.7702438163100672,4,-0.4850006103515696,-0.637502670288093,-0.613750457763679,-2.265000343322761,-1.5450019836425852,2,-0.01582660463847707,-1.0250053644231456,37.85499954223633,1.3106699751861042,37.02999877929688,2.0559872071093315,37.32500076293945,-0.01582660463847707
7349,2002-04-18,37.17499923706055,37.56999969482422,36.88999938964844,37.525001525878906,2362400.0,-0.011171750764867538,2.0909201251918192,0.8642057870544948,58.44594855827599,54.55264696628278,0.038537190246387354,-0.5907607440675164,-0.4304989626722815,-2.860446650764082,9.34102083981986,0.7050018310546946,-0.21247474317891601,0.4589994430541964,-1.0331368391130766,1.9511357252214694,-0.2870686980294437,1.2050675841378364,-0.6532471386303342,30.08469918856884,-24.73100185808267,0.7460681410836371,4,-0.06499862670898438,-0.2674999237060547,-0.19374847412109375,-1.8449983596801758,-1.0499992370605469,3,-0.016408893688515502,3.4444653756310752,37.59500122070313,-1.0250053644231456,37.85499954223633,1.3106699751861042,37.02999877929688,-0.016408893688515502
7350,2002-04-19,36.974998474121094,37.45000076293945,36.88000106811523,37.25,1905000.0,-0.005379980283632846,-1.4516308984707833,0.7857135072097307,58.44594855827599,57.09006049753752,0.338398821887715,-0.3931988954244119,-0.14417854456748103,-2.59436681455481,10.023663251194925,0.5699996948242259,0.04760913923092858,0.24774875640868999,-1.2488529265830834,1.7443504394004634,-0.5005520850871932,0.9960495979045731,-0.3133865069442052,10.480251869867235,-44.387289407213544,0.7483008414958867,4,0.41500091552734375,-0.18249893188476562,0.04375267028808594,-1.6449975967407227,-1.229999542236321,4,-0.013387395600062524,2.0909201251918192,37.17499923706055,3.4444653756310752,37.59500122070313,-1.0250053644231456,37.85499954223633,-0.013387395600062524
7351,2002-04-22,35.9900016784668,37.22999954223633,35.79999923706055,37.1349983215332,2386400.0,-0.02663953580265055,1.14232402375115,4.163601054237758,49.963709096550375,57.552674424560436,1.4070917275087282,0.5793664000743064,0.9069946557512765,-1.5480284558586845,10.574376573800055,1.4300003051757812,0.2723054311739759,-0.7104980468750028,-2.2410602371361463,0.8200641433861406,-1.475779142005571,0.05478304825556535,2.279998779296875,8.636471614327304,-46.0665204191552,0.7652810951305705,4,1.0449981689453125,0.8024978637695312,1.2137489318847656,-0.6600008010864258,-0.4900016784667969,0,-0.0029175702149638605,-1.4516308984707833,36.974998474121094,2.0909201251918192,37.17499923706055,3.4444653756310752,37.59500122070313,-0.0029175702149638605
7352,2002-04-23,35.92499923706055,36.224998474121094,35.57500076293945,36.224998474121094,2121200.0,-0.0018061249895728881,3.3333290947700367,0.2620088354644616,52.882399372289996,57.575239047165745,1.3875629400263847,0.6737951589099822,1.0291111071698253,-1.4182462438464967,11.234224684310162,0.6499977111816406,0.38742595206332453,-0.7722503662109403,-2.3094268758553724,0.7649261434334917,-1.5408386210331528,-0.003662111388727851,2.295601196289063,14.4329313086854,-43.54395475601534,0.7685882548222147,4,0.9975013732910156,0.8675003051757812,1.2800016403198242,-0.5949983596801758,-1.0649986267089915,1,-0.019485059924993053,1.14232402375115,35.9900016784668,-1.4516308984707833,36.974998474121094,2.0909201251918192,37.17499923706055,-0.019485059924993053
7353,2002-04-24,35.939998626708984,36.125,35.529998779296875,35.974998474121094,2170400.0,0.0004175195537086118,2.5522153520308817,0.11666645473850183,52.62751382459816,56.99158110034549,1.1729731076523322,0.643758731427468,1.041145665033568,-1.3614938068881344,11.70661904995151,0.595001220703125,0.5203555120849614,-0.7267509460449233,-2.3000124953839958,0.8465106032941492,-1.513381720714456,0.05987982862460939,2.1747778198242216,20.098022716138033,-39.836101173333496,0.786630774669536,4,0.8250007629394531,0.8525009155273438,1.4037513732910156,-0.6099977493286133,-0.4249992370605469,2,-0.023928681928640283,3.3333290947700367,35.92499923706055,1.14232402375115,35.9900016784668,-1.4516308984707833,36.974998474121094,-0.023928681928640283
7354,2002-04-25,36.28499984741211,36.400001525878906,35.22999954223633,35.525001525878906,2266000.0,0.009599366552193844,1.3636363636363635,-21.71433242506812,47.60684741598214,55.93060438996967,0.6913951097161473,0.31780824897418114,0.738705615697306,-1.6310505766055385,12.058517817032783,1.1700019836425781,0.5341845061699502,-0.38349971771240376,-1.9548861611490835,1.187886725724276,-1.1691929394307436,0.4021935040059361,1.6746899390869174,47.52251013815382,-8.222246637212486,0.7856932217183391,4,0.3299999237060547,0.4650001525878906,1.2274999618530273,-0.9549989700317383,-1.6349983215332031,3,-0.006476522291299469,2.5522153520308817,35.939998626708984,3.3333290947700367,35.92499923706055,1.14232402375115,35.9900016784668,-0.006476522291299469
7355,2002-04-26,36.13000106811523,36.7400016784668,36.08000183105469,36.52999877929688,1680600.0,-0.004271704008507404,-1.6400195313990127,-0.5263139402396424,47.68835230557286,54.59379811551483,0.7365086224137087,0.49462258612795296,0.9208348970679552,-1.4039361411673994,12.570132079712785,0.6599998474121094,0.4418299507042249,-0.5362485885620174,-2.11073595710959,1.038238779985555,-1.3234922728358,0.25099509571176526,1.611313498842783,45.00007629394496,-7.628917708075036,0.7872436842737858,4,0.4849987030029368,0.6199989318847727,1.3687496185302805,-0.8000001907348562,-1.9150009155273366,4,-0.0001384187093103062,1.3636363636363635,36.28499984741211,2.5522153520308817,35.939998626708984,3.3333290947700367,35.92499923706055,-0.0001384187093103062
7356,2002-04-29,35.36999893188477,36.18000030517578,35.349998474121094,36.13000106811523,1581200.0,-0.021035209348531092,-1.0749966621526255,1.900016212556045,31.93576883969297,51.29547619905428,1.3815629752544112,1.272202185020511,1.7032418073265703,-0.5738290484506976,13.22357832178036,0.8300018310546875,0.31293843215071604,-1.266000747680657,-2.9177581066923963,0.3857566113310824,-2.0918794271865266,-0.4401220681747873,2.1704104330955047,9.271469641621538,-37.615636023392454,0.8258786795058689,4,1.2450008392333913,1.3800010681152273,1.8800010681152273,-0.03999805450440164,-0.7249984741211009,0,0.010602205578862822,-1.6400195313990127,36.13000106811523,1.3636363636363635,36.28499984741211,2.5522153520308817,35.939998626708984,0.010602205578862822
7357,2002-04-30,36.04999923706055,36.099998474121094,35.56999969482422,35.75,2051000.0,0.019225341411101438,1.6500090599578474,-0.3947347287055236,32.83451277687588,48.0478889720127,0.46779061349788265,0.6287710537510662,1.0496578118037263,-1.1916725712834761,14.069833187118045,0.729999542236321,0.2153101149519827,-0.5887504577636733,-2.2361918283613846,1.058690912834038,-1.4124711430625254,0.23497022753517882,1.3055773421002144,54.30453872543819,13.529076802517658,0.8237206852988546,4,0.35000038146972656,0.7000007629394531,1.1500005722045898,-0.7199983596801758,-2.259998321533203,1,-0.015256567231633378,-1.0749966621526255,35.36999893188477,-1.6400195313990127,36.13000106811523,1.3636363636363635,36.28499984741211,-0.015256567231633378
7358,2002-05-01,35.650001525878906,35.79999923706055,34.665000915527344,35.75,3128000.0,-0.011095637160802752,10.350156404974442,-0.33332909477003675,32.71932331295024,45.1893750558654,0.6290243781216347,1.0926663939175967,1.4835740196612903,-0.7474995160111249,15.142425403870153,1.3849983215332031,0.10596935377262895,-0.9937482833862319,-2.627829060866418,0.6403324940939541,-1.8107886721263284,-0.17670789464613534,1.5355288903279032,47.469891478796725,10.202326607975323,0.8170403887400943,5,0.4074993133544922,0.8174991607666016,1.519998550415039,-0.32000064849853516,-1.7849998474121023,2,-0.022159912530547166,1.6500090599578474,36.04999923706055,-1.0749966621526255,35.36999893188477,-1.6400195313990127,36.13000106811523,-0.022159912530547166
7359,2002-05-02,36.41999816894531,36.540000915527344,35.8650016784668,35.900001525878906,2032800.0,0.02159878289226591,-1.2881472094346453,-5.20004577706569,42.67204286793606,43.43671886804985,-0.2898082683716794,0.4081794717731384,0.728128572259628,-1.4627265147656132,15.85708634201055,0.8899993896484375,-0.07604129857176645,-0.264751625061038,-1.82818730948199,1.298684059359914,-1.046469467271514,0.516966217149438,0.5134792971935482,84.5781497897781,48.02409046804302,0.7817178422104777,5,-0.47249794006347656,0.04750251770019531,0.6375026702880859,-1.0899972915649414,-2.2999992370605398,3,-0.024848951806608066,10.350156404974442,35.650001525878906,1.6500090599578474,36.04999923706055,-1.0749966621526255,35.36999893188477,-0.024848951806608066
7360,2002-05-03,36.584999084472656,36.66999816894531,35.99499893188477,36.400001525878906,1717400.0,0.004530503125286689,2.8028583709434374,0.3557668324603489,46.319273535016904,43.03178158343502,-0.5765821544576966,0.2579805649146607,0.563777231034706,-1.5708834032364507,16.217055097730736,0.6749992370605398,-0.2530164249058231,-0.10075073242187216,-1.6638894623557547,1.4623879975120104,-0.8823200973888135,0.6808186325450691,0.12163072660505492,95.76063835859345,55.91089587588763,0.7815693649669421,5,-0.8824977874755859,-0.11749839782714844,0.5475015640258789,-1.2549982070922852,-2.829998016357422,4,-0.05289046349641702,-1.2881472094346453,36.41999816894531,10.350156404974442,35.650001525878906,1.6500090599578474,36.04999923706055,-0.05289046349641702
7361,2002-05-06,34.900001525878906,36.375,34.900001525878906,36.25,2146800.0,-0.04605706165806345,-1.1851853944966573,-7.297385351369185,28.602460743946565,40.334010624730205,1.0477175925644389,1.9234566268998066,2.2000378854771583,0.17059886801520463,17.122510361698648,1.68499755859375,-0.43390691436360385,-1.7107482910156264,-3.4639953625578315,0.04249878052657863,-2.587371826786729,-0.8341247552445239,1.7699966430664062,11.720744751692358,-23.1434970574255,0.8766235357711026,5,0.8024997711181641,1.5674991607666016,2.239999771118164,0.42999935150146484,-0.56500244140625,0,-0.01962754565449165,2.8028583709434374,36.584999084472656,-1.2881472094346453,36.41999816894531,10.350156404974442,35.650001525878906,-0.01962754565449165
7362,2002-05-07,35.134998321533196,35.49499893188477,34.89500045776367,35.20000076293945,2052200.0,0.006733432245842108,-1.2018366604138346,0.04815001102025426,32.122054903969754,38.05562630021593,0.7698302704513011,1.5920922984975476,1.9380174962298327,-0.016751119780131773,16.616334296917685,0.5999984741211009,-0.6106590253386912,-1.3627513885498104,-3.1928115297219506,0.46730875262232985,-2.2777814591358805,-0.44772131796374026,1.5349998474121165,23.44129924390849,-8.697415194721295,0.9150300705860694,5,0.5675029754638743,1.3325023651123118,1.782501220703132,0.19500255584717507,-1.2999992370605398,1,-0.013946147351008076,-1.1851853944966573,34.900001525878906,2.8028583709434374,36.584999084472656,-1.2881472094346453,36.41999816894531,-0.013946147351008076
7363,2002-05-08,36.150001525878906,36.20000076293945,35.220001220703125,35.275001525878906,1903800.0,0.02888866522938316,1.0102586173167964,-13.461032863848294,43.14382312039906,37.5597347118178,-0.23719489930712,0.4546981457876953,0.9098069259854782,-0.978599800398257,15.514596996398545,1.065002441406257,-0.6354090048283823,-0.2552482604980497,-1.9474202512469958,1.4369237302508964,-1.1013342558725228,0.5908377348764233,0.31949691772460653,70.70437669915431,36.72346827842456,0.8460859953744714,5,-0.44750022888183594,0.31749916076660156,0.7674980163574219,-0.8200006484985352,-2.2600021362304616,2,-0.06528355493047755,-1.2018366604138346,35.134998321533196,-1.1851853944966573,34.900001525878906,2.8028583709434374,36.584999084472656,-0.06528355493047755
7364,2002-05-09,35.61999893188477,36.0,35.5,35.95000076293945,1009600.0,-0.014661205300772084,1.3255797448590336,-0.3771449497767776,41.3196659095919,36.85210289004215,0.21071628698060607,0.8718852596984661,1.4212994926781093,-0.3907199047762404,14.103822116043311,0.6500015258789062,-0.6936199928547637,-0.6852508544921818,-2.3102122070869413,0.9397104981025777,-1.497731530789558,0.12722982180519438,0.6690497589111217,40.84503712618645,3.7307017647321388,0.8124806762973789,5,0.047500610351555395,0.8475017547607351,1.1387510299682546,-0.28999805450440164,-0.5149993896484446,3,-0.04926999736226845,1.0102586173167964,36.150001525878906,-1.2018366604138346,35.134998321533196,-1.1851853944966573,34.900001525878906,-0.04926999736226845
7365,2002-05-10,35.080001831054695,35.67499923706055,34.935001373291016,35.54999923706055,1039400.0,-0.015159941522252751,1.055557027280482,1.424226661118056,43.817933127705885,38.17234336648803,0.6549865519379523,1.3018137280860955,1.9469299130821085,0.21186707413146166,14.077434557196844,0.7399978637695312,-0.768015058165993,-1.1129980087280202,-2.75146401951465,0.5254680020586093,-1.932231014121335,-0.29376500333470545,1.1199989318847585,12.500096656211094,-27.050902561383957,0.8192330053933137,5,0.5874977111816335,1.3874988555908132,1.5512475967407156,0.4649982452392507,0.17499923706053977,4,-0.027366101740624038,1.3255797448590336,35.61999893188477,1.0102586173167964,36.150001525878906,-1.2018366604138346,35.134998321533196,-0.027366101740624038
7366,2002-05-13,35.224998474121094,35.42499923706055,34.93000030517578,35.09999847412109,1107200.0,0.004133313440652042,-1.129044431318501,-0.2659589146720751,45.29568810505195,39.55691840295203,0.5445207339052303,1.0694908791043076,1.7778331312899311,0.1170474495640832,14.051252777754952,0.4949989318847656,-0.8327108793716391,-0.877751350402832,-2.520936302640102,0.7654336018344381,-1.6993438265214706,-0.056158874284193416,0.8215023040771499,25.28719840513537,-16.720594967370673,0.8215924761186362,5,0.4425010681152344,1.242502212524414,1.4062509536743164,0.3725013732910156,-0.6949996948242188,0,-0.04173165279441615,1.055557027280482,35.080001831054695,1.3255797448590336,35.61999893188477,1.0102586173167964,36.150001525878906,-0.04173165279441615
7367,2002-05-14,36.22999954223633,36.275001525878906,35.53499984741211,35.79999923706055,2212200.0,0.028530904518096145,1.8461369171630624,3.4400024414060546,51.720054374190006,41.668110743089784,-0.4830611966089364,-0.06692439894987956,0.7094609297654131,-0.8437977254908589,13.156157502380712,1.0500030517578125,-0.8673161152084674,0.2084997177123995,-1.216026198396655,1.633025633821454,-0.5037632403421242,0.9207626757669232,-1.5649986267089844,96.65413064688131,49.732000085637196,0.7122629580545261,5,-0.44750022888183594,0.2375011444091797,0.40124988555908203,-0.6324996948242188,-1.7949981689453125,1,-0.052304733141233184,-1.129044431318501,35.224998474121094,1.055557027280482,35.080001831054695,1.3255797448590336,35.61999893188477,-0.052304733141233184
7368,2002-05-15,37.0,37.125,36.0,36.0,3628800.0,0.021253118064934462,-1.25,2.325579744859034,54.03727162952559,42.93091393882195,-1.1638132789843993,-0.9315473219265158,-0.07919622882879196,-1.57421690781986,12.132422438595352,1.125,-0.7133908611146822,1.0082502365112305,-0.2978412839309428,2.3143417569534037,0.3552044762901403,1.6612959967323206,-2.3027990722656284,94.30523838819894,45.49856733057856,0.6530457602210876,5,-0.9899997711181641,-0.5324993133544922,-0.18000030517578125,-1.125,-2.75,2,-0.08554056528452281,1.8461369171630624,36.22999954223633,-1.129044431318501,35.224998474121094,1.055557027280482,35.080001831054695,-0.08554056528452281
7369,2002-05-16,36.56499862670898,37.125,36.45000076293945,37.125,1376400.0,-0.01175679387273032,1.4107056491440795,-0.5600013732910227,52.3809404497629,43.60443248490485,-0.7890584880137865,-0.5740190885228813,0.3051127194103884,-1.107829467502178,11.395589964197988,0.6749992370605469,-0.6175688188467348,0.6037488937377873,-0.6113176142236796,1.8188154016992542,-0.00378436024294615,1.2112821477185207,-1.7706857360839834,74.48740541461127,24.15827169929571,0.6075332539807344,5,-0.5549983978271413,-0.09749794006346946,0.2687511444091868,-0.414997100830071,-2.164997100830071,3,-0.07315737282994383,-1.25,37.0,1.8461369171630624,36.22999954223633,-1.129044431318501,35.224998474121094,-0.07315737282994383
7370,2002-05-17,36.47999954223633,36.89500045776367,36.30500030517578,36.5,1929400.0,-0.0023246024248599895,-2.1891992205623088,0.03571501556528861,56.560293921368434,46.710858393507266,-0.8051947395643779,-0.5565395721332536,0.33835373531019286,-0.9900232534727564,10.576756285245894,0.5900001525878906,-0.4864370235569524,0.5434997558593722,-0.6028445569300658,1.68984406864881,-0.02967240053534681,1.1166719122540911,-1.5924591672363348,70.61500922826664,14.46890743161066,0.5731721563947183,5,-0.4699993133544922,-0.14749908447265625,0.4200000762939453,-0.217498779296875,-2.604999542236328,4,-0.037691886437883126,1.4107056491440795,36.56499862670898,-1.25,37.0,1.8461369171630624,36.22999954223633,-0.037691886437883126
7371,2002-05-20,35.8849983215332,36.49499893188477,35.54499816894531,36.49499893188477,1751200.0,-0.01631034068446835,2.114753483252821,30.499332443258034,49.01491900991777,48.58784329416816,-0.06233310668773839,0.03182331376377334,0.8750664294391939,-0.3683754781554569,11.293094232934658,0.9500007629394602,-0.49111319765975736,-0.04625129699707031,-1.192525697840054,1.1000231038459134,-0.6193884974185622,0.5268859034244215,-0.907959561533211,22.01248053664868,-32.946919186736594,0.5731372004214935,5,0.1425018310546875,0.44750213623046875,1.0237512588500977,0.37750244140625,-2.109996795654297,0,-0.017556006211094988,-2.1891992205623088,36.47999954223633,1.4107056491440795,36.56499862670898,-1.25,37.0,-0.017556006211094988
7372,2002-05-21,35.224998474121094,36.29999923706055,35.185001373291016,36.25,1191200.0,-0.018392082437860058,-1.0181034839885663,1.6803286889961533,47.53906588231552,49.076203601047766,0.6836711583379653,0.6710996050494415,1.4683902603773902,0.30815704950116185,11.891219382636859,1.1149978637695312,-0.5593709724800249,-0.6712511062622042,-1.8602790434257201,0.5177768309013118,-1.2657650748439622,-0.07673713768044621,-0.16204126452110046,2.0617076878002356,-51.620780388139664,0.5945139685817565,5,0.8025016784667969,1.1075019836425781,1.683751106262207,1.0375022888183594,-0.7549972534179688,1,-0.019730297372044348,2.114753483252821,35.8849983215332,-2.1891992205623088,36.47999954223633,1.4107056491440795,36.56499862670898,-0.019730297372044348
7373,2002-05-22,35.080001831054695,35.525001525878906,34.80500030517578,35.174999237060554,1683000.0,-0.004116299484666408,-1.232560340187906,0.09268025813366679,41.635472803713945,49.111293255950216,0.7385982038492287,0.7888064988410193,1.538493235831055,0.4717254534874229,12.58981468059788,0.720001220703125,-0.348087880198797,-0.7732479095458942,-2.0165759564248873,0.47008013733309895,-1.3949119329853872,-0.15158388610640117,2.0449981689453054,11.85351560573156,-36.35440665177306,0.6216640234394949,5,0.884998321533196,1.2524986267089773,1.8037471771240163,1.1824989318847585,-0.9300003051757884,2,-0.018386557129329684,-1.0181034839885663,35.224998474121094,2.114753483252821,35.8849983215332,-2.1891992205623088,36.47999954223633,-0.018386557129329684
7374,2002-05-23,36.04999923706055,36.04999923706055,35.125,35.5,1717600.0,0.02765100784992436,2.3636382552244086,-5.789623740111633,46.965397652844445,49.46101153652117,-0.18326101854553656,-0.21049125657063428,0.5130009463438654,-0.47251390588535,12.731913880283606,0.9699974060058523,-0.14865968105875993,0.20849952697754048,-1.022024362140023,1.4390234160951039,-0.4067624175812412,0.8237614715363222,1.028600769042967,59.56932253536809,16.658693801939087,0.6152619445587834,5,-0.08499908447265625,0.06750106811523438,0.9837503433227539,0.21250152587890625,-2.3149986267089915,3,-0.04993063176573076,-1.232560340187906,35.080001831054695,-1.0181034839885663,35.224998474121094,2.114753483252821,35.8849983215332,-0.04993063176573076
7375,2002-05-24,36.125,36.54999923706055,35.57500076293945,35.625,2318800.0,0.0020804650354153686,-2.2500031789224724,0.9090921701496057,58.50103719610793,50.928272546638496,-0.10553863145425169,-0.301335526493105,0.3943218514728528,-0.5169075637697773,13.175019536050378,0.9749984741210938,-0.1054260708113901,0.28375034332275106,-0.9465287074608142,1.5140293941063163,-0.33138918206903156,0.8988898687145337,0.9081280120849584,75.64472795398751,27.599553497968742,0.6151395253917825,5,-0.15999984741210938,-0.06749916076660156,0.8837499618530273,0.13750076293945312,-2.845001220703125,4,-0.04775082281304066,2.3636382552244086,36.04999923706055,-1.232560340187906,35.080001831054695,-1.0181034839885663,35.224998474121094,-0.04775082281304066
7376,2002-05-28,35.74499893188477,36.20000076293945,35.564998626708984,36.20000076293945,1393600.0,-0.010519060709072048,1.7912069485898252,-0.9100036621093608,54.14966487747824,51.198229269226076,0.39781618780382644,0.1140473374234503,0.7187195566045901,-0.10835799358386566,12.778089033586307,0.6350021362304688,-0.008382852412061936,-0.11500072479247336,-1.3263237756831714,1.0963223260982247,-0.7206622502378224,0.49066080065287565,1.2435665260620041,53.868149116498486,2.5987716341741134,0.6056615254453487,5,0.2200012207031179,0.2025012969970632,1.34625053405761,0.5175018310546804,-2.5249977111816477,1,-0.05231498077390406,-2.2500031789224724,36.125,2.3636382552244086,36.04999923706055,-1.232560340187906,35.080001831054695,-0.05231498077390406
7377,2002-05-29,35.5,35.95000076293945,35.40999984741211,35.849998474121094,1052400.0,-0.006854075792578462,-1.0377439972361375,0.7692243200644004,45.06077432625312,50.20084067997359,0.5904691115855059,0.3327914079833647,0.9104081803952866,0.1620587199759882,12.419138615164979,0.5400009155273438,0.10302972086044093,-0.3324996948242216,-1.5506144365386447,0.8856150468902015,-0.9415570656814367,0.2765576760329935,1.444894154891358,39.82808711943179,-8.611819598643002,0.6090573708572132,5,0.4650001525878906,0.3950004577636719,1.4137496948242188,0.9250011444091797,-1.200000762939446,2,-0.04859150631327025,1.7912069485898252,35.74499893188477,-2.2500031789224724,36.125,2.3636382552244086,36.04999923706055,-0.04859150631327025
7378,2002-05-30,34.860000610351555,35.5,34.47499847412109,35.45000076293945,2241800.0,-0.01802815182108297,1.9710248287529437,1.685722070844707,44.31988531943987,49.30516788771548,1.0001642818700702,0.9597797221165507,1.4853375271386327,0.8143522547423814,11.441593724182594,1.0250015258789134,0.18281249167893776,-0.9329990386962947,-2.2250240143567694,0.35902593696417995,-1.5790115265265285,-0.28698655086606095,2.042095667545489,18.554312996255103,-29.5720650747266,0.6460124878302367,5,0.8249988555908274,0.9399986267089915,1.99749946594239,1.5650005340576243,-1.1300010681152273,3,-0.01118758986861923,-1.0377439972361375,35.5,1.7912069485898252,35.74499893188477,-2.2500031789224724,36.125,-0.01118758986861923
7379,2002-05-31,35.51499938964844,36.060001373291016,34.900001525878906,34.935001373291016,1688000.0,0.018789408141960395,-2.5692428679581907,-0.9830472311123923,53.19616478164543,48.93137576107958,0.2017790568971165,0.24612324095646443,0.7778246294294249,0.18164869176035836,11.222396677794707,1.2000007629394602,0.14262033419460352,-0.2327503204345689,-1.495372188650883,1.0298715477817453,-0.864061254542726,0.3985606136735882,1.2900129760975716,50.12050762111906,-2.4085726358352986,0.6313109341081573,5,-0.0025005340576171875,0.2849998474121094,1.2637500762939453,1.022500991821289,-1.4650001525878835,4,-0.03843440482128768,1.9710248287529437,34.860000610351555,-1.0377439972361375,35.5,1.7912069485898252,35.74499893188477,-0.03843440482128768
7380,2002-06-03,34.650001525878906,35.59000015258789,34.60499954223633,35.51499938964844,1448800.0,-0.024355846223712785,-1.0628245482288654,-1.4913807278204192,46.17941917194895,48.61632022352749,0.8715451392152076,1.0105337137047599,1.608994349094644,1.0692476796229613,11.259647370619316,0.9850006103515625,-0.013030491279330647,-1.0009983062744112,-2.2897651749381396,0.28776856238931714,-1.6453817406062754,-0.35661487194254704,2.061810284202103,10.145090988702247,-43.936718045699735,0.6443834343318643,6,0.8624973297119141,1.1499977111816406,2.032498359680176,2.2249984741210938,-1.8650016784667969,0,-0.02640695166619167,-2.5692428679581907,35.51499938964844,1.9710248287529437,34.860000610351555,-1.0377439972361375,35.5,-0.02640695166619167
7381,2002-06-04,34.21500015258789,34.584999084472656,33.35499954223633,34.299999237060554,2909000.0,-0.012554151634484811,2.755730792526674,0.09826508021910027,35.51401100257239,47.280203014667144,1.167522696079459,1.4667882337159028,2.0116688443235944,1.5254283143707141,10.63106886593711,1.2950019836425781,-0.14515823463307242,-1.401749610900879,-2.805804301543567,0.0023050797418093794,-2.1037769562222195,-0.6997222655795383,2.4073391240547224,31.792977013115216,-16.205444430876373,0.702027345321343,6,0.7374992370605469,1.0249996185302734,2.4674997329711914,2.7325000762939453,-1.6850013732910156,1,-0.027327235689645235,-1.0628245482288654,34.650001525878906,-2.5692428679581907,35.51499938964844,1.9710248287529437,34.860000610351555,-0.027327235689645235
7382,2002-06-05,34.64500045776367,34.924999237060554,34.14500045776367,34.25,2189200.0,0.012567596178813867,-1.5785103123010127,-4.647114262633127,32.199533931805945,46.23176536223292,0.7225851472593448,1.0521400805893535,1.5709190748726343,1.1249112560931636,9.82757651536798,0.7799987792968821,-0.3176470059324856,-0.9472494125366211,-2.4028529476291425,0.5083541225559003,-1.6750511800828818,-0.2194476449903604,1.7812984348145662,47.68946551967282,5.319340317274836,0.7278017675462597,6,0.3074989318847656,0.5949993133544922,2.03749942779541,2.4200000762939453,-2.0550003051757812,2,-0.041131453838419985,2.755730792526674,34.21500015258789,-1.0628245482288654,34.650001525878906,-2.5692428679581907,35.51499938964844,-0.041131453838419985
7383,2002-06-06,33.790000915527344,34.845001220703125,33.59000015258789,34.674999237060554,1294200.0,-0.02467887230305199,1.0489775073413323,-2.2404994833264302,30.277179951425623,44.377518950964166,1.5369849659981867,1.8142884478330927,2.386959195675715,2.0053602240030983,10.046171756320458,1.2550010681152344,-0.4005423470958078,-1.684248924255371,-3.320853051912934,-0.04764479659780818,-2.5025509880841526,-0.8659468604265896,2.4520200160303816,16.08137075165703,-21.307995815766855,0.8183020638287803,6,1.1624984741210938,1.4499988555908203,2.784998893737793,3.2749996185302734,-1.6350021362304688,3,0.015093172764575336,-1.5785103123010127,34.64500045776367,2.755730792526674,34.21500015258789,-1.0628245482288654,34.650001525878906,0.015093172764575336
7384,2002-06-07,33.865001678466804,33.880001068115234,33.400001525878906,33.78499984741211,2646800.0,0.002219614113860402,7.727215980024969,-0.09039772066018825,31.387899389647984,41.364948083579726,1.2510042381090827,1.687589915601258,2.282738619581913,1.9661635586884572,10.325474247114888,0.4799995422363281,-0.4235275600745467,-1.5214982986450138,-3.30665246651413,0.26365586922410245,-2.4140753825795755,-0.6289212147104521,2.2037979697316388,22.818881295529188,-9.93938738720361,0.8925770839345599,6,0.9124984741210866,1.37499809265136,2.397499084472649,2.917499542236321,-3.365001678466804,4,-0.003986479537555043,1.0489775073413323,33.790000915527344,-1.5785103123010127,34.64500045776367,2.755730792526674,34.21500015258789,-0.003986479537555043
7385,2002-06-10,34.11999893188477,34.384998321533196,33.529998779296875,33.865001678466804,1999600.0,0.007529816647849463,1.1783537918769014,3.1873927140947007,36.79878796870637,39.43707287149397,0.7617995003363234,1.4303171419128091,2.0033000628019906,1.7545648121305533,9.869445450906147,0.854999542236321,-0.37488299517027457,-1.2185009002685447,-3.087989244019113,0.6509874434820233,-2.153245072143825,-0.28375672839326427,1.7859727099559422,48.7260852451371,14.005082639323952,0.9347441718752838,6,0.5875015258788991,1.1200008392333913,2.087501525878899,2.6625022888183523,-3.1249980926513743,0,-0.00205157376950571,7.727215980024969,33.865001678466804,1.0489775073413323,33.790000915527344,-1.5785103123010127,34.64500045776367,-0.00205157376950571
7386,2002-06-11,33.755001068115234,34.794998168945305,33.689998626708984,34.220001220703125,1413400.0,-0.01069747582636793,-2.7142527423914826,-1.8235496514376328,38.49765118079732,38.70783696644332,0.9105886633937672,1.7703042750164144,2.3455589982295493,2.1707798011825474,9.224345786018667,1.104999542236321,-0.46420161833814433,-1.5099988937377944,-3.5093528856689957,0.48935509819340695,-2.509675889703395,-0.5103218977721937,1.9979122477492197,23.278693445464647,-14.930165499896717,0.9996769959655991,6,0.9524993896484375,1.4849987030029297,2.3299999237060547,3.0275001525878906,-3.635000228881836,1,-0.028736518738237682,1.1783537918769014,34.11999893188477,7.727215980024969,33.865001678466804,1.0489775073413323,33.790000915527344,-0.028736518738237682
7387,2002-06-12,34.334999084472656,34.404998779296875,33.36999893188477,33.950000762939446,2279600.0,0.017182580299346606,2.9428737511353042,-0.8279531079518107,44.54209587900261,38.73252702861696,0.1653441672947622,1.0973184897094654,1.7484480805310767,1.6373491145194876,9.717538404783777,1.0349998474121023,-0.6699149374561557,-0.8352508544921875,-2.821617754084741,1.1511160451003661,-1.8284343042884643,0.15793259530408932,1.2740394049741113,65.42363763794296,22.894505327136173,0.9931834497962779,6,0.3725013732910156,0.9050006866455078,1.7500019073486328,2.4475021362304688,-4.934999465942383,2,-0.052570273869384176,-2.7142527423914826,33.755001068115234,1.1783537918769014,34.11999893188477,7.727215980024969,33.865001678466804,-0.052570273869384176
7388,2002-06-13,33.834999084472656,34.424999237060554,33.72499847412109,34.334999084472656,1308000.0,-0.014562400271800668,1.058824849375623,-1.2987069606142936,32.57275396281828,36.441036937636156,0.5639641836188645,1.420897122881918,2.2395181696018085,2.1774100893553623,10.210853469428853,0.7000007629394673,-0.8383470615255675,-1.1770008087158175,-3.0506913382848992,0.6966897208532643,-2.113846073500362,-0.24015554393127303,1.6387970681414856,32.631607126125836,-7.422239387533708,0.9368452647845424,6,0.6375007629394531,1.4050006866455078,2.250001907348633,2.9475021362304688,-4.959999084472656,3,-0.036796186362425876,2.9428737511353042,34.334999084472656,-2.7142527423914826,33.755001068115234,1.1783537918769014,34.11999893188477,-0.036796186362425876
7389,2002-06-14,33.889999389648445,33.97999954223633,33.10499954223633,33.834999084472656,1953600.0,0.001625544751411745,6.446789169534446,-0.11000061035157671,32.35987667702402,34.905532215977836,0.28409214887987133,1.2176466087510605,2.17443107497008,2.166710082245821,10.91269475744335,0.875,-0.9231201723674332,-0.9882505416870018,-2.775056039925886,0.7985549565518824,-1.8816532908064474,-0.09484779256755616,1.456668966343031,46.44973285811408,10.447712745338109,0.8934027491194426,6,0.1249999999999929,1.2250003814697195,2.1950016021728445,2.8925018310546804,-5.279998779296886,4,-0.051195061717278056,1.058824849375623,33.834999084472656,2.9428737511353042,34.334999084472656,-2.7142527423914826,33.755001068115234,-0.051195061717278056
7390,2002-06-17,35.10499954223633,35.10499954223633,34.09000015258789,34.375,3235200.0,0.0358512887125928,1.7808219893919996,13.272645304478797,45.53695792122663,36.01919298471719,-0.9605960795409132,-0.11135610406134333,0.932144974325297,0.9992140022500848,11.387589990497812,1.2150001525878835,-0.9306807224652403,0.29549961090087606,-1.3303755892409441,1.9213748110426963,-0.517437989170034,1.1084372109717862,0.06233530865473824,100.0,63.52087851201147,0.8129376000709119,6,-1.0,0.010000228881835938,0.9625005722045898,1.6775016784667969,-4.754999160766598,0,-0.13117788355746474,6.446789169534446,33.889999389648445,1.058824849375623,33.834999084472656,2.9428737511353042,34.334999084472656,-0.13117788355746474
7391,2002-06-18,35.255001068115234,35.349998474121094,34.904998779296875,35.09999847412109,2026800.0,0.004272939120777641,1.5797277723106182,0.2123324536879882,48.26855710486034,37.804640003945465,-1.0589156393920405,-0.32778092148295457,0.7613571176036373,0.8891295069436893,11.567774296944537,0.44499969482421875,-1.064288372770001,0.47700099945068075,-1.0842679135718711,2.0382699124732326,-0.30363345706059874,1.2576354559619602,-2.1500015258789062,95.76848769695827,57.24630590584315,0.7806344565112764,6,-1.0275020599365234,-0.1400012969970703,0.8124990463256836,1.5275001525878906,-4.680000305175785,1,-0.12083392709735574,1.7808219893919996,35.10499954223633,6.446789169534446,33.889999389648445,1.058824849375623,33.834999084472656,-0.12083392709735574
7392,2002-06-19,34.529998779296875,35.255001068115234,34.424999237060554,35.25,2262800.0,-0.02056452324076241,1.273967162400825,-4.64509142814932,47.69551666267088,39.740010749639374,-0.39330174718935496,0.36099232769870326,1.4246432194674412,1.6345903596233313,11.553928075511543,0.8300018310546804,-1.0954893157733139,-0.21325130462646769,-1.763528616010845,1.3370260067579096,-0.9883899603186563,0.561887351065721,-1.3800992584228524,63.47438374343473,21.49998935621847,0.7751386556921875,6,-0.30249977111816406,0.5850009918212891,1.537501335144043,2.25250244140625,-3.3099994659423864,2,-0.12771497526688524,1.5797277723106182,35.255001068115234,1.7808219893919996,35.10499954223633,6.446789169534446,33.889999389648445,-0.12771497526688524
7393,2002-06-20,34.435001373291016,34.84000015258789,34.36999893188477,34.5,1729800.0,-0.0027511557881321203,-3.8204385844796307,0.09027571737379732,41.81819022523495,40.89893195359349,-0.22036278602680426,0.4270872945672082,1.4360441787724625,1.742995450363253,11.198808071708303,0.4700012207031179,-1.0069498846752225,-0.27599868774414205,-1.823613016438287,1.271615640950003,-1.049805852091211,0.49780847660292693,-1.2410998733520486,59.24287144039299,17.542996677127782,0.7738071643470722,6,-0.2075023651123047,0.6799983978271484,1.6899986267089844,2.3474998474121094,-1.1400032043457102,3,-0.14621755638047007,1.273967162400825,34.529998779296875,1.5797277723106182,35.255001068115234,1.7808219893919996,35.10499954223633,-0.14621755638047007
7394,2002-06-21,34.25,34.59000015258789,33.89500045776367,33.90999984741211,2747800.0,-0.00537248049696637,-2.7567659521821164,-5.230882094019602,46.621607689194875,41.9903563669811,0.02793102576389117,0.49573982490301916,1.5458262400545522,1.9459735376916711,11.59535615501698,0.6949996948242188,-0.9319831001022649,-0.37100009918212606,-1.7951804118724013,1.0531802135081492,-1.0830902555272601,0.341090057163008,-1.0129765605773926,24.398627231469852,-20.413135348942973,0.7120901563451364,6,-0.022500991821289062,0.8649997711181641,1.9887504577636719,2.532501220703125,-1.2449989318847656,4,-0.15693430656934304,-3.8204385844796307,34.435001373291016,1.273967162400825,34.529998779296875,1.5797277723106182,35.255001068115234,-0.15693430656934304
7395,2002-06-24,34.400001525878906,34.44499969482422,33.575000762939446,33.875,1970000.0,0.0043796065950045815,1.8292746467516265,1.5441214419549192,51.64153885001229,43.450788330227205,-0.08736229509669613,0.22122173694431524,1.33030770142949,1.804704662321761,12.656848805748094,0.8699989318847727,-0.7581761337237509,-0.1347486495971708,-1.3720988834236962,1.1026015842293546,-0.75342376651043,0.48392646731608835,-1.1207185857623259,46.47897615542515,0.019581031634963608,0.6186751169132626,6,-0.1725025177001953,0.5999984741210938,1.8387489318847656,2.282499313354492,-1.4050025939941335,0,-0.1683139726366455,-2.7567659521821164,34.25,-3.8204385844796307,34.435001373291016,1.273967162400825,34.529998779296875,-0.1683139726366455
7396,2002-06-25,33.875,34.970001220703125,33.77000045776367,34.59999847412109,1800800.0,-0.015261671586960568,-1.5668532541288596,-1.3809454608867375,43.280972781167534,43.31066354157887,0.5100928679632162,0.6313121977811491,1.791851082760033,2.324377472551866,13.557202621714797,1.2000007629394531,-0.6033616825553381,-0.5662502288818345,-1.6965173185888034,0.5640168608251344,-1.1313837737353225,-0.0011166840283465262,-0.5543027492033303,17.857094200299166,-27.271601238936718,0.5651335448534845,6,0.35249900817871094,0.9524993896484375,2.296250343322754,2.8075008392333984,-1.634998321533196,1,-0.10405902932930688,1.8292746467516265,34.400001525878906,-2.7567659521821164,34.25,-3.8204385844796307,34.435001373291016,-0.10405902932930688
7397,2002-06-26,33.775001525878906,33.84999847412109,33.185001373291016,33.764999389648445,2137400.0,-0.002951984475899394,7.312669877450461,-0.013796079009114058,49.849252319106625,45.23027447005535,0.5836824120261923,0.6276309199618453,1.7993247423513026,2.4326223992191274,14.510180466246196,0.6899986267089844,-0.5169413416631201,-0.5799987792968722,-1.6305422793836328,0.4705447207898885,-1.1052705293402525,-0.05472702925349182,1.5749969482421875,33.053232662359726,-15.099147903652657,0.5252717500433794,6,0.4524974822998047,1.0524978637695312,2.404998779296875,2.907499313354492,-3.175001144409176,2,-0.09474465191326698,-1.5668532541288596,33.875,1.8292746467516265,34.400001525878906,-2.7567659521821164,34.25,-0.09474465191326698
7398,2002-06-27,34.470001220703125,34.59999847412109,33.74499893188477,33.814998626708984,1870600.0,0.02057734014583823,-1.1509368777140692,65.48627002292982,55.40661146318757,47.79102277962908,-0.01315279440973427,-0.10338525316974767,1.026350334306244,1.762847825470807,14.300084550898424,0.8549995422363139,-0.3984857820462082,0.1345008850097642,-0.8907480185435759,1.1597497885631043,-0.3781235667669023,0.6471253367864307,0.836697311401366,71.98879312371375,19.779612966213804,0.5126244517766684,6,-0.2025012969970703,0.3574981689453125,1.7099990844726562,2.2124996185302734,-4.370000839233395,3,-0.09428493740222565,7.312669877450461,33.775001525878906,-1.5668532541288596,33.875,1.8292746467516265,34.400001525878906,-0.09428493740222565
7399,2002-06-28,34.150001525878906,35.06999969482422,34.150001525878906,34.674999237060554,3523400.0,-0.009283425688770275,-2.504770208900999,-0.8015200489211256,50.26504059013228,48.31636529839638,0.3884571871379521,0.11500530423808186,1.2765892126354572,2.103593857524899,14.566115335649648,0.9199981689453125,-0.37116789666229977,-0.11724891662597514,-0.9808915784015397,0.7463937451495894,-0.5490702475137539,0.3145724142618036,1.1142630630493144,51.193687631667885,-1.3959314191408723,0.43182133088778213,6,0.11749839782714844,0.6774978637695312,1.998748779296875,2.4824981689453125,-3.1500015258789062,4,-0.02503670040206818,-1.1509368777140692,34.470001220703125,7.312669877450461,33.775001525878906,-1.5668532541288596,33.875,-0.02503670040206818
7400,2002-07-01,33.735000610351555,34.720001220703125,33.575000762939446,34.34999847412109,2508000.0,-0.012152295665722401,-1.449205235328692,1.1714296094459424,49.8248647319725,48.4892883680755,0.6578688448051508,0.482689644734144,1.622016256671138,2.5375376632890507,14.74272275943116,1.145000457763679,-0.2209295306746526,-0.48649978637696023,-1.3616363149876562,0.3886367422337358,-0.9240680506823082,-0.04893152207161222,1.4876787142639216,29.177704339449296,-25.99926905015121,0.43756826430534845,7,0.4850006103515696,1.092498779296882,2.3062496185302805,2.8974990844726634,-1.8800010681152273,0,-0.02163923311186544,-2.504770208900999,34.150001525878906,-1.1509368777140692,34.470001220703125,7.312669877450461,33.775001525878906,-0.02163923311186544
7401,2002-07-02,33.279998779296875,33.884998321533196,32.639999389648445,33.834999084472656,2732000.0,-0.01348752994879343,2.8015305409309432,0.9024426552866305,40.555066813471434,47.69590505149779,0.897652407169808,0.9107463812617453,2.0324768416709276,3.003839608485933,14.142104253026499,1.2449989318847514,-0.07704176163723275,-0.8947515487670898,-1.8659716600504979,0.07646856251631817,-1.3803616044087974,-0.4091414931253823,1.9019269862921107,26.33742013469155,-26.405628907346184,0.485610055641705,7,0.5750007629394531,1.1400012969970703,2.7312517166137695,3.302501678466797,-0.539997100830071,1,-0.008563697652218538,-1.449205235328692,33.735000610351555,-2.504770208900999,34.150001525878906,-1.1509368777140692,34.470001220703125,-0.008563697652218538
7402,2002-07-03,33.220001220703125,33.509998321533196,32.325000762939446,33.294998168945305,2316800.0,-0.0018028113219485942,3.6930851626355357,0.13512956216920846,44.02334933848978,47.94092273074832,0.8406928673790901,0.9049078856440431,2.0484131769090084,3.070112925991623,13.981141913295769,1.18499755859375,-0.12590831359480603,-0.8834991455078125,-1.916573752169029,0.14957546115340392,-1.4000364488384207,-0.3669618421772043,1.8602474898482413,32.60476524663539,-21.745265757702974,0.516537303330609,7,0.47749900817871094,0.9724998474121094,2.7362489700317383,3.247499465942383,-0.220001220703125,2,-0.029500286159699907,2.8015305409309432,33.279998779296875,-1.449205235328692,33.735000610351555,-2.504770208900999,34.150001525878906,-0.029500286159699907
7403,2002-07-05,34.299999237060554,34.55500030517578,33.5,33.549999237060554,1291600.0,0.03251047491486436,-1.4823581154463685,-10.000406917600134,53.322526058330844,48.68546921620787,-0.2910791696194437,-0.1422147257117956,0.9355116123873799,1.9871665714280553,13.030072772057638,1.3349990844726562,-0.1943308741172487,0.1709989547729549,-0.8546438388141979,1.1966417483601077,-0.3418224420206215,0.6838203515665313,0.6149345966341002,71.9489705872138,15.913892440339787,0.512821396793577,7,-0.602499008178718,-0.1074981689453196,1.6300010681152273,2.167501449584954,-1.4650001525878977,4,-0.10787168915132339,3.6930851626355357,33.220001220703125,2.8015305409309432,33.279998779296875,-1.449205235328692,33.735000610351555,-0.10787168915132339
7404,2002-07-08,33.72999954223633,34.299999237060554,33.424999237060554,34.299999237060554,2714600.0,-0.016618067274134285,2.0701770823572736,-0.7599995930989678,37.55656452256577,47.120472068713816,0.22059982439801473,0.4396958026804185,1.454183790775886,2.556302308517914,11.908564959810407,0.875,-0.2244127431807641,-0.3922506332397475,-1.4269461098317535,0.6424448433522585,-0.9095983715357505,0.1250971050562555,1.0295383072130164,58.663820908359796,7.851688841921657,0.5173477382960024,7,-0.03249931335449219,0.46250152587890625,2.0124998092651367,2.6424999237060547,-1.2949981689453125,0,-0.10761930655294416,-1.4823581154463685,34.299999237060554,3.6930851626355357,33.220001220703125,2.8015305409309432,33.279998779296875,-0.10761930655294416
7405,2002-07-09,34.049999237060554,34.75,33.64500045776367,33.764999389648445,2783200.0,0.009487094549868846,-3.2095404178018843,-0.4999999999999938,39.42052769423485,46.69153372572129,-0.17239835419785976,0.12035361198481809,1.0905135801456893,2.23010543839721,11.177194819148378,1.1049995422363281,-0.19671640327962336,-0.06875095367431072,-1.103951935555834,0.9664500282072126,-0.5863514446150759,0.4488495372664545,-1.724998474121108,71.13398007547636,24.934139322013465,0.5176004909407619,7,-0.35249900817871804,-0.0924987792968821,1.6062498092651296,2.322500228881829,-0.8549995422363352,1,-0.0895741352540439,2.0701770823572736,33.72999954223633,-1.4823581154463685,34.299999237060554,3.6930851626355357,33.220001220703125,-0.0895741352540439
7406,2002-07-10,32.78499984741211,34.075000762939446,32.69499969482422,33.97499847412109,2551000.0,-0.037151231071735236,-1.014601670114737,-4.175436013438425,36.00641677072715,45.15344088701246,1.0300447339983094,1.3796945810866958,2.32074354802765,3.483245224167703,11.130802205640068,1.3800010681152273,-0.23169152817759198,-1.285250282287599,-2.4720040617362216,-0.0984965028389766,-1.8786271720119103,-0.6918733925632878,-0.4114990997314507,18.9690403791734,-24.011075375069503,0.5933768897243098,7,0.9125003814697266,1.052499771118164,2.871249198913574,3.5874996185302734,0.15000152587890625,2,-0.028366640521707676,-3.2095404178018843,34.049999237060554,2.0701770823572736,33.72999954223633,-1.4823581154463685,34.299999237060554,-0.028366640521707676
7407,2002-07-11,32.529998779296875,33.19499969482422,31.72500038146973,32.700000762939446,3095400.0,-0.007777979847554017,1.5344819081381254,0.14285897464665415,35.10553199662857,42.89776539072813,1.2179504362634646,1.5731945947029402,2.515373393343218,3.7226279303158094,11.045805719949822,1.4699993133544886,-0.32883448025209105,-1.4500013351440444,-2.8133723461774167,-0.08663032411067206,-2.131686840660727,-0.7683158296273618,2.220001220703125,26.61152063940631,-13.720274000575525,0.6816855055166856,7,0.8675012588500977,1.0075006484985352,2.566250801086426,3.282501220703125,0.3250007629394531,3,0.006455668830322336,-1.014601670114737,32.78499984741211,-3.2095404178018843,34.049999237060554,2.0701770823572736,33.72999954223633,0.006455668830322336
7408,2002-07-12,32.59000015258789,33.34000015258789,32.10499954223633,32.450000762939446,2291600.0,0.001844493561100391,-1.9758985200845667,-0.8235162122742824,36.762362629841206,41.39746783958467,0.9646716831997892,1.4916145196007733,2.4073483892715686,3.652946661796605,10.930060786547827,1.2350006103515625,-0.3335435350768421,-1.3277500152587862,-2.8260143386774885,0.17051430815991608,-2.076882176968134,-0.5786178535494386,2.0994998550415005,28.595037361969332,-13.18410677552292,0.74913216170935,7,0.6475000381469727,0.9474992752075195,2.50624942779541,3.2224998474121094,1.4650001525878906,4,0.01258054143886067,1.5344819081381254,32.529998779296875,-1.014601670114737,32.78499984741211,-3.2095404178018843,34.049999237060554,0.01258054143886067
7409,2002-07-15,32.154998779296875,32.59000015258789,30.60000038146973,32.59000015258789,3085600.0,-0.013347694730110993,8.149395350468708,-3.1071662125339023,32.87564727640529,39.51422145563277,1.2146556447132184,1.8867015933728197,2.763458143558367,4.061269958582464,10.607585341347766,1.9899997711181605,-0.3933186545378575,-1.6760013580322237,-3.3692568282145885,0.017254112150141054,-2.522629093123406,-0.8293736229410413,2.4752112358093257,37.46984435574118,-3.5613479745840806,0.8466277350911825,7,0.5200014114379883,0.8200006484985352,2.941250801086426,3.657501220703125,1.5550003051757812,0,0.021147576768486775,-1.9758985200845667,32.59000015258789,1.5344819081381254,32.529998779296875,-1.014601670114737,32.78499984741211,0.021147576768486775
7410,2002-07-16,30.5,31.70000076293945,30.10000038146973,31.57999992370605,3483400.0,-0.05146940886722884,1.4242400597635203,2.4827506072803405,28.041632581744338,38.123839874329754,2.6401519101230164,3.350814382091599,4.313388212660421,5.671712508747277,11.601355291706252,2.054998397827145,-0.5978845972383411,-3.100750160217288,-5.254375173106254,-0.9471251473283218,-4.177562666661771,-2.023937653772805,3.96900162976074,10.062882519331334,-32.49931666547695,1.076812506444484,7,1.9250001907348633,2.22499942779541,4.508749961853027,5.3125,3.5600013732910156,1,0.06344266797675457,8.149395350468708,32.154998779296875,-1.9758985200845667,32.59000015258789,1.5344819081381254,32.529998779296875,0.06344266797675457
7411,2002-07-17,30.9950008392334,31.5,30.45000076293945,30.70000076293945,2456800.0,0.016229535712570353,-1.641507261119587,-0.2731482380865802,32.79702529149037,36.87647053577426,1.9969371153309297,2.6565014819261705,3.771225145380903,5.119811902089239,12.89135028776784,1.0499992370605504,-0.7509961126424542,-2.392749309539795,-4.695012802927991,-0.0904858161515989,-3.543881056233893,-1.241617562845697,3.211860715629882,27.623472870024106,-15.47475598740743,1.1511317466940982,7,1.4299993515014648,1.7299985885620117,3.9787492752075195,4.817499160766602,3.549997329711907,2,0.07097915134772537,1.4242400597635203,30.5,8.149395350468708,32.154998779296875,-1.9758985200845667,32.59000015258789,0.07097915134772537
7412,2002-07-18,30.1200008392334,31.31999969482422,30.0,31.0,2549000.0,-0.028230358971064407,-1.3571405459440773,-2.9830472311123684,23.668279292175185,33.581554228423634,2.6663536294406143,3.356252381958683,4.580347149753777,5.942146009826871,13.904230799953682,1.3199996948242188,-0.9090919163338782,-3.0472494125366225,-5.706019654235817,-0.388479170837428,-4.376634533386223,-1.7178642916870253,3.840449045226272,3.5928393338670865,-34.36996261274962,1.3293851208495975,7,2.2549991607666016,2.5549983978271484,4.8537492752075195,5.692499160766602,3.5799999237060476,3,0.09345951047886047,-1.641507261119587,30.9950008392334,1.4242400597635203,30.5,8.149395350468708,32.154998779296875,0.09345951047886047
7413,2002-07-19,29.399999618530273,30.54999923706055,29.274999618530273,29.649999618530273,2618200.0,-0.023904422332062913,-4.099998474121108,0.284091180021371,22.575052281384615,31.916941757181284,2.925882349178295,3.8785589138882273,5.192024042962032,6.606037231978448,15.050651677526854,1.274999618530277,-1.0032433015228719,-3.515500545501709,-6.589858107324318,-0.44114298367910365,-5.052679326413013,-1.9783217645904045,4.243614275172625,3.7707384573781004,-31.175141995711158,1.537178780911303,7,2.6125001907348633,2.91249942779541,5.5737504959106445,6.412500381469727,4.760000228881836,4,0.11751700573249102,-1.3571405459440773,30.1200008392334,-1.641507261119587,30.9950008392334,1.4242400597635203,30.5,0.11751700573249102
7414,2002-07-22,28.875,29.97500038146973,28.29999923706055,29.399999618530273,3521400.0,-0.017857130113681174,-1.0000000000000084,2.0999984741210938,22.2919021854257,30.01376114509138,3.005876222920776,4.195326866047623,5.617451561395633,7.0718632127685765,15.995427596876501,1.6750011444091797,-1.1501422631823104,-3.7717501640319853,-7.265976198311947,-0.2775241297520239,-5.518863181171966,-2.0246371468920046,4.331752466185634,16.9117795554757,-17.988625787923976,1.7471130171399798,7,2.3125,2.9499988555908203,5.981249809265137,6.9375,5.375,0,0.17939394996279767,-4.099998474121108,29.399999618530273,-1.3571405459440773,30.1200008392334,-1.641507261119587,30.9950008392334,0.17939394996279767
7415,2002-07-23,28.61000061035156,29.899999618530273,28.274999618530273,29.149999618530273,2675000.0,-0.009177468039772818,-1.6859482115862665,1.0285702867564581,22.785552164218828,28.544776188812676,2.7022293603404144,4.220711100811972,5.795154957813256,7.28089630480979,16.72599841580691,1.625,-1.4756494333884866,-3.747249507904055,-7.573500251875377,0.07900123606726694,-5.660374879889712,-1.834124135918394,4.007941468339066,10.387626424670865,-24.53859712252838,1.9131253719856605,7,2.197499275207523,3.2024984359741246,5.954998970031742,7.077499389648441,5.389999389648441,1,0.1782592927410087,-1.0000000000000084,28.875,-4.099998474121108,29.399999618530273,-1.3571405459440773,30.1200008392334,0.1782592927410087
7416,2002-07-24,30.35000038146973,30.46999931335449,28.0049991607666,28.11000061035156,2399400.0,0.060817886543092614,-1.0122428293500902,-4.148155343235067,36.01364144635032,28.645677238781758,0.6487209486007899,2.322144329610264,3.981603898214427,5.488971383161672,17.866135697233307,2.465000152587887,-1.6360728041477515,-1.83099975585937,-5.687508424441422,2.0255089127226817,-3.759254090150396,0.09725457843165586,1.659929752798444,70.73909028403102,34.05195562298273,1.928254334291025,7,0.322499275207516,1.3274984359741175,4.259999275207516,5.33749961853027,3.4649982452392543,2,0.12224055832587188,-1.6859482115862665,28.61000061035156,-1.0000000000000084,28.875,-4.099998474121108,29.399999618530273,0.12224055832587188
7417,2002-07-25,30.57500076293945,31.21999931335449,29.479999542236328,30.04999923706055,2325200.0,0.0074135215367936436,-1.0900886658876856,0.2343757051443032,30.196717454922293,27.91616110823521,0.13101857951118134,1.94482825902897,3.65175113897995,5.187838497197053,18.29365666195271,1.7399997711181605,-1.8519544981680376,-1.4459993362426822,-5.289559201954649,2.3975605294692883,-3.3677792690986657,0.4757805966133013,0.7941404155684744,79.93783764222054,45.74019224247449,1.921779932855985,7,-0.2775011062622035,1.0549993515014684,4.096248626708988,5.11249923706055,3.6849975585937464,3,0.12984455623687063,-1.0122428293500902,30.35000038146973,-1.6859482115862665,28.61000061035156,-1.0000000000000084,28.875,0.12984455623687063
7418,2002-07-26,31.21999931335449,31.22500038146973,30.5,30.79999923706055,3048000.0,0.021095618456921095,2.3720774468273467,0.7999978201793239,36.761604192625285,28.347934098926324,-0.8143936584444482,1.1002753239680523,2.8824101074143904,4.488047349654632,19.541156760037573,0.7250003814697301,-1.9464466088509553,-0.6385006904602086,-4.3173847959301845,3.0403834150097673,-2.4779427431951966,1.2009413622747793,-3.215000152587887,99.84468738449269,65.90219378306662,1.8394420527349873,7,-1.3674993515014613,0.3175001144409215,3.451250076293949,4.467500686645511,1.670000076293956,4,0.07943630698685267,-1.0900886658876856,30.57500076293945,-1.0122428293500902,30.35000038146973,-1.6859482115862665,28.61000061035156,0.07943630698685267
7419,2002-07-29,33.294998168945305,33.5,31.46999931335449,31.54999923706055,2262000.0,0.06646377005854798,-1.1312356823606642,4.154758606909187,46.63995982599407,30.41441490384296,-3.0292340785884377,-1.0983768769079205,0.7186403060141018,2.3565927389087946,20.61686742864717,2.2800006866455114,-1.9731847518634495,1.4792483329772885,-2.106201516441473,5.06469818239605,-0.3134765917320905,3.2719732576866676,-5.225598983764641,96.26930300736234,64.26228918895606,1.7927249247093806,7,-2.5424985885620046,-1.7574987411498952,1.376251220703132,2.3925018310546946,-0.29999923706053266,0,0.02597992869912824,2.3720774468273467,31.21999931335449,-1.0900886658876856,30.57500076293945,-1.0122428293500902,30.35000038146973,0.02597992869912824
7420,2002-07-30,33.005001068115234,33.259998321533196,31.95000076293945,33.044998168945305,2434600.0,-0.008709929922764093,4.574488462506342,-0.022920988717666763,51.0721308805743,32.44498219151895,-2.622296969382159,-0.9126665107113539,0.9174065985642272,2.588353671493415,21.236714853368078,1.3449974060058558,-2.035087586928583,1.225751209259034,-2.291650357071596,4.74315277558966,-0.5329495739062793,2.984451992424347,-4.7183778503417955,90.99183155076965,54.96712721134422,1.7587007831653136,7,-2.2525014877319336,-1.4675016403198242,1.6662483215332031,2.6824989318847656,-0.2050018310546804,1,0.037721523756819586,-1.1312356823606642,33.294998168945305,2.3720774468273467,31.21999931335449,-1.0900886658876856,30.57500076293945,0.037721523756819586
7421,2002-07-31,32.99499893188477,32.99499893188477,32.15999984741211,32.75,2083400.0,-0.0003030491109459188,5.816348773841624,-6.125417262757584,52.32151862669371,35.628675450909896,-2.5689084657341184,-0.9751047315131345,0.8533623215885697,2.540188744917927,21.145055450714885,0.845001220703125,-2.0361011355185497,1.229999065399177,-2.2640342755116762,4.724032406310034,-0.5170176050562532,2.9770157358546037,-4.499840642822271,87.43778580572203,48.147742445784274,1.747016670455428,7,-2.242499351501472,-1.4574995040893626,1.6187505722045827,2.6925010681152273,-0.20999908447266336,2,0.030459193836919418,4.574488462506342,33.005001068115234,-1.1312356823606642,33.294998168945305,2.3720774468273467,31.21999931335449,0.030459193836919418
7422,2002-08-01,32.240001678466804,33.025001525878906,31.79999923706055,32.375,2660600.0,-0.02288217238547552,-1.4137899931223015,-0.5510159595172769,48.36601947384227,38.49433847229408,-1.6556761946456326,-0.31335698821863645,1.5452903741227146,3.232277637308492,20.91167895724167,1.2250022888183558,-1.858165346300133,0.524001789093024,-2.911106590890462,3.95911016907651,-1.1935524008987173,2.241555979084769,-3.5446497209668024,58.00005594889347,16.640159624560404,1.7175541899917435,8,-1.4875020980835032,-0.7025022506713938,2.2874975204467702,3.31249809265136,0.08499908447264204,3,0.048852260119270685,5.816348773841624,32.99499893188477,4.574488462506342,33.005001068115234,-1.1312356823606642,33.294998168945305,0.048852260119270685
7423,2002-08-02,30.60000038146973,31.9950008392334,30.125,31.899999618530273,2742400.0,-0.050868523933497056,1.5100654130237203,9.629743705671734,43.47461592482275,40.84797333222709,0.19271183121991697,1.0911825371671178,3.10653955192085,4.796640646277023,22.072306336544713,2.115001678466804,-1.787732134863763,-0.9309995651245089,-4.173278108041469,2.3112789777924476,-2.552138836582987,0.6901397063339694,-1.7124625022697302,14.074085376880893,-26.63040094039424,1.6211392714584782,8,0.15249919891357067,0.93749904632568,3.927498817443844,4.952499389648434,2.5100002288818253,4,0.1196077743279973,-1.4137899931223015,32.240001678466804,5.816348773841624,32.99499893188477,4.574488462506342,33.005001068115234,0.1196077743279973
7424,2002-08-05,30.10000038146973,30.875,30.04999923706055,30.399999618530273,3130600.0,-0.016339869077347524,-3.124988079116575,0.23076877932550033,48.14126509371805,43.66527476883811,0.9887272064146941,1.375827762404274,3.4890829910967263,5.2221171811460145,23.250697673880556,0.8250007629394496,-1.5609173041718414,-1.2494996070861788,-4.377878169796727,1.8788789556243728,-2.813688888441451,0.314689674269097,-1.0279640174377285,1.5576684943944188,-41.24554818537952,1.5641892813552751,8,0.6524991989135707,1.43749904632568,4.447499275207516,5.452499389648434,3.0450000762939418,0,0.09269099577474771,1.5100654130237203,30.60000038146973,-1.4137899931223015,32.240001678466804,5.816348773841624,32.99499893188477,0.09269099577474771
7425,2002-08-06,31.0,31.84499931335449,30.35000038146973,30.35000038146973,1637600.0,0.029900319173561618,-3.5999994131231814,-2.166670905229977,50.02238765301718,45.22180212513443,0.5178601478341918,0.248346905610088,2.4772453174222875,4.258058655194802,24.621272634953737,1.7449989318847585,-1.2162224874867391,-0.19700002670288086,-3.0569375797108975,2.662937526305136,-1.6269688032068856,1.2329687498011275,-1.7508450905292783,31.93277418676479,-12.262212411870905,1.4299687765040074,8,0.48999977111816406,0.3774995803833008,3.547499656677246,4.552499771118164,1.4599990844726562,1,0.06435480425434759,-3.124988079116575,30.10000038146973,1.5100654130237203,30.60000038146973,-1.4137899931223015,32.240001678466804,0.06435480425434759
7426,2002-08-07,31.854999542236328,31.959999084472656,30.67499923706055,31.17499923706055,1693600.0,0.027580630394720362,1.8876420868551362,1.0461549296187944,57.78375739130034,48.28702878473198,-0.11309802797147128,-0.7166408424789097,1.530287475448958,3.3400483527602063,25.26880634676673,1.2849998474121058,-0.7757492960547054,0.704499530792237,-2.075859334240512,3.484858395824986,-0.6856799017241357,2.09467896330861,-2.4358108291444367,60.672232487347344,10.872847966231276,1.3901794325163739,8,-0.07999992370605469,-0.47749996185302734,2.668750762939453,3.4825000762939453,-0.2049999237060547,2,0.029665663425022304,-3.5999994131231814,31.0,-3.124988079116575,30.10000038146973,1.5100654130237203,30.60000038146973,0.029665663425022304
7427,2002-08-08,32.740001678466804,32.78499984741211,31.545000076293945,31.97500038146973,1824200.0,0.027782205272270044,1.9005922835823041,1.1250014024616117,64.76570886023653,51.39859597002212,-0.7361082024748811,-1.6707643719703498,0.5696131169277479,2.3996555920251055,25.04861768344096,1.239999771118164,-0.267264497076404,1.5790015220642175,-1.2247805805632552,4.382783624691687,0.1771104707504847,2.9808925733779503,-3.157580513898587,98.35472910773788,40.96777301397718,1.4018910513137346,8,-0.9650020599365305,-1.3625020980835032,1.3974981307983327,2.3049983978271413,-2.2150020599365305,3,0.001374409488039241,1.8876420868551362,31.854999542236328,-3.5999994131231814,31.0,-3.124988079116575,30.10000038146973,0.001374409488039241
7428,2002-08-09,33.0,33.174999237060554,32.205001831054695,32.74499893188477,1380600.0,0.007941304465607146,2.206605421287843,0.33333416442064234,68.6736175125951,53.84678015742224,-0.8013286844853269,-2.0010673852907956,0.2560358288456257,2.0836194964749097,24.9674510157545,0.9699974060058594,0.03955071570250368,1.8184998512268074,-1.0348323214858652,4.67183202393948,0.3918337648704693,3.2451659375831454,-3.260875682014511,94.40002441406227,30.57575423829725,1.4266660863563367,8,-1.345001220703125,-1.6225004196166992,0.9450006484985352,1.7775001525878906,-2.9300003051757812,4,-0.020454522335168313,1.9005922835823041,32.740001678466804,1.8876420868551362,31.854999542236328,-3.5999994131231814,31.0,-0.020454522335168313
7429,2002-08-12,32.834999084472656,32.970001220703125,31.95000076293945,32.375,1801800.0,-0.005000027743252811,1.7945089514333887,1.803910422307708,69.30105100264367,55.872215726541064,-0.791695921645541,-1.8788395811780916,0.3433199715789499,2.194167848289325,23.921136158875854,1.0499992370605504,0.40396935365923525,1.6194989204406731,-1.2981564267319072,4.5371542676132535,0.16067124685438472,3.078326594026965,-2.945439739206588,87.96459149301886,16.662956345443604,1.458827673586291,8,-1.2224998474121023,-1.4574995040893555,1.110001564025879,1.8900012969970703,-2.9549999237060547,0,0.00837525608486911,2.206605421287843,33.0,1.9005922835823041,32.740001678466804,1.8876420868551362,31.854999542236328,0.00837525608486911
7430,2002-08-13,32.435001373291016,33.084999084472656,32.14500045776367,32.375,1565800.0,-0.012182053367889245,-2.6153761508271285,0.1304380276317317,60.853734166067134,56.820239675360334,-0.5375887958484604,-1.398126249380276,0.6872362829987466,2.551603815785761,22.55835050033294,0.9399986267089844,0.6570258855033515,1.122751140594481,-1.8231976080977077,4.06869988928667,-0.35022323375161335,2.5957255149405754,-2.4010244018355884,70.40008544921851,-0.932526282743865,1.472974374346094,8,-0.8225021362304616,-1.0575017929077148,1.5099992752075195,2.289999008178711,-2.735000610351566,1,0.02188990456024187,1.7945089514333887,32.834999084472656,2.206605421287843,33.0,1.9005922835823041,32.740001678466804,0.02188990456024187
7431,2002-08-14,33.19499969482422,33.28499984741211,31.36000061035156,32.185001373291016,2600000.0,0.023431425600586975,2.235296569012447,16.83292008392142,62.91913738112924,58.43725277617,-1.415040097604166,-2.0921194745901666,-0.10714492842518553,1.7566235926016915,21.29594516903803,1.9249992370605504,0.6705025955415138,1.772749519348146,-1.2854754647470514,4.83097450344334,0.2436370273005508,3.3018620113957446,-3.0223818022270095,95.32466554504614,24.04450507789838,1.5291124920475974,8,-1.5275001525878906,-2.154999732971195,0.6325006484985352,1.5300006866455078,-3.0749988555908203,2,-0.022141907429092833,-2.6153761508271285,32.435001373291016,1.7945089514333887,32.834999084472656,2.206605421287843,33.0,-0.022141907429092833
7432,2002-08-15,32.935001373291016,33.564998626708984,32.380001068115234,33.134998321533196,1882600.0,-0.007832454403478795,1.2358495998157426,-0.19801710951220192,58.79038210551531,60.139004574024725,-1.1690238111373965,-1.6974440836256655,0.10087808338749937,1.988315413883491,19.64165943031825,1.18499755859375,0.6337039693299396,1.3720011711120605,-1.692974718062203,4.436977060286324,-0.16048677347507123,2.9044891156991923,-2.6292881963976953,71.42867028702817,3.606337165896761,1.5324879445871311,8,-1.12750244140625,-2.1500024795532227,0.8324985504150391,1.789999008178711,-3.8100013732910156,3,-0.03901629576985011,2.235296569012447,33.19499969482422,-2.6153761508271285,32.435001373291016,1.7945089514333887,32.834999084472656,-0.03901629576985011
7433,2002-08-16,32.85499954223633,33.14500045776367,32.264999389648445,32.450000762939446,1850800.0,-0.002429082365837276,-1.2709660271113925,-2.0250247959106895,47.164955295255844,60.03052570752892,-0.8219482208100999,-1.4180341411419732,0.15446676594358166,2.030316600458491,17.563588912310315,0.8800010681152273,0.5738788347180375,1.1192493438720703,-1.8192682291119837,4.057766916856124,-0.3500094426199567,2.5885081303640973,-2.3537292383540667,67.8004660681941,3.4287424836713996,1.4692587864920263,8,-0.8975000381469727,-2.070000648498535,0.6125001907348633,1.5700006484985352,-4.0299987792968786,4,-0.07091766720954451,1.2358495998157426,32.935001373291016,2.235296569012447,33.19499969482422,-2.6153761508271285,32.435001373291016,-0.07091766720954451
7434,2002-08-19,34.05500030517578,34.165000915527344,32.700000762939446,32.75,2123800.0,0.036524144868631314,-1.085411281739384,3.222232687815481,56.05536020077544,60.70085599061317,-1.566687819499684,-2.3294992151591423,-1.0609654823681183,0.8036974813214499,14.938514131575802,1.4650001525878977,0.6492072246303202,2.060250091552735,-0.7257719907423095,4.84627217384778,0.6672390504052146,3.453261132700259,-3.3699063019239155,96.07841003979253,33.62508234245436,1.3930110411475225,8,-1.635000228881836,-2.9700002670288086,-0.6675004959106445,0.36999988555908203,-4.405000686645508,0,-0.11701660768289324,-1.2709660271113925,32.85499954223633,1.2358495998157426,32.935001373291016,2.235296569012447,33.19499969482422,-0.11701660768289324
7435,2002-08-20,33.709999084472656,34.049999237060554,33.505001068115234,33.700000762939446,2168600.0,-0.010130706727689898,-1.7250064373385061,0.007661547275932226,53.970018715533186,60.27710724886127,-0.8904917619734718,-1.6683665329804427,-0.7439434365000537,1.121001494085931,12.16075844495663,0.5499992370605469,0.929392476795762,1.4602489471435547,-0.9262995425430773,3.8467974368301903,0.2669747023002387,2.6535231919868707,-2.7465125282387532,83.77890261847321,23.474451882985733,1.1932742448433176,8,-0.9474983215332031,-2.6249990463256836,-0.8849992752075195,0.15250110626220703,-3.2449989318847656,1,-0.11361613846706431,-1.085411281739384,34.05500030517578,-1.2709660271113925,32.85499954223633,1.2358495998157426,32.935001373291016,-0.11361613846706431
7436,2002-08-21,34.060001373291016,34.525001525878906,33.575000762939446,34.125,1435400.0,0.01038274394316363,1.1965292937311358,-6.500953834409725,60.58139075841037,59.81218301532503,-0.9999802093409969,-1.8194583754049916,-1.1066679406191184,0.7482494979649132,10.007808093578575,0.9500007629394602,1.2125366678784175,1.624751186370851,-0.7163650601716256,3.965867432913324,0.45419306309961627,2.7953093096420893,-2.840393668313638,79.4247914577868,18.051049897076943,1.170558123271237,8,-1.1175003051757812,-2.7950010299682617,-1.485001564025879,-0.44750118255615234,-4.2100009918212855,2,-0.12800940794355242,-1.7250064373385061,33.709999084472656,-1.085411281739384,34.05500030517578,-1.2709660271113925,32.85499954223633,-0.12800940794355242
7437,2002-08-22,34.544998168945305,34.654998779296875,34.025001525878906,34.200000762939446,1323800.0,0.014239482563104477,1.230084193611492,-5.3077645401725455,76.49428448529622,60.68114601229182,-1.3432717397919944,-2.0994215930309323,-1.6177114812435462,0.24277291790916422,8.561361967561973,0.6299972534179688,1.4435930764731957,1.911248111724845,-0.43895388350082953,4.2614501069505195,0.7361471141120077,3.0863491093376823,-2.9948510818777763,95.39746282664319,26.882303248533248,1.1751009976128368,8,-1.5374984741210866,-3.214999198913567,-1.9699983596801687,-0.9324979782104421,-5.379997253417962,3,-0.1280937201985386,1.1965292937311358,34.060001373291016,-1.7250064373385061,33.709999084472656,-1.085411281739384,34.05500030517578,-0.1280937201985386
7438,2002-08-23,33.700000762939446,34.544998168945305,33.540000915527344,34.544998168945305,1213800.0,-0.024460774375303918,1.3786990262334433,-2.449286259246564,73.1065635604124,61.10398074093279,-0.43419753063745503,-1.1163375932554942,-0.7929978307997843,1.0692743823126563,6.8819811769491785,1.0049972534179616,1.5023673074149144,0.9422506332397376,-1.3549817418444192,3.239483008323898,-0.20636555430234438,2.090866820781816,-1.7772714728043937,51.15094704102102,-24.76671370859659,1.1486161875420797,8,-0.6925010681152273,-2.3700017929077077,-1.1750011444091726,-0.13750076293944602,-3.1950016021728445,4,-0.13575669612359964,1.230084193611492,34.544998168945305,1.1965292937311358,34.060001373291016,-1.7250064373385061,33.709999084472656,-0.13575669612359964
7439,2002-08-26,34.15999984741211,34.21500015258789,33.275001525878906,33.950000762939446,1306200.0,0.013649824156043655,4.874997019764919,-0.24852038950662433,71.49661322107562,62.286522858155955,-0.7671541179948349,-1.5897157857624862,-1.2701267438815265,0.5924681087668091,7.024996404534911,0.9399986267089844,1.4138476310557309,1.358999633789061,-1.0122013144028301,3.7302005819809523,0.17339915969311903,2.5446001078850067,-1.9093982185776355,64.13044079191062,-16.63425987211079,1.1856004740959447,8,-1.1525001525878906,-2.830000877380371,-1.9975004196166992,-0.9600000381469727,-4.27499961853027,0,-0.1561767888847584,1.3786990262334433,33.700000762939446,1.230084193611492,34.544998168945305,1.1965292937311358,34.060001373291016,-0.1561767888847584
7440,2002-08-27,34.25,34.97499847412109,34.150001525878906,34.15999984741211,2081000.0,0.002634664900172945,-14.00038148083913,0.42857402361488106,68.18528609091442,62.87165049257653,-0.6399155822606488,-1.6671363310823466,-1.4157331744547292,0.4706051827459419,7.395281400491557,0.8249969482421804,1.259671388726204,1.3867498397827163,-1.0707972520023645,3.844296931567797,0.15797629389017942,2.6155233856752567,-1.7108707131100402,57.352954376139046,-24.881203984464356,1.2287735458925397,8,-0.6300010681152344,-2.760001182556156,-2.74375057220459,-1.5375003814697266,-4.135000228881836,1,-0.13430658048086797,4.874997019764919,34.15999984741211,1.3786990262334433,33.700000762939446,1.230084193611492,34.544998168945305,-0.13430658048086797
7441,2002-08-28,34.0,34.24499893188477,33.900001525878906,34.24499893188477,2228400.0,-0.007299270072992692,1.8163176333202529,-2.7222057389904575,60.58823340845192,63.071411748458374,-0.2947096289625435,-1.4102900100162543,-1.2302266926321863,0.6895997275877193,7.70228253253248,0.34999847412109375,1.1044788899689166,1.0864997863769545,-1.4229411333955255,3.5959407061494346,-0.16822067350928194,2.3412202462631946,-1.1198490268976826,42.64704562386138,-35.996901088539694,1.25472045988624,8,-0.3800010681152344,-2.510001182556156,-2.690000534057617,-1.3000001907348633,-4.770000457763672,2,-0.10397058374741497,-14.00038148083913,34.25,4.874997019764919,34.15999984741211,1.3786990262334433,33.700000762939446,-0.10397058374741497
7442,2002-08-29,33.814998626708984,34.275001525878906,33.654998779296875,33.924999237060554,1563600.0,-0.005441216861500453,-1.8837316584162807,0.4489840404826941,56.93616302890406,64.1571014966415,0.03156616047420613,-1.1607564393607959,-1.089825719690566,0.8263178023313742,7.675145831162703,0.6200027465820312,1.111231896434866,0.8227485656738267,-1.6965334356020918,3.342030566949745,-0.436892434964129,2.082389566311786,-0.641569003464042,31.76459236520644,-43.032109051108606,1.2596410006379588,8,0.022500991821281957,-1.5874996185302734,-2.6399993896484375,-1.2499990463256836,-5.399997711181641,3,-0.1172556086430675,1.8163176333202529,34.0,-14.00038148083913,34.25,4.874997019764919,34.15999984741211,-0.1172556086430675
7443,2002-08-30,34.259998321533196,34.700000762939446,33.900001525878906,33.950000762939446,2088000.0,0.013159831817137091,-2.902473064255111,-2.8181439866831304,61.575957781090075,64.77050122778758,-0.21587730890829704,-1.3886985870760427,-1.5721119242903328,0.3254721612252993,6.679495260174846,0.8850021362304616,1.0441393720791012,1.0847483634948674,-1.2259481109509238,3.395444837940662,-0.07059987372802823,2.240096600717763,-0.8343490591655964,57.94109199271149,-14.562478314015124,1.155348237222897,8,-0.13499832153319602,-1.7474994659423757,-3.296248435974114,-1.6949987411498952,-5.034997940063466,4,-0.14871563501518126,-1.8837316584162807,33.814998626708984,1.8163176333202529,34.0,-14.00038148083913,34.25,-0.14871563501518126
7444,2002-09-03,32.889999389648445,33.799999237060554,32.86999893188477,33.75,2112000.0,-0.03998829535912951,-1.0666638409698117,-2.774217365623131,53.19297024534547,64.68416250887783,1.0856557366074497,0.21190146451105107,-0.25012371684881884,1.6371592443661669,5.416839557318359,1.3899993896484233,1.0221038520065093,-0.42475051879882386,-2.236801676501571,1.3873006389039233,-1.330776097650201,0.48127506005255327,2.084999084472642,0.9501407179606199,-68.85271655554202,0.906025578851374,9,1.032499313354485,-0.3775005340576243,-2.194999694824226,-0.3249998092651438,-5.0249996185302805,1,-0.07251445038434634,-2.902473064255111,34.259998321533196,-1.8837316584162807,33.814998626708984,1.8163176333202529,34.0,-0.07251445038434634
7445,2002-09-04,32.99499893188477,33.10499954223633,32.299999237060554,32.884998321533196,2331200.0,0.0031924458554224433,3.878762657788832,-0.12790759567787993,48.45439843025445,63.3367189168605,0.9706407065019249,0.2782938031334865,-0.407739494163728,1.4785767068327047,5.0750989860705875,0.8050003051757741,1.1484652995684428,-0.4195009231567326,-1.880714344837223,1.0417124985237578,-1.1501076339969813,0.31110578768351616,1.9378995513915882,28.958302206483243,-36.06233080283809,0.7306067108402459,9,0.6424999237060476,-0.4825000762939524,-1.8499994277954173,-0.42999935150147195,-3.804998397827159,2,-0.09425666930383136,-1.0666638409698117,32.889999389648445,-2.902473064255111,34.259998321533196,-1.8837316584162807,33.814998626708984,-0.09425666930383136
7446,2002-09-05,32.799999237060554,33.235000610351555,32.34000015258789,32.990001678466804,1726400.0,-0.005909977303735547,1.6323531061720422,-1.727285337772006,48.94611895425465,60.27581163563366,1.0818848722183176,0.5773199840647649,-0.25178182292707874,1.6230258480422606,4.7659508148942615,0.8950004577636648,1.0901071453107463,-0.661750602722158,-1.962993386433972,0.6394921809896559,-1.312371994578065,-0.011129210866251071,2.0275832763671744,20.83332008786526,-41.584890945892184,0.650621391855907,9,0.8374996185302663,-0.28750038146973367,-1.6549997329711985,-0.2349996566772532,-2.7349987030029403,3,-0.08185974171940291,3.878762657788832,32.99499893188477,-1.0666638409698117,32.889999389648445,-2.902473064255111,34.259998321533196,-0.08185974171940291
7447,2002-09-06,32.78499984741211,33.255001068115234,32.735000610351555,32.94499969482422,2240600.0,-0.00045729847552855585,-3.000029344014391,0.8420936395759717,49.44795161468888,57.64707697499772,0.9174539541688702,0.6280645701368712,-0.2735799701164723,1.573701354274661,5.0838096816614,0.520000457763679,1.0738840446447426,-0.6789999008178711,-1.9751337971922212,0.617133995556479,-1.3270668490050426,-0.030932952630699617,1.9414793349609312,20.208345916527943,-39.813523998834654,0.6480669481871748,9,0.8524990081787109,-0.27250099182128906,-1.640000343322754,-0.33500003814697266,-3.2849998474121094,4,-0.10843374475282774,1.6323531061720422,32.799999237060554,3.878762657788832,32.99499893188477,-1.0666638409698117,32.889999389648445,-0.10843374475282774
7448,2002-09-09,32.325000762939446,32.720001220703125,32.025001525878906,32.450000762939446,2746000.0,-0.014030778911501951,1.0902217684108637,0.7812507450587702,34.553560784874634,53.542293370975386,1.2984429911020285,1.090828927929742,0.12111231714526838,1.9702000861943887,5.597762659239491,0.7599983215332031,0.945673767828751,-1.1052490234375085,-2.484727669498284,0.2742296226232668,-1.7949883464678962,-0.4155097004071209,2.304419221621096,16.90138726211793,-36.966716643902224,0.6897393230303874,9,1.174999237060554,0.1874980926513743,-1.1800012588500906,-0.0475015640258718,-1.1050014495849574,0,-0.12095900247881541,-3.000029344014391,32.78499984741211,1.6323531061720422,32.799999237060554,3.878762657788832,32.99499893188477,-0.12095900247881541
7449,2002-09-10,33.110000610351555,33.115001678466804,32.470001220703125,32.575000762939446,1468400.0,0.024284604141822985,1.3669655418599282,-4.279998779296875,45.03311969320699,50.96983043789678,0.3898325296879648,0.3451857063211108,-0.7111029204389467,1.13232618806218,6.120126686012879,0.790000915527358,0.65376849685682,-0.33399925231934446,-1.6938383438545372,1.0258398392158483,-1.0139187980869409,0.3459202934482519,1.3631542666880918,88.21134050992849,36.551774703912585,0.6799195457675978,9,0.2525005340576243,-0.5975017547607351,-1.9650011062622,-0.8325014114379812,-3.864999771118157,1,-0.11733615696966226,1.0902217684108637,32.325000762939446,-3.000029344014391,32.78499984741211,1.6323531061720422,32.799999237060554,-0.11733615696966226
7450,2002-09-11,33.14500045776367,33.44499969482422,32.68000030517578,33.235000610351555,962600.0,0.0010570778244314294,2.000007479823177,-0.16822463225593515,42.008712849120315,48.90543926463772,0.20294677925683402,0.3858892378893728,-0.7805061690315895,1.0473124664558071,6.541254192370428,0.7649993896484375,0.4324061245233253,-0.3344993591308594,-1.6183782633390038,0.9493795450772851,-0.9764388112349351,0.3074400929732164,1.1812652182063275,78.873265922352,29.456562729307933,0.6419394521040727,9,0.2175006866455078,-0.4825010299682617,-2.0000009536743164,-0.8675012588500977,-3.0600013732910156,2,-0.15930006377202366,1.3669655418599282,33.110000610351555,1.0902217684108637,32.325000762939446,-3.000029344014391,32.78499984741211,-0.15930006377202366
7451,2002-09-12,32.459999084472656,33.009998321533196,32.334999084472656,32.950000762939446,1385400.0,-0.02066680838227486,1.2131238782542635,5.44445386343442,32.40505742331011,46.17976086401617,0.7225053407531021,1.0677468199416325,-0.12390898320255417,1.6935365555824688,6.591648015318379,0.8100013732910156,0.17313660927076313,-0.982750701904294,-2.3408506960738364,0.3753492922652484,-1.6618006989890688,-0.3037007048195193,1.7281907424918757,30.63367038823997,-12.431131811162281,0.6790499970847725,9,0.9025020599365234,0.36499977111816406,-1.0262494087219238,-0.18249988555908203,-1.6749992370605469,3,-0.10073932971794985,2.000007479823177,33.14500045776367,1.3669655418599282,33.110000610351555,1.0902217684108637,32.325000762939446,-0.10073932971794985
7452,2002-09-13,31.649999618530273,32.150001525878906,31.35000038146973,32.0,3839000.0,-0.024953773530136947,1.4615289812757932,0.7142840460564832,32.59760593642284,42.95994399238648,1.3333159150350937,1.8725476516937931,0.6496225944604106,2.4606928589828314,7.151667402013792,1.1099987030029261,-0.08420484869633782,-1.7285000801086454,-3.293556145027523,-0.16344401518977136,-2.5110281125680842,-0.9459720476492066,2.4083989103691223,14.319777345424903,-26.57700717522551,0.7825280324594373,9,0.9250001907348704,1.5124998092651367,-0.07375001907348633,0.6274995803833008,0.43000221252442117,4,-0.05007896061852346,1.2131238782542635,32.459999084472656,2.000007479823177,33.14500045776367,1.3669655418599282,33.110000610351555,-0.05007896061852346
7453,2002-09-16,30.524999618530273,30.85000038146973,29.88500022888184,30.85000038146973,5911800.0,-0.03554502412509797,4.938448536920184,0.9285725963346351,22.273065466447974,39.524399016953424,2.0928783273755442,2.9661139874897913,1.6895133281952184,3.5356334265897758,7.981366185253753,1.764999389648434,-0.30060472709562447,-2.7370000839233413,-4.749153558310269,-0.7248466095364172,-3.7430768211168015,-1.730923346729881,3.316727058574749,17.977513642098753,-19.1550011572175,1.0060767371934622,9,1.140000343322754,1.9049997329711914,1.0512499809265137,1.577500343322754,0.4200000762939453,0,-0.03357902150170855,1.4615289812757932,31.649999618530273,1.2131238782542635,32.459999084472656,2.000007479823177,33.14500045776367,-0.03357902150170855
7454,2002-09-17,30.06999969482422,30.899999618530273,29.93000030517578,30.75,2952200.0,-0.014905812592700074,-1.0208338300391802,2.0923037196145176,19.797677664610845,36.34031893188191,2.353265151610337,3.275180468539503,2.070737683257157,3.9319112164981007,8.820903862681996,0.9699993133544922,-0.507914269845358,-2.9927499771118136,-5.420554713076882,-0.5649452411467486,-4.206652345094348,-1.7788476091292793,3.376054337458484,5.196614991440945,-28.16456911171384,1.2139023679825327,9,1.5950002670288086,2.359999656677246,1.4462494850158691,1.9625005722045898,0.9750003814697266,1,0.03824408480882724,4.938448536920184,30.524999618530273,1.4615289812757932,31.649999618530273,1.2131238782542635,32.459999084472656,0.03824408480882724
7455,2002-09-18,29.8799991607666,30.01499938964844,28.57500076293945,29.364999771118164,4083800.0,-0.006318607781373609,2.6687870232234774,-0.7573517037103524,19.970833686674837,33.12084279103971,2.296429287687147,3.3344963770216296,2.172917608543628,4.063963502781959,9.961801978287896,1.4949989318847692,-0.8170393160204412,-2.991250514984131,-5.781275765366736,-0.20122526460152557,-4.38626314017543,-1.5962378897928282,3.209949491176012,29.425008257297492,-2.6474989250348955,1.3950126251913024,9,1.1300010681152344,1.8950004577636648,1.6150002479553258,2.152501106262207,1.195001602172848,2,-0.021251617783409338,-1.0208338300391802,30.06999969482422,4.938448536920184,30.524999618530273,1.4615289812757932,31.649999618530273,-0.021251617783409338
7456,2002-09-19,29.70000076293945,30.10000038146973,29.60000038146973,29.75,2797000.0,-0.006024042934495655,-3.0000000000001137,-0.09708601226631013,19.985408982546417,29.847226943023887,2.224364633902816,3.342477137915612,2.301974080294702,4.1965137360150315,10.76195325647269,0.5,-0.9919266207222606,-2.9532488822937033,-6.019820877789588,0.1133231132021848,-4.486534880041649,-1.419962884545761,2.8481541423227874,31.468524752844985,-0.6163727425073446,1.5332859977479434,9,1.3099994659423864,2.0749988555908168,1.7949986457824778,2.332499504089359,1.5949993133544957,3,0.012962906115935757,2.6687870232234774,29.8799991607666,-1.0208338300391802,30.06999969482422,4.938448536920184,30.524999618530273,0.012962906115935757
7457,2002-09-20,30.1200008392334,30.21999931335449,29.75,29.95000076293945,2448200.0,0.014141416346966418,1.540557259581956,-3.400053406576468,19.692534108188454,28.196001756725423,1.5495290812946472,2.7130703513931635,1.8430829076586157,3.720168405939013,11.45797574256736,0.5199985504150391,-1.1414221171552263,-2.3119989395141616,-5.44175292462117,0.8177550455928468,-3.8768759320676622,-0.7471219469606574,1.9513755689501053,66.45164889345018,36.0826245123795,1.5648769925535035,9,0.8899993896484375,1.654998779296868,1.2337489128112793,1.6774988174438477,0.4449996948242152,4,0.022078319709490257,-3.0000000000001137,29.70000076293945,2.6687870232234774,29.8799991607666,-1.0208338300391802,30.06999969482422,0.022078319709490257
7458,2002-09-23,29.125,29.8700008392334,28.88500022888184,29.60000038146973,2027600.0,-0.03303455549500989,-1.0628286681512777,-2.7941186370316804,20.83655657129829,25.507494743180008,2.2829507212933002,3.528666433419879,2.7848944841696692,4.658852904848558,12.806452319705311,1.235000610351559,-1.3232167074940087,-3.078249740600583,-6.475147690087127,0.318648208885957,-4.776698715343855,-1.3798007658573113,2.5268113307542173,23.655892807774556,-10.0033872726532,1.6984489747432705,9,1.885000228881836,2.6499996185302663,2.1712489128112793,2.5524988174438477,1.4400005340576136,0,0.1014592903366418,1.540557259581956,30.1200008392334,-3.0000000000001137,29.70000076293945,2.6687870232234774,29.8799991607666,0.1014592903366418
7459,2002-09-24,28.82500076293945,29.125,28.54999923706055,29.0049991607666,3018200.0,-0.010300402989203428,1.7380983737585036,0.37894369109811454,18.64661951737473,22.911706595208276,2.1358042285584133,3.592686754128568,3.04114533373766,4.887924935131554,14.527869015869694,0.5750007629394496,-1.53734150305851,-3.111499023437503,-6.6942187750792534,0.47122072820424776,-4.90285889925838,-1.3201391476166293,2.457593299676997,16.467156485955506,-17.05201273677627,1.7913598758208746,9,1.9549980163574254,2.9374980926513707,2.5462484359741246,2.852498054504398,2.2199993133544957,1,0.07354722899471589,-1.0628286681512777,29.125,1.540557259581956,30.1200008392334,-3.0000000000001137,29.70000076293945,0.07354722899471589
7460,2002-09-25,29.649999618530273,29.774999618530273,28.854999542236328,29.024999618530273,2817800.0,0.028620948265560164,1.1028573172433036,-3.472253128609356,28.365377939460046,22.462853319224937,0.8525587797019405,2.535388317236176,2.234436372522403,3.9934415396922205,15.455285174798494,0.9499988555908239,-1.613517102367254,-2.0565001487731926,-5.604315888751266,1.4913155912048843,-3.8304080187622276,-0.28259227878415416,1.2500311685083467,65.86828330636023,29.474418403880776,1.7739078699890378,9,0.7000007629394531,2.112499237060547,2.1025004386901855,2.027499198913574,1.0500011444091761,2,0.04704891992281324,1.7380983737585036,28.82500076293945,-1.0628286681512777,29.125,1.540557259581956,30.1200008392334,0.04704891992281324
7461,2002-09-26,30.46500015258789,30.5,29.614999771118164,29.979999542236328,2672400.0,0.027487370810901135,2.189188260361537,0.7760009765625,35.64356272038975,22.801292961887928,-0.3075329619244229,1.5199017852107062,1.4316154102539969,3.139894839975298,16.406975299231313,0.8850002288818359,-1.8181209363373156,-1.0647496223449693,-4.481260624210428,2.351761379520493,-2.7730051232776987,0.6435058785877601,0.10602621745379892,98.20513673239029,57.29512695332538,1.708255500932731,9,-0.7400007247924805,1.2974987030029297,1.4587502479553223,1.212498664855957,0.8050003051757812,3,0.020022997121164954,1.1028573172433036,29.649999618530273,1.7380983737585036,28.82500076293945,-1.0628286681512777,29.125,0.020022997121164954
7462,2002-09-27,29.85000038146973,30.540000915527344,29.584999084472656,30.434999465942386,2464400.0,-0.020187092336709456,1.402514335068758,-1.2061821613968853,34.97267291270374,24.212360455916347,0.02825711406459419,1.9211200954347198,2.080107699436695,3.708628694694948,17.629296758480447,0.9550018310546875,-2.047111688077589,-1.481499481201169,-4.798369769794579,1.8353708073922412,-3.139934625497876,0.17693566309553432,-1.3000011444091797,65.3266355740349,20.496523304781498,1.6584351442967042,9,-0.12500095367431996,1.9124984741210902,2.253750324249264,1.8274984359741175,1.7349987030029261,4,0.04840869937546932,2.189188260361537,30.46500015258789,1.1028573172433036,29.649999618530273,1.7380983737585036,28.82500076293945,0.04840869937546932
7463,2002-09-30,29.165000915527344,29.84499931335449,28.5049991607666,29.84499931335449,2572200.0,-0.02294805551719925,2.9411862053490343,1.162392242784662,25.752916356590674,24.874053643914106,0.5588188690910592,2.323996465298464,2.8145418155144455,4.326702597922875,18.777499010114614,1.3450012207031286,-2.1951110941452825,-1.911749076843261,-5.059928165074403,1.2364300113878812,-3.4858386209588303,-0.3376595327276881,1.375,32.43249069523969,-6.62473522115711,1.5740895441155716,9,0.3574991226196289,2.5749979019165004,3.0037484169006348,2.512497901916504,3.049999237060547,0,0.048002728427308794,1.402514335068758,29.85000038146973,2.189188260361537,30.46500015258789,1.1028573172433036,29.649999618530273,0.048002728427308794
7464,2002-10-01,30.5049991607666,30.53499984741211,29.1299991607666,29.415000915527344,2490800.0,0.04594542099005561,1.4434802655693604,-1.6029423726911995,36.01693742338529,26.65695405910416,-0.7967750407290346,0.8391839940953432,1.5574932487709248,2.9353540031052034,20.22999262174709,1.4050006866455078,-2.270980419338173,-0.4525008201599121,-3.4902289981906307,2.5852273578708065,-1.9713649091752714,1.0663632688554472,-2.0,98.28001353419681,61.604765612499385,1.5188640890153589,10,-0.9824991226196289,1.2349996566772425,1.663750171661377,1.172499656677246,1.885000228881843,1,0.0019669357463278914,2.9411862053490343,29.165000915527344,1.402514335068758,29.85000038146973,2.189188260361537,30.46500015258789,0.0019669357463278914
7465,2002-10-02,29.88500022888184,30.649999618530273,29.54999923706055,30.5049991607666,2424000.0,-0.020324502505876474,1.4175836613554256,-0.5688072752343473,36.26666438801948,28.465982437490055,-0.19667453251363654,1.2798625484353003,2.2634906894880977,3.50849821699644,21.258032333517136,1.100000381469723,-2.1868933012871956,-0.9169998168945277,-3.8314741648581254,1.99747453106907,-2.37423699087633,0.5402373570872712,-1.380001068115238,64.33570040138804,25.78517788967026,1.4572371739817993,10,-0.307500839233402,1.8549985885620046,2.283749103546139,1.7924985885620082,1.5049991607666016,2,0.03881545385738505,1.4434802655693604,30.5049991607666,2.9411862053490343,29.165000915527344,1.402514335068758,29.85000038146973,0.03881545385738505
7466,2002-10-03,30.114999771118164,30.63500022888184,29.78499984741211,30.25,2821600.0,0.007696153270029038,-1.1383655343334806,0.21774267976791958,41.27344608998702,30.863861546578782,-0.40411249821867656,0.8837037687102054,2.067841398482301,3.230190531569086,22.463931521831277,0.8500003814697301,-2.0276627850381317,-0.5527503013610833,-3.3235290611991957,2.218028458477029,-1.9381396812801412,0.8326390785579711,-1.5242005920410158,75.05828749473145,32.0612536429239,1.3853893799190555,10,-0.5375003814697266,1.4875001907348597,2.4399991035461426,1.5624990463256836,1.4400005340576172,3,0.019425568529551462,1.4175836613554256,29.88500022888184,1.4434802655693604,30.5049991607666,2.9411862053490343,29.165000915527344,0.019425568529551462
7467,2002-10-04,29.229999542236328,30.770000457763672,28.7549991607666,30.5,3083000.0,-0.029387356321038283,1.2265190808483375,9.407394848754574,42.43132147127461,33.26327986879838,0.381481366569389,1.569168730570773,2.9703627818367195,4.045198948771301,23.97895444537982,2.0150012969970703,-1.8747990708338875,-1.2600005149841316,-3.9124769969525275,1.392475966984268,-2.5862387559683313,0.06623772600006816,-0.5568323455810535,32.00882853492972,-13.568360263640415,1.326238240984199,10,0.4075002670288086,2.3725004196166957,3.3249993324279785,2.4474992752075195,1.5600013732910156,4,0.06979134271212062,-1.1383655343334806,30.114999771118164,1.4175836613554256,29.88500022888184,1.4434802655693604,30.5049991607666,0.06979134271212062
7468,2002-10-07,28.415000915527344,29.45499992370605,28.0,29.30500030517578,2481000.0,-0.02788226614685163,1.4453808450686252,0.7007866683887866,40.71789105062363,35.71564337249269,1.2127040572869028,2.188422220120472,3.7729800436425975,4.7724613040239205,25.13273740895945,1.4549999237060511,-1.7250587927726784,-1.879499149322509,-4.5388713931277636,0.7798730944827454,-3.2091852712251345,-0.5498130274198836,2.354999542236328,14.981980034125698,-34.22822237849819,1.3296861219026264,10,0.9699993133544922,2.9349994659423793,4.617498397827148,3.262497901916504,3.2249984741210973,0,0.11156072732037359,1.2265190808483375,29.229999542236328,-1.1383655343334806,30.114999771118164,1.4175836613554256,29.88500022888184,0.11156072732037359
7469,2002-10-08,29.22500038146973,29.65500068664551,28.125,28.989999771118164,2714800.0,0.02850605102390702,1.7945186867701453,-0.2640458106880215,46.56528938713149,37.7378557555673,0.5201062245951498,1.1304012714150176,2.8928625510502393,3.885490689669961,26.675036647531027,1.5300006866455114,-1.583778422575996,-0.8752496719360323,-3.2173298712432477,1.466830527371183,-2.0462897715896418,0.29579042771757713,1.5450000762939418,44.2238331779454,-7.179697754997854,1.1710400996536086,10,0.15999984741210582,1.6749992370605469,4.09374904632568,2.404999732971188,2.079999923706051,1,0.10230965721437557,1.4453808450686252,28.415000915527344,1.2265190808483375,29.229999542236328,-1.1383655343334806,30.114999771118164,0.10230965721437557
7470,2002-10-09,27.864999771118164,28.915000915527344,27.864999771118164,28.70000076293945,3006000.0,-0.046535520704864775,-1.5149698136739602,-3.553186481397243,41.43722843853842,38.381596390917146,1.788340082864682,2.1866672174728556,4.174845030678043,5.161187581129283,28.67772796340423,1.360000610351566,-1.4206093647757285,-1.9712502479553216,-4.04297883320757,0.10047833729692712,-3.007114540581444,-0.935385955329199,2.8496006774902334,0.0,-51.697581783615945,1.0358642926261237,10,1.452500343322754,2.7899999618530273,5.352499008178711,3.672499656677246,4.420000076293945,2,0.16239008274532285,1.7945186867701453,29.22500038146973,1.4453808450686252,28.415000915527344,1.2265190808483375,29.229999542236328,0.16239008274532285
7471,2002-10-10,29.190000534057614,29.315000534057614,27.51499938964844,27.69499969482422,3124400.0,0.04755071860121829,1.063037568738298,-1.7904180400702667,45.99827583490034,39.60666338227232,0.2944226041498439,0.6367731625382511,2.785936644875793,3.768232519071322,30.332018152083094,1.8000011444091726,-1.168075780683175,-0.48274955749512216,-2.1614844530094572,1.195985338019213,-1.322117005252288,0.3566178902620436,1.4106158874511756,51.459311667109894,1.5607683129957408,0.8393674477571669,10,-0.04750061035155895,1.2899990081787145,3.8849983215332067,2.3474988937377965,3.4849987030029403,3,0.07536823622267375,-1.5149698136739602,27.864999771118164,1.7945186867701453,29.22500038146973,1.4453808450686252,28.415000915527344,0.07536823622267375
7472,2002-10-11,30.065000534057614,30.53499984741211,29.35000038146973,29.44499969482422,2595400.0,0.029976018636213686,-1.9259265364174487,0.41471604761862096,54.08696087727464,42.75489055123721,-0.6111403095649663,-0.38267955660089825,1.8802185036044214,2.8402147325210088,30.870406783644338,1.3449993133544957,-1.0086152452117148,0.4715003967285121,-0.9430815684922145,1.8860823619492386,-0.2357905858818512,1.1787913793388753,-2.5500011444091726,84.43711118830315,29.929422319989186,0.707290982610363,10,-0.922500610351559,0.4149990081787145,3.0099983215332067,1.4724988937377965,2.034997940063473,4,0.049559279715638116,1.063037568738298,29.190000534057614,-1.5149698136739602,27.864999771118164,1.7945186867701453,29.22500038146973,0.049559279715638116
7473,2002-10-14,29.5,30.1299991607666,29.30500030517578,29.71500015258789,2983800.0,-0.018792633428280858,-1.7272710076483162,-0.34677397026386175,52.86867611959706,44.627305961927405,0.007126604555701022,0.10708352133007537,2.460172431707008,3.350688965409489,30.504205031984466,0.8249988555908203,-0.974127463150225,-0.04225015640258789,-1.3872972053828505,1.3027968925776747,-0.7147736808927192,0.6302733680875434,-1.985000610351559,65.72848706855713,6.1441805409846495,0.6725235244901311,10,-0.3575000762939453,0.9799995422363281,3.5749988555908203,2.03749942779541,2.485000610351559,0,0.043728844594147276,-1.9259265364174487,30.065000534057614,1.063037568738298,29.190000534057614,-1.5149698136739602,27.864999771118164,0.043728844594147276
7474,2002-10-15,31.21999931335449,31.32999992370605,30.2450008392334,30.5,2547800.0,0.05830506146964365,1.3085073787972041,-3.3488316388992225,56.2006326493593,46.8421913242985,-1.7889066238225304,-1.6046125865947651,0.7915403218351678,1.5701234083635391,29.80748258969338,1.8299999237060511,-0.841599039721352,1.6202491760253857,0.09407972754006622,3.146418624510705,0.8571644517827259,2.3833339002680454,-3.644599914550774,97.11662922797638,36.74394625938192,0.7630847242426606,10,-1.7974996566772425,-0.7399997711181605,1.7862501144409215,0.3175001144409215,0.8900012969970668,1,0.01345291753783906,-1.7272710076483162,29.5,-1.9259265364174487,30.065000534057614,1.063037568738298,29.190000534057614,0.01345291753783906
7475,2002-10-16,29.2450008392334,30.70499992370605,29.170000076293945,30.70000076293945,4642800.0,-0.06326068281738484,1.095565441665663,-2.0208351545881102,45.58610765041734,47.321375942124085,0.09583932772969561,0.3376876371681732,2.767001308384927,3.471258690210419,28.608797438515847,2.0499992370605433,-0.6052109482369055,-0.32299938201904155,-1.85104002883455,1.205041264796467,-1.0870197054267976,0.4410209413887145,-1.5194174194335908,45.34734488608155,-9.816792076420143,0.7640203234077546,10,0.17749881744384766,1.2349987030029297,3.6924991607666016,2.2924985885620117,3.6799983978271555,2,0.07043937106607312,1.3085073787972041,31.21999931335449,-1.7272710076483162,29.5,-1.9259265364174487,30.065000534057614,0.07043937106607312
7476,2002-10-17,30.084999084472656,30.399999618530273,29.25,29.25,3921000.0,0.028722797781984166,-1.7544931244003839,-0.5738825623755486,50.83659248622383,48.25529494378512,-0.8368676181496468,-0.49749547499502356,1.9096725567959645,2.5675994613672586,27.43805794252747,1.154998779296875,-0.5252236603339142,0.4977489471435561,-1.0469033920889288,2.042401286376041,-0.27457722247268634,1.2700751167597986,-2.2152390045165973,42.36106818595245,-11.041801656553716,0.7723261696162428,10,-0.6624994277954102,0.17749977111816406,2.9275012016296387,1.452500343322754,2.9300003051757884,3,0.07312617018076994,1.095565441665663,29.2450008392334,1.3085073787972041,31.21999931335449,-1.7272710076483162,29.5,0.07312617018076994
7477,2002-10-18,30.78499984741211,30.979999542236328,29.665000915527344,30.125,2944000.0,0.02326743507533413,1.504761108951466,0.7904198455845401,55.7610229470693,49.92675404339018,-1.4450583184858345,-1.2070055526964296,1.1715874109919682,1.8112738206146943,26.168181977762757,1.3149986267089844,-0.38424216969523073,1.1644997596740723,-0.455242676432313,2.7842421957804575,0.35462854162087964,1.9743709777272649,-2.776830173706049,74.76851320397519,17.940015407902088,0.809871218053193,10,-1.3625001907348633,-0.9524993896484375,2.3087501525878906,0.7049989700317347,2.0250015258789062,4,0.06139351629093226,-1.7544931244003839,30.084999084472656,1.095565441665663,29.2450008392334,1.3085073787972041,31.21999931335449,0.06139351629093226
7478,2002-10-21,32.080001831054695,32.080001831054695,30.40500068664551,30.76000022888184,1960200.0,0.04206600584899611,1.537877441439416,2.0000028899228446,55.61899020059489,50.93272080044167,-2.4199960053672243,-2.391909756570481,-0.15561794217110503,0.477124476670987,24.396774677313747,1.6750011444091832,-0.28801714317843974,2.311751651763924,0.3743652895064713,4.249138014021376,1.3430584706351993,3.2804448328926483,-3.9389589473486346,100.0,46.41487306042955,0.9686931811287256,10,-2.282501220703125,-2.282501220703125,0.7887477874755788,-0.5900030136108505,-0.25000190734864347,0,0.0006233367183612337,1.504761108951466,30.78499984741211,-1.7544931244003839,30.084999084472656,1.095565441665663,29.2450008392334,0.0006233367183612337
7479,2002-10-22,30.94499969482422,31.79999923706055,30.76499938964844,31.75,1723200.0,-0.035380363823163785,1.2872955656718754,-0.6098479758287186,53.647623592050564,52.289431373054136,-1.1346774767016292,-1.148840831095061,0.9386473233294552,1.5555233758926121,22.367318551324207,1.3150024414062536,-0.15962307094252282,1.0707495689392097,-0.8812676490306828,3.022766786909102,0.09474095995426524,2.046758177924154,-2.5676192742772415,60.996513683415564,8.408930200008086,0.9760086089849455,10,-1.1474990844726491,-1.1474990844726491,1.1024999618530273,0.5449991226196254,2.7649993896484375,1,0.03360804413584417,1.537877441439416,32.080001831054695,1.504761108951466,30.78499984741211,-1.7544931244003839,30.084999084472656,0.03360804413584417
7480,2002-10-23,31.045000076293945,31.47500038146973,30.520000457763672,30.94499969482422,1820400.0,0.003231552187943798,-1.0105285771362906,-0.12422402926653588,53.22916738412991,53.09286376741298,-0.8226699561510955,-1.2005242281699466,0.8111272729249208,1.4127381570475919,20.8966653322047,0.9549999237060582,0.07050020416624037,1.1009999275207534,-0.9158934174618807,3.1178932725033874,0.09255325502943634,2.1094466000120704,-2.4454623711165056,63.42752349474554,13.117129883987687,1.0084466724913166,10,-0.41999912261962535,-1.2474994659423757,1.0024995803833008,0.4449987411498988,2.9499988555908274,2,0.03430505818780283,1.2872955656718754,30.94499969482422,1.537877441439416,32.080001831054695,1.504761108951466,30.78499984741211,0.03430505818780283
7481,2002-10-24,31.07500076293945,32.0,30.899999618530273,31.5,2576800.0,0.0009663613004275984,-1.838705072799047,-4.249976158233075,56.810634737932155,53.39549419637492,-0.6226414215095808,-1.2463848304330547,0.7288873660611728,1.3466384570585284,20.24423809039715,1.1000003814697266,0.19571326849325033,1.100500583648678,-0.9673712174247875,3.1683723847221437,0.0665646831119453,2.134436484185411,-2.266635210209376,58.38506471556396,5.521721164403651,1.0339359005367332,10,-0.4499998092651296,-1.27750015258788,0.31749916076660156,0.41499805450439453,3.3549995422363317,3,0.059533336402277426,-1.0105285771362906,31.045000076293945,1.2872955656718754,30.94499969482422,1.537877441439416,32.080001831054695,0.059533336402277426
7482,2002-10-25,31.295000076293945,31.48500061035156,30.5,30.95000076293945,1706800.0,0.007079623747487496,1.7172416333209852,-0.811764547486336,61.1196855865302,54.312273026034156,-0.7261827575576163,-1.4256727647573868,0.4665099895495928,1.0845870524984988,19.477775830217013,0.985000610351559,0.5232576774909354,1.2482499122619615,-0.9006917638284193,3.3971915883523423,0.17377907421677108,2.322720750307152,-2.290336346864393,53.13425561642586,-4.334075007947291,1.0744708380451897,10,-0.6699991226196254,-1.4974994659423757,0.09749984741210582,0.1949987411498988,2.3049983978271413,4,0.054960834291782,-1.838705072799047,31.07500076293945,-1.0105285771362906,31.045000076293945,1.2872955656718754,30.94499969482422,0.054960834291782
7483,2002-10-28,30.565000534057614,31.82500076293945,30.399999618530273,31.82500076293945,1525200.0,-0.02332639528540248,1.2619061675469174,-3.6521818453219734,55.205904687719496,54.20174769696307,0.1908433896639785,-0.6170473474220621,1.1473541590259764,1.7815145755165709,18.121104942482187,1.4250011444091761,0.701875334417263,0.44825038909911896,-1.670754631464714,2.567255409662952,-0.6112521211827975,1.5077528993810354,-1.3758165185305522,10.31255476175411,-46.813952695201785,1.0595025102819169,10,0.060000419616706324,-0.767499923706044,0.8274993896484375,0.9249982833862305,3.1900005340576207,0,0.07345005071182209,1.7172416333209852,31.295000076293945,-1.838705072799047,31.07500076293945,-1.0105285771362906,31.045000076293945,0.07345005071182209
7484,2002-10-29,30.565000534057614,30.875,29.75,30.68000030517578,1503000.0,0.0,3.4554529488414256,0.09126964303825726,61.72893250141351,55.995394902629315,0.09852151182198199,-0.6454123408617569,1.058499779049093,1.746909254291122,17.192682122203664,1.125,0.7091801906893878,0.44525032043456747,-1.676237584508403,2.5667382253775344,-0.615493632036916,1.505994272906051,-1.2023674495988956,36.22224595811616,-26.968343492431956,1.060743952471484,10,0.10000038146973367,-0.767499923706044,0.8274993896484375,0.9249982833862305,2.765001296997081,1,0.041387186898259376,1.2619061675469174,30.565000534057614,1.7172416333209852,31.295000076293945,-1.838705072799047,31.07500076293945,0.041387186898259376
7485,2002-10-30,31.045000076293945,31.270000457763672,30.32999992370605,30.57500076293945,1747600.0,0.015704221621114733,1.043479252402334,-4.086958685087726,58.69666846223898,56.868736677742106,-0.11096606507949147,-1.0899331920028672,0.5045136307533795,1.230672665626095,16.438375654220316,0.9400005340576207,0.7949089348245408,0.8672498703002915,-1.2903353633458963,3.0248351039464794,-0.21154274652280236,1.9460424871233855,-1.5193248670394688,57.55555894639757,-6.82488142442611,1.078792616823093,10,-0.17249870300292613,-1.2474994659423757,0.22624874114990234,0.4449987411498988,2.9200000762939453,2,0.08584309878013863,3.4554529488414256,30.565000534057614,1.2619061675469174,30.565000534057614,1.7172416333209852,31.295000076293945,0.08584309878013863
7486,2002-10-31,30.70000076293945,31.31999969482422,30.55500030517578,30.96999931335449,1711600.0,-0.01111287848306175,-1.7321432828907606,-0.574465840147714,53.13270949453098,56.576701849682294,0.36927911769225474,-0.7366271937578937,0.7587086261716287,1.5428888678969948,15.65750222755823,0.7649993896484375,0.6905148749660803,0.4930005073547328,-1.6768296296428922,2.662830644352354,-0.5919145611440797,1.5779155758535452,-1.0210659563769617,45.783152464661114,-15.396821413249135,1.0849150684988111,10,0.21500015258789773,-0.90250015258788,0.35624885559082387,0.7899980545043945,2.3499984741211044,3,0.1073289279172589,1.043479252402334,31.045000076293945,3.4554529488414256,30.565000534057614,1.2619061675469174,30.565000534057614,0.1073289279172589
7487,2002-11-01,31.270000457763672,31.434999465942386,30.274999618530273,30.67499923706055,2017800.0,0.01856676484230957,1.5081098468758518,-2.2037200562317523,58.72781343345345,56.922126653333244,-0.13934153477872968,-1.2078880229674027,0.08702058290464976,0.9338268472031785,14.102995013921554,1.159999847412113,0.9273863171039913,0.9610001564025872,-1.2072459094760433,3.129246222281221,-0.12312287653672982,2.045123189341904,-1.447001629731652,73.25300717530516,12.125897697098836,1.0841230329393163,11,-0.3950004577636719,-1.4724998474121023,-0.5262513160705566,0.21999835968017223,1.7550010681152344,4,0.10105531823321567,-1.7321432828907606,30.70000076293945,1.043479252402334,31.045000076293945,3.4554529488414256,30.565000534057614,0.10105531823321567
7488,2002-11-04,31.584999084472656,32.34999847412109,31.42499923706055,31.57500076293945,2012200.0,0.010073508861454972,-4.96771057650902,0.016803867261636067,52.089294935972255,56.7489790248801,-0.5944536118485431,-1.3420280469033656,-0.30086171444032317,0.5891846021858669,12.309749686089482,1.0799980163574148,1.0357158473466903,1.1174988746643066,-0.927758904062344,3.1627566533909572,0.09486998530098134,2.140127764027632,-1.6265800762592768,70.57692928427454,13.423833423566158,1.0226288893633249,11,-0.5349998474121129,-1.6525001525878906,-0.841249942779541,-0.09500026702881215,1.7000007629394531,0,0.06379608827150518,1.5081098468758518,31.270000457763672,-1.7321432828907606,30.70000076293945,1.043479252402334,31.045000076293945,0.06379608827150518
7489,2002-11-05,32.21500015258789,32.21500015258789,31.665000915527344,31.79999923706055,1310000.0,0.019946211378076173,1.650592885375494,41.50705837465105,70.09471442556675,58.62292869615085,-1.1458593383735582,-1.8303852900168884,-1.0127579033310568,-0.06797580468104769,10.635860484009196,0.6300010681152344,1.029541791403247,1.5979999542236314,-0.5012516596354502,3.697251568082713,0.5483741472940906,2.647625761153172,-2.065254787101896,93.49405320540488,33.408090452956685,1.0496258069295414,11,-1.1650009155273473,-2.282501220703125,-1.5837507247924805,-0.7250013351440465,1.0999984741210938,1,0.04780384629002188,-4.96771057650902,31.584999084472656,1.5081098468758518,31.270000457763672,-1.7321432828907606,30.70000076293945,0.04780384629002188
7490,2002-11-06,32.389999389648445,32.490001678466804,31.71999931335449,32.21500015258789,1710600.0,0.005432228348026147,3.106637505721889,0.4216839783068504,67.13754290469382,59.77036293690216,-1.2404534369409284,-1.738115310122211,-1.2722086725444015,-0.28879258357222426,8.801797587317608,0.7700023651123153,0.9319820252461568,1.5467492103576745,-0.25843694771862147,3.3519353684339706,0.6441561313195265,2.4493422893958225,-2.064233775471642,95.48522817982278,31.78749634222965,0.9025930790381482,11,-1.2699985504150426,-2.3874988555908203,-1.7587499618530344,-0.9000005722046005,0.10000228881835938,2,0.029021378793439245,1.650592885375494,32.21500015258789,-4.96771057650902,31.584999084472656,1.5081098468758518,31.270000457763672,0.029021378793439245
7491,2002-11-07,31.38999938964844,32.450000762939446,31.149999618530273,32.450000762939446,2239600.0,-0.030873727040562904,1.4528291701604885,-6.057177111716315,54.30604562865654,59.01329183047175,-0.21352650918562333,-0.5953711488538751,-0.36196201943972994,0.6567146779750637,7.115980789926457,1.3000011444091726,0.9243597078028927,0.43674926757812926,-1.2049771421924653,2.0784756773487274,-0.3841139373071698,1.2576124724634283,-0.8478101690426385,50.33854330366253,-11.464803076441797,0.8208632048852986,11,-0.26999855041503906,-1.3874988555908168,-0.7312502861022985,0.09999942779540305,1.7200012207031143,3,0.08203252032520303,3.106637505721889,32.389999389648445,1.650592885375494,32.21500015258789,-4.96771057650902,31.584999084472656,0.08203252032520303
7492,2002-11-08,31.55500030517578,32.14500045776367,31.2549991607666,31.5,1797600.0,0.005256480367494154,-2.266047918022804,-0.051887013131898904,45.54706119498695,57.94008699794592,-0.3774620245675706,-0.6777712354996162,-0.6106854167156044,0.4492034945955794,6.554586636867171,0.8900012969970703,0.9229680935622611,0.5272501945495591,-1.0796181299233183,2.134118519022433,-0.2761839676868796,1.3306843567859978,-0.8180298387838789,30.22388537706358,-25.642915478572206,0.803434162236437,11,-0.43499946594237926,-1.552499771118157,-0.9650006294250488,-0.06500148773193715,1.2700004577636648,4,0.047377560368445204,1.4528291701604885,31.38999938964844,3.106637505721889,32.389999389648445,1.650592885375494,32.21500015258789,0.047377560368445204
7493,2002-11-11,30.790000915527344,31.40999984741211,30.67499923706055,31.25,1355600.0,-0.024243364989698923,-1.130429013710759,-8.363573311138854,48.59729553386797,56.48101622377419,0.472498342392047,0.19903145389972465,0.045630090180253546,1.168329447335541,5.7690553839918515,0.8800010681152308,0.8435444038083979,-0.30224924087524485,-1.7462146704855783,1.1417161887350886,-1.0242319556804098,0.4197334739299201,1.7000007629394602,6.3361721088204535,-46.86249971461877,0.7219827148051661,11,0.592499732971195,-0.7875003814697195,-0.17000102996826172,0.6999979019165004,1.779998779296875,0,0.0725885204252934,-2.266047918022804,31.55500030517578,1.4528291701604885,31.38999938964844,3.106637505721889,32.389999389648445,0.0725885204252934
7494,2002-11-12,31.63999938964844,31.98500061035156,30.95000076293945,31.22500038146973,2106400.0,0.0276063153246755,-1.145081304589275,-0.9021735524853631,54.7410335556802,56.04150123415655,-0.23353392391891603,-0.6512797949020097,-0.8612501189123343,0.27988846421593294,6.131772540522148,1.1949996948242152,0.6997565427642911,0.5267492294311573,-0.9371181172542897,1.9906165761166008,-0.2051844439115662,1.2586829027738808,0.8137022399902385,53.16798096647264,1.2110090068754857,0.7319336733427221,11,-0.25749874114990234,-1.6374988555908168,-1.2724990844726598,-0.15250015258789773,0.5849990844726456,1,0.05199116591329189,-1.130429013710759,30.790000915527344,-2.266047918022804,31.55500030517578,1.4528291701604885,31.38999938964844,0.05199116591329189
7495,2002-11-13,31.30500030517578,31.959999084472656,31.0,31.5,2033400.0,-0.010587834732457724,-1.385089988911319,-0.4698799056894277,51.74771842639544,55.88761333769704,0.15893884232268007,-0.16236212777204173,-0.5915832331532798,0.5717116637402171,5.742930758633879,0.9599990844726562,0.697586350803963,0.08875017166137766,-1.0822182843870465,1.2597186277097983,-0.49673405636283263,0.674234399685588,1.113127276611337,35.4929874104353,-15.004352584356404,0.5854842280242104,11,0.07750034332275746,-1.302499771118157,-1.1625003814697266,0.18249893188476207,1.625,2,0.06420694144509831,-1.145081304589275,31.63999938964844,-1.130429013710759,30.790000915527344,-2.266047918022804,31.55500030517578,0.06420694144509831
7496,2002-11-14,32.28499984741211,32.34999847412109,31.70000076293945,31.75,1875600.0,0.03130488844219248,-1.047242296994457,-2.743593254822176,56.74387276779622,55.66717548595735,-0.6398740817114934,-1.0214633260030084,-1.6205879174349178,-0.4378206665831357,5.455535909598484,1.0449981689453054,0.6400370845080054,0.958749675750731,-0.17759170097579613,2.095091052477258,0.39057898738746744,1.5269203641139946,0.09826516748047709,96.11948320507634,44.0573129334629,0.5681706883632639,11,-0.7024993896484304,-2.282499313354485,-2.2987499237060547,-0.865000724792484,0.7849998474121094,3,0.006349754747517089,-1.385089988911319,31.30500030517578,-1.145081304589275,31.63999938964844,-1.130429013710759,30.790000915527344,0.006349754747517089
7497,2002-11-15,32.674999237060554,32.72999954223633,32.060001373291016,32.325000762939446,2340200.0,0.012079894424398052,1.9130413149121788,0.6542029419524391,65.07143162708144,57.10963511830282,-0.9047606932509176,-1.33084167994366,-2.055587452877621,-0.8537881490828525,5.757002187222324,0.6699981689453125,0.6133662060864182,1.2542490959167552,-0.0007290279823308765,2.509227219815841,0.6267600339672157,1.8817381578662982,-2.0000000000000036,97.32358652029156,38.328822797796136,0.6274890619495425,11,-0.9724998474121165,-1.7249994277954173,-2.8637495040893626,-1.4300003051757884,0.25,4,0.01331297271455223,-1.047242296994457,32.28499984741211,-1.385089988911319,31.30500030517578,-1.145081304589275,31.63999938964844,0.01331297271455223
7498,2002-11-18,32.09999847412109,32.990001678466804,32.084999084472656,32.94499969482422,1089600.0,-0.01759757540521356,-1.068577357700909,-2.4142997275203584,60.13200623747467,56.00266754184814,-0.278289969066023,-0.7950274787201295,-1.5183667861680377,-0.3194598770770156,6.1055775930672285,0.9050025939941477,0.6818058984296478,0.6782485008239689,-0.5789709414269737,1.935467943074908,0.049638779698497615,1.3068582219494402,-1.3838992309570202,56.37241152337202,-5.275602488197094,0.6286097211254696,11,-0.26749801635740766,-1.019997596740712,-2.2887487411498952,-0.854999542236321,0.8100013732910227,0,0.022585742158301114,1.9130413149121788,32.674999237060554,-1.047242296994457,32.28499984741211,-1.385089988911319,31.30500030517578,0.022585742158301114
7499,2002-11-19,31.98500061035156,32.384998321533196,31.71500015258789,32.049999237060554,1345400.0,-0.0035824881381922857,-1.214871655832054,0.07692134060458418,56.51873369923062,54.822799852352226,-0.22277579437635708,-0.6304436198853267,-1.4685710107386605,-0.24110664365152346,6.324660176451688,0.6699981689453054,0.6408870933538182,0.511250591278074,-0.7489694233708839,1.771470605927032,-0.11885941604640848,1.141360598602553,-1.1779452697753818,49.497476359439666,-12.144895184762952,0.6301100073244799,11,-0.15250015258787997,-0.9049997329711843,-2.1737508773803675,-0.7400016784667933,0.15499877929688566,1,0.01828979438203704,-1.068577357700909,32.09999847412109,1.9130413149121788,32.674999237060554,-1.047242296994457,32.28499984741211,0.01828979438203704
7500,2002-11-20,32.110000610351555,32.19499969482422,31.60000038146973,31.70000076293945,2368000.0,0.003908081838821076,1.0517287872509125,-6.30782322906165,60.0858444049694,55.464999716386984,-0.43769923007609535,-0.7078577488777071,-1.6597932362932575,-0.3957700472802195,6.712550291934724,0.5949993133544886,0.669157502811867,0.5830005645751868,-0.69086721339945,1.8568683425498236,-0.053933324412135164,1.2199344535625052,-1.2156274162597533,36.69062971262097,-25.844226385139386,0.6369338889873184,11,-0.2775001525878764,-1.0299997329711807,-2.1587510108947683,-0.8650016784667898,0.3400001525878906,2,0.003581372207525302,-1.214871655832054,31.98500061035156,-1.068577357700909,32.09999847412109,1.9130413149121788,32.674999237060554,0.003581372207525302
7501,2002-11-21,32.924999237060554,32.99499893188477,31.93000030517578,32.049999237060554,2365000.0,0.025381457839221078,1.0985207234023502,2.1341471357195543,61.43745946715454,57.230599524405605,-1.1309962305740058,-1.451575866313977,-2.510826071919581,-1.2287289671895536,6.966313129489637,1.0649986267089915,0.5071601368492402,1.3054992675781314,-0.09276917056829603,2.7037677057245624,0.6063650485049195,2.004633486651347,-1.9468009035937506,94.9820955151966,32.40664582801601,0.6991342190732155,11,-1.0900001525878906,-1.8024997711181676,-2.973749637603767,-1.6800003051757884,-0.49499893188477273,3,0.0001518927329116071,1.0517287872509125,32.110000610351555,-1.214871655832054,31.98500061035156,-1.068577357700909,32.09999847412109,0.0001518927329116071
7502,2002-11-22,33.014999389648445,33.299999237060554,32.755001068115234,32.924999237060554,1810200.0,0.0027334898913706773,-1.534895893400469,0.10285731724330358,60.19972486270343,58.519758338720656,-1.1087086563641009,-1.4820990183025735,-2.610444872243221,-1.3353904129838554,7.6625708259545595,0.5449981689453196,0.36875696290121596,1.3094994544982974,-0.21097021244228387,2.8299691214388787,0.5492646210280085,2.06973428796859,-1.9157930202765634,83.23529180770774,20.776728524584883,0.7602348334702913,11,-0.8899993896484446,-1.5324993133544957,-3.1725001335144114,-1.770000457763679,0.8600006103515554,4,0.0016659187094523187,1.0985207234023502,32.924999237060554,1.0517287872509125,32.110000610351555,-1.214871655832054,31.98500061035156,0.0016659187094523187
7503,2002-11-25,32.810001373291016,33.439998626708984,32.470001220703125,32.950000762939446,1641800.0,-0.0062092388352944505,-1.3658482122088966,-1.5555461365658516,54.517858715247655,58.49496113422815,-0.6560288234218419,-1.1597484590681546,-2.3813782529254013,-1.1656593809837332,8.0096932053836,0.9699974060058594,0.40570819853915907,0.9922513961791992,-0.5049998496896535,2.4895026420480484,0.24362577324477286,1.7408770191136256,-1.5347315745040397,65.7609861831118,6.92961401237644,0.7486256229344254,11,-0.5900020599365234,-1.2150020599365234,-3.1825013160705566,-1.56500244140625,0.5499992370605398,0,0.0035049636987565247,-1.534895893400469,33.014999389648445,1.0985207234023502,32.924999237060554,1.0517287872509125,32.110000610351555,0.0035049636987565247
7504,2002-11-26,31.82999992370605,32.689998626708984,31.80500030517578,32.650001525878906,2010000.0,-0.02986898532661253,-1.0344769375464504,5.857179836512584,46.2110964424949,57.87978091379476,0.39533189102516175,-0.0844468801324183,-1.3735314087516635,-0.2178803438685506,8.66484200386968,1.0050010681152344,0.48289598366236675,-0.051000022888185725,-1.4274274247088705,1.325427378932499,-0.7392137237985246,0.6372136780221567,-0.33825724212687547,12.499987042455809,-39.972544766277245,0.6882137009103418,11,0.6899995803833043,-0.23500061035155895,-2.0324993133544815,-0.5850009918212855,2.1550006866455043,1,0.0339302521613174,-1.3658482122088966,32.810001373291016,-1.534895893400469,33.014999389648445,1.0985207234023502,32.924999237060554,0.0339302521613174
7505,2002-11-27,33.709999084472656,33.825000762939446,32.09999847412109,32.200000762939446,2271000.0,0.059063750087113176,-1.017543116044662,-1.841457769755558,64.0266124951508,58.688974216834154,-1.2378108564686627,-1.8493723443764836,-3.1971400864859696,-2.1246064247131358,9.364799629134664,1.9950008392333949,0.6524389945843865,1.695749187469481,0.15402391043103592,3.237474464507926,0.9248865489502549,2.4666118259887035,-2.0234308083804997,94.30684889081125,39.84740014686541,0.7708626385192229,11,-0.9974985122680664,-1.9224987030029332,-3.9124984741210866,-2.4650001525878906,-0.3400001525878835,2,-0.046573709209840275,-1.0344769375464504,31.82999992370605,-1.3658482122088966,32.810001373291016,-1.534895893400469,33.014999389648445,-0.046573709209840275
7506,2002-11-29,33.99499893188477,34.34999847412109,33.814998626708984,34.075000762939446,1773600.0,0.008454460253705331,-1.4318039950062098,-0.05298140396172206,64.54112647802609,58.63005142249468,-1.4021942702820454,-1.9761821568106015,-3.415472303988448,-2.4147488355771145,10.19423269777561,0.6399993896484304,0.7345546604223436,1.8159991264343347,0.16524999837724863,3.4667482544914208,0.9906245624057917,2.6413736904628777,-2.1899986267089915,86.05108850104075,27.347624185604943,0.8253745640285427,11,-1.0199995040893626,-1.9449996948242259,-3.783748149871826,-2.750000000000007,-1.3699989318847727,4,-0.04544780754489841,-1.017543116044662,33.709999084472656,-1.0344769375464504,31.82999992370605,-1.3658482122088966,32.810001373291016,-0.04544780754489841
7507,2002-12-02,34.43000030517578,34.865001678466804,34.0,34.5,4143600.0,0.012796040210579562,1.162495946899596,0.8749761586879296,72.58065890190574,60.0132350518759,-1.7456415117510744,-2.279159604857526,-3.7909166806189987,-2.8483438288963505,11.443313537300595,0.8700027465820312,0.8903875843746576,2.0930005073547377,0.21879534351104724,3.9672056711984283,1.155897925432889,3.030103089276583,-2.3300018310546946,85.7842752265441,19.611655436130818,0.9371025819218455,12,-1.1974992752075124,-2.122499465942383,-4.218749523162835,-3.1850013732910156,-1.3549995422363352,0,-0.05808887546536978,-1.4318039950062098,33.99499893188477,-1.017543116044662,33.709999084472656,-1.0344769375464504,31.82999992370605,-0.05808887546536978
7508,2002-12-03,33.59999847412109,34.174999237060554,33.564998626708984,34.049999237060554,2440600.0,-0.024106936500082554,-1.3461541283057896,6.428610354223636,62.18905342808068,60.643270577303696,-0.7604589350462163,-1.360196955149469,-2.8776978518939558,-2.0227058110301854,11.83933254821206,0.8650016784667969,0.9184423985156869,1.1622487068176213,-0.7578232868047721,3.0823207004400146,0.20221271000642815,2.122284703628818,-1.0575994873046852,58.6600445546464,-8.779284625700335,0.9600359968111966,12,-0.3674974441528178,-1.2924976348876882,-3.38874769210814,-2.354999542236321,-0.75,1,0.00818456959427305,1.162495946899596,34.43000030517578,-1.4318039950062098,33.99499893188477,-1.017543116044662,33.709999084472656,0.00818456959427305
7509,2002-12-04,33.755001068115234,34.0,33.34000015258789,33.47499847412109,1834800.0,0.004613172649800212,-1.4000027743291326,-0.6222269317170308,65.58524537334515,61.25431512934544,-0.7129583106964503,-1.469239692186889,-2.936295198577497,-2.1742694563620404,12.1689326547,0.6599998474121094,0.8550445405404119,1.2402512550354032,-0.763884817975665,3.2443873280464715,0.23818321852986912,2.2423192915409373,-0.8409856506347708,59.85535898811991,-11.144752155105856,1.002068036505535,12,-0.4200000762939453,-1.447500228881836,-3.543750286102288,-2.5100021362304688,-1.1800003051757884,2,-0.011701983269578164,-1.3461541283057896,33.59999847412109,1.162495946899596,34.43000030517578,-1.4318039950062098,33.99499893188477,-0.011701983269578164
7510,2002-12-05,33.330001831054695,33.950000762939446,33.25,33.950000762939446,1170600.0,-0.012590704298984345,1.258070867352932,-2.2142613860845515,57.152648459865006,60.77822501742438,-0.10806703579034149,-1.0226382363408888,-2.444437823126421,-1.7218420959390386,12.261247469364312,0.700000762939446,0.8637306175953512,0.7682518959045481,-1.267407035361657,2.8039108271707534,-0.24957756972855094,1.7860813615376507,-0.103828611816418,4.953668601177186,-60.27195692392213,1.017829465633102,12,0.004999160766594457,-0.7600011825561594,-3.0987510681152344,-2.085002899169929,-0.7250022888183665,3,0.019651927492142507,-1.4000027743291326,33.755001068115234,-1.3461541283057896,33.59999847412109,1.162495946899596,34.43000030517578,0.019651927492142507
7511,2002-12-06,33.96500015258789,34.095001220703125,32.875,32.924999237060554,2224600.0,0.019051853784824768,-1.1403541647147006,-1.677423721305148,58.54305328399986,60.59415039756843,-0.6481913437668823,-1.533453696902427,-3.030094723225403,-2.333345106140051,12.77754252551197,1.220001220703125,0.9428724152850378,1.2745001792907686,-0.7747944355003682,3.3237947940819055,0.24985287189520022,2.299147486686337,0.9000015258789134,54.77383081544337,-6.127587347612568,1.0246473073955684,12,-0.6299991607666016,-1.3949995040893555,-3.6299991607665945,-2.720001220703125,-1.6899986267089844,4,-0.01751806913087217,1.258070867352932,33.330001831054695,-1.4000027743291326,33.755001068115234,-1.3461541283057896,33.59999847412109,-0.01751806913087217
7512,2002-12-09,33.049999237060554,33.96500015258789,33.049999237060554,33.96500015258789,1537000.0,-0.026939523374552965,-1.0000000000000155,-0.87980779811466,56.020284134532716,60.76108655526677,0.3042964276918667,-0.5277674529319327,-2.0555411495247604,-1.3859597807935664,13.32173880803785,0.9150009155273366,0.9720590088987535,0.2847493171691937,-1.6981390131808638,2.267637647519255,-0.7066948480058386,1.2761934823442225,1.7752024078369146,13.4614876741195,-46.02945932757366,0.9914441651750299,12,0.2850017547607351,-0.4799985885620188,-2.6937484741210938,-1.8050003051757884,-0.665000915527358,0,-0.01285928129716818,-1.1403541647147006,33.96500015258789,1.258070867352932,33.330001831054695,-1.4000027743291326,33.755001068115234,-0.01285928129716818
7513,2002-12-10,33.025001525878906,33.299999237060554,32.875,33.25,1951600.0,-0.0007563604162996729,1.6154044790834543,0.2458997256755987,56.66667318751734,61.92281730471371,0.40565848059414833,-0.3444015440535182,-1.94797045021744,-1.3168978807679075,14.288150380917648,0.424999237060554,0.9287091287519331,0.14800157546996928,-1.6047328297075083,1.9007359806474433,-0.7283656271187695,1.024368778058708,1.7611960861206128,12.295194736973759,-46.45803229921525,0.8763672025887371,12,0.45749855041503906,-0.25500106811522727,-2.6887512207031214,-1.7800025939941406,-0.9650001525878906,1,0.0015139813701858795,-1.0000000000000155,33.049999237060554,-1.1403541647147006,33.96500015258789,1.258070867352932,33.330001831054695,0.0015139813701858795
7514,2002-12-11,33.28499984741211,33.59999847412109,32.72499847412109,33.025001525878906,1613400.0,0.007872772430592256,-1.034873250681951,-1.1555559323183344,57.4039042128501,61.18696082890252,0.41768028412243297,-0.500502728568371,-2.1638708619760436,-1.5224900405647972,14.982608016564331,0.875,0.8993475829686304,0.32574987411499023,-1.3345203768743872,1.9860201251043677,-0.5043852513796949,1.1558849996096754,1.4629738123474212,40.87593070073373,-19.814290008826077,0.8301351254946883,12,0.5100002288818359,-0.5149993896484304,-2.793750762939453,-2.0400009155273438,-1.9300003051757812,2,-0.013068991295934862,1.6154044790834543,33.025001525878906,-1.0000000000000155,33.049999237060554,-1.1403541647147006,33.96500015258789,-0.013068991295934862
7515,2002-12-12,33.314998626708984,33.595001220703125,33.0,33.28499984741211,1505000.0,0.0009012702248580862,1.0169397281884835,0.11538066522880995,52.72726933211827,59.87431003491277,0.3640411154116663,-0.3923105265845237,-2.128526463042764,-1.4931245899218268,15.714595005768729,0.595001220703125,0.9409387759812091,0.2552487373352079,-1.215975077067931,1.7264725517383503,-0.48036316986636507,0.9908606445367809,1.3520560256250107,43.06561823031845,-12.738042357586053,0.7356119072015711,12,0.48000144958496094,-0.5449981689453054,-2.823749542236328,-2.0699996948242188,-2.5999984741210938,3,-0.022212153512630617,-1.034873250681951,33.28499984741211,1.6154044790834543,33.025001525878906,-1.0000000000000155,33.049999237060554,-0.022212153512630617
7516,2002-12-13,32.490001678466804,33.19499969482422,32.490001678466804,32.875,1450400.0,-0.024763529408666107,-2.6623433242507795,-12.833799593082164,46.6709062972302,56.995448634393256,1.0651113696455852,0.47308755353490994,-1.253840345499576,-0.640740886482277,15.914762692916206,0.8249969482421804,1.118527187919689,-0.5799983024597068,-2.0312153445964256,0.8712187396770119,-1.3056068235280662,0.14561021860865253,2.0993707267386768,0.0,-50.17189075729604,0.725608521068359,12,0.842498779296875,0.279998779296875,-1.928750991821289,-1.2450027465820384,-0.2550010681152486,4,0.003539484697710593,1.0169397281884835,33.314998626708984,-1.034873250681951,33.28499984741211,1.6154044790834543,33.025001525878906,0.003539484697710593
7517,2002-12-16,33.110000610351555,33.24499893188477,32.525001525878906,32.575000762939446,2266600.0,0.019082760845028357,-1.2677143595197204,-1.3896160515234341,51.80722531636722,55.8419121775362,0.2661701263545737,-0.11873902765084665,-1.7873906157438881,-1.2330623784325567,15.815806692036283,0.7549972534179688,0.9968230901850177,0.018250560760492363,-1.4210299571631921,1.4575310786841769,-0.7013896982013463,0.7378908197223311,1.3534095512496052,55.855920874014394,7.339686619588889,0.7196402589618421,12,0.18250083923340554,-0.3400001525878764,-2.5487499237060405,-1.8650016784667898,-1.710000991821282,0,-0.025218938963462056,-2.6623433242507795,32.490001678466804,1.0169397281884835,33.314998626708984,-1.034873250681951,33.28499984741211,-0.025218938963462056
7518,2002-12-17,32.825000762939446,33.544998168945305,32.825000762939446,33.19499969482422,1325400.0,-0.008607666631181066,-2.8918891053992093,-0.6915869858178917,56.54175968290585,54.83708043415406,0.48017065819681193,0.23543180128197605,-1.3911975842629118,-0.9320601522387228,15.604545656445195,0.7199974060058594,0.8302780548865982,-0.302999401092535,-1.6719069580495827,1.0659081558645092,-0.9874531795710553,0.3814543773859853,1.5200048896736504,30.180184824333505,-21.94622325318596,0.6844537784785228,12,0.4675006866455149,-0.05500030517576704,-2.263750076293931,-1.7175006866455007,-2.435001373291005,1,-0.013404491429685694,-1.2677143595197204,33.110000610351555,-2.6623433242507795,32.490001678466804,1.0169397281884835,33.314998626708984,-0.013404491429685694
7519,2002-12-18,32.56999969482422,32.950000762939446,32.325000762939446,32.830001831054695,1283200.0,-0.007768501513734427,1.500000000000071,0.7027105048818013,40.468225717967314,52.98325568505432,0.6139673464652589,0.5655001500701786,-1.051786603061828,-0.6955088801289122,15.58923864015316,0.625,0.5344732373241854,-0.5872504234313993,-1.875976262559881,0.7014754156970859,-1.2316133429956437,0.05711249613284508,1.6637057193401006,19.291247525704595,-26.3636375967513,0.6443629195642421,12,0.6400012969970703,0.33750152587890625,-1.8774991035461355,-1.4624996185302734,-1.9549999237060547,2,-0.015658530129315507,-2.8918891053992093,32.825000762939446,-1.2677143595197204,33.110000610351555,-2.6623433242507795,32.490001678466804,-0.015658530129315507
7520,2002-12-19,32.22499847412109,33.029998779296875,32.110000610351555,32.5,2329000.0,-0.01059260742817747,-2.6435769213336417,1.0576894861938422,35.347671296725935,50.405991019801654,0.8780794824364619,0.9692525399617651,-0.5808004716755484,-0.3665204998339924,15.618024042529449,0.9199981689453196,0.380479481092344,-0.9380015373230037,-2.207942956678977,0.3319398820329731,-1.5729722470009904,-0.3030308276450171,1.8560105679452406,8.013802050104205,-31.187403263346866,0.6349707096779876,12,0.8125019073486399,0.7075023651123118,-1.5324978828430034,-1.1174983978271413,-0.9049987792968679,3,-0.026997640747242535,1.500000000000071,32.56999969482422,-2.8918891053992093,32.825000762939446,-1.2677143595197204,33.110000610351555,-0.026997640747242535
7521,2002-12-20,32.93000030517578,32.990001678466804,32.509998321533196,32.650001525878906,2213800.0,0.02187748221682173,1.4000076293654133,-1.0181717297821904,38.114099997098144,48.41641500453115,0.01209535344634105,0.2789463090708324,-1.1917429432857034,-1.0834384799639452,14.944532835275352,0.7650032043457173,0.1898759672851824,-0.2332497596740737,-1.5029958167397126,1.0364962973915617,-0.8681227882068896,0.4016232688587422,0.9539078937190695,57.142933095147455,22.84960774153066,0.6348730285328181,12,-0.07500076293946023,0.3025007247924876,-2.237499713897698,-2.272500991821282,-2.9250011444091797,4,-0.06726389711693226,-2.6435769213336417,32.22499847412109,1.500000000000071,32.56999969482422,-2.8918891053992093,32.825000762939446,-0.06726389711693226
7522,2002-12-23,33.06999969482422,33.299999237060554,32.650001525878906,32.93000030517578,1335800.0,0.00425142387947175,1.1666645473849908,0.5,45.2847042724647,47.15175179174752,-0.1394313076526288,0.15102163205660446,-1.2623250490781643,-1.2226057507351875,14.11701283327056,0.6499977111816477,0.11284383232730733,-0.09600038528442667,-1.3646322718327468,1.172631501263897,-0.7303163285585867,0.5383155579897334,0.6365177452163024,66.89900472119483,34.21367490842372,0.6343159432741611,12,-0.21500015258789773,0.16250133514405007,-2.277499198913567,-2.5900001525878906,-2.6599998474121094,0,-0.025249443367952318,1.4000076293654133,32.93000030517578,-2.6435769213336417,32.22499847412109,1.500000000000071,32.56999969482422,-0.025249443367952318
7523,2002-12-24,32.924999237060554,33.150001525878906,32.86999893188477,32.94499969482422,444600.0,-0.004384652528024002,-3.3076968220902114,-0.14286103542229256,42.60246996857123,45.50714798682765,-0.01129582741555879,0.32156603511910475,-1.0299465487919015,-1.0514217522332316,13.592361359942446,0.2800025939941335,-0.039292676440901175,-0.24675073623656374,-1.5096182088521246,1.0161167363789971,-0.8781844725443406,0.38468300007121314,0.6218665200110678,68.48735859157405,37.61793812657227,0.6314337363077803,12,-0.07249832153321023,0.30750179290771484,-1.5987496376037669,-2.444999694824226,-2.1199989318847727,1,-0.04631737749028508,1.1666645473849908,33.06999969482422,1.4000076293654133,32.93000030517578,-2.6435769213336417,32.22499847412109,-0.04631737749028508
7524,2002-12-26,32.90999984741211,33.404998779296875,32.810001373291016,33.0,709600.0,-0.00045556233852728223,-3.1034714092158744,4.499904634752696,45.96151405534391,44.755397400519385,-0.06155766563964704,0.4444099952886944,-0.9813910670410237,-1.0020766477273746,13.90935694517318,0.5949974060058594,-0.11052575907402229,-0.3157501220703125,-1.4193673940844178,0.7878671499437928,-0.8675587580773652,0.23605851393674016,-0.799999237060554,61.77609020961739,26.48719653305539,0.5518086360070533,12,-0.08250045776367898,0.32250118255615945,-1.4537491798400808,-2.4300003051757812,-2.5949993133544957,3,-0.07657248463833799,-3.3076968220902114,32.924999237060554,1.1666645473849908,33.06999969482422,1.4000076293654133,32.93000030517578,-0.07657248463833799
7525,2002-12-27,32.139999389648445,32.674999237060554,32.09999847412109,32.580001831054695,807000.0,-0.02339715774335427,-1.2115232254466899,4.888907726868139,32.895947693911566,43.224846444595094,0.5858495328586528,1.1497052319467898,-0.12242029086136341,-0.21622973348283026,13.148921841987898,0.8100013732910227,-0.20917211656713164,-1.0072505950927635,-2.1865880369884465,0.17208684680292308,-1.596919316040605,-0.417581874144922,1.2649993896484304,3.065203538168498,-28.529664006579843,0.5896687209478427,12,0.6824989318847514,1.0925016403198242,-0.683748722076416,-1.6599998474121165,-1.8949985504150462,4,-0.04744865113536523,-3.1034714092158744,32.90999984741211,-3.3076968220902114,32.924999237060554,1.1666645473849908,33.06999969482422,-0.04744865113536523
7526,2002-12-30,32.450000762939446,32.584999084472656,31.76499938964844,32.09000015258789,1049000.0,0.009645344716180837,1.6031849833484597,-0.8181786655569265,43.65751568624269,42.31932315235904,0.3012577948496613,0.756824528397992,-0.36509452461555014,-0.5220730359229009,12.106923007221841,0.8199996948242152,-0.3360590227374942,-0.6199993133544979,-1.7675002172999328,0.527501590590937,-1.1937497653272189,-0.04624886138177686,0.954998016357429,41.76839196494143,7.5542684924106425,0.573750451972718,12,0.20499801635742898,0.8649997711181783,-0.9937500953674174,-1.970001220703118,-2.5250015258788956,0,-0.03482283641132544,-1.2115232254466899,32.139999389648445,-3.1034714092158744,32.90999984741211,-3.3076968220902114,32.924999237060554,-0.03482283641132544
7527,2002-12-31,32.43000030517578,32.799999237060554,31.95499992370605,32.384998321533196,933000.0,-0.0006163469119701004,1.152864911095657,0.12500529818168626,43.70368875289629,40.892870826802415,0.23988257622514908,0.6527756420479562,-0.2991777639781361,-0.5121195561668159,10.558885939303877,0.8449993133545028,-0.42583354774258453,-0.5399997711181612,-1.5256442171118891,0.4456446748755667,-1.0328219941150252,-0.047177548121297264,0.909398498535154,40.54885140352986,3.4149829081228162,0.4928222229968648,12,0.154998779296875,0.885000228881843,-0.9512510299682546,-1.9500007629394531,-2.9449996948242223,1,-0.07477647615137861,1.6031849833484597,32.450000762939446,-1.2115232254466899,32.139999389648445,-3.1034714092158744,32.90999984741211,-0.07477647615137861
7528,2003-01-02,33.875,33.90999984741211,32.43000030517578,32.799999237060554,2045200.0,0.0445574986502113,1.585151005313921,23.887852843939445,54.991541182917686,42.50657254513023,-1.1627913860014232,-0.8122075827278152,-1.7222716102999982,-1.9630170570388366,9.62476506560786,1.4799995422363281,-0.36307634549746126,0.8912498474121122,-0.1381032161332172,1.9206029109574452,0.3765733156394475,1.405926379184777,-2.110000610351559,98.3683058301722,59.15869817252045,0.5146765317726657,1,-1.0375003814697266,-0.5599994659423757,-2.0712499618530273,-3.4675006866455007,-4.315000534057614,3,-0.1022878273826684,1.152864911095657,32.43000030517578,1.6031849833484597,32.450000762939446,-1.2115232254466899,32.139999389648445,-0.1022878273826684
7529,2003-01-03,33.360000610351555,33.779998779296875,33.09999847412109,33.775001525878906,1731000.0,-0.015202934011762204,2.2000359034198342,-0.38604708929934733,50.35185285708571,44.17370382961465,-0.5855191908439394,-0.34606064264242065,-1.1543089495947783,-1.4543354512994995,8.891784104318148,0.7750015258789134,-0.40815774011089445,0.3960004806518498,-0.585071100939281,1.3770720622429842,-0.09453531014371919,0.8865362714474188,-1.5521012115478428,74.35901539928008,34.16503253156294,0.4905357907955666,1,-0.522500991821282,-0.0450000762939311,-1.4525012969970632,-2.8825016021728445,-3.8950004577636648,4,-0.07658873676348077,1.585151005313921,33.875,1.152864911095657,32.43000030517578,1.6031849833484597,32.450000762939446,-0.07658873676348077
7530,2003-01-06,33.985000610351555,34.009998321533196,33.22499847412109,33.46500015258789,2151800.0,0.018735011647633693,1.7544053379378417,-1.2530103869840592,62.06616694879189,46.83504460202507,-1.0444424858769565,-0.9691632651266175,-1.7212149404235504,-2.0756962071456826,8.306600518411294,0.7849998474121094,-0.46099074630075165,0.9882505416870018,-0.08377807586402497,2.060279159238025,0.4522362329114884,1.5242648504625151,-2.1350592025756754,98.88651567594938,51.393762196081525,0.5360143087755117,1,-1.097501754760735,-0.6700000762939311,-1.9275012016296316,-3.5075016021728445,-4.640001296997067,0,-0.10798881890195078,2.2000359034198342,33.360000610351555,1.585151005313921,33.875,1.152864911095657,32.43000030517578,-0.10798881890195078
7531,2003-01-07,33.36999893188477,33.985000610351555,33.22499847412109,33.75,1993000.0,-0.018096267983572112,-1.2686563765037637,-0.7307706415288082,52.10014587042503,47.592315890687324,-0.4028246770839914,-0.42269492488140514,-1.0550350131686983,-1.4727295491863082,8.1143308388064,0.7600021362304688,-0.3739341805255947,0.4029989242553782,-0.5856759583154343,1.3916738068261942,-0.0913385170300316,0.897336365540788,-1.433655247558601,68.85645310842445,21.49537154916697,0.4943374412854074,1,-0.4825000762939524,-0.05499839782714844,-1.1199984550476145,-2.6999988555908274,-4.764999389648445,1,-0.09364693415274472,1.7544053379378417,33.985000610351555,2.2000359034198342,33.360000610351555,1.585151005313921,33.875,-0.09364693415274472
7532,2003-01-08,32.625,33.455001831054695,32.575000762939446,33.404998779296875,1801800.0,-0.022325410720134387,-1.0000086697935722,2.0526225969984826,48.496236072780974,48.24717879115508,0.3044265004618083,0.3044404188955667,-0.2735519210559403,-0.7400685202914232,7.60085656271578,0.8800010681152486,-0.23178142767115162,-0.32075004577636435,-1.3201250638259623,0.67862497227323,-0.8204375548011598,0.17893746324843107,-0.6057101301855496,12.341768331695642,-35.65619395516321,0.49968750902479747,1,0.2624988555908203,0.6900005340576243,-0.11250066757202148,-1.6925010681152344,-3.6149997711181605,2,-0.0827586440747724,-1.2686563765037637,33.36999893188477,1.7544053379378417,33.985000610351555,2.2000359034198342,33.360000610351555,-0.0827586440747724
7533,2003-01-09,33.075000762939446,33.21500015258789,32.720001220703125,32.900001525878906,2019400.0,0.013793126833393066,1.1758289666736532,-0.22435834735317373,53.68882904763041,49.10576934585358,-0.13640316009431075,-0.1492759209524408,-0.6575535835915503,-1.1986383094306134,7.265011699024386,0.5900001525878906,-0.14136765539094398,0.12675075531004865,-0.8737085583039956,1.1272100689240894,-0.3734789014969735,0.6269804121170708,-0.9760825550562444,34.84326485474884,-16.092495414906075,0.5002296568070209,1,-0.1875019073486257,-0.10500144958494673,-0.30499982833861594,-1.8850002288818217,-3.3550014495849574,3,-0.1085411963651558,-1.0000086697935722,32.625,-1.2686563765037637,33.36999893188477,1.7544053379378417,33.985000610351555,-0.1085411963651558
7534,2003-01-10,32.84999847412109,33.0,32.400001525878906,32.59999847412109,2319200.0,-0.006802790132373171,1.1818005271188228,1.4285776566758073,54.64683593129582,51.52253470556294,0.0884995405062412,0.04370709074646584,-0.36780598214522087,-1.0027610092402028,6.573030450601477,0.6749992370605398,-0.1250122711742705,-0.07650146484375853,-1.0649778129292358,0.9119748832417223,-0.5707396388865007,0.41773670919898365,-0.6746370616918824,27.950176637420277,-27.241131534372947,0.4942381740427404,1,0.03750038146973367,0.0800018310546946,-0.07999753952025657,-1.6599979400634624,-3.344999313354485,4,-0.10015218146115079,1.1758289666736532,33.075000762939446,-1.0000086697935722,32.625,-1.2686563765037637,33.36999893188477,-0.10015218146115079
7535,2003-01-13,32.575000762939446,33.240001678466804,32.43000030517578,32.97499847412109,1870000.0,-0.008371315797724654,-1.3478347403513535,-1.5999908447265625,47.18030635130223,51.91395589056956,0.4824232525704275,0.27449710807574945,-0.04539773504551192,-0.7532743817980503,5.860481697109638,0.8100013732910227,-0.08564154404054847,-0.31449928283691975,-1.2971269822536087,0.6681284165797656,-0.8058131325452607,0.17681456687142116,-0.326253874146083,11.040967706222014,-42.08986585438898,0.4913138497083428,1,0.4074983596801758,0.35499954223633523,0.24625015258789773,-1.3850002288818217,-3.185001373291005,0,-0.09547200422140278,1.1818005271188228,32.84999847412109,1.1758289666736532,33.075000762939446,-1.0000086697935722,32.625,-0.09547200422140278
7536,2003-01-14,32.60499954223633,32.60499954223633,32.275001525878906,32.580001831054695,1387600.0,0.0009209141548511823,25.402258507553793,-0.06249463555125683,46.24090501745137,52.195868808853454,0.5327473019099642,0.26725786600802337,-0.015537826798166066,-0.8144573355557476,5.688046755148643,0.3299980163574219,-0.06937532838394844,-0.29025039672851705,-1.2643439883615244,0.6838431949044939,-0.7772971925450207,0.19679639908798663,1.404998779296868,27.965926356964886,-22.455732706767755,0.4870467958165046,1,0.5375003814697266,0.3250007629394531,0.347501277923584,-1.4149990081787038,-2.809999465942383,1,-0.09998467335228312,-1.3478347403513535,32.575000762939446,1.1818005271188228,32.84999847412109,1.1758289666736532,33.075000762939446,-0.09998467335228312
7537,2003-01-15,32.275001525878906,32.924999237060554,32.110000610351555,32.814998626708984,1476800.0,-0.010121086366829846,1.1447379648545115,-21.6018617427194,44.897976293778385,51.07436159894909,0.9369800187702921,0.5602149119355744,0.35334282260061656,-0.5256230198898955,5.580539090009874,0.8149986267089986,0.08876999936406094,-0.5784984588623061,-1.5848787484471814,0.42788183072256913,-1.0816886036547473,-0.07530831406986493,1.7002968597412007,14.601837129460346,-32.14935136852553,0.503190144792438,1,0.7849979400634695,0.6124973297119141,0.6774992942810059,-1.085000991821282,-3.220001220703125,2,-0.11371035817612207,25.402258507553793,32.60499954223633,-1.3478347403513535,32.575000762939446,1.1818005271188228,32.84999847412109,-0.11371035817612207
7538,2003-01-16,32.384998321533196,32.825000762939446,32.34999847412109,32.375,1311200.0,0.0034081112456676443,-14.833047237582873,-0.018515509653342026,45.93966107295421,50.584118067378924,0.6631352648696733,0.4380216750879171,0.27415360715239245,-0.6630695930029091,5.145202134336602,0.5499992370605398,0.1584068958052569,-0.4465015411376996,-1.474510102424155,0.5815070201487558,-0.9605058217809272,0.0675027395055281,1.5156881530761694,24.336057632256473,-19.667145632785296,0.5140042806432276,1,0.6750011444091797,0.5025005340576243,0.5675024986267161,-1.1949977874755717,-2.9849987030029226,3,-0.10421486081743214,1.1447379648545115,32.275001525878906,25.402258507553793,32.60499954223633,-1.3478347403513535,32.575000762939446,-0.10421486081743214
7539,2003-01-17,32.060001373291016,32.470001220703125,31.625,32.384998321533196,1855600.0,-0.010035416553536902,2.4141274024753008,-32.505150705859855,49.335563856650786,49.16960661269658,0.8765089717855261,0.7619156046246331,0.6065069035074515,-0.37503581297499977,5.377334482041387,0.845001220703125,0.2264478415955935,-0.7459985733032255,-1.8253385545495604,0.33334140794310585,-1.285668563926393,-0.20632858268005805,1.76905766674804,26.935041560079533,-21.32756158815033,0.5396699906231665,1,0.7449989318847656,0.7574977874755859,1.066248893737793,-0.8700008392333913,-2.805002212524414,4,-0.07298820835004605,-14.833047237582873,32.384998321533196,1.1447379648545115,32.275001525878906,25.402258507553793,32.60499954223633,-0.07298820835004605
7540,2003-01-21,31.354999542236328,32.424999237060554,31.34499931335449,32.424999237060554,1732800.0,-0.02199007488633542,1.0186920219327396,3.2923376684352315,41.46529721963881,47.98795676260923,1.3066170701771682,1.4739685450881979,1.305182960168267,0.28709099540515837,5.986952236002513,1.0799999237060653,0.09061478882912866,-1.4075004577636747,-2.644102323843441,-0.1708985916839083,-2.025801390803558,-0.7891995247237915,2.341815955400385,0.6329259091597196,-46.44968419671125,0.6183009330398833,1,1.0450010299682617,1.3224992752075124,1.9275007247924805,-0.16499900817870383,-1.8549995422363281,1,-0.05900176713374561,2.4141274024753008,32.060001373291016,-14.833047237582873,32.384998321533196,1.1447379648545115,32.275001525878906,-0.05900176713374561
7541,2003-01-22,30.71500015258789,31.45499992370605,30.649999618530273,31.354999542236328,1938000.0,-0.02041139846888962,-1.0909086405318682,0.5981304412928579,37.81093070582549,46.800700610725286,1.7102502404727815,2.044331226768165,1.9635272239332977,0.8840503086323857,6.89431868383637,0.8050003051757777,-0.00225690864495931,-1.9367498397827134,-3.471094398717611,-0.402405280847816,-2.7039221192501586,-1.1695775603152647,2.793670050306247,2.85716681128982,-43.190871492200124,0.7671722794674481,1,1.230000495910648,1.6149988174438477,2.567500114440918,0.47500038146973367,-0.9300003051757812,2,-0.043138556287059315,1.0186920219327396,31.354999542236328,2.4141274024753008,32.060001373291016,-14.833047237582873,32.384998321533196,-0.043138556287059315
7542,2003-01-23,32.235000610351555,32.240001678466804,30.95000076293945,31.21500015258789,2849400.0,0.049487235885154135,1.5048498383386908,-1.5937522351762996,38.46694086730519,45.10937970180025,0.14428354118982156,0.48334883483245505,0.47459312347485394,-0.6676345039578457,7.101370027837597,1.5250015258789134,-0.21064217929456674,-0.37499942779541584,-1.906864399276401,1.1568655436855693,-1.1409319135359084,0.3909330579450767,0.9878025341061942,72.8735704758371,32.06216963271767,0.7659324857404924,1,-0.2899999618530167,0.09499835968018289,0.8162498474121236,-1.045000076293931,-2.4050006866455043,3,-0.0756941364311331,-1.0909086405318682,30.71500015258789,1.0186920219327396,31.354999542236328,2.4141274024753008,32.060001373291016,-0.0756941364311331
7543,2003-01-24,31.399999618530273,32.134998321533196,31.149999618530273,32.09999847412109,2345200.0,-0.02590355129551758,1.5584430060861927,-0.6862730798430717,36.81021251165137,43.12753265517309,0.8009247193521247,1.262997298247285,1.3562601990769068,0.12339960086748647,7.319610683748952,1.085000991821282,-0.33294860030551376,-1.1337504386901855,-2.749136604669033,0.48163572728865844,-1.9414435216796093,-0.3260573557007618,1.565523173334725,41.208754932116264,4.449190846804704,0.8076930829894222,1,0.5450010299682653,0.9299993515014648,1.631251335144043,-0.20999908447264914,-2.1949996948242223,4,-0.07468150770201354,1.5048498383386908,32.235000610351555,-1.0909086405318682,30.71500015258789,1.0186920219327396,31.354999542236328,-0.07468150770201354
7544,2003-01-27,30.38999938964844,31.47500038146973,30.35000038146973,31.399999618530273,2591600.0,-0.03216561277554264,-1.0642235066223735,1.4428598287198222,26.99933712574203,40.88520274122196,1.5927744982085308,2.1866353860328154,2.3747501906502286,1.1049884568688135,7.528614925596148,1.125,-0.4071305697605965,-2.017750644683833,-3.8833154449865326,-0.1521858443811368,-2.950533044835179,-1.084968244532483,2.3439710848830835,1.9276641079072712,-25.85902094754994,0.9327824001513488,1,1.2475004196167028,1.7899999618530238,2.6412515640258754,0.8000011444091832,-0.875,0,-0.032576498552197575,1.5584430060861927,31.399999618530273,1.5048498383386908,32.235000610351555,-1.0909086405318682,30.71500015258789,-0.032576498552197575
7545,2003-01-28,30.614999771118164,30.67499923706055,30.18000030517578,30.459999084472656,1921000.0,0.007403763935130758,2.5999972256708004,-0.15346599160389154,31.447800895748088,39.24152450547715,1.1851399489439451,1.9410464065117452,2.171828810531835,0.8509200875847966,8.24535506772721,0.4949989318847692,-0.5664362465849919,-1.7165002822875977,-3.745633310600816,0.31263274602562063,-2.7310667964442104,-0.7019337681309885,1.8328942922459461,21.11646485203236,-1.4142329731108099,1.0145665141566098,1,0.9375000000000036,1.4799995422363281,2.443751335144043,0.5750007629394602,-1.8150005340576136,1,-0.04442268889495704,-1.0642235066223735,30.38999938964844,1.5584430060861927,31.399999618530273,1.5048498383386908,32.235000610351555,-0.04442268889495704
7546,2003-01-29,31.31999969482422,31.7549991607666,29.739999771118164,30.0,3845200.0,0.023027925166641428,-1.1902165462480174,8.516089337353105,41.164514042848566,38.82669536648495,0.3114457668189168,1.2090369705903257,1.4659621221448802,0.12377020140265316,8.126661299823656,2.0149993896484375,-0.7145031014846026,-0.9550003051757798,-3.032590227625832,1.1225896172742722,-1.9937952664008094,0.08379465604924619,0.8103892423935264,63.199948730507685,37.75365532685166,1.0387949612250262,1,-0.03749942779541371,0.5549993515014613,1.6650009155273438,-0.12999916076659446,-1.9699993133544886,2,-0.05810982479431448,2.5999972256708004,30.614999771118164,-1.0642235066223735,30.38999938964844,1.5584430060861927,31.399999618530273,-0.05810982479431448
7547,2003-01-30,30.0049991607666,31.170000076293945,29.989999771118164,31.165000915527344,2892400.0,-0.04198596892946094,1.017094407230318,-0.8787894113227177,31.3939167789691,37.21050155604215,1.4199017272493784,2.4591282406281323,2.752224830063142,1.4089887357212518,8.290266842425076,1.3299999237060547,-0.8270465738336981,-2.1487507820129395,-4.458348680297405,0.1608471162715297,-3.3035497311551723,-0.9939518328707067,1.75,11.064699375392753,-12.647953581526092,1.1547989491422344,1,1.100001335144043,1.8699998855590785,3.0387511253356934,1.1850013732910227,-1.7799987792968714,3,-0.0073320886354882875,-1.1902165462480174,31.31999969482422,2.5999972256708004,30.614999771118164,-1.0642235066223735,30.38999938964844,-0.0073320886354882875
7548,2003-01-31,30.40999984741211,31.0,29.934999465942386,30.01000022888184,3238200.0,0.013497773636836907,-2.8727211566138413,-0.34482673572573375,35.5278722025529,35.67631359447572,0.7881701399126158,1.8774882902046457,2.3411367781480976,0.983603629622408,7.910260921004131,1.0650005340576136,-0.9396607069617744,-1.5705000877380364,-3.8561672357026,0.715167060226527,-2.71333366172032,-0.4276665137557565,1.3449993133544922,33.250634205444705,9.65785296747243,1.1428335739822808,1,0.6724996566772496,1.4649991989135707,2.6337504386901855,0.7800006866455149,-2.664999008178711,4,-0.019072671049533585,1.017094407230318,30.0049991607666,-1.1902165462480174,31.31999969482422,2.5999972256708004,30.614999771118164,-0.019072671049533585
7549,2003-02-03,30.80500030517578,30.94499969482422,30.38999938964844,30.459999084472656,2295000.0,0.012989163424717454,-1.2886581720937738,0.8625038743056129,39.64911458821326,35.47451552431733,0.21951025351088305,1.3505000540261989,1.9482206787187266,0.5577745048345015,7.5097190073973525,0.5550003051757777,-1.0191766168506078,-1.0477496147155776,-3.2940414792321135,1.1985422498009584,-2.1708955469738456,0.07539631754269038,0.6275989532470696,52.853640528567645,26.52999045596399,1.1231459322582682,2,0.18500041961670277,1.0699987411498988,2.2375006675720215,1.2125005722045898,-3.2299995422363317,0,-0.051939632060347796,-2.8727211566138413,30.40999984741211,1.017094407230318,30.0049991607666,-1.1902165462480174,31.31999969482422,-0.051939632060347796
7550,2003-02-04,30.315000534057614,30.80500030517578,30.1200008392334,30.80500030517578,2363000.0,-0.015906501096052184,1.7959174935091728,-1.4202841662981085,37.291898337642266,35.41684526118586,0.6106929537723325,1.635297791788119,2.430624202836146,1.0132244576782163,6.95609165869738,0.6849994659423828,-1.1393595870738054,-1.354249382019045,-3.4624995447684874,0.7540007807303972,-2.4083744633937663,-0.30012430064432394,0.8467828063964866,28.536026655560008,2.3201410961742255,1.0541250813747212,2,0.6750001907348704,1.5599985122680664,2.714999675750736,1.7025003433227575,-1.2950000762939418,1,-0.026389613403120515,-1.2886581720937738,30.80500030517578,-2.8727211566138413,30.40999984741211,1.017094407230318,30.0049991607666,-0.026389613403120515
7551,2003-02-05,30.2450008392334,31.5,30.184999465942386,31.29999923706055,3193400.0,-0.0023090778027720082,-1.2382966013515453,2.1530589604555757,38.39999354771061,35.40940667011979,0.6783475630078684,1.538032271925026,2.465783768508615,1.0588540516408997,6.244116378332312,1.3150005340576136,-1.2792455934296498,-1.2679991722106934,-3.307610673950805,0.7716123295294146,-2.287804923080749,-0.2481934213406376,-0.5050010681152344,19.808387699860027,-7.5512227846878694,1.0198057508700544,2,0.6924982070922816,1.6299982070922816,2.782498836517334,1.7725000381469727,-1.7550010681152344,2,-0.04777654362959749,1.7959174935091728,30.315000534057614,-1.2886581720937738,30.80500030517578,-2.8727211566138413,30.40999984741211,-0.04777654362959749
7552,2003-02-06,29.92499923706055,30.309999465942386,29.75,29.875,1966800.0,-0.010580313879765102,-2.733339267321972,-0.04739271373636926,36.27233097937638,35.34964205542258,0.7109837516921438,1.7343038623793703,2.743607049146217,1.3653107311071508,6.3878499093654675,0.5599994659423864,-1.3221615545316894,-1.453000736236568,-3.5395881743149538,0.6335867018418178,-2.4962944552757627,-0.4097070171973769,1.5750007629394496,9.999956403460024,-17.00920478810925,1.043293719039192,2,0.8225002288818324,1.9499998092651296,3.0600004196166957,2.0925016403198207,0.27500152587889914,3,-0.019214665672529496,-1.2382966013515453,30.2450008392334,1.7959174935091728,30.315000534057614,-1.2886581720937738,30.80500030517578,-0.019214665672529496
7553,2003-02-07,29.48500061035156,30.42499923706055,29.32999992370605,30.42499923706055,2233000.0,-0.014703379713509768,1.3297891767952412,-18.80025940337105,35.81267512919517,36.328901833584034,0.9507549709682479,1.9937807574042523,3.1420536160916477,1.8070313961423494,6.7028845959059575,1.0949993133544993,-1.2936592482670406,-1.7134993553161664,-3.8030726561466786,0.3760739455143458,-2.7582860057314242,-0.6687127049009085,2.014999389648441,7.142888534374013,-19.054605763305073,1.0447866504152568,2,1.0574989318847692,2.184998512268063,3.4649991989135778,2.5725002288818395,0.9249992370605504,4,-0.04273360023060235,-2.733339267321972,29.92499923706055,-1.2382966013515453,30.2450008392334,1.7959174935091728,30.315000534057614,-0.04273360023060235
7554,2003-02-10,29.559999465942386,29.684999465942386,29.045000076293945,29.4950008392334,2359000.0,0.002543627405064308,3.063505903723818,-0.0691475762433326,39.372411274427115,37.2094140978817,0.8332659914476643,1.749356104834618,3.057110689941158,1.7414732274879334,7.294871922263225,0.639999389648441,-1.3913248538600627,-1.4740005493164041,-3.533946161440465,0.5859450628076566,-2.503973355378431,-0.4440277432543738,1.8532005310058572,20.97757253169282,-8.104455441183784,1.02997280606203,2,0.8400001525878871,1.9674997329711843,3.516250610351559,2.705001831054684,0.7100009918212855,0,-0.06140049592355856,1.3297891767952412,29.48500061035156,-2.733339267321972,29.92499923706055,-1.2382966013515453,30.2450008392334,-0.06140049592355856
7555,2003-02-11,29.46500015258789,30.024999618530273,29.10000038146973,29.72500038146973,2382000.0,-0.0032137792649133967,1.1511642606684076,-4.000088033335126,42.08860912301575,37.31209132901139,0.8358850801557942,1.6858500823969784,3.0802497426103344,1.8484904219091547,7.71480612773334,0.9249992370605433,-1.4228214637829169,-1.4134998321533203,-3.4530822310105123,0.6260825667038716,-2.4332910315819163,-0.39370863272472434,1.8061078491210942,17.1079466128828,-14.659680032236587,1.0197911994285966,2,0.807499885559082,2.06249904632568,3.6112499237060547,2.842500686645508,0.8449993133544957,1,-0.06414387849519299,3.063505903723818,29.559999465942386,1.3297891767952412,29.48500061035156,-2.733339267321972,29.92499923706055,-0.06414387849519299
7556,2003-02-12,29.34499931335449,29.790000915527344,29.145000457763672,29.57999992370605,1754600.0,-0.004072657003630242,-1.031502874547214,0.9038477056816808,27.769227315689335,36.909348055313636,0.7222192824615945,1.632812541793374,3.1163264954214505,1.9828074122733774,8.30976811842957,0.6450004577636719,-1.2841856398058837,-1.370500659942632,-3.3492802535681,0.6082789336828363,-2.359890456755366,-0.38111086312989784,1.792542212829595,21.739088369727007,-4.629435426647138,0.9893897968127332,2,0.927500724792484,2.1700010299682617,3.75625038146973,2.96250152587891,1.9450016021728551,2,-0.011075101829800205,1.1511642606684076,29.46500015258789,3.063505903723818,29.559999465942386,1.3297891767952412,29.48500061035156,-0.011075101829800205
7557,2003-02-13,28.604999542236328,29.375,28.34499931335449,29.28000068664551,4447600.0,-0.025217235932304072,1.3815051079471492,2.872337835205521,28.181110252481744,36.0930411719724,1.3887909315361817,2.196376949502877,3.7480494453138675,2.7262594086657614,8.868966979850477,1.0300006866455114,-1.233110778194849,-1.9270003318786628,-3.976270932782498,0.12227026902517224,-2.951635632330582,-0.9023650314267435,2.4069894969543455,12.500011462432237,-11.49597372199613,1.024635300451918,2,1.317500114440918,2.2950010299682617,4.496250152587891,3.7025012969970703,1.5450000762939453,3,-0.004020268238367319,-1.031502874547214,29.34499931335449,1.1511642606684076,29.46500015258789,3.063505903723818,29.559999465942386,-0.004020268238367319
7558,2003-02-14,29.01000022888184,29.01000022888184,28.5,28.604999542236328,3478200.0,0.014158388153354462,1.5185153788552836,-0.6000000000000021,38.10345785796244,35.92130153527787,0.8541376147906732,1.608009110743847,3.2640031808507537,2.3429883805814846,9.458385642598488,0.5100002288818395,-1.3245690320663321,-1.3532497406005817,-3.3139704216068715,0.6074709404057081,-2.333610081103725,-0.37288940009743854,1.788629632241939,39.58338063859871,12.267315774627079,0.980360340503144,2,0.9124994277954066,1.782500267028805,4.091249465942379,3.297500610351559,1.25,4,0.0410203559003377,1.3815051079471492,28.604999542236328,-1.031502874547214,29.34499931335449,1.1511642606684076,29.46500015258789,0.0410203559003377
7559,2003-02-18,29.71999931335449,29.81999969482422,29.38999938964844,29.399999618530273,2344600.0,0.024474287448153387,-1.529412424687844,0.7901213636813021,42.8798688982292,36.54218715312086,-0.029004395605685573,0.7522844129238173,2.476582059978231,1.6638583009297996,9.510144101788997,0.8099994659423793,-1.1966873491827208,-0.5262505531311064,-2.333956115186279,1.2814550089240662,-1.4301033341586944,0.3776022278964817,0.8823401039477474,81.84522322786891,51.52480218459691,0.9038527810275866,2,0.20250034332275746,1.072501182556156,3.2087497711181676,2.58750152587891,0.41500091552735086,1,0.023216707604282183,1.5185153788552836,29.01000022888184,1.3815051079471492,28.604999542236328,-1.031502874547214,29.34499931335449,0.023216707604282183
7560,2003-02-19,29.5049991607666,29.69499969482422,29.17499923706055,29.43000030517578,1792200.0,-0.007234191034832138,1.2857166811289673,0.23437164723553655,34.33994382948866,36.091070517762866,0.0659491957015419,0.8659801069350586,2.623766672806788,1.895617751750688,9.309160736145856,0.5450000762939382,-1.142554605764854,-0.6487506866455064,-2.406203918206181,1.1087025449151682,-1.5274773024258437,0.2299759291348309,0.9167530482198138,78.64403711246894,50.31465084458882,0.8787266157803371,2,-0.11999988555908203,1.287501335144043,3.403750419616699,2.802501678466797,0.375,2,0.025927853541996004,-1.529412424687844,29.71999931335449,1.5185153788552836,29.01000022888184,1.3815051079471492,28.604999542236328,0.025927853541996004
7561,2003-02-20,29.38999938964844,29.85000038146973,29.25,29.795000076293945,1288800.0,-0.003897636820511363,1.330092700613665,-5.400091554131333,43.307944907295415,36.87280539864276,0.05242572204618412,0.9239983565723939,2.64774536146712,2.0138650120125696,8.269469203962448,0.6000003814697301,-1.1681495301978053,-0.697500419616695,-2.4657335755884304,1.0707327363550405,-1.5816169976025627,0.18661615836917278,0.8656125876874192,69.43517173729569,37.31409437717369,0.8841165779858683,2,-0.0050001144409215215,1.2449998855590785,3.566250324249264,2.9175014495849574,-0.25,3,0.03130316758761076,1.2857166811289673,29.5049991607666,-1.529412424687844,29.71999931335449,1.5185153788552836,29.01000022888184,0.03130316758761076
7562,2003-02-21,29.795000076293945,30.024999618530273,28.959999084472656,29.57500076293945,1628400.0,0.013780220995450287,2.132361892206499,-0.5432072601572164,43.307944907295365,37.705613151765,-0.4167838743214354,0.34448838797368353,2.1840508055034533,1.6243196357068896,8.37750982847906,1.0650005340576172,-1.1210695255878846,-0.17049970626830913,-1.6234601410345064,1.2824607284978882,-0.8969799236514078,0.5559805111147895,0.3077628879234062,84.91805903151692,50.75297188303456,0.7264802173830983,2,-0.6100006103515625,0.8399991989135742,3.2412500381469727,2.77500057220459,-0.7199993133544957,4,0.05017623209952182,1.330092700613665,29.38999938964844,1.2857166811289673,29.5049991607666,-1.529412424687844,29.71999931335449,0.05017623209952182
7563,2003-02-24,29.05500030517578,29.6200008392334,28.989999771118164,29.5,1217800.0,-0.02483637419779494,-1.1913051554735858,-2.0227321987463154,32.28744446872604,36.91839461779821,0.28586792563469743,0.9484252089365981,2.856353579112092,2.386566048306637,8.491389102594942,0.8050003051757812,-1.1068008996787135,-0.7932495117187486,-2.1328460769638404,0.5463470535263433,-1.4630477943412963,-0.12345122909620088,0.9699993133544922,8.920297940243604,-21.935630115067145,0.6697982826225464,2,0.12999916076660156,1.5299997329711843,3.9187488555908203,3.515000343322754,0.2600002288818324,0,0.03768712104124239,2.132361892206499,29.795000076293945,1.330092700613665,29.38999938964844,1.2857166811289673,29.5049991607666,0.03768712104124239
7564,2003-02-25,29.399999618530273,29.46500015258789,28.5049991607666,28.625,2081000.0,0.0118740082509321,1.1215475435265059,-1.741573370823118,40.45879807156839,36.73730450097073,-0.09411091921713322,0.5538509836291468,2.437888619597409,2.044649431639087,7.957604214519254,0.9600009918212891,-1.036908605441969,-0.3987502098083482,-1.7271759272484388,0.9296755076317424,-1.0629630685283935,0.26546264891169713,0.625,58.88159133060115,26.586622305968298,0.6642128587200455,2,-0.21500015258789062,1.0075006484985352,3.573749542236328,3.1700010299682617,1.470001220703125,1,0.029251721820075183,-1.1913051554735858,29.05500030517578,2.132361892206499,29.795000076293945,1.330092700613665,29.38999938964844,0.029251721820075183
7565,2003-02-26,29.2549991607666,29.84499931335449,29.17499923706055,29.35000038146973,1982800.0,-0.004931988423301892,-4.254880548117433,-0.12258228059942917,39.835709490765225,38.07802474264583,0.020079834415469122,0.6237178374877246,2.5052567124556795,2.2018203268002665,7.042945601773812,0.6700000762939382,-0.929278567130357,-0.47575063705444265,-1.766961121626899,0.8154598475180137,-1.121355879340669,0.16985460523178375,0.6356004333496088,49.34209040327863,14.828700035607,0.6456052422862274,2,-0.06999969482421875,1.130000114440918,3.55625057220459,3.5150012969970774,1.5500011444091797,2,0.03008036552246396,1.1215475435265059,29.399999618530273,-1.1913051554735858,29.05500030517578,2.132361892206499,29.795000076293945,0.03008036552246396
7566,2003-02-27,29.5,29.71500015258789,29.18000030517578,29.459999084472656,2139400.0,0.008374665741298859,1.2765891825206155,-0.42105685833599454,45.56830657607914,40.009935445267764,-0.2241988518338296,0.2480961229703489,2.210466014806986,1.9668657126796028,7.445158711612764,0.5349998474121094,-0.867411399023382,-0.1397498130798347,-1.1941867282244623,0.9146871020647929,-0.6669682706521485,0.3874686444924791,0.34499931335448863,65.46056181438993,26.696081393667946,0.5272184575723144,2,-0.23750019073486328,0.7925004959106445,3.0387496948242188,3.270000457763679,1.3700008392333984,3,0.012881327483613703,-4.254880548117433,29.2549991607666,1.1215475435265059,29.399999618530273,-1.1913051554735858,29.05500030517578,0.012881327483613703
7567,2003-02-28,29.78499984741211,30.114999771118164,29.48500061035156,29.649999618530273,2137600.0,0.009661011776681772,-1.70968403522658,3.3749284760633227,53.23275082459958,41.69096799711633,-0.3623143197154022,-0.0571612830456516,1.857973996436872,1.7078022721249084,7.674982979930601,0.6299991607666051,-0.8237370760044485,0.15625,-0.8866707205765714,1.1991707205765714,-0.36521036028828746,0.6777103602882875,-1.4400005340576207,79.50311809919157,35.22108038871487,0.5214603602882857,2,-0.47500038146972656,0.5075006484985352,2.3524999618530273,2.972500801086426,1.3150005340576207,4,-0.02165521104811119,1.2765891825206155,29.5,-4.254880548117433,29.2549991607666,1.1215475435265059,29.399999618530273,-0.02165521104811119
7568,2003-03-03,29.82999992370605,30.20000076293945,29.69499969482422,30.0,1699000.0,0.001510830167012811,-1.2954566143735724,-1.2592576894276815,52.92842106308393,42.8074737932113,-0.3115253833457494,-0.15583095998588448,1.7538009142383082,1.7022767917429782,7.814761116805921,0.5050010681152308,-0.663909400295914,0.23025007247924378,-0.7516736328666695,1.2121737778251571,-0.2607117801937129,0.7212119251522005,-1.4496006011962876,78.17106256660237,29.663019061189047,0.4909618526729572,3,-0.4774999618530238,0.4099988937377894,2.3074998855590856,2.927500724792484,1.2549991607666051,0,-0.02531006244376821,-1.70968403522658,29.78499984741211,1.2765891825206155,29.5,-4.254880548117433,29.2549991607666,-0.02531006244376821
7569,2003-03-04,29.20499992370605,29.85000038146973,29.20499992370605,29.82999992370605,2187600.0,-0.02095206173645714,-1.0640014648437728,3.6764689382803932,47.47081553234491,44.26645953797311,0.2600908205136605,0.3616995409405952,2.3193660388450006,2.350584415101501,8.18048208935764,0.645000457763679,-0.4592338285138311,-0.31474990844726847,-1.1297443950052504,0.5002445781107134,-0.7222471517262576,0.0927473348317207,-0.7518165435790998,2.926891900943882,-47.5060671918558,0.4074972432789906,3,0.1475000381469762,0.8449993133544957,2.9324998855590856,3.552500724792484,1.5550003051757884,1,0.0037664992514612194,-1.2954566143735724,29.82999992370605,-1.70968403522658,29.78499984741211,1.2765891825206155,29.5,0.0037664992514612194
7570,2003-03-05,29.51499938964844,29.51499938964844,28.93000030517578,29.209999084472656,1831200.0,0.010614602525328642,2.8360557320458604,-0.4880004882812557,51.59474745522838,45.18721537663233,-0.054021917075544934,-0.011918056366784668,1.963430622141427,2.087647159892814,8.357523777566419,0.5849990844726598,-0.35462850088822506,0.035249614715578304,-0.688865069221265,0.7593642986524216,-0.3268077272528451,0.39730695668400173,-0.9919433142089886,46.06290343412782,-7.669180561184625,0.3620573419684219,3,-0.1624994277954137,0.5349998474121058,2.3937501907348633,3.0925016403198278,1.44000053405761,2,0.04590890996461239,-1.0640014648437728,29.20499992370605,-1.2954566143735724,29.82999992370605,-1.70968403522658,29.78499984741211,0.04590890996461239
7571,2003-03-06,28.79999923706055,29.375,28.684999465942386,29.25,2328600.0,-0.024224976024856626,-1.029412424687823,-1.475410861245187,51.83788580213627,46.13498658717021,0.6352933139731505,0.6211207677290993,2.6005115665268725,2.824873132827083,9.010520299512137,0.8299999237060547,-0.3482387531823896,-0.6075004577636669,-1.2976834967051865,0.08268258117785265,-0.9525919772344267,-0.2624089382929071,-0.2098653741210974,7.590737469737426,-49.2354247450376,0.3450915194707592,3,0.5525007247924769,1.2499999999999964,3.0237503051757777,3.7225017547607386,2.230001449584961,3,0.06961809448713963,2.8360557320458604,29.51499938964844,-1.0640014648437728,29.20499992370605,-1.2954566143735724,29.82999992370605,0.06961809448713963
7572,2003-03-07,29.35000038146973,29.42499923706055,28.399999618530273,28.559999465942386,2052400.0,0.019097262464556675,1.1808534383053055,-1.755554613656607,53.11926701827206,48.449633537119766,0.017355871791508548,0.027229505792735864,1.9728624607099263,2.2865504243735018,9.79894587936937,1.024999618530277,-0.2556078375980526,-0.028749370574946198,-0.6746504857094564,0.617151744559564,-0.3516999281422031,0.2942011869923107,0.8500003814697195,52.7777866080902,-5.972138469161955,0.3229505575672559,3,-0.050000190734866834,0.572499275207516,2.2287492752075124,2.9525003433227504,2.5499992370605433,4,0.05178877131202109,-1.029412424687823,28.79999923706055,2.8360557320458604,29.51499938964844,-1.0640014648437728,29.20499992370605,0.05178877131202109
7573,2003-03-10,28.22500038146973,29.354999542236328,28.22500038146973,29.354999542236328,2269000.0,-0.03833049353928708,-1.0000000000000062,-1.4303770268573646,37.25491471406043,48.09364649739666,1.1311963029623548,1.109898544101494,3.0102154815708104,3.4258270495551706,10.227723070581893,1.129999160766598,-0.2555370659946554,-1.0907493591308572,-1.914363030242452,-0.2671356880192626,-1.5025561946866546,-0.6789425235750599,1.9390003585815343,0.0,-53.52230639919082,0.4118068355557982,3,0.9875001907348597,1.6374998092651332,3.264999389648434,4.07750034332275,3.4499988555908203,0,0.10186005176770507,1.1808534383053055,29.35000038146973,-1.029412424687823,28.79999923706055,2.8360557320458604,29.51499938964844,0.10186005176770507
7574,2003-03-11,27.7450008392334,28.3700008392334,27.59499931335449,28.29999923706055,2137200.0,-0.017006183728927815,1.230215077075928,0.49114938939480085,35.644388133244306,47.627944124338775,1.5106018863972182,1.525146105556228,3.395666866347298,3.8899934973312504,10.597436539737311,0.7750015258789098,-0.30321657502997823,-1.4799989700317369,-2.5526244462857193,-0.40737349377775445,-2.016311708158728,-0.9436862319047457,2.3414398864746033,7.812579162415853,-40.7750443212863,0.5363127381269911,3,1.1524991989135707,1.8024988174438477,3.733748435974121,4.557499885559082,3.719999313354492,1,0.12038198393262478,-1.0000000000000062,28.22500038146973,1.1808534383053055,29.35000038146973,-1.029412424687823,28.79999923706055,0.12038198393262478
7575,2003-03-12,27.57500076293945,27.739999771118164,27.28000068664551,27.63999938964844,2769000.0,-0.006127232696045093,2.471699199631458,0.11711498080618707,35.32741937175,46.49006776830221,1.5837848485418355,1.6298557531585054,3.4920172052557383,4.074546290675304,11.533183767243798,0.4650001525878871,-0.23381662718075802,-1.5554990768432653,-2.8493133083557645,-0.2616848453307661,-2.202406192599515,-0.9085919610870157,2.361953478027342,13.752926603929788,-30.86757167185342,0.6469071157562488,3,1.164999961853031,1.8149995803833043,3.8574991226196325,4.727499961853031,4.139999389648441,2,0.11550315060092409,1.230215077075928,27.7450008392334,-1.0000000000000062,28.22500038146973,1.1808534383053055,29.35000038146973,0.11550315060092409
7576,2003-03-13,29.020000457763672,29.020000457763672,28.190000534057614,28.45000076293945,3396000.0,0.05240252601429796,1.9122819932807877,-8.76941135043046,44.63668112379657,45.53494891265743,0.07100365810039833,0.16786614053851423,1.9786464978958378,2.639237280782986,11.85526686414549,1.4449996948242223,-0.20759826662289171,-0.09424943923950124,-1.384880161292834,1.1963812828138316,-0.7395648002661694,0.551065921787167,0.7043974988574178,81.1189252683404,39.8775179268512,0.6453153610266673,3,-0.2799997329711914,0.36999988555908203,2.41249942779541,3.2825002670288086,2.5049991607666016,3,0.0666781335430584,2.471699199631458,27.57500076293945,1.230215077075928,27.7450008392334,-1.0000000000000062,28.22500038146973,0.0666781335430584
7577,2003-03-14,28.489999771118164,29.35000038146973,28.20499992370605,29.23500061035156,3584400.0,-0.01826329008563876,1.3487179687820923,-1.3070197159721986,45.97291211977767,44.762114585623394,0.44476200271351374,0.7260337156198347,2.433352628732063,3.1647680896829407,11.19762247374424,1.145000457763679,-0.17979123869661606,-0.6185001373291001,-1.9196653994434314,0.6826651247852311,-1.2690827683862658,0.032082493728065486,1.0388464039048806,58.313241051312694,12.44709861165149,0.6505826310571657,3,0.07500076293945668,0.36250019073486683,2.916249275207516,3.8125009536743164,3.5700016021728516,4,0.08915412200537398,1.9122819932807877,29.020000457763672,2.471699199631458,27.57500076293945,1.230215077075928,27.7450008392334,0.08915412200537398
7578,2003-03-17,30.20000076293945,30.34499931335449,28.5,28.54999923706055,4731600.0,0.06002109531621702,-1.1085706438337013,-2.2147646539254224,54.77327482312077,45.573498951265165,-1.349108035654755,-0.9383542368151438,0.6197912452454482,1.4395179241122946,10.589096098569458,1.8549995422363246,-0.1646083999586594,1.0320008277893038,-0.356126597103426,2.4201282526820336,0.3379371153429389,1.7260645402356687,-2.920000076293938,95.26921320122318,48.940637907126224,0.6940637124463642,3,-1.3875007629394496,-1.3475008010864187,1.1112484931945836,2.102499961853031,1.9999999999999964,0,0.05629135141205066,1.3487179687820923,28.489999771118164,1.9122819932807877,29.020000457763672,2.471699199631458,27.57500076293945,0.05629135141205066
7579,2003-03-18,30.40999984741211,30.45000076293945,29.774999618530273,30.10000038146973,2744200.0,0.00695361189296273,2.4615328185139806,0.18787829046233953,56.83836866501205,46.15612353013002,-1.5312273028425274,-1.1531313909532699,0.32313929556964993,1.2334587356075701,11.061881390026093,0.6750011444091761,-0.2122968648453103,1.2074998855590806,-0.26982484683158603,2.6848246179497472,0.46883751936374907,1.9461622517544122,-3.0686991882324186,98.73814149638427,50.61002393760778,0.7386623661953327,3,-1.544999122619629,-1.544999122619629,0.6962494850158656,1.6875009536743164,1.4650001525878906,1,0.04159813863846806,-1.1085706438337013,30.20000076293945,1.3487179687820923,28.489999771118164,1.9122819932807877,29.020000457763672,0.04159813863846806
7580,2003-03-19,30.270000457763672,30.28499984741211,29.67499923706055,30.229999542236328,2106400.0,-0.004603728719201228,16.428664850136137,0.12903543367645307,54.616309614363374,46.46483728704413,-1.4224546478281752,-1.0043763570415436,0.35292371982173165,1.37502720924169,11.279773169025843,0.735000610351559,-0.26926014675943577,1.0292504310607917,-0.5189648353287772,2.5774656974503607,0.25514279786600724,1.8033580642555762,-2.8043517944335896,92.03538553335301,44.19537431956972,0.7741076331947843,3,-1.4049997329711914,-1.4049997329711914,0.693748950958252,1.6850004196167028,1.0349998474121094,2,0.03947802037504511,2.4615328185139806,30.40999984741211,-1.1085706438337013,30.20000076293945,1.3487179687820923,28.489999771118164,0.03947802037504511
7581,2003-03-20,30.309999465942386,30.5,29.604999542236328,30.125,2407200.0,0.0013214075842029605,2.1681402186865975,4.62488079343896,53.24274035245545,46.47855654639784,-1.3697820336241264,-1.0244409328000579,0.2207285199714768,1.3363667815549753,11.786563316121129,0.8950004577636719,-0.2468486937048482,1.023249435424809,-0.5966471767142707,2.6431460475638886,0.21330112935526913,1.8331977414943488,-2.7249767186279286,91.72110990233894,45.90813639563286,0.8099483060695397,3,-1.4199991226196325,-1.4199991226196325,0.5900001525878871,1.6450014114379883,2.0450000762939418,3,0.046354361972992475,16.428664850136137,30.270000457763672,2.4615328185139806,30.40999984741211,-1.1085706438337013,30.20000076293945,0.046354361972992475
7582,2003-03-21,31.290000915527344,31.38999938964844,30.47500038146973,30.75,3535000.0,0.03233261190539216,1.4729774313610022,2.9189322940830222,58.08416877520557,48.792918108747294,-2.286058033429857,-1.9886574958612684,-0.8179650877843976,0.35990340086121364,12.285529095849121,1.0799999237060547,-0.24841877218399588,1.928500843048095,0.08703383430415812,3.769967851792032,1.0077673386761283,2.8492343474200617,-3.5300795330517545,96.53984445535603,52.55539594125498,0.9207335043719682,3,-1.9550008773803675,-1.9550008773803675,-0.39625072479248047,0.6649999618530309,0.9349975585937429,4,0.007510345034420052,2.1681402186865975,30.309999465942386,16.428664850136137,30.270000457763672,2.4615328185139806,30.40999984741211,0.007510345034420052
7583,2003-03-24,30.149999618530273,30.864999771118164,29.834999084472656,30.625,1965800.0,-0.036433405677254393,1.1570696731543155,-0.8796288447138275,54.950233098137026,50.93801199373538,-0.9434985262566897,-0.8036173038117838,0.23437994212115143,1.5085056452537629,12.533232607277522,1.4550018310546875,-0.22162930230359024,0.7337495803833001,-1.1342688905803655,2.6017680513469656,-0.2002596550985345,1.6677588158651346,-2.0996719954808576,30.532219769322932,-17.875497509288028,0.9340092354818328,3,-0.8149995803832972,-0.8149995803832972,0.26125049591064453,1.455000877380371,1.8400001525878906,0,0.06334997608380899,1.4729774313610022,31.290000915527344,2.1681402186865975,30.309999465942386,16.428664850136137,30.270000457763672,0.06334997608380899
7584,2003-03-25,30.26000022888184,30.459999084472656,29.96999931335449,30.274999618530273,2190800.0,0.0036484448339415554,1.545464453802347,0.031577637057939735,53.98609197356532,53.01119783838153,-0.7367011752605528,-0.891598040224391,0.04344760507475698,1.4078329489972958,12.248636276417052,0.4899997711181676,-0.2392609157752581,0.8007501602172873,-1.1049069052523919,2.7064072256869665,-0.15207837251755052,1.753578692952125,-1.9424988645045005,36.69471947547386,-11.513496756137755,0.9528285327348388,3,-0.47000026702881215,-0.9250001907348633,0.09749984741210582,1.345000267028805,1.5749988555908168,1,0.06411105483753299,1.1570696731543155,30.149999618530273,1.4729774313610022,31.290000915527344,2.1681402186865975,30.309999465942386,0.06411105483753299
7585,2003-03-26,30.13500022888184,30.30500030517578,29.709999084472656,30.26499938964844,2376000.0,-0.00413086579823263,4.666651529050791,8.666963377418126,57.624217807593354,54.4542574699145,-0.23509993951035923,-0.73497269229442,0.09326008508981332,1.5338644689390541,12.375714214047601,0.595001220703125,-0.053433106871331404,0.631750106811527,-1.2945750990903413,2.5580753127133953,-0.33141249613940715,1.5949127097624611,-1.571699022482811,29.691917756402315,-22.67700839610563,0.9631626029509348,3,-0.3375005722045934,-0.8000001907348633,0.22249984741210582,1.12499904632568,2.129999160766605,2,0.057740161204661966,1.545464453802347,30.26000022888184,1.1570696731543155,30.149999618530273,1.4729774313610022,31.290000915527344,0.057740161204661966
7586,2003-03-27,29.8799991607666,30.13500022888184,29.45000076293945,29.82500076293945,2426600.0,-0.00846195673397876,1.4247745786113786,-0.4230673298414229,53.13237941885854,55.249753836479044,0.1729035612682175,-0.4743642698155419,0.2675931964637215,1.7939333657646017,12.40053075064508,0.6849994659423899,0.19854577512514737,0.3577490806579604,-1.575923242396481,2.291421403712402,-0.6090870808692586,1.3245852421851794,-1.0905620997076184,22.164881557498838,-28.906764992302364,0.9668361615272204,3,0.06500053405761719,-0.5449991226196254,0.20875072479248047,1.340001106262207,2.305002212524414,3,0.047690802691863876,4.666651529050791,30.13500022888184,1.545464453802347,30.26000022888184,1.1570696731543155,30.149999618530273,0.047690802691863876
7587,2003-03-28,29.13999938964844,29.54999923706055,29.07500076293945,29.54999923706055,3220400.0,-0.024765722620561648,1.3170665897524514,-7.4547598404711675,55.66562666007184,55.34890404058471,1.1340606912623024,0.22644608291365742,0.9273014003417721,2.525648082723283,12.931407506537512,0.804998397827152,0.472752997900475,-0.35000066757201864,-2.286734106943886,1.5867327717998485,-1.318367387257954,0.6183660521139167,-0.14251734230230184,3.6312102080506845,-51.67407564704609,0.9683667196859345,3,1.0925006866455043,0.19500064849853516,0.8699998855590785,2.0800008773803675,3.260002136230465,4,0.11032945161042007,1.4247745786113786,29.8799991607666,4.666651529050791,30.13500022888184,1.545464453802347,30.26000022888184,0.11032945161042007
7588,2003-03-31,29.07500076293945,29.149999618530273,28.28000068664551,28.75,3173800.0,-0.0022305637635696707,2.663165164875746,-0.7926850826673031,58.681459654232086,55.55369192827583,1.142882251214015,0.24451851435145144,0.9060516638866964,2.5768699500031964,13.895082136038745,0.8699989318847621,0.5896260798634785,-0.37724933624268076,-2.315510699886115,1.5610120274007535,-1.3463800180643979,0.5918813455790364,2.3149986267089915,36.46792020977324,-23.818557532674888,0.969130681821717,3,0.7599992752075266,0.25999927520752664,0.8349986076355016,2.144999504089359,3.0400009155273544,0,0.10834041714615505,1.3170665897524514,29.13999938964844,1.4247745786113786,29.8799991607666,4.666651529050791,30.13500022888184,0.10834041714615505
7589,2003-04-01,29.315000534057614,29.399999618530273,28.524999618530273,29.06999969482422,2556000.0,0.008254506098726688,3.2168775479251215,0.7538469664424777,61.25484763791076,56.291307264225544,0.8171548248269325,0.013894638641200885,0.5912913194771008,2.3142898212842375,14.17993065813147,0.875,0.7513511033267051,-0.1427495956420941,-2.07867973127016,1.793180539985972,-1.110714663456129,0.8252154721719407,2.0127988815307702,51.1111132042236,-14.439368879789257,0.9679650678140339,4,0.5199995040893626,0.019999504089362574,0.5699992179870605,1.862498283386227,2.524999618530277,1,0.09125018551348085,2.663165164875746,29.07500076293945,1.3170665897524514,29.13999938964844,1.4247745786113786,29.8799991607666,0.09125018551348085
7590,2003-04-02,30.8700008392334,31.3700008392334,29.315000534057614,29.85000038146973,5049600.0,0.053044525903017226,1.0346533064164363,4.163252913562416,61.79846872058539,57.241943749573316,-0.7194419799534622,-1.511903532694518,-0.9992139272503806,0.7427279303283179,14.350398363248368,2.055000305175785,0.7463968595455555,1.3445006370544448,-0.6920880597645187,3.3810893338734083,0.3262062886449648,2.3627949854639247,-2.590000152587887,83.81877102558562,19.4015982379631,1.018294348409481,4,-1.0350008010864222,-1.5350008010864222,-1.0737509727478027,0.3074979782104421,1.5300006866455078,2,0.03126006540345849,3.2168775479251215,29.315000534057614,2.663165164875746,29.07500076293945,1.3170665897524514,29.13999938964844,0.03126006540345849
7591,2003-04-03,30.80500030517578,31.149999618530273,30.559999465942386,30.8700008392334,2164400.0,-0.002105621389391299,-1.126118200157413,-0.06372598518252592,65.69491481589239,58.08758219853852,-0.6446313116223479,-1.3586503394521507,-0.9505734317838304,0.8065879159037941,14.24810357233694,0.5900001525878871,0.7018367710317293,1.1792500495910652,-0.9038302414089294,3.2623303405910598,0.13770990409106787,2.2207901950910625,-2.463199615478512,81.71519397549456,15.843246377976513,1.0415401454999977,4,-0.9799995422363281,-1.470000267028805,-1.02000093460083,0.3724985122680593,2.325000762939453,3,0.047394873235153234,1.0346533064164363,30.8700008392334,3.2168775479251215,29.315000534057614,2.663165164875746,29.07500076293945,0.047394873235153234
7592,2003-04-04,30.8700008392334,31.149999618530273,30.459999084472656,30.854999542236328,2515600.0,0.0021100643860956225,1.4000066342693183,-0.2307872883594002,55.84642152527271,58.18715869044248,-0.866607175803864,-1.3744039496818061,-1.0805176559311072,0.7381786350675696,13.784148391984255,0.6900005340576172,0.6925261494536237,1.168250560760498,-0.9822897909861545,3.3187909125071506,0.09298038488716998,2.243520736633826,-2.4676361465454058,83.81877102558562,20.770405326563704,1.0752701758733265,4,-1.0450000762939453,-1.5350008010864222,-1.0925006866455078,0.3074979782104421,1.8899974822997976,4,0.042598007719726105,-1.126118200157413,30.80500030517578,1.0346533064164363,30.8700008392334,3.2168775479251215,29.315000534057614,0.042598007719726105
7593,2003-04-07,31.10000038146973,32.200000762939446,31.0049991607666,31.8700008392334,2559600.0,0.007450584256027071,-1.4895791527423867,-51.32892561983447,56.00000265370158,58.41092654379096,-1.059047734782375,-1.4524394235043054,-1.3472085755935659,0.5182880349269148,13.394292183404497,1.3299999237060476,0.702142222641772,1.254500102996829,-0.8645336844470712,3.3735338904407293,0.1949832092748771,2.314016996718781,-2.6382829658508307,70.06802615168812,11.057712106290907,1.0595168937219508,4,-0.8599996566772496,-1.3599996566772496,-1.2987504005432164,0.07749843597411044,1.2699985504150426,0,0.041800679371816196,1.4000066342693183,30.8700008392334,-1.126118200157413,30.80500030517578,1.0346533064164363,30.8700008392334,0.041800679371816196
7594,2003-04-08,31.084999084472656,31.165000915527344,30.6299991607666,31.104999542236328,1782400.0,-0.00048235681070962766,6.642707283180295,0.025974605030443368,57.24442732447147,58.368727601221856,-1.0222097758410058,-1.2378492288413803,-1.3372691614347545,0.5298416181360928,12.203321320539203,0.5350017547607422,0.5756660252829029,1.0724988937377944,-0.8684951486881118,3.0134929361637006,0.10200187252484127,2.0429959149507475,-2.473750334960936,61.35176464443673,6.249610999369743,0.9704970212129529,4,-0.8449983596801758,-1.3449983596801758,-1.2887496948242223,0.0924997329711843,1.9599990844726491,1,0.03313503697378728,-1.4895791527423867,31.10000038146973,1.4000066342693183,30.8700008392334,-1.126118200157413,30.80500030517578,0.03313503697378728
7595,2003-04-09,30.76000022888184,31.21500015258789,30.59000015258789,30.59000015258789,2378800.0,-0.010455166966794494,-6.35293787656094,-8.499809269502371,53.80711069457138,58.44369774296772,-0.6696523865526984,-0.6977793199159272,-1.028466613382836,0.8548168857808598,10.676412600698114,0.625,0.5535291255677102,0.5882500648498556,-1.0015573820876291,2.1780575117873404,-0.20665365861888674,1.383153788318598,-2.005201398833009,17.241428449283486,-31.856031279908553,0.7949037234687428,4,-0.519999504089359,-1.019999504089359,-1.0587506294250524,0.41749858856200106,2.054998397827145,2,0.03511053041839696,6.642707283180295,31.084999084472656,-1.4895791527423867,31.10000038146973,1.4000066342693183,30.8700008392334,0.03511053041839696
7596,2003-04-10,30.95499992370605,31.059999465942386,30.375,30.76000022888184,1925400.0,0.006339391852185905,2.3827236078667355,1.147056513592592,46.731698857117095,57.451039098194975,-0.7779351828756695,-0.7803919875274907,-1.2604583669462777,0.6452794788148601,10.882037188882949,0.6849994659423864,0.5407598994471385,0.6864997863769489,-0.8425390114913007,2.2155385842451985,-0.07801961255717771,1.4510191853110754,-2.062393016341595,31.780804451383982,-10.848080522389726,0.7645193989341249,4,-0.7149991989135707,-1.2149991989135707,-1.253750324249264,0.22249889373778942,0.770000457763679,3,0.0466807173553323,-6.35293787656094,30.76000022888184,6.642707283180295,31.084999084472656,-1.4895791527423867,31.10000038146973,0.0466807173553323
7597,2003-04-11,31.03000068664551,31.70000076293945,30.7549991607666,31.35000038146973,2467000.0,0.0024228965635377797,-1.1724106179789802,-1.6410266442349672,60.837447912017694,57.690593349060045,-0.6220617626739617,-0.6907611484180869,-1.3299494858611212,0.54980236153013,11.688138107364377,0.945001602172848,0.5034090575430987,0.6345005035400426,-0.6793566237593254,1.9483576308394106,-0.022428060109643155,1.2914290671897284,-2.0050980250580572,35.89043357935541,-7.927030925964068,0.656928563649684,4,-0.6675004959106516,-1.289999961853031,-1.3287510871887243,0.14749813079832919,0.6499996185302699,4,0.06767645294875901,2.3827236078667355,30.95499992370605,-6.35293787656094,30.76000022888184,6.642707283180295,31.084999084472656,0.06767645294875901
7598,2003-04-14,31.899999618530273,32.0,30.79999923706055,31.03000068664551,2953600.0,0.028037348135128592,1.2429927199868736,-2.7187492549412187,67.0124428784662,58.330326153566205,-1.1724930932152695,-1.503980147537284,-2.197272093378423,-0.3266406806493194,12.37503646347881,1.2000007629394496,0.5607717726156807,1.419499492645265,-0.051650887123507516,2.8906498724140377,0.6839243027608788,2.1550746825296514,-2.7480930328887396,93.84613037109375,47.0982724688122,0.7355751898843872,4,-1.1424989700317454,-2.159998893737793,-2.2887496948242188,-0.7225008010864329,-0.725000381469723,0,0.026959207313073552,-1.1724106179789802,31.03000068664551,2.3827236078667355,30.95499992370605,-6.35293787656094,30.76000022888184,0.026959207313073552
7599,2003-04-15,31.67499923706055,31.80500030517578,31.22500038146973,31.79999923706055,3718800.0,-0.007053303578694159,7.592455495903197,-0.1436783373161166,65.65039618189125,58.7583180937113,-0.6453916340781127,-1.2430835407802228,-1.9848887252126737,-0.10762200960297363,12.995039856689655,0.6749992370605433,0.6567091069246089,1.131249141693118,-0.43296870583791147,2.6954669892241476,0.3491402179276051,1.913358065458631,-2.401168884327099,79.99995304988002,29.810146195069365,0.7821089237655143,4,-0.3874988555908274,-1.93499851226807,-2.137498855590824,-0.5574998855590856,0.025001525878899145,1,0.021941585211186165,1.2429927199868736,31.899999618530273,-1.1724106179789802,31.03000068664551,2.3827236078667355,30.95499992370605,0.021941585211186165
7600,2003-04-16,31.46500015258789,32.09000015258789,31.315000534057614,31.67499923706055,2691000.0,-0.006629805510048881,-2.0392241927400554,1.6799926757812784,66.25642678927954,58.82070831297654,-0.3823212024686704,-0.9897107652066204,-1.7744104232756115,0.09311760891877441,13.848809681797192,0.774999618530277,0.7430056422496207,0.8615000724792488,-0.7492895079732662,2.47228965293176,0.05610528225299305,1.6668948627055045,-2.0741229834461983,63.55685455439224,9.41634300596396,0.8053947902262563,4,-0.17749977111816762,-1.7249994277954102,-2.2425003051757812,-0.6625013351440501,-0.1650009155273402,2,0.05021446078802794,7.592455495903197,31.67499923706055,1.2429927199868736,31.899999618530273,-1.1724106179789802,31.03000068664551,0.05021446078802794
7601,2003-04-17,31.71500015258789,31.72500038146973,31.354999542236328,31.46500015258789,3086400.0,0.007945336049186125,1.740742310572299,-1.1904813805631043,79.3614794593479,61.43349252787378,-0.5472076013350815,-1.190070191432298,-2.018759658904216,-0.17779532743652027,14.5222557393475,0.370000839233402,0.8081875681988961,1.0412500381469734,-0.6367903633790633,2.71929043967301,0.20222983738395328,1.8802702389099935,-2.2117580396942884,71.9101332285602,10.910416604332937,0.839020200763019,4,-0.4274997711181676,-1.5199995040893626,-2.6499996185302734,-1.0700006484985352,-0.07500076293944957,3,0.03468385523659956,-2.0392241927400554,31.46500015258789,7.592455495903197,31.67499923706055,1.2429927199868736,31.899999618530273,0.03468385523659956
7602,2003-04-21,31.524999618530273,31.76499938964844,31.364999771118164,31.71500015258789,1612600.0,-0.005990872872252306,1.758627493537969,-0.7600021362304688,77.16184846179321,63.78480872877285,-0.28443609390108193,-1.034606255039769,-1.8148834903584685,-0.011461931652462454,14.395473469602951,0.399999618530277,0.7536390573346559,0.8394995689392104,-0.8598651728846534,2.5388643107630777,-0.010182801972721478,1.6891819398511423,-1.913887159634836,56.201540072035506,-7.574889928525941,0.8496823709119333,4,-0.2924995422363281,-1.3224992752075266,-2.4599990844726562,-0.880000114440918,-0.2199993133544922,0,0.006344195570486155,1.740742310572299,31.71500015258789,-2.0392241927400554,31.46500015258789,7.592455495903197,31.67499923706055,0.006344195570486155
7603,2003-04-22,32.060001373291016,32.060001373291016,31.28000068664551,31.53000068664551,2738400.0,0.016970714075640103,1.9433950041925494,-2.789469457411014,78.5639914179275,66.1536491836013,-0.7475542921042866,-1.4958728466424347,-2.3153221169618092,-0.563986855229615,15.145227423090251,0.7800006866455043,0.6894303522093921,1.279001235961914,-0.5061616101766333,3.0641640821004614,0.3864198128926404,2.1715826590311877,-2.345333382233818,96.53193211160087,29.866508876047106,0.8925814230692736,4,-0.8275012969970703,-1.8200006484985352,-3.35125112533569,-1.4150018692016602,-1.2850017547607422,1,-0.01185280885333373,1.758627493537969,31.524999618530273,1.740742310572299,31.71500015258789,-2.0392241927400554,31.46500015258789,-0.01185280885333373
7604,2003-04-23,32.200000762939446,32.235000610351555,31.645000457763672,32.22499847412109,2351000.0,0.00436679300223175,25.221073154191426,-0.04716543169001698,69.61651054358283,67.9102491668248,-0.7965203744558131,-1.5632277266337127,-2.420836763673016,-0.7052253938504762,15.985817282674525,0.5900001525878835,0.7299076237990505,1.322000598907465,-0.5525532206583748,3.1965544184733083,0.38472368912454513,2.259277508690385,-2.38591946100696,96.3350942190355,30.524199109350448,0.9372769097829212,4,-0.8950004577636683,-1.9425001144409109,-3.3675007820129323,-1.5550012588500906,-1.1750011444091726,2,-0.031832344769960996,1.9433950041925494,32.060001373291016,1.758627493537969,31.524999618530273,1.740742310572299,31.71500015258789,-0.031832344769960996
7605,2003-04-24,31.875,32.25,31.709999084472656,32.200000762939446,985000.0,-0.010093191156489212,1.5411853407652745,13.001220814893658,64.65752393852179,69.90200750920309,-0.331594701869907,-1.160696265894849,-2.0613542139922565,-0.4133844497481327,17.19512397795405,0.5400009155273438,0.7493475631045463,0.9099998474121094,-0.9808007023826448,2.8008003972068636,-0.03540042748526773,1.8554001223094865,-1.9156635395623702,61.34017881897661,-2.357353607940283,0.9454002748973772,4,-0.3725004196166992,-1.609999656677246,-3.0099992752075195,-1.2300004959106445,-0.07500076293944957,3,-0.005490172143076122,25.221073154191426,32.200000762939446,1.9433950041925494,32.060001373291016,1.758627493537969,31.524999618530273,-0.005490172143076122
7606,2003-04-25,31.30500030517578,31.82500076293945,31.229999542236328,31.75,1289400.0,-0.017882343367034315,1.000000000000012,1.3692266159606858,55.2346497479592,69.27947437986327,0.32773889512630916,-0.504322126467823,-1.4589166613481979,0.11525362584092491,18.51015460259519,0.6450004577636719,0.751454750120331,0.2687500953674302,-1.5561475054611975,2.0936476961960544,-0.6436987050468836,1.181198895781744,-1.1624107615731631,7.353012674512972,-51.5769240453834,0.9124488004143126,4,0.2199993133544922,-1.0399999618530273,-2.439999580383301,-0.6600008010864258,0.7399978637695241,4,-0.0001597530128247815,1.5411853407652745,31.875,25.221073154191426,32.200000762939446,1.9433950041925494,32.060001373291016,-0.0001597530128247815
7607,2003-04-28,32.35499954223633,32.46500015258789,31.5,31.57500076293945,2152800.0,0.03354094319836021,-1.075268464359254,-1.7528074476657545,62.61305592499118,68.79065360725494,-0.5750123882618858,-1.3714256936184483,-2.439752105123027,-0.9773671790640357,20.24443024127111,1.1599998474121094,0.8320883466577662,1.1579993247985847,-0.52443092144064,2.8404295710378094,0.3167842016789706,1.9992144479181988,-2.0438171621219183,91.09307238963639,32.185203183943656,0.8412151231196127,4,-0.5099992752075195,-1.982499122619629,-3.464999198913574,-1.7100000381469727,-0.1549987792968821,0,-0.022098598754561105,1.000000000000012,31.30500030517578,1.5411853407652745,31.875,25.221073154191426,32.200000762939446,-0.022098598754561105
7608,2003-04-29,32.22499847412109,32.49499893188477,32.0,32.299999237060554,1535800.0,-0.004017959201190413,1.1290269653887774,-0.09615497476428868,61.198421959465236,68.29598980476314,-0.4403718984433631,-1.0470158025191196,-2.253728240082694,-0.8779235685607887,21.25356895849452,0.49499893188477273,0.9542804687458037,0.8704983711242598,-0.5439376694209699,2.2849344116694894,0.16328035085164316,1.5777163913968728,-1.6984343167593288,78.65607999710404,19.228798807953645,0.7072180202726139,4,-0.3624992370605362,-1.8374986648559428,-2.8899984359741104,-1.5924978256225515,0.3000030517578196,1,-0.028549207525459752,-1.075268464359254,32.35499954223633,1.000000000000012,31.30500030517578,1.5411853407652745,31.875,-0.028549207525459752
7609,2003-04-30,31.989999771118164,32.299999237060554,31.834999084472656,32.09999847412109,2842600.0,-0.0072924348837950514,-1.2142860386647083,1.4666344539948464,62.29999542236329,67.85638631955023,-0.17432333622324947,-0.6338345423437417,-1.9871712713687444,-0.6776340039792537,22.523782453729424,0.46500015258789773,0.9992694446400741,0.5017497062683098,-0.5634421001643162,1.5669415127009358,-0.030846196948004945,1.034345609484621,-1.2272234408136455,60.07909846447019,-4.490901260137932,0.5325959032163123,4,-0.12750053405761363,-1.6024999618530202,-2.654999732971188,-1.6224985122680593,0.6550006866455078,2,-0.03798062398502544,1.1290269653887774,32.22499847412109,-1.075268464359254,32.35499954223633,1.000000000000012,31.30500030517578,-0.03798062398502544
7610,2003-05-01,31.834999084472656,32.049999237060554,31.190000534057614,32.0,2535800.0,-0.0048452856440920344,5.490571198249286,1.5000260096063114,58.87095750804957,65.57966165829485,0.0432268976776129,-0.424601335909216,-1.7948316195026628,-0.5518101251898813,22.953135900643275,0.8599987030029403,0.930370316482751,0.29849910736083984,-0.7357513177044197,1.3327495324260958,-0.21862610517178638,0.8156243198934696,-0.8643560419785068,49.42523695730006,-18.495427319619836,0.5171252125326288,5,0.007500648498535156,-1.4474992752075124,-2.2724990844726562,-1.5749979019164968,0.470001220703125,3,-0.025443678003353676,-1.2142860386647083,31.989999771118164,1.1290269653887774,32.22499847412109,-1.075268464359254,32.35499954223633,-0.025443678003353676
7611,2003-05-02,32.264999389648445,32.299999237060554,31.63500022888184,31.834999084472656,2440800.0,0.013507156197328785,1.6599960327147825,-2.606047995561147,61.618048719744,63.85257279806718,-0.3358719734707698,-0.7795836015938704,-2.1780191162186924,-1.0189221287787618,23.49570958343871,0.6649990081787145,0.893523116203351,0.6554994583129954,-0.3673953997907802,1.678394316416771,0.14405202926110405,1.1669468873648832,-1.1114336404274212,82.37549236694231,9.97347306380982,0.5114474290518881,5,-0.4224996566772532,-1.8774995803833008,-2.6987495422363352,-2.004998207092285,0.1100006103515554,4,-0.014411906443025702,5.490571198249286,31.834999084472656,-1.2142860386647083,31.989999771118164,1.1290269653887774,32.22499847412109,-0.014411906443025702
7612,2003-05-05,32.185001373291016,32.595001220703125,31.9950008392334,32.22499847412109,1782800.0,-0.0024794054818142452,-1.8571571298819256,-0.09301644754349607,53.149190925825,61.02870607672245,-0.17031793683041485,-0.628227335172383,-2.0642290768208227,-0.9622678049896436,24.283153597652383,0.6000003814697266,0.8693290588273825,0.509751415252687,-0.48156590748789796,1.5010687379932754,0.014092753882394504,1.0054100766229794,-0.995000839233402,70.81853045986772,1.0824072202265,0.4956586613702935,5,-0.29250049591064453,-1.7475004196166992,-2.54500150680542,-1.9250001907348562,0.9399986267089844,0,-0.004349951790335926,1.6599960327147825,32.264999389648445,5.490571198249286,31.834999084472656,-1.2142860386647083,31.989999771118164,-0.004349951790335926
7613,2003-05-06,32.400001525878906,32.74499893188477,32.130001068115234,32.22999954223633,2182400.0,0.006680134951502881,-2.3243223737795895,-4.250357653791886,58.02881934469994,59.741184832402126,-0.3710354889256706,-0.7808769984158559,-2.2183861132637688,-1.1991992823524775,24.33627449856274,0.6149978637695384,0.7710266923346119,0.6597515106201186,-0.3431626930051408,1.662665714245378,0.15829440880749246,1.1612086124327483,-1.0133008956909215,77.81364878009259,8.988525076544505,0.5014571018126296,5,-0.43250179290771484,-1.8875017166137624,-2.6162514686584473,-2.297501564025872,1.25,1,-0.006172862762975906,-1.8571571298819256,32.185001373291016,1.6599960327147825,32.264999389648445,5.490571198249286,31.834999084472656,-0.006172862762975906
7614,2003-05-07,32.115001678466804,32.404998779296875,31.809999465942386,32.400001525878906,2053200.0,-0.008796291172531667,3.0339708525688036,-1.6764501290249778,57.080626408176016,58.89930732903038,-0.11103750879071583,-0.4371693382807962,-1.8857224802246932,-0.9421621029327341,24.64353126536695,0.5949993133544886,0.6873228124073343,0.3232515335083086,-0.6431051657881994,1.2896082328048166,-0.15992681613994364,0.8064298831565608,-0.5109733200073343,59.4856654323065,-9.592527178011913,0.483178349648254,5,-0.14750194549561257,-1.480002403259281,-2.5300016403198278,-2.0125017166137695,0.894996643066392,2,0.012766614540985932,-2.3243223737795895,32.400001525878906,-1.8571571298819256,32.185001373291016,1.6599960327147825,32.264999389648445,0.012766614540985932
7615,2003-05-08,31.84000015258789,32.264999389648445,31.67499923706055,31.899999618530273,1386400.0,-0.008563023867543595,-2.025631746000768,0.2105245546171299,51.354279030744884,58.468155027117675,0.1771012721568752,-0.081275405739202,-1.5605954731524605,-0.6974852430022516,24.85573018026611,0.5900001525878942,0.5354296523406923,-0.005749988555908914,-0.8411843497003773,0.8296843725885594,-0.42346716912814486,0.41196719201632703,0.9049987792968821,18.468483174931187,-48.1756508596039,0.4177171805722343,5,0.12749958038330078,-0.8100004196166992,-2.2550001144409144,-1.7874994277954102,2.0699996948242188,3,0.025282672780086335,3.0339708525688036,32.115001678466804,-2.3243223737795895,32.400001525878906,-1.8571571298819256,32.185001373291016,0.025282672780086335
7616,2003-05-09,32.400001525878906,32.5,31.899999618530273,32.09999847412109,1220000.0,0.017587982745204123,1.4000015258789062,-5.000095368280628,58.776343685301796,58.04185366715219,-0.23606426677795866,-0.5559754143984392,-2.070828939253211,-1.271689914605112,25.423515537684526,0.6599998474121094,0.46922185308723385,0.48200130462646484,-0.2753656553161363,1.239368264569066,0.10331782465516426,0.8606847845977654,0.323597412109379,67.75724257916335,-0.19922497066283995,0.3786834799713,5,-0.43250179290771484,-0.8400020599365199,-2.81500148773193,-2.52500057220459,1.6399993896484375,4,-0.002932136303365418,-2.025631746000768,31.84000015258789,3.0339708525688036,32.115001678466804,-2.3243223737795895,32.400001525878906,-0.002932136303365418
7617,2003-05-12,33.130001068115234,33.209999084472656,32.200000762939446,32.400001525878906,1829800.0,0.022530849007931453,1.2696704342347367,2.4333070545749895,60.32818177399614,57.94516031321118,-0.9438217622904261,-1.181139181341205,-2.7507396119976306,-2.021691653270416,25.75405629459687,1.0099983215332102,0.4612798899293651,1.1070008277893066,0.28820515489231013,1.9257965006863031,0.6976029913408084,1.516398664237805,-1.455001831054684,94.7884023251017,29.188823746822592,0.40939783644849775,5,-0.9300012588500977,-1.3375015258789062,-3.5500006675720215,-3.2775011062622,0.4199981689453196,0,-0.022789044484573195,1.4000015258789062,32.400001525878906,-2.025631746000768,31.84000015258789,3.0339708525688036,32.115001678466804,-0.022789044484573195
7618,2003-05-13,32.759998321533196,33.049999237060554,32.560001373291016,33.005001068115234,1578600.0,-0.011168208109058386,1.9253683755038014,-0.3356204112559865,55.17557467211957,57.15355800762855,-0.5475267591245441,-0.7835784926690401,-2.3353654450919024,-1.6694950823376828,25.87383257332261,0.5699996948242188,0.5332944716752479,0.693998146057119,-0.18566474530263832,1.5736610374168798,0.2541667003772403,1.1338295917369976,-1.0542990875244023,70.68398647086984,8.601609771544624,0.4398314456798797,5,-0.5599985122680593,-0.9674987792968679,-3.179997920989983,-2.9999971389770366,0.31500244140625,1,0.011141687947733736,1.2696704342347367,33.130001068115234,1.4000015258789062,32.400001525878906,-2.025631746000768,31.84000015258789,0.011141687947733736
7619,2003-05-14,32.36999893188477,32.955001831054695,32.294998168945305,32.884998321533196,1767600.0,-0.011904743883703883,1.0152586397679753,2.102014760377298,54.520536300922764,56.67017787350335,-0.10946756631282284,-0.3571532308944967,-1.8834423010141847,-1.2956788275966495,25.845011906487663,0.6600036621093892,0.47012535404591915,0.26924877166748473,-0.600229546555461,1.138727089890434,-0.16549038744398814,0.7039879307789576,-0.6342137008667024,45.27685758379321,-16.201305284856907,0.4347391591114745,5,0.05250072479247336,-0.5774993896484446,-2.3799982070922923,-2.6099977493286133,0.8850021362304616,2,0.03954286797128437,1.9253683755038014,32.759998321533196,1.2696704342347367,33.130001068115234,1.4000015258789062,32.400001525878906,0.03954286797128437
7620,2003-05-15,33.044998168945305,33.09000015258789,32.43000030517578,32.75,2038000.0,0.020852618453306437,2.4285516120722113,-0.5728126574027457,65.59137359136534,57.111658414794604,-0.6646761715853202,-0.956767788542173,-2.497391238187724,-1.9775917205117963,25.64080811824156,0.7200012207031179,0.4389540463660069,0.8652481079101477,-0.04707352697588618,1.7775697427961852,0.4090872904671272,1.3214089253531647,-1.2797286608581437,87.40450513018698,18.291704829598615,0.4561608174430187,5,-0.6024990081787038,-1.2524986267089773,-3.054997444152825,-3.304997444152825,0.07500076293946734,3,-0.0010591571902400787,1.0152586397679753,32.36999893188477,1.9253683755038014,32.759998321533196,1.2696704342347367,33.130001068115234,-0.0010591571902400787
7621,2003-05-16,32.814998626708984,33.09999847412109,32.52000045776367,32.75,2396200.0,-0.006960192312931324,-1.209525885558556,0.2203356954430302,54.83192098771765,57.298628421671566,-0.38940473734323433,-0.674727369680042,-2.184705167402889,-1.7671703281336129,25.429375010222465,0.5799980163574148,0.41591888565174884,0.5802486419677706,-0.3466158591917221,1.5071131431272669,0.11681639138802069,1.043680892547517,-1.020834527094113,60.890978792514396,-5.216683612283738,0.4634322505797478,5,-0.3724994659423828,-1.0224990844726562,-2.824997901916504,-3.074997901916504,0.3800010681152344,4,0.033368924776119746,2.4285516120722113,33.044998168945305,1.0152586397679753,32.36999893188477,1.9253683755038014,32.759998321533196,0.033368924776119746
7622,2003-05-19,31.72500038146973,32.69499969482422,31.649999618530273,32.689998626708984,1804000.0,-0.03321646475255602,1.143589061408777,-14.846440518809734,45.62938677733744,55.920913691964614,0.702338764496016,0.45431568618623785,-1.0407123448575462,-0.705522671693668,24.68603985776317,1.164999008178711,0.4019350347555424,-0.5197496414184535,-1.4182535004279266,0.3787542175910197,-0.9690015709231865,-0.0704977119137169,1.4849987030029261,5.172470491978219,-56.89630088899257,0.4492519295047357,5,0.7049989700317347,0.2574987411498988,-1.7349996566772496,-1.9849996566772496,1.504999160766598,0,0.07297085914015566,-1.209525885558556,32.814998626708984,2.4285516120722113,33.044998168945305,1.0152586397679753,32.36999893188477,0.07297085914015566
7623,2003-05-20,31.68000030517578,31.934999465942386,31.38500022888184,31.85000038146973,2160600.0,-0.001418442104108908,2.2353063273811853,0.1761662025113842,47.197111867535504,54.82274540967123,0.7090279747887678,0.4947536310487166,-0.9048596836220284,-0.6871074343503771,23.526197668694756,0.5499992370605469,0.33165241858417005,-0.5457496643066406,-1.4762061189737707,0.3847067903604895,-1.0109778916402021,-0.08052143697307557,1.498798789978025,17.20118822936687,-43.255433164867405,0.46522822733356417,5,0.6174993515014648,0.3249988555908203,-1.6287498474121094,-1.9399995803833008,1.720001220703125,1,0.059027743493400786,1.143589061408777,31.72500038146973,-1.209525885558556,32.814998626708984,2.4285516120722113,33.044998168945305,0.059027743493400786
7624,2003-05-21,31.17499923706055,31.6299991607666,31.10000038146973,31.524999618530273,2850200.0,-0.01594069012785726,-1.1200032043579426,2.05882484937556,44.387757419033406,54.04868745281439,1.1920210336502954,0.9686922187563276,-0.2975268162377773,-0.2116581588113,22.155221204509168,0.5799999237060511,0.31091424555237523,-0.9995006561279247,-2.042087665274483,0.043086353018633616,-1.5207941607012039,-0.47820715155464555,1.9320479034423776,3.749946355768563,-55.70193436064201,0.5212935045732792,5,0.980000495910641,0.980000495910641,-0.9262485504150462,-1.43499851226807,1.6800003051757777,2,0.06094632148764223,2.2353063273811853,31.68000030517578,1.143589061408777,31.72500038146973,-1.209525885558556,32.814998626708984,0.06094632148764223
7625,2003-05-22,31.70000076293945,31.864999771118164,31.29999923706055,31.399999618530273,1914800.0,0.016840466358529538,-1.2599935150394046,-0.8571451926692483,45.27197983031456,52.54820258003804,0.7208804450505006,0.4531407335636466,-0.7065056701790127,-0.7511639228145874,20.679556656580807,0.6900005340576136,0.2561660437402935,-0.4657491683959982,-1.5217704443214366,0.5902721075294366,-0.9937598063587139,0.06226146956672096,1.2866235720214867,30.0000476837611,-25.455308388323484,0.528010637962718,5,0.45499897003174183,0.45499897003174183,-1.186250209808346,-1.960000038146969,1.2249984741211044,3,0.04905363620665071,-1.1200032043579426,31.17499923706055,2.2353063273811853,31.68000030517578,1.143589061408777,31.72500038146973,0.04905363620665071
7626,2003-05-23,31.29999923706055,31.614999771118164,31.1200008392334,31.60000038146973,1560800.0,-0.012618344361257638,1.9999942201543865,-1.0000000000000118,42.970601103625114,50.61958250555236,1.0598969386421153,0.8988319637517428,-0.23932117503192174,-0.373089712340942,19.897458406949752,0.5799999237060511,0.21426581484503515,-0.8655006408691399,-1.9223821048598033,0.1913808231215235,-1.3939413728644716,-0.3370599088738082,1.573427660690914,12.539118601261151,-39.280351031318204,0.5284407319953317,5,0.8000001907348597,0.855000495910641,-0.7862486839294469,-1.55999851226807,1.5499992370605362,4,0.05814695652354085,-1.2599935150394046,31.70000076293945,-1.1200032043579426,31.17499923706055,2.2353063273811853,31.68000030517578,0.05814695652354085
7627,2003-05-27,31.63999938964844,31.73500061035156,31.0,31.149999618530273,3254200.0,0.010862624948096311,1.161759467290492,-1.63332633974837,44.08098559329183,49.38685038568262,0.5434641294495144,0.5296760634097915,-0.4897162392646628,-0.7329433561865564,18.556113634978537,0.735000610351559,0.23342035146575313,-0.48975048065185334,-1.567801540560179,0.5883005792564759,-1.0287760106060198,0.049275049302309526,1.1270219171261182,68.44917167983465,19.09500749220043,0.5390255299541639,5,0.4099998474121058,0.4650001525878871,-0.8987488746643173,-1.8999986648559606,1.534999847412113,1,0.04914666040368254,1.9999942201543865,31.29999923706055,-1.2599935150394046,31.70000076293945,-1.1200032043579426,31.17499923706055,0.04914666040368254
7628,2003-05-28,31.30500030517578,31.93000030517578,31.28499984741211,31.75,2080200.0,-0.010587834732457724,-1.6597923548843794,-0.9081630667066236,43.74033428985655,48.189050162230814,0.7267974480799495,0.8350296507617827,-0.12228419930757184,-0.4430198479007075,17.021114466601414,0.6450004577636719,0.1541681365141656,-0.7787496566772489,-1.9165445354257642,0.3590452220712663,-1.347647096051503,-0.2098522173029913,1.3206592970568138,32.795720977546615,-14.645804433681455,0.5688974393742567,5,0.7449989318847656,0.7999992370605469,-0.5875000953674352,-1.5649995803833008,1.5,2,0.061491749506300986,1.161759467290492,31.63999938964844,1.9999942201543865,31.29999923706055,-1.2599935150394046,31.70000076293945,0.061491749506300986
7629,2003-05-29,30.774999618530273,31.38500022888184,30.46999931335449,31.35000038146973,2909200.0,-0.016930224612004885,1.837210127570474,1.2921374320640606,42.08178535662003,45.57687369170356,1.1250670281922126,1.3379350768765548,0.4278895519052881,0.046588790115073664,16.04271971103476,0.9150009155273509,-0.016218827382111556,-1.2480003356933622,-2.5277592544663534,0.03175858307963253,-1.8878797950798614,-0.6081208763068666,1.7206072155237138,20.890417669874946,-28.96781082466683,0.6398794593864973,5,1.0099992752075124,1.0649995803833008,-0.03874921798706055,-1.034998893737793,2.5900020599365305,3,0.08529656993945389,-1.6597923548843794,31.30500030517578,1.161759467290492,31.63999938964844,1.9999942201543865,31.29999923706055,0.08529656993945389
7630,2003-05-30,31.024999618530273,31.25,30.75,30.875,3596000.0,0.008123476948785013,-1.5000023841880648,-0.2608685556580162,39.282920480990526,43.84920696873389,0.6240193751710592,1.0794863623098365,0.20589685248339862,-0.25273905671758,15.999462926936253,0.5,-0.13600137053345307,-0.9575003623962388,-2.3114283022206052,0.3964275774281276,-1.6344643323084185,-0.2805363924840556,1.2680464634537643,38.01369370875866,-9.184672206097112,0.6769639699121827,5,0.557499885559082,0.8149995803833008,-0.24374914169311523,-1.2674989700317383,2.585000991821282,4,0.05898468803245538,1.837210127570474,30.774999618530273,-1.6597923548843794,31.30500030517578,1.161759467290492,31.63999938964844,0.05898468803245538
7631,2003-06-02,31.79999923706055,32.365001678466804,31.17499923706055,31.25,3701400.0,0.024979842967262966,-2.4000032697369944,3.666670905229987,39.7058728005711,43.19103874909318,-0.34654163153078343,0.2823396139922387,-0.5328019371935575,-1.0632408998854608,15.488241357778382,1.3400020599365305,-0.2135276983916512,-0.1592507362365687,-1.5087156175575878,1.1902141450844503,-0.8339831768970747,0.5154817044239408,-1.3299999237060618,70.18460494782727,27.80784821739693,0.6747324406605091,6,-0.3824987411499059,0.03999996185302379,-0.9162492752075231,-2.0349988937377965,1.4650001525878942,0,0.03537735933933295,-1.5000023841880648,31.024999618530273,1.837210127570474,30.774999618530273,-1.6597923548843794,31.30500030517578,0.03537735933933295
7632,2003-06-03,32.044998168945305,32.334999084472656,31.82500076293945,32.0,2870000.0,0.007704369112035314,-1.5822919282251082,0.08181496611849202,44.356746204270245,42.875442564285926,-0.6049972619424793,0.027736257744201964,-0.7694978961862624,-1.3307823164239778,14.6542665614874,0.5349998474121058,-0.4245689163176536,0.0927483558654707,-1.2532337724831066,1.4387304842140516,-0.5802427083088162,0.7657394200397611,-1.5370988082885688,83.11329234132474,42.4865115731105,0.6729910641742902,6,-0.6274976730346609,-0.20499897003173118,-1.1499981880187917,-2.2799978256225515,0.7300033569336009,1,0.025120934659809135,-2.4000032697369944,31.79999923706055,-1.5000023841880648,31.024999618530273,1.837210127570474,30.774999618530273,0.025120934659809135
7633,2003-06-04,32.200000762939446,32.39500045776367,31.95000076293945,31.959999084472656,3203600.0,0.00483702926668772,-2.423096673855884,5.333587656833509,48.606572908530346,43.3441998408967,-0.7582151500684162,-0.15074702370061033,-0.8774739124237385,-1.514840147413011,13.653947011426727,0.4449996948242223,-0.549942793382364,0.2577509880065847,-1.0771506561757604,1.5926526321889298,-0.4096998340845843,0.9252018100977573,-1.6549593559265077,89.87015174559417,47.773083483931956,0.6674508220911723,6,-0.767500877380364,-0.3600015640258718,-1.0912504196166921,-2.327500343322747,0.80999755859375,2,0.030279455000612243,-1.5822919282251082,32.044998168945305,-2.4000032697369944,31.79999923706055,-1.5000023841880648,31.024999618530273,0.030279455000612243
7634,2003-06-05,32.525001525878906,32.775001525878906,31.95000076293945,32.125,2281600.0,0.010093191156489656,-1.200002034505197,1.6666613685131226,45.47829306010835,43.367123533096006,-0.9740067559656893,-0.4674216648708267,-1.1542481651824303,-1.8637086132618848,13.264324940595504,0.8250007629394567,-0.5316561894465366,0.5622517585754387,-0.7962050119515638,1.9207085291024413,-0.1169766266880643,1.2414801438389418,-1.9059617568359393,87.65433029036889,49.16967932770254,0.6792283852635018,6,-0.902501106262207,-0.685002326965332,-1.4000020027160573,-2.6375017166137624,0.31999969482421875,3,0.008608724555295932,-2.423096673855884,32.200000762939446,-1.5822919282251082,32.044998168945305,-2.4000032697369944,31.79999923706055,0.008608724555295932
7635,2003-06-06,32.64500045776367,33.435001373291016,32.60499954223633,33.0,3080000.0,0.0036894366258304334,-2.81608832530934,-0.8874954700642774,48.492924890412056,43.980715064961224,-1.0570171739647876,-0.5523384629081249,-1.2196021225080607,-2.0027288404023977,13.313793022947621,0.9099998474121094,-0.5169088349707955,0.642000675201416,-0.7484683898992799,2.032469740302112,-0.05323385734893549,1.337235207751764,-1.8966029833105473,65.04424031894884,28.179609960938286,0.6952345325503485,6,-0.692500114440918,-0.692500114440918,-1.520000934600823,-2.757500648498528,-0.029998779296867895,4,0.022055482021961614,-1.200002034505197,32.525001525878906,-2.423096673855884,32.200000762939446,-1.5822919282251082,32.044998168945305,0.022055482021961614
7636,2003-06-09,32.30500030517578,32.575000762939446,32.125,32.47499847412109,1504800.0,-0.010415075748820612,1.4324185001134642,0.47886869902535045,55.93046336821812,45.2973237066197,-0.6252134751642231,-0.23169985954940842,-0.8195604615259242,-1.6843991702877368,12.855607455789226,0.5200004577636719,-0.44599495083801344,0.30675058364868235,-1.0786479126711654,1.6921490799685301,-0.38594866451123977,0.999449831808608,-1.3416745188156263,29.81362486139164,-10.602979558346906,0.6926992481599242,6,-0.35249996185302734,-0.35249996185302734,-1.1900005340576136,-2.4175004959106374,0.2999992370605469,0,0.040396232559907874,-2.81608832530934,32.64500045776367,-1.200002034505197,32.525001525878906,-2.423096673855884,32.200000762939446,0.040396232559907874
7637,2003-06-10,32.375,32.49499893188477,32.165000915527344,32.30500030517578,1191400.0,0.002166837770096075,1.1290362276038073,-0.4117673458397084,57.07018337693909,46.778418049628876,-0.6481487919426598,-0.3806801610458699,-0.8036112653146361,-1.7706131783875065,11.65377615416826,0.329998016357429,-0.41350288130641033,0.41450033187866353,-0.8791595966560237,1.7081602604133543,-0.23232963238868365,1.0613302961460072,-1.2139401666853757,28.61946548021513,-14.125097644449436,0.646829964267345,6,-0.4224996566772461,-0.4224996566772461,-1.2600002288818324,-2.487500190734856,0.924999237060554,1,0.027490328637789885,1.4324185001134642,32.30500030517578,-2.81608832530934,32.64500045776367,-1.200002034505197,32.525001525878906,0.027490328637789885
7638,2003-06-11,33.125,33.125,32.334999084472656,32.375,1942400.0,0.02316602316602312,1.1066691080729167,10.71433242506812,68.89534281979857,49.757702212204265,-1.2436111359474253,-1.1614829200601164,-1.4550798082082537,-2.534387224357168,10.623735364233362,0.7900009155273438,-0.30650209570838527,1.1462502479553223,-0.2039616391733361,2.496462135083977,0.47114430439099664,1.8213561915196514,-1.7820248434872639,79.124495227135,30.148316699129467,0.6751059435643277,6,-1.0324993133544922,-1.172499656677246,-1.9599990844726562,-3.1874990463256836,0.6500015258789062,2,-0.010565991671580233,1.1290362276038073,32.375,1.4324185001134642,32.30500030517578,-2.81608832530934,32.64500045776367,-0.010565991671580233
7639,2003-06-12,33.650001525878906,33.935001373291016,33.080001831054695,33.22499847412109,3095400.0,0.015849102668042514,-1.3916193606214797,0.5666707356770928,68.8953428197986,53.047971360960716,-1.472785126554733,-1.6713647894179502,-1.8811549018664309,-3.0650605001727413,10.240318479900923,0.854999542236321,-0.2099659237842033,1.6072516441345215,0.0704964224199287,3.1440068658491143,0.8388740332772215,2.375629254991818,-2.139664272023907,84.2541640234277,31.51949147838954,0.7683776108572968,6,-1.095001220703125,-1.4475011825561523,-2.4100017547607386,-3.6375017166137624,0.06499862670898438,3,-0.019019410856594088,1.1066691080729167,33.125,1.1290362276038073,32.375,1.4324185001134642,32.30500030517578,-0.019019410856594088
7640,2003-06-13,33.009998321533196,33.650001525878906,32.889999389648445,33.650001525878906,2771600.0,-0.019019410856594088,1.3749947846196722,-1.5058790794528332,65.83330919715524,55.951019849470065,-0.5828966064377781,-1.090003157827656,-1.1977524868672589,-2.42325134481451,9.591967104399174,0.7600021362304616,-0.0898704435403701,0.9689984321594167,-0.563023662643424,2.501020526962254,0.20298738475799638,1.735009479560837,-1.2571946557345939,48.89489779358882,-8.55559076292554,0.7660110474014187,6,-0.12999725341796164,-0.8074979782104421,-1.7087488174438406,-2.997498512268052,0.125,4,-0.004998397734617299,-1.3916193606214797,33.650001525878906,1.1066691080729167,33.125,1.1290362276038073,32.375,-0.004998397734617299
7641,2003-06-16,33.90999984741211,33.90999984741211,33.049999237060554,33.22499847412109,2299000.0,0.027264512924613626,1.5109456532029264,-1.0703092869532038,69.04360654898286,58.69400433221591,-1.2875147116293917,-2.0066455206668223,-2.0409064259320147,-3.3059761549055864,8.977764479597981,0.9000015258789134,0.12461639867516539,1.8142498970031724,0.098513382808882,3.529986411197463,0.9563816399060272,2.6721181541003176,-1.9389764108642673,98.58748477893081,40.7714572941767,0.8578682570971461,6,-0.967498779296875,-1.7074995040893555,-2.411250114440918,-3.8975000381469656,-0.06499862670898438,0,-0.03818927085734369,1.3749947846196722,33.009998321533196,-1.3916193606214797,33.650001525878906,1.1066691080729167,33.125,-0.03818927085734369
7642,2003-06-17,34.040000915527344,34.134998321533196,33.669998168945305,33.799999237060554,2937600.0,0.003833708897086785,1.1628090595364489,0.350366711403402,73.76191552529721,61.48904240074556,-1.2345952281876578,-2.0599339352087114,-2.1134726914589876,-3.4420392341001715,9.793929670229474,0.4650001525878906,0.3655967347548881,1.8285009384155302,-0.08309889765585865,3.740100774486919,0.8727010203798358,2.7843008564512246,-1.8725796853051833,94.72236409605449,32.3476121890308,0.9557999180356946,6,-0.9975013732910227,-1.7375020980835032,-2.2762513160705566,-4.0275011062622,-0.7750015258788991,1,-0.04215632593113239,1.5109456532029264,33.90999984741211,1.3749947846196722,33.009998321533196,-1.3916193606214797,33.650001525878906,-0.04215632593113239
7643,2003-06-18,33.549999237060554,33.80500030517578,33.0,33.799999237060554,2316600.0,-0.014394878533721678,5.192259162534451,-1.0416593817055064,74.27817072393356,64.68902880783725,-0.595590476189038,-1.4995354492652666,-1.5779605986041005,-2.9476778602827025,10.669929129488802,1.0400009155273438,0.5534389178801291,1.2449993133544979,-0.7387111785945422,3.228709805303538,0.25314406737997786,2.236854559329018,-1.1464687558810667,53.01208141704695,-14.0066291427351,0.9918552459745198,6,-0.4200000762939524,-1.2475004196167134,-1.5537495613098216,-3.304999351501472,0.4949989318847514,2,-0.007451564998065319,1.1628090595364489,34.040000915527344,1.5109456532029264,33.90999984741211,1.3749947846196722,33.009998321533196,-0.007451564998065319
7644,2003-06-19,33.075000762939446,33.700000762939446,33.025001525878906,33.5,2102800.0,-0.014157928015581245,-1.5714368755676387,1.699996948242216,67.25587817389268,66.77380139489065,-0.03840917715796621,-0.9221756646312826,-1.0615492970785851,-2.454910699413073,11.605543126017768,0.6749992370605398,0.6869582504407603,0.6750007629394474,-1.262293019692173,2.6122945455710713,-0.2936461283763663,1.6436476542552576,-0.4636941409175108,14.859560803874396,-53.521888535396464,0.9686468913158117,6,0.05499839782715554,-0.7725019454956055,-1.0787510871887136,-2.830000877380364,1.029998779296882,3,0.0211640437427838,5.192259162534451,33.549999237060554,1.1628090595364489,34.040000915527344,1.5109456532029264,33.90999984741211,0.0211640437427838
7645,2003-06-20,33.255001068115234,33.735000610351555,33.075000762939446,33.450000762939446,2542600.0,0.005442185971994862,-1.3783765207230128,0.458823635009086,63.61084585508304,67.62717722676453,-0.1372104012944888,-1.032650631584275,-1.1867140253238233,-2.6195078481831118,12.655795132903194,0.6599998474121094,0.7901710304947471,0.7772510528564425,-1.166558868444227,2.721060974157112,-0.19465390779389224,1.7491560135067772,-0.46085144215194873,22.46708768439145,-43.79902172009454,0.9719049606503349,6,-0.10500144958496094,-0.9525022506713938,-1.1475014686584473,-3.0100011825561523,1.2150001525878906,4,0.013832478415215066,-1.5714368755676387,33.075000762939446,5.192259162534451,33.549999237060554,1.1628090595364489,34.040000915527344,0.013832478415215066
7646,2003-06-23,33.11999893188477,33.259998321533196,33.014999389648445,33.255001068115234,2331000.0,-0.0040596040262919075,2.379373848987244,0.6923197308188784,60.267414399046366,67.98242511810979,0.14031230283205076,-0.7950713229931168,-1.0036008427492717,-2.4809880491281575,13.74931099951558,0.24499893188475141,0.8964414654598869,0.5512489318847713,-1.3298007543053316,2.4322986180748742,-0.3892759112102837,1.4917737749798228,-0.16494746245309955,10.572608752643257,-51.34983594925001,0.9405248430950515,6,0.11499977111815696,-0.8175001144409322,-1.0024995803833079,-2.8749990463256907,1.354999542236314,0,0.0004528801368404167,-1.3783765207230128,33.255001068115234,-1.5714368755676387,33.075000762939446,5.192259162534451,33.549999237060554,0.0004528801368404167
7647,2003-06-24,33.19499969482422,33.485000610351555,33.115001678466804,33.24499893188477,1878200.0,0.0022645158622647266,-2.523878726225829,0.37035885843465816,59.65079494285368,66.95525313178258,0.21664311240665057,-0.7880035654147974,-1.0310449670504411,-2.53100250236038,14.822595331912314,0.3699989318847514,0.9812867292302059,0.5484996795654311,-1.2991652658915172,2.396164625022383,-0.3753327931630466,1.4723321522939052,-0.18000030517577414,24.2235553912788,-32.75242543956157,0.9238324727284752,6,0.31749916076660156,-0.8925008773803782,-1.077500343322754,-2.9499998092651367,1.6300010681152273,1,0.019581308385439034,2.379373848987244,33.11999893188477,-1.3783765207230128,33.255001068115234,-1.5714368755676387,33.075000762939446,0.019581308385439034
7648,2003-06-25,33.22999954223633,33.514999389648445,33.005001068115234,33.22499847412109,2729800.0,0.0010543710719650434,-1.2921485088253515,-0.10002288853297295,57.24559781641341,65.66083702029533,0.22138474292005128,-0.7076757940431122,-1.0451479165935922,-2.54702555790524,16.16264892246405,0.5099983215332102,1.0540803348533316,0.48724956512451456,-1.2642268910407282,2.2387260212897573,-0.38848866295811035,1.362987793207136,0.9049987792968679,30.82172811120141,-21.35354642077192,0.8757382280826219,6,0.2824993133544922,-0.9275007247924876,-1.0237503051757812,-2.984999656677246,1.4449996948242259,2,0.0010532605445159327,-2.523878726225829,33.19499969482422,2.379373848987244,33.11999893188477,-1.3783765207230128,33.255001068115234,0.0010532605445159327
7649,2003-06-26,33.400001525878906,33.549999237060554,32.830001831054695,33.11999893188477,2909600.0,0.005115918928211283,1.482758167097405,55.988558352321775,57.680561236408934,64.75497613576798,0.013623568592365132,-0.7071941317681123,-1.1845931711535513,-2.703176571354536,16.41777629148251,0.7199974060058594,1.1281110189889247,0.5260014533996582,-0.980953497371857,2.03295640417117,-0.2274760219860994,1.2794789287854158,0.7123968505859324,62.98347664812025,11.922319765669116,0.7534774753857566,6,0.08249855041503906,-1.0975027084350657,-1.2487521171569824,-3.155001640319824,1.2999992370605398,3,0.019311275856279453,-1.2921485088253515,33.22999954223633,-2.523878726225829,33.19499969482422,2.379373848987244,33.11999893188477,0.019311275856279453
7650,2003-06-27,32.85499954223633,33.24499893188477,32.705001831054695,33.200000762939446,2003200.0,-0.016317423914495977,1.4827592254804858,-1.2321358019645567,55.37107141287202,63.235805565088995,0.5971203810477306,-0.019039832229765352,-0.6079674816189709,-2.1395282604616597,16.613012736136827,0.6949996948242116,1.0590181199096378,-0.1105005264282255,-1.34175586937301,1.120754816516559,-0.7261281979006213,0.5051271450441703,1.2061029724121042,17.751262916964908,-34.510541636868965,0.6156276714723925,6,0.5650005340576172,-0.5525007247924876,-0.6999998092651367,-2.609999656677246,1.4799995422363281,4,0.03804596004918759,1.482758167097405,33.400001525878906,-1.2921485088253515,33.22999954223633,-2.523878726225829,33.19499969482422,0.03804596004918759
7651,2003-06-30,32.924999237060554,33.150001525878906,32.575000762939446,32.97999954223633,2978400.0,0.002130564474190244,1.9113647776876783,0.1594206103493856,55.37107141287208,61.19237844148619,0.4165045913183789,-0.00045949718701621123,-0.6529375359462861,-2.1891675864902638,17.33690921634869,0.5750007629394602,0.9475293636658222,-0.09675083160399822,-1.199944095834688,1.0064424326266916,-0.6483474637193396,0.45484580051134316,1.054737236572251,35.89733557651019,-18.555528060191207,0.5515966321153448,6,0.2650012969970632,-0.6225004196167134,-0.7699995040893626,-2.679999351501472,1.2400016784667898,0,0.046924890491827576,1.4827592254804858,32.85499954223633,1.482758167097405,33.400001525878906,-1.2921485088253515,33.22999954223633,0.046924890491827576
7652,2003-07-01,32.84999847412109,32.880001068115234,32.05500030517578,32.875,3145200.0,-0.00227792755284395,46.137968613775065,0.45457067554464625,46.906629912961634,58.15109612915598,0.3407893892657299,0.14539664119823925,-0.547137368736216,-2.0889263648742045,17.8118764211331,0.8699989318847727,0.8928981941845109,-0.21200160980225036,-1.2197579618004255,0.7957547421959248,-0.7158797858013415,0.29187656619684077,1.0173591426562467,53.17717303938382,1.7688854932717106,0.5038781759990889,7,0.04500198364258523,-0.5474996566772461,-0.7224988937377859,-2.6049985885620046,1.1500015258789134,1,0.049467277792422326,1.9113647776876783,32.924999237060554,1.4827592254804858,32.85499954223633,1.482758167097405,33.400001525878906,0.049467277792422326
7653,2003-07-02,33.174999237060554,33.25,32.75,32.799999237060554,1605600.0,0.009893478783431275,-1.1052699208145984,-14.99908452852793,44.40517431176187,55.61212903336367,-0.04805237606833401,-0.108370686649927,-0.8541745175062729,-2.379515035923511,18.42034177518195,0.5,0.7382828819932001,0.06424922943116229,-0.8586941156649033,0.9871925745272279,-0.39722244311686694,0.5257209019791915,0.511122648556622,74.91637003865745,26.520140548389662,0.46147167254803134,7,-0.2799987792968821,-0.8725004196167134,-1.0974998474121165,-2.4749994277954173,0.9900016784667898,2,0.049736294312725526,46.137968613775065,32.84999847412109,1.9113647776876783,32.924999237060554,1.4827592254804858,32.85499954223633,0.049736294312725526
7654,2003-07-03,32.80500030517578,33.150001525878906,32.53499984741211,32.97499847412109,1152600.0,-0.011152944699134748,1.365371636491681,-0.4533284505208144,47.4214150332287,53.813303386490965,0.3124798787635896,0.2990110497977412,-0.4746543098343494,-1.978103697415154,18.47836286739377,0.6399993896484446,0.5233624848260519,-0.3197496414184542,-1.2133087718010955,0.5738094889641872,-0.7665292066097749,0.12702992377286648,0.7180094223972588,62.761522304013894,13.832349877520755,0.44677956519131934,7,-0.0025005340576171875,-0.5025014877319407,-0.7275009155273438,-2.097500801086426,1.4749984741210938,3,0.05700347247336368,-1.1052699208145984,33.174999237060554,46.137968613775065,32.84999847412109,1.9113647776876783,32.924999237060554,0.05700347247336368
7655,2003-07-07,33.365001678466804,33.529998779296875,33.02000045776367,33.025001525878906,1285000.0,0.017070610214341864,-1.9142570653180893,-2.000022439637501,42.503484115790386,51.83953335501808,-0.25733891945995424,-0.2153236881514644,-1.0079534854198897,-2.501600510295038,17.998388669033428,0.7249984741210938,0.34381431862396283,0.20425167083740803,-0.6656265846881837,1.0741299263629998,-0.23068745692538783,0.6391907986002039,-1.3100013732910227,88.81374430381105,44.25894398351572,0.4349391277627966,7,-0.5625019073486399,-0.9225025177002024,-1.552502632141124,-2.620001792907722,1.539997100830071,0,0.04001195915821665,1.365371636491681,32.80500030517578,-1.1052699208145984,33.174999237060554,46.137968613775065,32.84999847412109,0.04001195915821665
7656,2003-07-08,33.610000610351555,33.650001525878906,33.09000015258789,33.365001678466804,1200800.0,0.0073429917446361515,2.446154207307769,0.7205847703889299,44.266674262137286,50.13018661271625,-0.4755284501555721,-0.3768644706853692,-1.2044771639445813,-2.706383552177769,18.257655731539614,0.5600013732910156,0.24463854735904533,0.38400058746336896,-0.4078840550251357,1.1758852299518736,-0.01194173378088692,0.7799429087076248,-1.5255003356933514,97.4921075289386,56.83424016773996,0.39594232124425355,7,-0.7574996948242116,-0.9550018310546804,-1.8987512588500906,-2.8650007247924734,1.4949989318847727,1,0.021570915232230314,-1.9142570653180893,33.365001678466804,1.365371636491681,32.80500030517578,-1.1052699208145984,33.174999237060554,0.021570915232230314
7657,2003-07-09,33.264999389648445,33.69499969482422,33.150001525878906,33.525001525878906,1089400.0,-0.010264838275452215,-1.224492020241339,-1.061237835733781,46.04716670670066,48.88591648941483,-0.1336033808497561,0.040298089308159035,-0.8478599720530582,-2.3109486406822484,18.5523119305557,0.5449981689453125,0.15725383543947657,-0.005500602722158021,-0.6885820233551883,0.6775808179108722,-0.34704131303867314,0.3360401075943571,-1.1178790649414125,62.93100329839877,22.851226100489136,0.3415407103165165,7,-0.3899993896484446,-0.2849998474121236,-1.6362495422363352,-2.5199995040893626,2.3600006103515554,2,0.027055510067406363,2.446154207307769,33.610000610351555,-1.9142570653180893,33.365001678466804,1.365371636491681,32.80500030517578,0.027055510067406363
7658,2003-07-10,32.775001525878906,33.240001678466804,32.5,33.240001678466804,1396400.0,-0.014730132955361408,2.182801873712986,1.7884474309692948,45.85637163935803,47.57211764529807,0.3185662648100447,0.5298986939568238,-0.34750949474353376,-1.77932109320043,17.879593964031095,0.7649993896484446,0.08793422672714968,-0.4779985427856417,-1.1939189463572504,0.237921860785967,-0.8359587445714496,-0.12003834099983379,-0.5350084389648444,23.012685866782437,-19.42047178558219,0.3579602017858044,7,0.09999847412109375,0.26749801635741477,-1.1462516784667969,-2.030001640319824,2.8899993896484375,3,0.0373760005214292,-1.224492020241339,33.264999389648445,2.446154207307769,33.610000610351555,-1.9142570653180893,33.365001678466804,0.0373760005214292
7659,2003-07-11,33.009998321533196,33.325000762939446,32.825000762939446,32.900001525878906,1687000.0,0.007170001059152886,-2.846178675704413,-0.23655217109525006,46.666632066266594,46.60495771789747,0.02506558823554883,0.25770891919531635,-0.5616336754504516,-1.9822357384431903,16.419914871419607,0.5499992370605398,0.02008607542378371,-0.21100158691407245,-0.9091998851206426,0.48719671129249775,-0.560100736017354,0.1380975621892091,-0.6827048381445238,42.67769470922044,-2.186809248818115,0.3490991491032837,7,-0.13499832153319602,0.032501220703125,-1.373748779296868,-2.264998435974114,3.0700035095214915,4,0.0349894775135664,2.182801873712986,32.775001525878906,-1.224492020241339,33.264999389648445,2.446154207307769,33.610000610351555,0.0349894775135664
7660,2003-07-14,32.845001220703125,33.310001373291016,32.80500030517578,33.200000762939446,1821200.0,-0.004998397734617299,-1.321836661317338,-3.2273625801978203,46.28882782166762,45.59581954109697,0.2106470675505605,0.431852349912603,-0.3722539923894388,-1.782357293554547,15.159651234034452,0.5050010681152344,-0.04014469185690217,-0.36774883270263814,-1.0801984606216237,0.34470079521634744,-0.7239736466621309,-0.011524018743145348,-0.4356453646283214,28.8704024107616,-19.49191015784737,0.3562248139594941,7,0.029998779296875,0.2499980926513672,-1.1137514114379883,-2.100001335144043,3.0949974060058594,0,0.04368998341486541,-2.846178675704413,33.009998321533196,2.182801873712986,32.775001525878906,-1.224492020241339,33.264999389648445,0.04368998341486541
7661,2003-07-15,32.615001678466804,33.09000015258789,32.450000762939446,33.0,2820000.0,-0.007002573715580995,1.2654900716354878,1.0845037126186068,42.487066090179226,45.104756894121145,0.4381223372907428,0.5901149620789781,-0.1339040825822977,-1.516623502634772,13.780110555889141,0.6399993896484446,-0.1271983845590583,-0.5329984664916907,-1.2132957815487586,0.14729884856537723,-0.8731471240202211,-0.19284980896316029,1.0799980163574148,13.253096954675069,-36.58614816351994,0.34014865752853296,7,0.45749855041503196,0.4799976348876882,-0.6625013351440501,-1.7575006484985423,3.2049980163574148,1,0.07021299963145422,-1.321836661317338,32.845001220703125,-2.846178675704413,33.009998321533196,2.182801873712986,32.775001525878906,0.07021299963145422
7662,2003-07-16,32.60499954223633,32.950000762939446,32.450000762939446,32.825000762939446,2081000.0,-0.0003066728718607026,1.1276540484384774,0.5714342333415824,41.8513670246946,44.82100052889145,0.4578661396429098,0.5134215820456731,-0.11291666824831736,-1.4770492047010393,12.131398887902481,0.5,-0.16513916051624733,-0.4712505340576172,-1.0506411227835244,0.10814005466829002,-0.7609458284205743,-0.18155523969466003,1.0651001739501922,17.714146205357956,-33.10425985654589,0.2896952943629538,7,0.4675006866455078,0.48999977111816406,-0.6524991989135742,-1.7474985122680664,3.645000457763672,2,0.07667535761690525,1.2654900716354878,32.615001678466804,-1.321836661317338,32.845001220703125,-2.846178675704413,33.009998321533196,0.07667535761690525
7663,2003-07-17,33.299999237060554,33.424999237060554,32.60499954223633,32.60499954223633,3021800.0,0.021315740057715082,-1.3597123881662205,-3.1590719933417906,48.853183918414494,44.98008596057876,-0.2431024474012844,-0.21214456107585278,-0.7955597931116429,-2.1263194396752745,11.314109267230213,0.8199996948242259,-0.1921432109003547,0.2362491607666115,-0.3099423089506317,0.7824406304838547,-0.03684657409201009,0.5093448956252331,0.345698500061026,87.17946711530203,36.33425651792848,0.27309573485862143,7,-0.22749900817871804,-0.2049999237060618,-1.3474988937378,-2.4424982070922923,2.4850006103515554,3,0.06981984433056332,1.1276540484384774,32.60499954223633,1.2654900716354878,32.615001678466804,-1.321836661317338,32.845001220703125,0.06981984433056332
7664,2003-07-18,33.775001525878906,33.790000915527344,33.64500045776367,33.700000762939446,2742600.0,0.014264333324359502,1.7619255222524977,0.10791481420495999,60.72264108831871,47.004436735304125,-0.6325606607690446,-0.6661705800953541,-1.2432433755734493,-2.5578745543439254,10.639728012378729,0.49000167846678977,-0.14845671268598437,0.6762514114379883,0.04407949598887484,1.3084233268871017,0.3601654537134351,0.9923373691625414,-1.3250007629394602,98.88064269101241,42.037902158211764,0.3160859577245556,7,-0.6550006866455078,-0.6800022125244141,-1.7525010108947754,-2.9175004959106445,2.039997100830078,4,0.05595852862361217,-1.3597123881662205,33.299999237060554,1.1276540484384774,32.60499954223633,1.2654900716354878,32.615001678466804,0.05595852862361217
7665,2003-07-21,33.71500015258789,33.924999237060554,33.459999084472656,33.924999237060554,2760800.0,-0.0017765024598160872,3.4285921889189326,-2.7999593103095797,59.22898529023784,48.66691573842641,-0.5785294864748707,-0.6007405356857021,-1.1471917870870243,-2.4520185837947786,9.783807726920019,0.46500015258789773,-0.11457489486070926,0.593250083923337,-0.09393580402816326,1.2804359718748373,0.24965713994758687,0.9368430278990871,-1.2381993865966834,85.76275920571422,25.185355837120568,0.3435929439757511,7,-0.5275001525878906,-0.6200008392333984,-1.336249828338623,-2.607499122619629,1.8699989318847656,0,0.07014686838983342,1.7619255222524977,33.775001525878906,-1.3597123881662205,33.299999237060554,1.1276540484384774,32.60499954223633,0.07014686838983342
7666,2003-07-22,33.134998321533196,33.60499954223633,32.85499954223633,33.59999847412109,3875800.0,-0.01720307959156797,2.1578795203943835,2.2142960944595074,52.97805492685906,49.43701442955513,-0.0815705527747852,-0.02061427618000522,-0.5551894155327162,-1.8329812777438619,8.968098798071477,0.8600006103515625,-0.0806313570990227,0.012498283386221942,-0.6747122968411503,0.6997088636135942,-0.3311070067274642,0.35610357349990807,-0.6002696166992152,46.4405604895227,-14.450275376258062,0.34360529011368685,7,0.05250167846680398,-0.03999900817870383,-0.5937476158142019,-1.9049978256225515,2.3200035095214915,1,0.08465370295048191,3.4285921889189326,33.71500015258789,1.7619255222524977,33.775001525878906,-1.3597123881662205,33.299999237060554,0.08465370295048191
7667,2003-07-23,33.845001220703125,33.845001220703125,33.025001525878906,33.139999389648445,2811400.0,0.0214275821679617,1.326234227214683,-1.516132472497257,56.47970722025251,50.61738504965451,-0.7829875703594098,-0.7161407809102371,-1.2682277209786008,-2.503974408793333,7.730661021701275,0.8199996948242188,-0.04791166070578612,0.6900011062622085,-0.06934126459944423,1.4493434771238611,0.31032992083137856,1.0696722916930383,-1.2546616945800793,93.93954281420636,33.38434698278692,0.3796711854308279,7,-0.657501220703125,-0.7500019073486328,-1.2725005149841309,-2.2200002670288086,1.8549995422363281,2,0.05835421488810533,2.1578795203943835,33.134998321533196,3.4285921889189326,33.71500015258789,1.7619255222524977,33.775001525878906,0.05835421488810533
7668,2003-07-24,33.264999389648445,34.115001678466804,33.19499969482422,34.0,1803400.0,-0.01713700133359397,-1.1028616768973376,-1.0425513494794714,54.2750805481815,51.46276821431172,-0.14099742498178358,-0.1405905567342316,-0.6861354323021587,-1.8886579800109509,6.694577320136371,0.9200019836425852,-0.05551231134751333,0.10824928283692259,-0.6519816583621676,0.8684802240360128,-0.27186618776261895,0.4883647534364641,-0.6212734750878965,32.5396152611856,-26.5907291076785,0.38011547059954437,7,0.017501831054680395,-0.17999839782715554,-0.5925002098083638,-1.010000228881843,2.8800010681152273,3,0.08973397460155796,1.326234227214683,33.845001220703125,2.1578795203943835,33.134998321533196,3.4285921889189326,33.71500015258789,0.08973397460155796
7669,2003-07-25,34.044998168945305,34.150001525878906,33.09999847412109,33.325000762939446,2194400.0,0.02344803227441461,1.2580610759039164,-0.9795874940314405,56.07139475492956,52.549720095785275,-0.8479085981744277,-0.916794753388082,-1.442364229754169,-2.6184685180075746,5.8463156921109025,1.0500030517578196,-0.027940240353999002,0.8559982299804645,0.003228132953516649,1.7087683270074123,0.42961318146699057,1.2823832784939384,-1.3129957085503818,91.8916450893575,35.00761077238812,0.4263850485134732,7,-0.7449970245361257,-0.9424972534179616,-1.3287491798400808,-1.7899990081787038,2.855003356933601,4,0.05110887860331781,-1.1028616768973376,33.264999389648445,1.326234227214683,33.845001220703125,2.1578795203943835,33.134998321533196,0.05110887860331781
7670,2003-07-28,34.10499954223633,34.150001525878906,33.575000762939446,33.924999237060554,2653800.0,0.0017624137617300306,3.259197513421923,0.25000132455242385,54.57062326392688,53.89233755953501,-0.7938668705529892,-0.9258146958473077,-1.499168886613269,-2.632373031578169,5.163314698368625,0.5750007629394602,0.04379637761695676,0.8534996032714872,-0.07597721510251176,1.7829764216454862,0.3887611940844877,1.3182380124584867,-1.259557156602689,96.52494867104399,42.92784759158477,0.46473840918699794,7,-0.8049983978271484,-1.0024986267089844,-1.3887505531311035,-1.8500003814697266,2.5550003051757812,0,0.050139249594622015,1.2580610759039164,34.044998168945305,-1.1028616768973376,33.264999389648445,1.326234227214683,33.845001220703125,0.050139249594622015
7671,2003-07-29,34.470001220703125,34.549999237060554,33.900001525878906,34.22999954223633,3713600.0,0.010702292431195248,2.250007152598221,1.3333403975756046,61.08556284102373,56.029470428016026,-0.9700792581812152,-1.232315408274232,-1.8492518807911722,-2.9372708851733194,4.87651258053116,0.6499977111816477,0.11091742389514536,1.1412511825561538,0.07873727188259494,2.2037650932297126,0.6099942272193744,1.6725081378929332,-1.5201941038498674,94.75422056237433,40.58886468625748,0.5312569553367784,7,-0.8925018310546875,-1.167501449584961,-1.7437520027160645,-2.2150020599365234,2.1599998474121023,1,0.03234690525916917,3.259197513421923,34.10499954223633,1.2580610759039164,34.044998168945305,-1.1028616768973376,33.264999389648445,0.03234690525916917
7672,2003-07-30,34.47499847412109,34.625,34.27000045776367,34.525001525878906,1585000.0,0.00014497398436286169,1.839996337890625,-0.20834459190974908,67.1716704659475,58.06485782218636,-0.7620603999263338,-1.1692792559452911,-1.8038255130186513,-2.890307019104071,5.437751149280627,0.3549995422363281,0.2010084235776901,1.0649984359741111,-0.08803840245653305,2.2180352744047553,0.4884800167587855,1.6415168551894368,-1.3651721452471008,90.16384421042058,30.733606927523397,0.5765184192153234,7,-0.7349987030029226,-1.134998321533196,-1.706249713897698,-2.219999313354485,1.7800025939941406,2,0.028426494570239047,2.250007152598221,34.470001220703125,3.259197513421923,34.10499954223633,1.2580610759039164,34.044998168945305,0.028426494570239047
7673,2003-07-31,34.825000762939446,35.32500076293945,34.450000762939446,34.75,3011400.0,0.010152351103977386,-1.5925955229531672,-1.4999237107106609,67.9170664622124,58.86423841928566,-0.9755853602897702,-1.4644105870138446,-2.096846788724285,-3.167822380339917,5.8278953645259115,0.8750000000000071,0.34826086773179554,1.332500648498531,0.02455145512844581,2.640449841868616,0.6785260518134848,1.986475245183577,-1.533353593530336,77.52811300407505,15.31872434830111,0.6539745966850439,7,-0.7350006103515554,-1.1350002288818288,-1.917501926422112,-2.5700016021728445,1.5050010681152415,3,0.025125627590256272,1.839996337890625,34.47499847412109,2.250007152598221,34.470001220703125,3.259197513421923,34.10499954223633,0.025125627590256272
7674,2003-08-01,34.674999237060554,34.85499954223633,34.470001220703125,34.799999237060554,1788000.0,-0.00430729425966081,2.276572949808652,-1.6666497126292206,68.11874023194818,59.85198896836459,-0.7649345578413715,-1.230203462656668,-1.8741522709259257,-2.9378060527507657,6.568860568191871,0.3849983215332031,0.511390911398486,1.0889991760253963,-0.278039581063652,2.4560379331144446,0.40547979748087215,1.7725185545699205,-1.098682564557194,62.857055664063054,-3.422038561745211,0.6835193785445247,8,-0.5849990844726634,-0.9849987030029368,-1.76750040054322,-2.3725004196167134,1.3850021362304616,4,0.042393691508203046,-1.5925955229531672,34.825000762939446,1.839996337890625,34.47499847412109,2.250007152598221,34.470001220703125,0.042393691508203046
7675,2003-08-04,34.700000762939446,34.825000762939446,34.025001525878906,34.59999847412109,1624600.0,0.0007210245545490324,3.5713943172281093,-0.800018310546875,71.51694522916448,61.91186566862075,-0.7102058095799819,-1.2122129224547251,-1.8415964707177253,-2.8791206516946772,6.538577050284839,0.7999992370605398,0.6037020772329882,1.047250747680657,-0.40223716385661135,2.4967386592179253,0.32250679191201925,1.7719947034492947,-0.87886831777503,56.1403273948945,-16.15029976678396,0.7247439557686348,8,-0.5249996185302663,-1.0100002288818288,-1.8075013160705495,-2.3975019454956055,0.579998016357429,0,0.06340059696163247,2.276572949808652,34.674999237060554,-1.5925955229531672,34.825000762939446,1.839996337890625,34.47499847412109,0.06340059696163247
7676,2003-08-05,34.334999084472656,34.625,34.189998626708984,34.59999847412109,1848400.0,-0.010518780127999894,1.7618920751792289,-2.6499332443256964,66.63455973027253,63.040182614178526,-0.17554337088469651,-0.8328098688012631,-1.409196892547513,-2.4547774320670186,6.346806048708747,0.5100021362304616,0.5943006128802253,0.6459991455078153,-0.8349093500831799,2.1269076410988106,-0.09445510228768228,1.386453393303313,-0.30999755859375,23.84598004031844,-53.06182766154316,0.7404542477954991,8,-0.12249946594238281,-0.6449985504150391,-1.4737496376037598,-2.0325002670288157,1.2350006103515625,1,0.06771518348433236,3.5713943172281093,34.700000762939446,2.276572949808652,34.674999237060554,-1.5925955229531672,34.825000762939446,0.06771518348433236
7677,2003-08-06,34.165000915527344,34.509998321533196,33.99499893188477,34.334999084472656,1631400.0,-0.004951162763309647,-1.0195969901416673,0.6415040018425922,59.25132616417267,63.593098793733105,0.04986406285090794,-0.6239172718107682,-1.1833475168774896,-2.2173612061871957,5.9606514831288155,0.5149993896484233,0.5955179149362309,0.43100090026855753,-1.0503553556159062,1.9123571561530213,-0.30967722767367434,1.1716790282107894,1.1599998474121094,12.782086435757826,-60.23113060355775,0.7406781279422316,8,0.04749870300292969,-0.47500038146972656,-1.4187512397766113,-1.8625020980835032,1.5349998474121094,2,0.07214986350161601,1.7618920751792289,34.334999084472656,3.5713943172281093,34.700000762939446,2.276572949808652,34.674999237060554,0.07214986350161601
7678,2003-08-07,34.0,34.154998779296875,33.78499984741211,34.150001525878906,1705600.0,-0.004829530546049399,3.6251013304086595,0.8823714208778386,52.57729436090689,63.20486541661948,0.36888089290240345,-0.3820235599625903,-0.9524615147325051,-2.012521104722051,6.299105311791841,0.3800010681152344,0.6735328533907392,0.20475006103515625,-1.209428109917674,1.6189282319879865,-0.5023390244412624,0.9118391465115749,1.2984007263183628,20.09347793535691,-47.59678912565793,0.7070890854764162,8,0.4500007629394531,-0.11249923706054688,-1.4012503623962402,-1.6975011825561594,1.5550003051757812,3,0.06632356082691837,-1.0195969901416673,34.165000915527344,1.7618920751792289,34.334999084472656,3.5713943172281093,34.700000762939446,0.06632356082691837
7679,2003-08-08,34.165000915527344,34.174999237060554,33.939998626708984,34.125,1196200.0,0.00485296810374547,6.833672431331037,-0.2666700574741875,55.03355131948047,63.256301867236544,0.2488631130848873,-0.48070385700981433,-1.031215490508103,-2.1396719933664414,6.700105147860867,0.2350006103515696,0.6847195367504,0.3120008468627944,-1.0608884347987768,1.6848901285243656,-0.3744437939679912,0.99844548769358,1.0728637756347723,36.53853207644085,-27.67327454864445,0.6864446408307866,8,0.3899993896484375,-0.2775001525878906,-1.566251277923584,-1.8625020980835032,1.8699989318847656,4,0.06336896992569341,3.6251013304086595,34.0,-1.0195969901416673,34.165000915527344,1.7618920751792289,34.334999084472656,0.06336896992569341
7680,2003-08-11,34.279998779296875,34.5,34.060001373291016,34.165000915527344,1255400.0,0.0033659552374625257,-1.7077092821259214,2.8748807934388707,64.29460638219877,63.61286226070044,0.1802551863853381,-0.5087679087042858,-1.0649113845128753,-2.213531471261163,7.337044671190278,0.4399986267089844,0.7616214996889141,0.3552488327026353,-0.9438378080052772,1.6543354734105478,-0.29429448765132094,1.0047921530565915,0.8997513181152428,58.928433567513316,-7.220205272506824,0.6495433203539568,8,0.27500152587890625,-0.3924980163574219,-1.7274994850158691,-1.9774999618530344,1.2900009155273438,0,0.051925398406640566,6.833672431331037,34.165000915527344,3.6251013304086595,34.0,-1.0195969901416673,34.165000915527344,0.051925398406640566
7681,2003-08-12,34.904998779296875,34.904998779296875,34.130001068115234,34.47499847412109,1254000.0,0.018232206016806085,2.60463795887227,3.739202547601734,63.52035702399577,63.207160767150235,-0.4208033358634893,-1.0049341042455069,-1.6246549662018381,-2.7939797659702776,7.704134165058442,0.7749977111816406,0.788956023189229,0.8657489776611342,-0.3481587520651601,2.0796567073874286,0.2587951127979906,1.4727028425242779,0.21896130811524017,100.0,35.823142800106865,0.6069538648631456,8,-0.34999847412109375,-1.0174980163574219,-2.282499313354492,-2.6024999618530344,1.0500030517578125,1,0.010743446873358042,-1.7077092821259214,34.279998779296875,6.833672431331037,34.165000915527344,3.6251013304086595,34.0,0.010743446873358042
7682,2003-08-13,35.10499954223633,35.10499954223633,34.799999237060554,34.904998779296875,1826000.0,0.0057298601900561685,2.049991416963823,0.4651177232483378,75.98866799354761,64.10400538174304,-0.5833901665856089,-1.0625136300970297,-1.7636280947439218,-2.963461360121528,8.186035386434515,0.30500030517577414,0.8333024127187656,0.9407497406005874,-0.16099199916057216,2.042491480361747,0.38987887072000404,1.4916206104811707,-1.3199996948242188,100.0,30.506741683291807,0.5508708698805802,8,-0.6599998474121094,-1.217498779296875,-2.3512496948242188,-2.8025007247924876,0.9599990844726491,2,0.013245980875983943,2.60463795887227,34.904998779296875,-1.7077092821259214,34.279998779296875,6.833672431331037,34.165000915527344,0.013245980875983943
7683,2003-08-14,35.625,35.8650016784668,35.0,35.0,2076600.0,0.014812717975912104,-1.76800537109375,3.1249880791165197,74.08534670645767,64.76696165668854,-1.0929077335858182,-1.4750252567182258,-2.2202971711354067,-3.4314064649207268,9.283892688019035,0.8650016784667969,0.8230930928433366,1.3445001602172866,0.140795679379643,2.54820464105493,0.7426479197984648,1.9463524006361084,-1.8136001586914077,87.53240010463153,20.01017029673436,0.6018522404188206,8,-0.7999992370605469,-1.467498779296875,-2.697500228881836,-3.3225011825561594,-0.2599983215332031,3,0.0021052845737390413,2.049991416963823,35.10499954223633,2.60463795887227,34.904998779296875,-1.7077092821259214,34.279998779296875,0.0021052845737390413
7684,2003-08-15,35.665000915527344,35.70000076293945,35.0,35.625,1195400.0,0.0011228327165571095,11.727215980024969,0.06400146484375,73.92635775476253,65.03467415953277,-1.0926080514440315,-1.4400018344192205,-2.205673484219048,-3.4203473439916934,9.905073756194344,0.7000007629394531,0.785068726228566,1.2900011062622099,-0.03704595714632575,2.6170481696707455,0.6264775745579456,1.9535246379664741,-1.7714570007324255,88.91962719529978,24.0305937535078,0.6635235317042664,8,-0.8400001525878906,-1.5074996948242188,-2.7062511444091797,-3.362502098083503,-0.38500213623046875,4,-0.003084273307944141,-1.76800537109375,35.625,2.049991416963823,35.10499954223633,2.60463795887227,34.904998779296875,-0.003084273307944141
7685,2003-08-18,36.08000183105469,36.1150016784668,35.6349983215332,35.665000915527344,1784400.0,0.01163608313119835,-1.0210407966591712,10.374785428189968,74.32021279293058,65.88863561093922,-1.44301858290261,-1.7589188700600857,-2.5639697255332976,-3.77936074781924,11.023634065054466,0.48000335693359375,0.7244719083566906,1.586751937866211,0.09595372243257572,3.077550153299846,0.8413528301493898,2.332151045583032,-2.107599605712892,98.23678404784417,35.591879980703595,0.7453991077168176,8,-1.1300010681152344,-1.7975006103515625,-3.1212520599365234,-3.777503013610847,-1.5550003051757812,0,-0.0012472832970824577,11.727215980024969,35.665000915527344,-1.76800537109375,35.625,2.049991416963823,35.10499954223633,-0.0012472832970824577
7686,2003-08-19,35.939998626708984,36.099998474121094,35.66999816894531,36.04999923706055,1576400.0,-0.003880354690702914,3.095258855585831,-0.2650611269418145,71.26263302952455,67.22322526264499,-1.1749637335924206,-1.4735468754785188,-2.3567586708035435,-3.579544107321425,12.227558631922363,0.43000030517578125,0.6711538256065523,1.3064987182617216,-0.1740139949457742,2.7870114314692174,0.5662423616579773,2.046755074865466,-1.8390404341796867,86.69180784404728,26.39071693690253,0.7402563566037471,8,-0.9899978637695312,-1.6574974060058594,-2.9549989700317383,-3.637499809265144,-1.7999992370605398,1,-0.01029490667842703,-1.0210407966591712,36.08000183105469,11.727215980024969,35.665000915527344,-1.76800537109375,35.625,-0.01029490667842703
7687,2003-08-20,35.81999969482422,35.92499923706055,35.64500045776367,35.875,1301400.0,-0.0033388685717864464,2.612915928332349,0.5,65.4742849684683,68.6562242190407,-0.889003088669817,-1.2627409255472202,-2.171817250961581,-3.3880066030020615,13.846215997681849,0.2949981689453125,0.5977655207633177,1.087749862670897,-0.4342039100700603,2.6097036354118543,0.32677297630041835,1.8487267490413757,-1.5981988931386724,73.54246281958733,14.78347046027804,0.7609768863704791,8,-0.7924995422363281,-1.5374984741210938,-2.7362499237060547,-3.517500877380378,-2.0600013732910227,2,0.003768903891140374,3.095258855585831,35.939998626708984,-1.0210407966591712,36.08000183105469,11.727215980024969,35.665000915527344,0.003768903891140374
7688,2003-08-21,36.25,36.34500122070313,35.95500183105469,36.0,1645200.0,0.012004475400314352,-1.2941387667175717,-4.545429324455542,72.53215745556354,70.60051378971659,-1.079832642014658,-1.5364193465732967,-2.5547178944708193,-3.7422037884897392,15.46864738695949,0.5250015258789134,0.5872765065522572,1.3685001373291001,-0.1329280171109417,2.869928291769142,0.6177860601090757,2.1192142145491246,-1.9146071457075777,92.9367186259156,33.26284345891032,0.7507140772200227,8,-1.0474987030029297,-1.7749996185302734,-3.166250228881836,-3.9475011825561594,-2.3699989318847656,3,-0.005103486159752313,2.612915928332349,35.81999969482422,3.095258855585831,35.939998626708984,-1.0210407966591712,36.08000183105469,-0.005103486159752313
7689,2003-08-22,35.78499984741211,36.4900016784668,35.72999954223633,36.349998474121094,1341600.0,-0.012827590416217727,-1.2518607266582649,-2.2599945068359375,63.786501321328075,70.54405767184207,-0.4032784804531744,-0.9848738386984621,-2.0639752873913153,-3.207167013212512,17.14681887148881,0.7600021362304688,0.6399571518821006,0.8164999008178739,-0.6824862643342584,2.3154860659700063,0.06700681824180776,1.56599298339394,-1.2888383238068286,17.543969232691158,-40.81806913589337,0.7494930825760655,8,-0.47499847412109375,-1.1124992370605469,-2.7012500762939453,-3.482501029968269,-2.654998779296875,4,-0.011736710094626068,-1.2941387667175717,36.25,2.612915928332349,35.81999969482422,3.095258855585831,35.939998626708984,-0.011736710094626068
7690,2003-08-25,35.814998626708984,35.81999969482422,35.54999923706055,35.77000045776367,1306800.0,0.000838305978057674,8.818143986683312,-0.07964297047484657,70.55553612886887,71.32574423905018,-0.2152780880674996,-0.927762079792565,-2.046719897308847,-3.1910726238917917,18.774961746683882,0.2700004577636719,0.7573772871086035,0.7609987258911133,-0.7256279719809129,2.2476254237631395,0.017685376955100196,1.5043120748271264,-1.1194530876175506,28.191351210960324,-33.11005944647306,0.7433133489360118,8,-0.1699981689453125,-1.1424980163574219,-2.707498550415039,-3.512499809265144,-1.9949989318847656,0,-0.014937871504290268,-1.2518607266582649,35.78499984741211,-1.2941387667175717,36.25,2.612915928332349,35.81999969482422,-0.014937871504290268
7691,2003-08-26,35.584999084472656,35.814998626708984,35.36000061035156,35.814998626708984,2432800.0,-0.00642187773434133,2.956512364619442,-5.111308918277382,69.39886267937398,70.59354364858645,0.13558115281421124,-0.6429089825683434,-1.800178700041812,-2.9148115290098033,19.73750764745752,0.4549980163574219,0.8565444772894892,0.4752492904663086,-1.0027667782647072,1.9532653591973244,-0.26375874389919574,1.214257324831813,-0.710007931443684,19.911350570347338,-45.56411925219423,0.7390080343655071,8,0.1600017547607422,-0.9124984741210938,-2.44374942779541,-3.2825002670288157,-1.2700004577636719,1,-0.029787764110306703,8.818143986683312,35.814998626708984,-1.2518607266582649,35.78499984741211,-1.2941387667175717,36.25,-0.029787764110306703
7692,2003-08-27,35.45500183105469,35.63999938964844,35.36999893188477,35.584999084472656,1834200.0,-0.0036531475836033556,1.2500238420700682,0.5652065745608943,70.06899077316811,70.14728187822094,0.35810603677663977,-0.45927517115313776,-1.6590002821192655,-2.739876867407901,20.642547131396217,0.27000045776366477,0.9127352229662193,0.2962518692016616,-1.1579467000444978,1.750450438447821,-0.43084741542141813,1.0233511538247413,-0.4185096254819314,8.40717972608474,-60.21423983545609,0.7270992846230806,8,0.28999900817871094,-0.6975002288818359,-2.3137521743774414,-3.152503013610847,-0.8950004577636719,2,-0.03708933503014078,2.956512364619442,35.584999084472656,8.818143986683312,35.814998626708984,-1.2518607266582649,35.78499984741211,-0.03708933503014078
7693,2003-08-28,35.70000076293945,35.76499938964844,35.24499893188477,35.58000183105469,1239000.0,0.006910137335550015,3.1600671396962885,-0.9230882094019602,70.71525869427116,69.79049309372189,0.13953877359809042,-0.6696958555978227,-1.8739439736661225,-2.9417299577255562,20.668810721476117,0.5200004577636648,0.9418813127607919,0.49750080108642436,-0.9670326562367251,1.9620342584095738,-0.2347659275751468,1.2297675297479955,-0.5181576100772958,36.54625118730239,-34.64080282482139,0.732266728661574,8,0.16749954223632812,-0.9050006866455078,-2.558751106262207,-3.3975019454956126,-1.0400009155273438,3,-0.054341803920077036,1.2500238420700682,35.45500183105469,2.956512364619442,35.584999084472656,8.818143986683312,35.814998626708984,-0.054341803920077036
7694,2003-08-29,36.14500045776367,36.185001373291016,35.70000076293945,35.70000076293945,1472000.0,0.012464977179669434,-1.1797795189191969,3.7083637982007183,73.1103066789821,69.65605908106096,-0.25726700658835,-1.0529029819847224,-2.267784855540441,-3.3403186064208157,20.892499064274343,0.4850006103515625,0.9241608493081515,0.8690004348754883,-0.6311807237907416,2.369181593541718,0.11890985554236977,1.6190910142086068,-0.9000015258788991,95.74459450685016,22.056515837860033,0.7500905793331151,8,-0.2775001525878906,-1.3500003814697266,-2.961249351501465,-3.8425016403198313,-1.595001220703118,4,-0.06266425123704578,3.1600671396962885,35.70000076293945,1.2500238420700682,35.45500183105469,2.956512364619442,35.584999084472656,-0.06266425123704578
7695,2003-09-02,36.900001525878906,37.0,36.125,36.125,1912200.0,0.020888118925256993,-1.258060070288735,1.7415776570027603,73.9496075396353,69.9546118044066,-0.9875726549920998,-1.7229724433122584,-2.967601984067336,-4.038857854859472,22.255124711065307,0.875,0.9058054358089862,1.5140014648437514,-0.1245914638470964,3.1525943935345992,0.694705000498324,2.333297929189179,-1.6550025939941335,94.30208471448474,22.95325595107829,0.8192964643454248,9,-0.7775020599365234,-1.6125011444091797,-3.6987504959106445,-4.590001106262207,-2.31500244140625,1,-0.10216802986091134,-1.1797795189191969,36.14500045776367,3.1600671396962885,35.70000076293945,1.2500238420700682,35.45500183105469,-0.10216802986091134
7696,2003-09-03,36.65999984741211,37.0,36.540000915527344,36.89500045776367,1723800.0,-0.006504110258599205,1.0674130334150564,-0.30322599698762565,68.48988856190059,70.28967887034351,-0.7092873908995472,-1.3701024888355278,-2.6697152449777235,-3.746330332351249,23.691388340996316,0.45999908447265625,0.8829144858550961,1.157749748229982,-0.4967101387586794,2.812209635218643,0.33051980473565123,1.9849796917243125,-1.2044007873535065,80.62678372309871,12.369161524727147,0.8272299434943312,9,-0.5375003814697266,-1.2674999237060547,-3.4587488174438477,-4.34999942779541,-1.8199996948242188,2,-0.07746863514480817,-1.258060070288735,36.900001525878906,-1.1797795189191969,36.14500045776367,3.1600671396962885,35.70000076293945,-0.07746863514480817
7697,2003-09-04,36.63000106811523,36.92499923706055,36.42499923706055,36.65999984741211,1092200.0,-0.0008182973110132385,-1.2727146622277707,0.12765404843844333,63.5262587730331,69.28902346117347,-0.6172133672140205,-1.2078926757878676,-2.5834043976170733,-3.6646444460443277,25.45901183951364,0.5,0.8257133993150774,1.0045009613037053,-0.5969229965005738,2.6059249191079843,0.20378898240156218,1.8052129402058483,-0.9890738952636582,78.91745260975078,12.55689696147492,0.8007119789021403,9,-0.5075016021728445,-1.2375011444091726,-3.1900014877319265,-4.120001792907708,-1.5550003051757812,3,-0.06319962800714596,1.0674130334150564,36.65999984741211,-1.258060070288735,36.900001525878906,-1.1797795189191969,36.14500045776367,-0.06319962800714596
7698,2003-09-05,36.25500106811523,36.525001525878906,35.94499969482422,36.525001525878906,1413600.0,-0.010237509938988754,3.296302575622713,9.000381485247342,57.28395387323702,68.56651818916336,-0.2698019165480261,-0.6907043943368834,-2.156417151779742,-3.2535046103550727,27.309384736271237,0.6850013732910085,0.7777572536610506,0.5167509078979435,-0.9109025339184313,1.9444043497143184,-0.1970758130102439,1.230577628806131,-0.4509851560058493,42.69235622250795,-19.954797757373164,0.713826720908188,9,-0.13250160217284446,-0.8625011444091726,-2.7150011062622,-3.707501411437981,-0.7649993896484304,4,-0.046752162319335655,-1.2727146622277707,36.63000106811523,1.0674130334150564,36.65999984741211,-1.258060070288735,36.900001525878906,-0.046752162319335655
7699,2003-09-08,36.33000183105469,36.84000015258789,36.25,36.30500030517578,1355000.0,0.0020687011648006237,-7.740604690590562,-0.09259808700320472,53.36927306864193,66.65693340469369,-0.2898443563086346,-0.6273573384293201,-2.1829677996083916,-3.2879698985243238,29.358386818058136,0.5900001525878906,0.7701501417518912,0.483501625061038,-0.7580694143443054,1.7250726644663814,-0.1372838946416337,1.1042871447637097,-0.38500213623046875,36.493082925347665,-20.757791240859746,0.6207855197026719,9,-0.2075023651123047,-0.9375019073486328,-2.4400014877319336,-3.432501792907715,-0.8900032043457031,0,-0.04596757223984149,3.296302575622713,36.25500106811523,-1.2727146622277707,36.63000106811523,1.0674130334150564,36.65999984741211,-0.04596757223984149
7700,2003-09-09,36.060001373291016,36.43000030517578,35.959999084472656,36.13000106811523,1678600.0,-0.007431886709482027,-2.481435433738344,-2.799816905706155,51.562537252938505,64.67511946842309,0.02074623796379882,-0.22890203604362114,-1.8490859882777642,-2.9752393947213704,30.781715732765768,0.470001220703125,0.6864814253607818,0.12450103759765341,-0.8760623968143122,1.125064472009619,-0.37578067960833295,0.6247827548036398,0.9399986267089844,10.900629876844976,-40.86532130864916,0.500281717205983,9,0.06249809265136719,-0.6675014495849609,-2.1700010299682617,-3.162501335144043,-0.5349998474121094,1,-0.04187471100178308,-7.740604690590562,36.33000183105469,3.296302575622713,36.25500106811523,-1.2727146622277707,36.63000106811523,-0.04187471100178308
7701,2003-09-10,35.279998779296875,36.05500030517578,35.220001220703125,36.03499984741211,1471000.0,-0.021630686752327044,1.1006213862431324,10.785776566758589,43.999989827473975,61.778563807790405,0.8414189089820141,0.612013329078124,-1.0152052885194607,-2.1606004150340254,31.22317538216769,0.8400001525878906,0.6459457710400187,-0.6742515563964844,-1.6051336188617924,0.25663050606882365,-1.1396925876291348,-0.20881052516383392,1.6992012023925795,3.5189224866037967,-43.61320039721819,0.46544103123265357,9,0.8300018310546875,0.11250114440917969,-1.3474979400634766,-2.3824987411499023,0.2550010681152344,2,-0.01969953851676609,-2.481435433738344,36.060001373291016,-7.740604690590562,36.33000183105469,3.296302575622713,36.25500106811523,-0.01969953851676609
7702,2003-09-11,35.56999969482422,35.8650016784668,35.380001068115234,35.380001068115234,1894800.0,0.008219980883262368,-4.105306483024474,-0.25165345419085583,42.20183245431991,58.61040533668471,0.6363666648497173,0.37801633628294695,-1.2444295438027453,-2.4108932014787072,31.416375046084553,0.5850028991699219,0.5838212836453067,-0.40750064849853374,-1.2697720803353434,0.4547707833382759,-0.838636364416935,0.02363506741986754,1.3388323364257815,21.6048583262887,-18.918129344147154,0.4311357159184033,9,0.5400009155273438,-0.17749977111816406,-1.6187496185302734,-2.672499656677246,0.17499923706055398,3,-0.020522899873472555,1.1006213862431324,35.279998779296875,-2.481435433738344,36.060001373291016,-7.740604690590562,36.33000183105469,-0.020522899873472555
7703,2003-09-12,35.70000076293945,35.845001220703125,35.084999084472656,35.400001525878906,1656800.0,0.0036547953115149134,1.5762777616138104,1.5789547653944225,48.9441111521803,55.92527250037341,0.565873210105643,0.26764450721321253,-1.3213675937815452,-2.508569518458131,30.548057372457983,0.7600021362304688,0.5451801172327606,-0.28124961853027486,-1.1376988826578511,0.5751996455973014,-0.709474250594063,0.14697501353351328,1.141278035888675,35.04280935437103,-8.040416673186911,0.42822463206378897,9,0.342498779296875,-0.30750083923339844,-1.7487506866455078,-2.8025007247924805,0.2949981689453196,4,-0.01750700242698111,-4.105306483024474,35.56999969482422,1.1006213862431324,35.279998779296875,-2.481435433738344,36.060001373291016,-0.01750700242698111
7704,2003-09-15,35.55500030517578,35.775001525878906,35.375,35.70000076293945,1523800.0,-0.004061637385571082,1.7118565166229165,-0.4833360883994761,46.859926083387016,52.915307894123586,0.6910524110751766,0.4258131147248463,-1.1119669950112296,-2.3339947039644997,29.6328147327842,0.40000152587890625,0.512034973053872,-0.42075004577636577,-1.2871060891205346,0.44560599756780306,-0.8539280674484502,0.012427975895718646,1.1809017107910194,34.94429696185873,-9.60862569880559,0.43317802167208286,9,0.4874992370605469,-0.08500099182128906,-1.3862495422363281,-2.6575002670288086,0.3149986267089915,0,-0.0018281149247950657,1.5762777616138104,35.70000076293945,-4.105306483024474,35.56999969482422,1.1006213862431324,35.279998779296875,-0.0018281149247950657
7705,2003-09-16,36.03499984741211,36.03499984741211,35.5,35.5,1834000.0,0.013500197950116588,1.0,-3.689642471916024,55.125289686508566,51.43035246352448,0.08431546070997342,-0.06085056751977902,-1.5387142483110523,-2.7761391353217277,28.377755628837463,0.5349998474121094,0.4687239550551965,0.061499595642089844,-0.8039496814797218,0.9269488727639015,-0.371225042918816,0.49422423420299566,0.6018479926650429,97.93809973257827,48.191657101606,0.432724638560905,9,-0.030000686645507812,-0.5049991607666016,-1.8137493133544922,-3.1374998092651367,-0.5849990844726562,1,-0.016511758657489106,1.7118565166229165,35.55500030517578,1.5762777616138104,35.70000076293945,-4.105306483024474,35.56999969482422,-0.016511758657489106
7706,2003-09-17,35.56999969482422,36.150001525878906,35.56999969482422,36.150001525878906,1795400.0,-0.012904125282555912,1.0,-1.0841158812666225,51.216907039378924,50.06264671534068,0.42291291497318184,0.39527488215388473,-1.0326654585827981,-2.2665022425961467,27.1175243227331,0.5800018310546875,0.3582855432423031,-0.3850006103515611,-1.2690828908316547,0.49908167012853255,-0.8270417505916114,0.05704052988848929,0.9737372199166643,45.53985901770875,-9.045942390619985,0.44204114024004737,9,0.3924999237060547,-0.0049991607666015625,-1.3487491607666016,-2.672499656677246,-0.009998321533203125,2,-0.001265059581989858,1.0,36.03499984741211,1.7118565166229165,35.55500030517578,1.5762777616138104,35.70000076293945,-0.001265059581989858
7707,2003-09-18,35.95500183105469,36.07500076293945,35.57500076293945,35.67499923706055,1282600.0,0.010823788010503987,-1.0833353201567206,-0.48276156901949435,52.62076649784801,49.5445147847419,-0.07588748888726826,0.022035095602902288,-1.3601767431051073,-2.6209412030233707,25.846678711047556,0.5050010681152344,0.1833182880844646,-0.006748580932615766,-0.8885494392241355,0.875052277358904,-0.4476490100783792,0.4341518482131477,0.5012108138701024,81.69021147343688,23.797135246842153,0.44090042914576033,9,0.0074977874755859375,-0.05500221252441406,-1.7337512969970703,-2.917501449584961,-0.5150032043457031,3,-0.011681322827240659,1.0,35.56999969482422,1.0,36.03499984741211,1.7118565166229165,35.55500030517578,-0.011681322827240659
7708,2003-09-19,36.06499862670898,36.45000076293945,35.86000061035156,35.959999084472656,1759000.0,0.003059290503478307,-2.8688979775618177,0.37499489107775286,49.11697883140738,49.072037647271394,-0.2410158702416325,-0.1080731423032617,-1.3944226653829972,-2.6973491670879355,24.27311515192448,0.5900001525878906,0.0448613953332071,0.11249828338622336,-0.7604075321692463,0.985404098941693,-0.32395462439151146,0.5489511911639582,-0.979999542236321,64.18587321019788,10.623024735397806,0.43645290777773393,9,-0.2974987030029226,-0.06499862670897727,-1.8987483978271413,-2.8149986267089773,-0.2499999999999929,4,-0.008872860308033359,-1.0833353201567206,35.95500183105469,1.0,35.56999969482422,1.0,36.03499984741211,-0.008872860308033359
7709,2003-09-22,35.3650016784668,35.689998626708984,35.2599983215332,35.665000915527344,1582800.0,-0.019409315815799744,1.4571820946277343,-2.8571480472299844,32.849172488161656,46.99277489562953,0.34386117156488893,0.5890459702915933,-0.6328228587057794,-1.9637405756685808,22.751097841314238,0.8050003051757741,-0.0848456520024996,-0.5664987564086914,-1.4758200782776854,0.34282256546030254,-1.021159417343192,-0.11183809547419088,-0.2527025604248081,8.823793404113452,-37.95056646214992,0.4546606609344981,9,0.4024982452392578,0.6349983215332031,-0.8737506866455078,-1.5200004577636719,0.125,0,0.01781414459260633,-2.8688979775618177,36.06499862670898,-1.0833353201567206,35.95500183105469,1.0,35.56999969482422,0.01781414459260633
7710,2003-09-23,35.279998779296875,35.375,35.174999237060554,35.375,1389000.0,-0.0024035881559615335,3.210488274975758,0.3166715410144577,34.02777839099379,45.884751402687286,0.3426146710221545,0.6660623138876005,-0.4806155612051697,-1.842804169977569,21.500279052064887,0.20000076293944602,-0.17245799618724078,-0.6247516632080092,-1.5788762837240355,0.3293729573080171,-1.1018139734660224,-0.14768935294999608,-0.14094562835693836,8.23524835893365,-32.841885915044,0.4770623102580143,9,0.4875011444091797,0.7625007629394531,-0.7887477874755859,-1.37249755859375,0.7000007629394531,1,0.0167233609127595,1.4571820946277343,35.3650016784668,-2.8688979775618177,36.06499862670898,-1.0833353201567206,35.95500183105469,0.0167233609127595
7711,2003-09-24,34.525001525878906,35.275001525878906,34.240001678466804,35.22999954223633,2471200.0,-0.021400149646859323,1.603766704253719,7.420936395759718,29.137772898193404,44.43318922978434,1.0943338498071427,1.4098597310225927,0.34161327270142294,-1.0627647570033645,21.045978258533626,1.039997100830071,-0.2723179535249258,-1.326749038696292,-2.457139461259871,-0.19635861613271288,-1.8919442499780814,-0.7615538274145024,1.9249992370605469,12.895926039720921,-22.428253082095154,0.565195211281789,9,0.8199996948242188,1.0949993133544922,0.09124946594238281,-0.49250030517578125,2.129997253417976,2,0.026792156297725134,3.210488274975758,35.279998779296875,1.4571820946277343,35.3650016784668,-2.8688979775618177,36.06499862670898,0.026792156297725134
7712,2003-09-25,34.139999389648445,34.575000762939446,34.110000610351555,34.549999237060554,1593000.0,-0.011151400991014415,1.0217270518382169,0.5815617035782502,29.080119142218365,42.22607900645524,1.4026635922977917,1.782693550112029,0.7910818485867495,-0.6534276566823536,20.623845612813522,0.4650001525878906,-0.363959555586888,-1.646001052856441,-3.0036838982746943,-0.2883182074381878,-2.3248424755655677,-0.9671596301473144,2.2658013916015562,1.2819990316544376,-31.74240888169693,0.6788414227091262,9,1.1400012969970632,1.4150009155273366,0.47625160217284446,-0.05499839782715554,2.6350021362304616,3,0.04159349762827258,1.603766704253719,34.525001525878906,3.210488274975758,35.279998779296875,1.4571820946277343,35.3650016784668,0.04159349762827258
7713,2003-09-26,33.759998321533196,34.02000045776367,33.650001525878906,33.950000762939446,1770800.0,-0.011130670032480139,1.2424053266748931,0.4634207612649913,26.026106457010215,39.911210159080035,1.6522916005633306,2.1185200863766553,1.2100575237533562,-0.2544871981995769,20.368773796856406,0.48999786376953836,-0.3721972090825574,-1.9290019989013771,-3.5618745753714194,-0.2961294224313349,-2.745438287136402,-1.1125657106663525,2.5539704528808684,5.392007449889605,-26.070295333695356,0.8164362882350212,9,1.2900028228759837,1.565002441406257,0.8950023651123118,0.32500267028809304,3.3500022888183665,4,0.049763044689022706,1.0217270518382169,34.139999389648445,1.603766704253719,34.525001525878906,3.210488274975758,35.279998779296875,0.049763044689022706
7714,2003-09-29,33.880001068115234,33.924999237060554,33.375,33.764999389648445,2151000.0,0.003554583902496633,4.365898137292911,-0.6052642145839652,29.078718849119767,37.0171467327035,1.4189179272824646,1.918490853261865,1.115914312281575,-0.35010983291579834,19.643019593436257,0.549999237060554,-0.3949444311474366,-1.695749282836914,-3.5005864733414853,0.10908790766765719,-2.5981678780891997,-0.7933306875846284,2.274129671386717,25.25005340576172,-8.449100054257642,0.9024185952522843,9,1.0324993133544922,1.3074989318847656,0.9587497711181641,0.31999969482421875,3.289997100830078,0,0.05711326734327615,1.2424053266748931,33.759998321533196,1.0217270518382169,34.139999389648445,1.603766704253719,34.525001525878906,0.05711326734327615
7715,2003-09-30,33.130001068115234,33.889999389648445,33.084999084472656,33.875,3305200.0,-0.022136953257236858,1.0774262776812282,-6.478157030550704,29.247142845570423,34.57606182228033,1.9148787246603547,2.49973295567014,1.8855262689981913,0.4245475675116168,18.101935903624085,0.8050003051757884,-0.49104520385067474,-2.257249259948729,-4.256734999501752,-0.2577635203957058,-3.2569921297252407,-1.2575063901722174,2.8017992122265625,2.0548828070566594,-33.996973755134775,0.9997428697765116,9,1.6374988555908203,1.9124984741210938,1.8612499237060547,1.1424999237060547,4.1699981689453125,1,0.07123454676320118,4.365898137292911,33.880001068115234,1.2424053266748931,33.759998321533196,1.0217270518382169,34.139999389648445,0.07123454676320118
7716,2003-10-01,33.81999969482422,33.81999969482422,32.939998626708984,33.130001068115234,4697600.0,0.020827002851293352,1.5507328103317688,-0.9261739811671454,34.31900156142754,32.54253238490028,1.0622433534495812,1.6717721052602101,1.242259852662329,-0.2454726488295762,16.52872996308861,0.8800010681152344,-0.5591034817405784,-1.425250625610353,-3.447408590847388,0.5969073396266822,-2.436329608228874,-0.41417164299183185,1.827120465930662,53.822624974918924,15.284718182105415,1.011078982618518,10,0.875,1.1499996185302734,1.3387508392333984,0.4525012969970703,3.990001678466797,2,0.06386753006809376,1.0774262776812282,33.130001068115234,4.365898137292911,33.880001068115234,1.2424053266748931,33.759998321533196,0.06386753006809376
7717,2003-10-02,34.314998626708984,34.39500045776367,33.814998626708984,33.814998626708984,1644000.0,0.014636278425529392,-1.32000732421875,0.7246391233918807,38.35153736478518,31.34637222194226,0.34659334710158163,1.0481876093642057,0.7778195614865808,-0.7290679621959839,14.774846615206016,0.5800018310546875,-0.7068671387312833,-0.8145015716552706,-2.7667313487944085,1.1377282054838673,-1.7906164602248396,0.16161331691429837,1.007266949960389,94.50159928687536,53.22804672088365,0.976114888569568,10,0.0,0.6550006866455078,0.8937520980834961,-0.04249763488769531,3.390003204345703,3,0.06819176005347605,1.5507328103317688,33.81999969482422,1.0774262776812282,33.130001068115234,4.365898137292911,33.880001068115234,0.06819176005347605
7718,2003-10-03,34.560001373291016,35.165000915527344,34.314998626708984,34.314998626708984,2060800.0,0.0071398151358610384,-5.938716407685361,0.4900054931640625,41.770069434409,32.33758299374752,-0.15013190666195442,0.7058796290652083,0.5855505151745248,-0.9552187505706726,13.595631300678972,0.8500022888183594,-0.8053611399652354,-0.48474884033203125,-2.3775123862579264,1.4080147055938639,-1.4311306132949824,0.46163293263091987,-1.6200027465820312,72.80903730855812,29.46525043190327,0.9463817729629477,10,-0.40250205993652344,0.40999794006347656,0.6912498474121094,-0.28750038146972656,2.8999977111816406,4,0.06409143705357923,-1.32000732421875,34.314998626708984,1.5507328103317688,33.81999969482422,1.0774262776812282,33.130001068115234,0.06409143705357923
7719,2003-10-06,34.65999984741211,34.884998321533196,34.5,34.560001373291016,1117600.0,0.0028934742519535206,-2.499965321126305,0.4081524616199047,37.86407963120334,32.76383868710413,-0.40303514904773863,0.49998856782696066,0.5153894478892767,-1.029365213176476,11.975661823501966,0.384998321533196,-0.9510989602485438,-0.30125026702880575,-2.100305372042115,1.4978048379845035,-1.2007778195354604,0.5982772854778489,-1.675501174926758,77.30334612898635,39.177266268934574,0.8995275525066562,10,-0.5524997711181641,0.3099994659423828,0.6712503433227539,-0.3874988555908203,2.920001983642578,0,0.0706866928368548,-5.938716407685361,34.560001373291016,-1.32000732421875,34.314998626708984,1.5507328103317688,33.81999969482422,0.0706866928368548
7720,2003-10-07,34.549999237060554,34.65999984741211,34.255001068115234,34.65999984741211,2371800.0,-0.003173704871200944,6.363573311138854,-1.100022888532774,40.39547839955177,34.01469485392173,-0.4553607271350373,0.5176009756058519,0.6526301115288291,-0.9046675979713541,10.986367016362713,0.404998779296875,-1.1027155566537488,-0.3357507705688434,-2.066081689293817,1.3945801481561304,-1.2009162299313303,0.5294146887936435,-1.5218905197143613,72.35950355838055,33.718330210819246,0.8651654593624867,10,-0.4974994659423899,0.4200000762939382,0.7812509536743093,-0.2774982452392649,3.5900001525878835,1,0.07583209811114489,-2.499965321126305,34.65999984741211,-5.938716407685361,34.560001373291016,-1.32000732421875,34.314998626708984,0.07583209811114489
7721,2003-10-08,34.584999084472656,34.625,34.345001220703125,34.549999237060554,1155600.0,0.0010130202079587924,3.8694729160447143,-0.31817866555689867,36.189485892539295,34.80462449284627,-0.5374762855978688,0.45098611692601764,0.6340717542675947,-0.9209452743316291,11.281122986278284,0.279998779296875,-1.1231000441611698,-0.2660009384155302,-1.990901055397572,1.4588991785665115,-1.128450996906551,0.5964491200754907,-1.514152523162842,57.036974243772875,22.85635871071758,0.8624500584910224,10,-0.5324993133544922,0.38500022888183594,1.1200008392333984,-0.057498931884765625,3.4550018310546875,2,0.07850224734592581,6.363573311138854,34.549999237060554,-2.499965321126305,34.65999984741211,-5.938716407685361,34.560001373291016,0.07850224734592581
7722,2003-10-09,34.84000015258789,34.99499893188477,34.584999084472656,34.584999084472656,1944800.0,0.007373169722873385,-2.2156716082996053,7.2857765667589725,38.001981698432175,36.13527729744872,-0.7629750154872923,0.14597543732975993,0.3986531978427621,-1.1381471173567945,11.38851539786785,0.4099998474121165,-1.1476997550191896,0.025500106811520595,-1.6659083667924293,1.7169085804154705,-0.8202041299904579,0.8712043436134991,-1.7272705041937257,64.28562445766313,32.50007868491983,0.8457042368019759,10,-0.7875003814697266,0.092498779296875,0.9174995422363281,-0.3125,3.0900001525878906,3,0.08524687737357883,3.8694729160447143,34.584999084472656,6.363573311138854,34.549999237060554,-2.499965321126305,34.65999984741211,0.08524687737357883
7723,2003-10-10,35.075000762939446,35.150001525878906,34.834999084472656,34.84000015258789,1802600.0,0.0067451380402505645,-1.5714196742752156,0.9215671608299271,46.87499486167625,38.11264129884389,-0.8848807531559828,-0.14572055763203906,0.1750862296043394,-1.332879717423971,11.910257943830693,0.31500244140625,-1.0672688359863045,0.291750717163076,-1.3532298663280002,1.9367313006541522,-0.5307395745824621,1.114241008908614,-1.9212256892026147,91.6200307732955,54.57825909641019,0.8224902917455393,10,-1.022500991821282,-0.18500137329100852,0.6824989318847727,-0.5475006103515554,2.684997558593757,4,0.07498220986196302,-2.2156716082996053,34.84000015258789,3.8694729160447143,34.584999084472656,6.363573311138854,34.549999237060554,0.07498220986196302
7724,2003-10-13,35.4900016784668,35.54999923706055,35.150001525878906,35.150001525878906,948200.0,0.01183181486815088,-1.3529266568681348,1.4468054022466512,52.11270308253323,40.65325910295087,-1.17058561303498,-0.5964194170914965,-0.2185872226251604,-1.6967271766354415,12.660870906526005,0.47499847412110086,-0.9417789450306628,0.7100015640258803,-0.928804386829249,2.3488075148810097,-0.10940141140168436,1.529404539453445,-2.296002087894152,95.36697734154991,52.4225430371294,0.8194029754275658,10,-1.2450027465820312,-0.6000022888183594,0.2674980163574219,-0.9625015258789062,1.93499755859375,0,0.05550851825406178,-1.5714196742752156,35.075000762939446,-2.2156716082996053,34.84000015258789,3.8694729160447143,34.584999084472656,0.05550851825406178
7725,2003-10-14,35.439998626708984,35.52000045776367,35.22999954223633,35.38999938964844,1718400.0,-0.0014089334852905866,1.761875351946377,0.14705651359265784,60.72678518881585,43.58745728377178,-0.8475825709660185,-0.6253393906890068,-0.14820401852611553,-1.6037248913199065,13.036341422378467,0.29000091552734375,-0.7496707981133355,0.6897485733032198,-0.8729667336617766,2.252463880268216,-0.09160908017927483,1.4711062267857145,-2.151759050276823,90.8713036155792,42.303138241617205,0.7813576534824973,10,-0.7574996948242188,-0.7449989318847656,0.3175010681152344,-0.9124984741210938,2.1599998474121094,1,0.060383839934263106,-1.3529266568681348,35.4900016784668,-1.5714196742752156,35.075000762939446,-2.2156716082996053,34.84000015258789,0.060383839934263106
7726,2003-10-15,35.525001525878906,35.6349983215332,35.165000915527344,35.525001525878906,2287200.0,0.002398501762521432,3.2728281602219527,0.0,67.46529742044467,46.822319512178396,-0.7434817884383591,-0.7524655913254179,-0.1996519343360319,-1.6384108486556244,13.31080085180925,0.4699974060058594,-0.5749985737033683,0.7770013809204102,-0.7808665952566827,2.334869357097503,-0.0019326071681362578,1.5559353690089566,-2.146291563021606,89.52410708771266,33.529796706053816,0.7789339880885457,10,-0.5800018310546875,-0.8300018310546875,0.2324981689453125,-0.9975013732910156,1.7599983215332031,2,0.07361007041377832,1.761875351946377,35.439998626708984,-1.3529266568681348,35.4900016784668,-1.5714196742752156,35.075000762939446,0.07361007041377832
7727,2003-10-16,35.53499984741211,36.06999969482422,35.400001525878906,35.525001525878906,4660400.0,0.00028144464753698806,-4.153865340317209,100.0,74.68702581678902,50.47975911022062,-0.6282956707959144,-0.8385348604578056,-0.16980687251430737,-1.6029520940732453,13.80889994040525,0.6699981689453125,-0.3279927247276362,0.807999801635745,-0.6915945558876402,2.3075941591591302,0.058202622874055976,1.557796980397434,-2.020912583034253,56.680195707772704,-5.478886337140764,0.7497971787616918,10,-0.3724994659423828,-0.8400001525878906,0.21625041961669922,-1.0074996948242188,1.5900001525878906,3,0.07049390963477564,3.2728281602219527,35.525001525878906,1.761875351946377,35.439998626708984,-1.3529266568681348,35.4900016784668,0.07049390963477564
7728,2003-10-17,35.74499893188477,35.93000030517578,35.32500076293945,35.625,2004200.0,0.005909640787235215,1.4693774279686418,12.001907668829402,75.30522711133118,54.6398866080126,-0.7292099660496376,-1.1317627859427901,-0.3313815951737311,-1.7604624985803028,13.701251170325456,0.6049995422363281,-0.13285289627719976,1.033998870849615,-0.4113335014590973,2.4793312431583274,0.3113326846952589,1.7566650570039712,-2.0264386730712047,64.6737598062801,-2.06508388349404,0.7226661861543557,10,-0.5824985504150462,-1.049999237060554,0.006251335144035863,-1.217498779296882,1.9449996948242045,4,0.061127470655537586,-4.153865340317209,35.53499984741211,3.2728281602219527,35.525001525878906,1.761875351946377,35.439998626708984,0.061127470655537586
7729,2003-10-20,35.99499893188477,36.459999084472656,35.67499923706055,35.74499893188477,1614600.0,0.006993985381742451,-3.0256465432918445,2.0833518771655313,94.97634532236256,60.7044273772138,-0.8604065470307631,-1.4041357634023584,-0.5343730925739081,-1.9475246055782307,14.921582008148881,0.7849998474121094,0.023614327936130053,1.2524990081787166,-0.27781035671804233,2.7828083730754756,0.4873443257303407,2.0176536906270925,-2.08832351819035,64.09260153884276,-10.381021109739791,0.7651546824483791,10,-0.5924987792968821,-1.2950000762939524,-0.2774991989135813,-1.467498779296882,3.1000022888183594,0,0.0490345726357273,1.4693774279686418,35.74499893188477,-4.153865340317209,35.53499984741211,3.2728281602219527,35.525001525878906,0.0490345726357273
7730,2003-10-21,35.86999893188477,36.08000183105469,35.79999923706055,35.900001525878906,1418000.0,-0.003472704645346547,-2.294109727364524,-0.12001037597653408,89.12202487118174,66.58582059706296,-0.5905793290071628,-1.2992830069986994,-0.36655517946349647,-1.763666410738331,16.35036206612982,0.2800025939941406,0.14632852235060767,1.097999000549322,-0.4973043732102198,2.693302374308864,0.3003473136695476,1.8956506874290966,-1.7079911511125303,54.44007823822652,-21.710283878926973,0.7976516868797717,10,-0.3474998474121165,-1.1700000762939524,-0.11374950408936257,-1.1449985504150462,3.0050010681152273,1,0.04335099948368093,-3.0256465432918445,35.99499893188477,1.4693774279686418,35.74499893188477,-4.153865340317209,35.53499984741211,0.04335099948368093
7731,2003-10-22,35.45000076293945,35.880001068115234,35.400001525878906,35.880001068115234,1731400.0,-0.011708898284130798,1.2325544259328258,14.332104259380381,72.29861592006691,70.39655773280016,-0.03908755440709655,-0.8500137032447697,0.07211459910048745,-1.299029309966258,16.307619142890406,0.4799995422363281,0.2849881632907483,0.6317508697509737,-0.9868652899419317,2.250367029443879,-0.17755721009547898,1.4410589495974264,-1.0581938517971707,11.013232145677957,-60.22096508255137,0.8093080798464516,10,0.19749832153320312,-0.7500019073486328,0.31749916076660156,-0.7250003814697266,3.5999984741210938,2,0.06064873525840131,-2.294109727364524,35.86999893188477,-3.0256465432918445,35.99499893188477,1.4693774279686418,35.74499893188477,0.06064873525840131
7732,2003-10-23,35.560001373291016,35.69499969482422,35.380001068115234,35.42499923706055,1259000.0,0.0031029790686651904,-1.8000067817300194,-0.313958233530278,70.74685644097201,73.04898679716635,-0.04047143643607143,-0.8940132638709883,-0.023998825602276952,-1.367210091438011,16.087303561872297,0.3149986267089844,0.4230536026174221,0.6707513809204073,-0.9471721111875127,2.2886748730283273,-0.13821036513355267,1.4797131269743673,-0.9613752448156987,20.704930209422148,-48.250977463961945,0.8089617460539604,10,0.24499893188476562,-0.8600025177001953,0.2037487030029297,-0.8350009918212891,4.384998321533203,3,0.04850951652146818,1.2325544259328258,35.45000076293945,-2.294109727364524,35.86999893188477,-3.0256465432918445,35.99499893188477,0.04850951652146818
7733,2003-10-24,35.439998626708984,35.540000915527344,35.14500045776367,35.5,1316600.0,-0.0033746552853669565,4.642734530394267,-0.4444475840632947,66.04930519362273,74.59749814284295,0.1528219426716575,-0.6763738395087415,0.09201925418456369,-1.2081357124015,15.16113028684501,0.41500091552734375,0.5890058497006834,0.4667486190795884,-1.0770646840494678,2.0105619222086446,-0.30515803248493967,1.2386552706441165,-0.6552352026339321,22.433344260107507,-43.58848740895712,0.7719066515645296,10,0.3625011444091797,-0.7399997711181641,0.49125099182128906,-0.7149982452392578,4.385002136230469,4,0.047545187318972726,-1.8000067817300194,35.560001373291016,1.2325544259328258,35.45000076293945,-2.294109727364524,35.86999893188477,0.047545187318972726
7734,2003-10-27,35.814998626708984,35.95000076293945,35.505001068115234,35.505001068115234,1444800.0,0.010581264518373379,-1.870988383540067,-5.166507724585161,73.46931264862397,76.01333452726608,-0.19135181224344677,-0.9475576320336927,-0.28397958140331525,-1.5466761458282434,14.09125907268739,0.5100021362304688,0.7478719797527944,0.7449987411498995,-0.7521630939477859,2.242160576247585,-0.0035821763989432043,1.4935796586987422,-0.8627116365941703,71.65745292833684,6.171376149592916,0.7485809175488417,10,-0.012498855590820312,-1.114999771118164,0.06875133514404297,-1.0899982452392578,4.430000305175788,0,0.05235236833435786,4.642734530394267,35.439998626708984,-1.8000067817300194,35.560001373291016,1.2325544259328258,35.45000076293945,0.05235236833435786
7735,2003-10-28,35.4900016784668,35.98500061035156,35.09000015258789,35.810001373291016,3179800.0,-0.009074325302355857,1.6716504589036416,-1.0322652096869462,65.15914995635782,75.75709592014532,0.15811105150337568,-0.4602892667262495,0.022842677720838367,-1.1886553684832037,12.408176054047356,0.8950004577636719,0.8325926370148196,0.3020017623901339,-0.8928486235372333,1.496852148317501,-0.2954234305735497,0.8994269553538174,0.9699974060058594,44.69288506045972,-20.95885191207639,0.5974251929636826,10,0.28499794006347656,-0.7900028228759766,0.39374828338623047,-0.7650012969970703,5.109996795654297,1,0.10157789156779984,-1.870988383540067,35.814998626708984,4.642734530394267,35.439998626708984,-1.8000067817300194,35.560001373291016,0.10157789156779984
7736,2003-10-29,35.97999954223633,36.08000183105469,35.52000045776367,35.54999923706055,2057400.0,0.013806645268964024,-1.2857298559750876,-1.3437522351763107,67.70184716575201,74.98096495891899,-0.29117847552417686,-0.8223295143402396,-0.4754973676420491,-1.6370159920386982,10.53647159443913,0.5900001525878906,0.8720699615447387,0.6839996337890639,-0.3727061907345828,1.7407054583127106,0.15564672152724057,1.2123525460508873,0.45259956359863196,89.89877583104388,23.07975300599213,0.5283529122618226,10,-0.2049999237060547,-1.2800006866455078,-0.07499980926513672,-1.2549991607666016,4.670001983642578,2,0.08046138117276169,1.6716504589036416,35.4900016784668,-1.870988383540067,35.814998626708984,4.642734530394267,35.439998626708984,0.08046138117276169
7737,2003-10-30,36.65499877929688,36.69499969482422,36.0099983215332,36.18999862670898,2529400.0,0.018760401491061174,1.5137573581392745,1.0813949362147914,71.58467325448933,74.56757008593655,-0.8835087564531321,-1.3839912250064188,-1.1472987178021725,-2.267147887302471,9.933790179994089,0.7150001525878906,0.8919645108879877,1.2419988632202248,0.12611228357455673,2.357885442865893,0.6840555733973943,1.7999421530430553,-1.5649986267089915,97.50773040896938,32.428556565608304,0.5579432898228324,10,-0.7624988555908274,-1.8374996185302805,-1.1724977493286204,-1.9299983978271555,4.295001983642571,3,0.06533898615531775,-1.2857298559750876,35.97999954223633,1.6716504589036416,35.4900016784668,-1.870988383540067,35.814998626708984,0.06533898615531775
7738,2003-10-31,36.775001525878906,36.86000061035156,36.560001373291016,36.65999984741211,2119400.0,0.003273843966127732,1.1052589310810992,0.2473153564074512,69.0935989071719,71.6917093731376,-0.9409964897165608,-1.4013935127028105,-1.2765055174943711,-2.353105341396855,10.57646392603468,0.2999992370605469,0.8834826812670258,1.2512516021728501,0.055043191725431484,2.447460012620269,0.6531473969491444,1.849355807396556,-1.652901382446288,95.19779307966681,32.54739052623964,0.598104205223708,10,-0.8000011444091797,-1.8750019073486328,-1.3575010299682617,-2.0500011444091797,4.579998016357422,4,0.08619981067069582,1.5137573581392745,36.65499877929688,-1.2857298559750876,35.97999954223633,1.6716504589036416,35.4900016784668,0.08619981067069582
7739,2003-11-03,37.11000061035156,37.22000122070313,36.915000915527344,37.0,1824400.0,0.009109424080836925,-1.1785831062670806,0.9565130858791919,72.87675384735968,69.88667925937959,-1.2306115963517783,-1.6268426811569014,-1.6020150658535357,-2.66014827295799,11.402091609848272,0.44499969482422586,0.8621349938602094,1.4637506484985323,0.14451274844253703,2.7829885485545276,0.8041316984705347,2.12336959852653,-1.9183844482421861,94.83565468589623,34.278003890958836,0.659618950027996,11,-0.9549999237060547,-2.030000686645508,-1.922499656677246,-2.385000228881836,3.7649993896484375,0,0.07316087598852161,1.1052589310810992,36.775001525878906,1.5137573581392745,36.65499877929688,-1.2857298559750876,35.97999954223633,0.07316087598852161
7740,2003-11-04,37.16999816894531,37.40999984741211,36.92499923706055,37.11000061035156,1733800.0,0.0016167490597402967,-1.2558151913557247,0.5454293244555417,72.6896566239068,69.93012822647292,-1.2145327221393885,-1.5605000605788462,-1.652597356063282,-2.681337953031452,12.027928010913245,0.4850006103515625,0.8243955796489573,1.3927482604980455,0.012918427180323988,2.772578093815767,0.7028333438391812,2.0826631771569097,-1.856678903320308,87.30149439299872,29.15178629795797,0.6899149166588614,11,-0.9199981689453125,-1.9949989318847656,-2.119997978210449,-2.3674983978271484,3.6850013732910156,1,0.08272803105781579,-1.1785831062670806,37.11000061035156,1.1052589310810992,36.775001525878906,1.5137573581392745,36.65499877929688,0.08272803105781579
7741,2003-11-05,37.29999923706055,37.3650016784668,37.125,37.165000915527344,1345400.0,0.0034974730836507817,-1.2325721686982134,2.250063580874873,73.56477557938646,70.24323035296342,-1.178439845681531,-1.5564722654201404,-1.7640637024914412,-2.7857516657238364,12.687585388750952,0.24000167846679688,0.7097951391153288,1.3869993209838896,-0.03259376018120008,2.806592402148979,0.6772027804013447,2.0967958615664344,-1.8189455248925768,92.14282210996126,32.41068875857157,0.7097965405825464,11,-1.0499992370605469,-2.125,-2.3949995040893555,-2.372499465942383,3.4200019836425852,2,0.0884718312214261,-1.2558151913557247,37.16999816894531,-1.1785831062670806,37.11000061035156,1.1052589310810992,36.775001525878906,0.0884718312214261
7742,2003-11-06,37.810001373291016,37.85499954223633,37.18999862670898,37.20000076293945,1974000.0,0.013672979803274199,-1.1110976554930965,4.518579219531492,75.52538165851216,71.29612773795112,-1.492687308907918,-1.9315946962746082,-2.2450318606446302,-3.269016787492035,14.152118717887289,0.6650009155273509,0.6684667942876317,1.7485013961792006,0.187216356954103,3.3097864354042983,0.9678588765666518,2.5291439157917495,-2.1746319703035155,96.52523300616244,35.87247565924337,0.780642519612548,11,-1.3375015258789062,-1.9750022888183594,-2.97750186920166,-2.8825016021728516,3.0649986267089844,3,0.07511240543339581,-1.2325721686982134,37.29999923706055,-1.2558151913557247,37.16999816894531,-1.1785831062670806,37.11000061035156,0.07511240543339581
7743,2003-11-07,37.70500183105469,37.935001373291016,37.67499923706055,37.810001373291016,1789800.0,-0.002777030902477051,-2.1514506993411167,-0.1721302248793056,71.92312695809001,71.12432932789179,-1.1539603183188092,-1.706977177095581,-2.119518082688458,-3.1297954288833765,15.944849502848124,0.26000213623046875,0.7201066922946922,1.5120018005371065,-0.1398376518724973,3.1638412529467104,0.6860820743323046,2.3379215267419085,-1.8476694141423025,77.451035390651,16.52150142059947,0.8259197262048013,11,-1.1925010681152344,-1.6100006103515625,-3.062502861022949,-2.7775020599365234,3.1799964904785156,4,0.08606282387744413,-1.1110976554930965,37.810001373291016,-1.2325721686982134,37.29999923706055,-1.2558151913557247,37.16999816894531,0.08606282387744413
7744,2003-11-10,37.459999084472656,37.80500030517578,36.95000076293945,37.70500183105469,2083400.0,-0.006497884489697681,2.842697207125345,2.333369663941871,69.77611904890676,71.63732589373056,-0.7275888367398053,-1.3774420780486736,-1.8707709596572357,-2.8440637470300913,16.761277467668805,0.8549995422363281,0.776721265916585,1.168499183654788,-0.5407795142823844,2.8777778815919604,0.3138598346862054,2.0231385326233706,-1.3533463927948333,52.97016988586147,-8.41753407354605,0.8546393489685846,11,-0.7324981689453125,-1.3649978637695312,-2.896249771118164,-2.489999771118164,3.444999694824226,0,0.10397759084244518,-2.1514506993411167,37.70500183105469,-1.1110976554930965,37.810001373291016,-1.2325721686982134,37.29999923706055,0.10397759084244518
7745,2003-11-11,37.58000183105469,37.67499923706055,37.25500106811523,37.540000915527344,1964000.0,0.003203490376799678,2.6522258342732656,-0.16326721265531094,78.62900786216247,72.8514548599984,-0.5810514204033055,-1.4007163108005685,-2.0098973513227847,-2.925100351671432,17.621826214195092,0.4199981689453196,0.8711550769387841,1.1815017700195298,-0.5707276092202775,2.933731149259337,0.30538708039962614,2.0576164596394335,-1.2539472975832808,63.959459668799276,-3.6432906973697996,0.8761146896199054,11,-0.6075019836425781,-1.4850006103515625,-3.0412521362304688,-2.6100025177001953,4.199996948242195,1,0.08767956382116115,2.842697207125345,37.459999084472656,-2.1514506993411167,37.70500183105469,-1.1110976554930965,37.810001373291016,0.08767956382116115
7746,2003-11-12,38.13999938964844,38.209999084472656,36.90499877929688,37.57500076293945,1724400.0,0.014901477682499387,2.702138941946076,14.124642380316613,80.935213298193,73.89040375374324,-0.8967323688803006,-1.8495893249802364,-2.5751684674032873,-3.4403242186841894,18.583727019339218,1.3050003051757741,0.9342183236764114,1.6107494354248075,-0.2537031619459569,3.475202032795572,0.6785231367394289,2.542975734110186,-1.6208712353986812,94.63603996515614,20.229368941404488,0.9322262986853809,11,-0.7549991607666016,-1.8624992370605469,-3.6287498474121094,-3.1700000762939453,3.2849998474121094,2,0.07118511263859029,2.6522258342732656,37.58000183105469,2.842697207125345,37.459999084472656,-2.1514506993411167,37.70500183105469,0.07118511263859029
7747,2003-11-13,38.040000915527344,38.18999862670898,37.89500045776367,38.13999938964844,2146400.0,-0.00262187927953228,1.9500267032884577,-0.17698887996165039,81.32534605757714,75.24948677045494,-0.6477259941944382,-1.6361883364153726,-2.4807471728263835,-3.296876536206895,18.99933873742009,0.2949981689453054,1.0566426994792124,1.3855009078979492,-0.5334875998910462,3.3044894156869447,0.4260066540034515,2.344995161792447,-1.2841508310463823,86.97332343363591,5.744837239621589,0.9594942538944982,11,-0.4825019836425781,-1.6425018310546875,-3.5287513732910156,-3.0700016021728516,3.875,3,0.07045216195254755,2.702138941946076,38.13999938964844,2.6522258342732656,37.58000183105469,2.842697207125345,37.459999084472656,0.07045216195254755
7748,2003-11-14,37.93000030517578,38.375,37.775001525878906,38.150001525878906,1708800.0,-0.00289170893018198,-1.2641504001842574,2.2000457770656903,77.2201105820828,75.73208196320195,-0.3985734655105446,-1.4272769928858082,-2.3656277276703506,-3.1441841085062023,19.648421406048566,0.5999984741210938,1.1409612734589842,1.166250228881836,-0.7832680648766726,3.1157685226403444,0.19149108200257814,2.1410093757610937,-1.0250015258788991,69.7279370549522,-12.186133072087017,0.974759146879255,11,-0.29000091552734375,-1.3250007629394531,-3.4375009536743164,-2.960000991821289,4.020000457763672,4,0.07764301795753892,1.9500267032884577,38.040000915527344,2.702138941946076,38.13999938964844,2.6522258342732656,37.58000183105469,0.07764301795753892
7749,2003-11-17,37.7599983215332,37.93000030517578,37.43000030517578,37.93000030517578,1544400.0,-0.004481992677953683,4.882284303825872,0.7727320016645859,80.42888203903055,76.59199589821569,-0.14155951430502256,-1.1786983490163863,-2.1947946765192796,-2.93475989195025,19.41831813480545,0.5,1.1535089681890867,0.9079982757568388,-1.0547454319892182,2.8707419835028958,-0.07337357811618972,1.8893701296298673,-0.6197993469238199,58.163185866428414,-27.283497207456612,0.9813718538730297,11,-0.11999893188476562,-1.0274982452392578,-3.2887487411499023,-2.789999008178711,3.835002899169929,0,0.08275953757704269,-1.2641504001842574,37.93000030517578,1.9500267032884577,38.040000915527344,2.702138941946076,38.13999938964844,0.08275953757704269
7750,2003-11-18,37.42499923706055,37.95000076293945,37.3650016784668,37.82500076293945,2215400.0,-0.00887179818230066,-1.250011004005458,2.352922697183889,70.20976006385209,76.21921639648967,0.260846193034169,-0.760205523987473,-1.8541358549024807,-2.5531842278762866,19.13214703438973,0.5849990844726562,1.1733437807337594,0.4952491760253892,-1.4264728688293218,2.4169712208801,-0.46561184640196274,1.4561101984527411,-0.08723209838866808,35.37415142519016,-47.464190775583134,0.9608610224273542,11,0.21500015258789062,-0.6924991607666016,-2.8575000762939453,-2.4549999237060547,4.420001983642585,1,0.09298596160798911,4.882284303825872,37.7599983215332,-1.2641504001842574,37.93000030517578,1.9500267032884577,38.040000915527344,0.09298596160798911
7751,2003-11-19,37.599998474121094,37.75,37.2599983215332,37.400001525878906,1202200.0,0.004675998413575133,-1.0416593817054756,-0.4999904632932156,65.36582582180233,75.09037685907747,0.14849265027989844,-0.8072624019035928,-1.9961794947930755,-2.6812341142116907,19.511230526121707,0.4900016784667969,1.152573545005751,0.5627485275268569,-1.2477631550824526,2.3732602101361664,-0.3425073137778014,1.4680043688315152,0.7750015258789062,30.493241324570374,-48.403851855656356,0.9052558413046555,11,0.04000091552734375,-0.8674983978271484,-2.9112491607666016,-2.6299991607666016,4.475002288818359,2,0.11117022539383226,-1.250011004005458,37.42499923706055,4.882284303825872,37.7599983215332,-1.2641504001842574,37.93000030517578,0.11117022539383226
7752,2003-11-20,37.28499984741211,37.625,37.17499923706055,37.60499954223633,2006000.0,-0.008377623390750655,1.5,-1.6000228885328451,57.798138381332016,73.52093368388212,0.4259850190309393,-0.37566563191840885,-1.6605551360881634,-2.3194436510074325,19.888518375989918,0.4500007629394531,1.1231630671655495,0.1614999771118164,-1.5118584678535711,1.834858422077204,-0.6751792453708774,0.9981791995945102,1.0677001190185536,9.166711701258532,-64.87313859619101,0.8366792224826929,11,0.3549995422363281,-0.5524997711181641,-2.4650001525878906,-2.315000534057617,4.564998626708984,3,0.11103659398125987,-1.0416593817054756,37.599998474121094,-1.250011004005458,37.42499923706055,4.882284303825872,37.7599983215332,0.11103659398125987
7753,2003-11-21,37.125,37.32500076293945,36.90999984741211,37.290000915527344,1422200.0,-0.004291265872788053,2.5319135121096035,0.5156283527644661,50.24231637693879,71.35051116477456,0.5532384057456454,-0.08744030007326842,-1.4855544751499536,-2.1182966539582466,20.53636081554528,0.41500091552734375,1.0730452809978956,-0.08274993896484517,-1.557054387789627,1.3915545098599367,-0.8199021633772361,0.6544022854475458,1.1805919372558549,20.673073396177973,-48.640385457280004,0.7371522244123919,11,0.5149993896484375,-0.3924999237060547,-2.1962499618530273,-2.155000686645508,4.8300018310546875,4,0.12902359368423832,1.5,37.28499984741211,-1.0416593817054756,37.599998474121094,-1.250011004005458,37.42499923706055,0.12902359368423832
7754,2003-11-24,37.68999862670898,37.68999862670898,37.125,37.125,1635000.0,0.015218818227851205,1.000000000000025,-3.4242151014934605,57.22222398828456,68.97197962323258,0.027151481753371343,-0.532044476186222,-2.024003157331215,-2.632537129616331,20.82122033878332,0.5649986267089773,0.9770859859636118,0.3884986877441321,-0.9446022454746767,1.721599620962941,-0.2780517788652759,1.05504915435354,0.5318577851562551,74.99981660125377,7.632832691348995,0.6665504666094053,11,-0.04999923706053977,-0.957498550415032,-2.7612485885620046,-2.719999313354485,3.625,0,0.11302738900106069,2.5319135121096035,37.125,1.5,37.28499984741211,-1.0416593817054756,37.599998474121094,0.11302738900106069
7755,2003-11-25,39.09500122070313,39.165000915527344,37.685001373291016,37.685001373291016,3327800.0,0.037277862700650255,-1.0992903580134352,2.495581016940042,68.41026234924136,67.5803184066824,-1.274361271833122,-1.7424585870278406,-3.4010563389299477,-3.9870378694548947,22.432063566435875,1.4799995422363281,0.9434128138925715,1.6132513046264734,0.3378301538696178,2.888672455383329,0.9755407292480456,2.250961880004901,-2.1850013732910227,96.89580214333475,31.31352876352318,0.6377105753784277,11,-1.0575008392334055,-1.967500686645515,-4.043751716613777,-4.12500190734864,2.8899993896484304,1,0.06394679426883099,1.000000000000025,37.68999862670898,2.5319135121096035,37.125,1.5,37.28499984741211,0.06394679426883099
7756,2003-11-26,38.875,39.099998474121094,38.80500030517578,39.099998474121094,1560200.0,-0.0056273491196779934,1.6222237292733377,-0.15957340317025645,61.61393624093227,65.39016176038852,-1.0495022800975136,-1.3644044901405579,-3.140095244669496,-3.72121332054639,23.989803761586575,0.2949981689453125,0.9333972605459877,1.248500061035159,0.03509588837913924,2.461904233691179,0.6417979747071527,1.8552021473631655,-1.9199001312255888,87.1396550703308,24.41925832469356,0.6067020863280086,11,-0.8374996185302734,-1.7474994659423828,-3.7637510299682617,-3.905000686645508,3.1500015258789062,2,0.07639874522709023,-1.0992903580134352,39.09500122070313,1.000000000000025,37.68999862670898,2.5319135121096035,37.125,0.07639874522709023
7757,2003-11-28,39.04999923706055,39.09500122070313,38.8849983215332,38.8849983215332,672400.0,0.004501588091589737,-1.5454755629538013,-0.7333423756400258,64.44679545121161,63.97090452362506,-1.191461604571714,-1.423774136326685,-3.283668266376708,-3.8433977240965262,24.7965348471689,0.2200012207031321,0.8889433887483875,1.3037492752075224,0.023174124955950504,2.5843244254590942,0.6634617000817329,1.9440368503333119,-2.0507013473510796,94.90014971199471,32.63679517987141,0.640287575125786,11,-1.0124988555908203,-1.9224987030029297,-3.8762502670288086,-4.079999923706055,2.7750015258789062,4,0.07746482932086773,1.6222237292733377,38.875,-1.0992903580134352,39.09500122070313,1.000000000000025,37.68999862670898,0.07746482932086773
7758,2003-12-01,39.94499969482422,40.02000045776367,39.0099983215332,39.0099983215332,2158000.0,0.0229193463572277,-1.1604292038106119,5.66664354741758,73.42130506502596,63.19228485984678,-1.9786522314735677,-2.180926764797306,-4.139740652808939,-4.672018908964176,25.720297725044173,1.0100021362304688,0.7976555249066166,2.040249824523926,0.5062061249712784,3.574293524076573,1.2732279747476056,2.807271674300246,-2.9023877445983928,97.40930048082308,32.56713755792053,0.7670218497763235,12,-1.4799995422363281,-2.3899993896484375,-4.692500114440918,-4.975000381469727,1.9449996948242188,0,0.047690544344745955,-1.5454755629538013,39.04999923706055,1.6222237292733377,38.875,-1.0992903580134352,39.09500122070313,0.047690544344745955
7759,2003-12-02,39.82500076293945,39.88000106811523,39.599998474121094,39.625,2392400.0,-0.003004103962987781,-1.239986572470456,0.21390424511943862,71.15928762548775,63.297787922250734,-1.7153115314975977,-1.9469172890237516,-3.9588389887763,-4.4894168254149776,26.269296007054454,0.345001220703125,0.7099432843836979,1.7845008850097628,0.07598945808271651,3.493012311936809,0.9302451715462396,2.638756598473286,-2.663293272412112,91.6488320650345,25.592269661634106,0.8542557134635222,12,-1.3600006103515625,-2.270000457763672,-4.573751449584961,-4.855001449584961,1.3349990844726562,1,0.053484018262653255,-1.1604292038106119,39.94499969482422,-1.5454755629538013,39.04999923706055,1.6222237292733377,38.875,0.053484018262653255
7760,2003-12-03,40.24499893188477,40.90499877929688,39.82500076293945,39.82500076293945,2982600.0,0.010546093180145322,-4.142870118074511,2.0999828339278235,70.37754814903988,63.85464595861046,-1.89221192910842,-2.2395554271921227,-4.309058010993972,-4.841099481024749,26.880604275412097,1.079998016357429,0.6733902422325713,2.0507490158081154,0.13161735774493621,3.9698806738712946,1.0911831867765258,3.010314844839705,-2.968959722667975,68.57141300122444,5.876739881501351,0.9595658290315882,12,-1.3374996185302805,-2.24749946594239,-4.9937496185302805,-5.2749996185302805,1.5050010681152273,2,0.02658714680636942,-1.239986572470456,39.82500076293945,-1.1604292038106119,39.94499969482422,-1.5454755629538013,39.04999923706055,0.02658714680636942
7761,2003-12-04,40.599998474121094,40.599998474121094,40.1150016784668,40.150001525878906,2285800.0,0.008820960408948197,1.1555559323183344,1.0714259763850864,73.61622161850192,65.61221076274046,-1.9857299342658123,-2.4608186200747966,-4.5643750440751205,-5.121353215424648,27.524948402198422,0.4849967956542969,0.6551994890573951,2.240748596191409,0.09167255854475087,4.389824633838067,1.1662105773680835,3.3152866150147347,-3.106221690699492,84.90097841297269,24.233208314952215,1.0745380188233284,12,-1.6924991607666016,-2.3874988555908203,-5.362499237060547,-5.629999160766602,1.3199996948242188,3,0.034113354391214656,-4.142870118074511,40.24499893188477,-1.239986572470456,39.82500076293945,-1.1604292038106119,39.94499969482422,0.034113354391214656
7762,2003-12-05,40.650001525878906,40.92499923706055,40.54999923706055,40.599998474121094,2417800.0,0.0012316023063321246,-3.999949137887188,0.11111864636668814,75.3731428262348,68.40452481266223,-1.6854538389702753,-2.410747079305821,-4.499647640957313,-5.095401154238743,27.73839995411066,0.375,0.7262357361663021,2.148751640319823,-0.2123630060612669,4.5098662867009125,0.9681943171292744,3.329308963510371,-2.9515514227047888,85.63981306996331,25.03918167173225,1.1805573231905462,12,-1.6250019073486328,-2.1825027465820312,-5.412502288818359,-5.680002212524414,1.6699981689453125,4,0.033825336983680954,1.1555559323183344,40.599998474121094,-4.142870118074511,40.24499893188477,-1.239986572470456,39.82500076293945,0.033825336983680954
7763,2003-12-08,40.95000076293945,40.95000076293945,40.29999923706055,40.54999923706055,1954600.0,0.007380054755214749,2.249995231646608,7.999542264266097,79.05285685499273,70.83015068674092,-1.5486775749136683,-2.5878549402339672,-4.66681446790308,-5.328026849608314,27.702051885716706,0.6500015258789062,0.8388554358216638,2.286500930786133,-0.28117117753176757,4.854173039104033,1.002664876627179,3.5703369849450866,-2.99342672905442,100.0,37.47623725959738,1.2838360541589513,12,-1.6324996948242188,-2.1949996948242188,-5.595001220703125,-5.980001449584961,1.4399986267089844,0,0.02136752096942307,-3.999949137887188,40.650001525878906,1.1555559323183344,40.599998474121094,-4.142870118074511,40.24499893188477,0.02136752096942307
7764,2003-12-09,41.35499954223633,41.61999893188477,40.86999893188477,40.86999893188477,3016200.0,0.009890079896247794,-2.0927796130251024,1.2124969005702773,85.3417448817168,72.71142652368263,-1.5411969482164878,-2.8312479235552956,-4.9354046384156405,-5.6701974817572065,29.239104478229205,0.75,1.0333540482147043,2.4967496871948214,-0.26972899713791776,5.2632283715275605,1.1135103450284518,3.879989029361191,-3.0990828354458557,85.23678774535189,18.482395177312256,1.383239342166368,12,-1.1424999237060547,-2.0925006866455007,-5.917499542236328,-6.385000228881836,0.9099998474121094,1,0.012936763470779544,2.249995231646608,40.95000076293945,-3.999949137887188,40.650001525878906,1.1555559323183344,40.599998474121094,0.012936763470779544
7765,2003-12-10,40.875,41.34500122070313,40.6150016784668,41.34500122070313,2587000.0,-0.01160680806551817,2.10637296279456,-0.9690734623250249,77.919886775321,74.52319880528138,-0.8740693204398653,-2.2047786051117697,-4.2975832331734125,-5.128565071684925,30.685646745798095,0.7399978637695312,1.2864294280394901,1.8520002365112305,-0.9854998851235024,4.689500358145963,0.43325017569386404,3.270750297328597,-2.2153934261982116,50.498319502389975,-19.981867581050693,1.418750060817365,12,-0.6225013732910156,-1.6125011444091726,-5.257499694824219,-5.795000076293945,-0.34999847412109375,2,0.0069724733311831155,-2.0927796130251024,41.35499954223633,2.249995231646608,40.95000076293945,-3.999949137887188,40.650001525878906,0.0069724733311831155
7766,2003-12-11,40.85499954223633,41.060001373291016,40.75,40.88000106811523,2540600.0,-0.0004893078351968505,-1.6383027076163885,0.05319459775337671,82.04667765189953,76.47874127202448,-0.6075609741933334,-2.0774606283467847,-4.138983495826373,-5.03716136322862,31.575358428566936,0.3100013732910156,1.492891363268491,1.6962497711181612,-1.2220105327008426,4.614510074937165,0.23711961920865576,3.1553799230276667,-1.8401458854645796,42.04548738548658,-34.6954521493322,1.4591301519095035,12,-0.5400009155273438,-1.5925006866455007,-5.142499923706055,-5.680000305175781,0.18500137329101562,3,0.02190675481071569,2.10637296279456,40.875,-2.0927796130251024,41.35499954223633,2.249995231646608,40.95000076293945,0.02190675481071569
7767,2003-12-12,40.72000122070313,40.875,40.625,40.875,1419600.0,-0.0033043280637815586,2.2258318566646977,6.199572779983169,82.4166132356624,77.47821995765075,-0.2355291613794961,-1.824955249826779,-3.8800547066093785,-4.842156621637464,32.42439980707403,0.25,1.529428240073834,1.4272514343261804,-1.5206806583422363,4.375183526994597,-0.0467146120080244,2.901217480660385,-1.3925301309178195,31.818339450337042,-49.866130005117604,1.4739660463342068,12,-0.11000251770020242,-1.4575023651123047,-5.007501602172859,-5.545001983642585,0.14999771118164062,4,0.029469472305223565,-1.6383027076163885,40.85499954223633,2.10637296279456,40.875,-2.0927796130251024,41.35499954223633,0.029469472305223565
7768,2003-12-15,40.875,41.56999969482422,40.875,41.25,2137400.0,0.003806453208504923,-2.7066650390625,2.4193738924986343,81.01268173676874,78.57304152557086,-0.2734951288166201,-1.842474156123096,-3.914665120301507,-4.926377498012442,33.2770437714362,0.8499984741210866,1.64389930038368,1.435000228881833,-1.520519874569409,4.390520332333075,-0.042759822843784434,2.9127602806074506,-1.272425569162749,25.870550456626024,-54.318937846031105,1.4777600517256206,12,-0.15250015258789062,-1.6125011444091726,-4.721250534057617,-5.477500915527344,0.18999862670897727,0,0.03535167449111243,2.2258318566646977,40.72000122070313,-1.6383027076163885,40.85499954223633,2.10637296279456,40.875,0.03535167449111243
7769,2003-12-16,40.8849983215332,41.0,40.50500106811523,40.875,2440600.0,0.00024460725463493205,3.1249622506557055,-0.026662190755208332,73.93048060162151,78.96781179807994,-0.1311077507924523,-1.6931606240249693,-3.804900490473898,-4.877275582134558,34.608049070184,0.49499893188477273,1.7432627245775691,1.2887485504150362,-1.6228997557452942,4.200396856575367,-0.167075602665129,2.7445727034952014,-1.040332950570253,35.68053928785105,-40.64438951226707,1.4558241530801648,12,-0.017498016357421875,-1.6224994659423757,-4.581247329711914,-5.447498321533203,0.0,1,0.0368105938583978,-2.7066650390625,40.875,2.2258318566646977,40.72000122070313,-1.6383027076163885,40.85499954223633,0.0368105938583978
7770,2003-12-17,40.90499877929688,40.90999984741211,40.5,40.7599983215332,1885600.0,0.0004891881762203454,4.290232077375532,14.50247996947801,78.67235352181294,79.52960423178115,-0.053240549216234,-1.5168503923521612,-3.698890146194607,-4.838417554368974,36.13265320271272,0.4099998474121094,1.7149144383330892,1.134749031066903,-1.6434378283681994,3.9129358905020055,-0.2543443986506517,2.523842460784458,-0.847293381023313,37.85036400065665,-35.57374033667681,1.3890934297175515,12,0.055000305175774145,-1.6424999237060547,-4.493747711181648,-5.467498779296882,-0.5149993896484446,2,0.03324778513475679,3.1249622506557055,40.8849983215332,-2.7066650390625,40.875,2.2258318566646977,40.72000122070313,0.03324778513475679
7771,2003-12-18,41.77999877929688,41.77999877929688,40.75,40.95000076293945,1913000.0,0.021391028630047604,1.481930701032703,5.724106179789829,82.19343601241232,80.28741458580087,-0.8306015776580651,-2.1741063771821274,-4.436242020258284,-5.65470147963979,38.16017138173719,1.029998779296882,1.7383922395727112,1.8007490158081154,-0.9182876177982706,4.5197856494145014,0.44123069900491885,3.160267332611312,-1.5348181569899708,100.0,28.0824292077061,1.3595183168031946,12,-0.7399997711181712,-2.4375,-5.246248245239265,-6.342498779296882,-1.9499969482421946,3,-0.030038230973808977,4.290232077375532,40.90499877929688,3.1249622506557055,40.8849983215332,-2.7066650390625,40.875,-0.030038230973808977
7772,2003-12-19,41.42499923706055,41.91999816894531,41.209999084472656,41.75,2430000.0,-0.0084968777551101,1.1353449017639468,-0.39156812008511516,70.00003093003522,79.28154503858337,-0.3957220461108193,-1.5737317208823853,-3.9531021759227087,-5.242533862395113,40.49681847240959,0.7099990844726562,1.7381879115184375,1.2387495040893555,-1.2360387464371314,3.7135377546158423,0.0013553788261120303,2.476143629352599,-0.9649440727750402,65.14087533983086,-3.405426895871784,1.2373941252632452,12,-0.21500015258789062,-2.010000228881836,-4.593749046325684,-5.850000381469727,-2.6499977111816406,4,-0.00929386429991208,1.481930701032703,41.77999877929688,4.290232077375532,40.90499877929688,3.1249622506557055,40.8849983215332,-0.00929386429991208
7773,2003-12-22,41.915000915527344,41.915000915527344,41.525001525878906,41.54999923706055,1354200.0,0.011828646650364316,1.1369731300230972,-1.1230794511543833,75.67570354054877,78.20754044512027,-0.8207542165601254,-1.7776183543425788,-4.314203645667419,-5.6775262870077725,43.47378519512245,0.4900016784667969,1.6995059562753454,1.4892511367797852,-0.6413215803191079,3.619823853878678,0.4239647782303422,2.554537495329228,-1.2213548704962705,99.64808029142176,32.61859253229616,1.065286358549445,12,-0.7050018310546875,-2.500001907348633,-4.937501907348633,-6.340002059936523,-2.865001678466797,0,-0.024931455584328854,1.1353449017639468,41.42499923706055,1.481930701032703,41.77999877929688,4.290232077375532,40.90499877929688,-0.024931455584328854
7774,2003-12-23,41.95000076293945,42.349998474121094,41.775001525878906,41.90499877929688,1524000.0,0.0008350196027109291,-2.7705151776668795,0.12329253890448813,73.13436853002065,77.67581619564244,-0.8520828763892467,-1.5569304099849717,-4.230617706772222,-5.654359796678378,46.155607595883524,0.5749969482421875,1.651194911098841,1.311250877380374,-0.4947911035628465,3.1172928583235944,0.4082298869087637,2.214271867851984,-1.060138378082101,78.3784842648763,11.067167307604606,0.903020990471611,12,-0.5250015258789062,-2.3200016021728516,-4.82750129699707,-6.292501449584961,-2.94000244140625,1,-0.021096594043743755,1.1369731300230972,41.915000915527344,1.1353449017639468,41.42499923706055,1.481930701032703,41.77999877929688,-0.021096594043743755
7775,2003-12-24,41.59500122070313,41.95500183105469,41.54999923706055,41.95500183105469,513400.0,-0.00846244423790199,1.2500105963633281,-7.999660930746209,63.50072463768128,75.6151547496182,-0.42936267406422957,-1.059347290798435,-3.757100527463294,-5.243066908653326,47.15397897108573,0.4050025939941406,1.5433675408233043,0.8312513351440529,-0.8678040030789518,2.5303066733670576,-0.018276333967449432,1.6807790042555553,-0.4423143397783065,52.81262665999138,-11.766701855908437,0.849527669111503,12,-0.17000198364258523,-1.9650020599365305,-4.408751487731941,-5.93750190734864,-2.6049995422363352,2,-0.017069428497012207,-2.7705151776668795,41.95000076293945,1.1369731300230972,41.915000915527344,1.1353449017639468,41.42499923706055,-0.017069428497012207
7776,2003-12-26,41.84500122070313,41.915000915527344,41.68999862670898,41.72000122070313,299600.0,0.0060103376045956836,-1.4323889644930843,-0.3472216335353775,65.37968319802688,73.72216252321425,-0.5857617757757154,-1.1335514955520338,-3.885974608369807,-5.42892028781187,48.20630357597195,0.31999969482421164,1.3610018731005056,0.9327512741088952,-0.5802054621937458,2.4457080104115363,0.17627290595757472,1.6892296422602158,-0.4767982530029755,55.70197159722191,-5.956680296548015,0.7564783681513201,12,-0.42000198364258523,-2.2150020599365305,-4.658751487731941,-6.18750190734864,-3.345001220703132,4,-0.034771222096053434,1.2500105963633281,41.59500122070313,-2.7705151776668795,41.95000076293945,1.1369731300230972,41.915000915527344,-0.034771222096053434
7777,2003-12-29,42.07500076293945,42.07500076293945,41.68000030517578,42.04999923706055,1271200.0,0.005496463986779165,30.598108025633202,0.20001220703125,64.7444499329053,71.91458121167388,-0.674245674316424,-1.1861186319281103,-3.9900005877774447,-5.5900701578787135,49.35641469937154,0.3950004577636719,1.2573044405387108,1.011500740051268,-0.3103329904204699,2.333334470523006,0.3505838748153991,1.6724176052871371,-0.5300746040835307,66.66682079641926,9.450863982962872,0.6609168652358699,12,-0.6500015258789062,-2.4450016021728516,-4.888751029968262,-6.417501449584961,-2.920001983642571,0,-0.0533570740624254,-1.4323889644930843,41.84500122070313,1.2500105963633281,41.59500122070313,-2.7705151776668795,41.95000076293945,-0.0533570740624254
7778,2003-12-30,41.849998474121094,42.08000183105469,41.63999938964844,42.08000183105469,1342400.0,-0.005347647884454632,2.8260523435167677,-9.19957277998169,56.808791753113965,70.01217133961747,-0.33122750277119195,-0.8549128560140886,-3.6458119143280783,-5.294193004596124,49.74308465473036,0.44000244140625,1.131255929153923,0.6912485122680678,-0.5640976773308353,1.946594701866971,0.06357541746861273,1.318921607067523,0.5,37.49994039529838,-15.503538891247125,0.6276730947994532,12,-0.4249992370605469,-2.219999313354492,-4.663748741149902,-6.192499160766602,-2.1699981689453125,1,-0.07347663226663392,30.598108025633202,42.07500076293945,-1.4323889644930843,41.84500122070313,1.2500105963633281,41.59500122070313,-0.07347663226663392
7779,2003-12-31,41.95500183105469,42.05500030517578,41.650001525878906,41.90999984741211,994800.0,0.002509040878424962,2.306126897625535,-0.19565794274720535,66.56443440714267,68.666846993543,-0.30004176992218845,-0.8349693120108697,-3.6360108536626043,-5.329625966202691,50.150650734949686,0.404998779296875,1.0167467257395018,0.6897518157959013,-0.4447577374902423,1.8242613690820448,0.12249703915283305,1.2570065924389695,0.3807966613769551,76.41520977133521,22.14082041185823,0.5672547766430712,12,-0.4050025939941406,-2.2175025939941406,-4.768752098083496,-6.297502517700195,-2.7600021362304688,2,-0.06924091210130479,2.8260523435167677,41.849998474121094,30.598108025633202,42.07500076293945,-1.4323889644930843,41.84500122070313,-0.06924091210130479
7780,2004-01-02,41.31499862670898,42.1150016784668,41.20000076293945,42.08000183105469,1697000.0,-0.015254514990200474,1.191611349941295,-16.99932186149037,55.927815793613256,65.74844474700978,0.4517414961890083,-0.11667633029222912,-2.8822433663379528,-4.6249038495408215,49.519752323923505,0.9150009155273438,0.9009853946808235,-0.0037513732910241515,-1.031585000492825,1.0240822539107768,-0.5176681868919246,0.5101654403098763,1.006883883667001,12.56805996781405,-41.46645803758231,0.513916813600902,1,0.46000099182129617,-1.2974987030029226,-4.128748893737786,-5.657499313354485,-1.9199981689453054,4,-0.055790884225896065,2.306126897625535,41.95500183105469,2.8260523435167677,41.849998474121094,30.598108025633202,42.07500076293945,-0.055790884225896065
7781,2004-01-05,41.98500061035156,42.0,41.400001525878906,41.400001525878906,1481800.0,0.016216918937749902,-1.0512800448635184,-0.7647014824898578,64.32612617594394,65.11801088544406,-0.2079958672408182,-0.7142154825385276,-3.4148101445111223,-5.235613320789085,48.854759378816276,0.6850013732910227,0.8892944014994129,0.5970005035400376,-0.41341618056449647,1.6074171876445718,0.09179216148777414,1.1022088455923011,0.2920066301269557,85.79224720881173,27.751739340774265,0.5052083420522653,1,-0.21000099182128906,-1.407501220703125,-4.402500152587891,-5.932500839233398,-2.0100021362304688,0,-0.0713349741180267,1.191611349941295,41.31499862670898,2.306126897625535,41.95500183105469,2.8260523435167677,41.849998474121094,-0.0713349741180267
7782,2004-01-06,42.025001525878906,42.099998474121094,41.54999923706055,41.935001373291016,1564600.0,0.0009527430021634142,3.583440624354267,0.15384665545078707,63.37207754994132,63.75094133093214,-0.17202638545916926,-0.680829611396419,-3.3176236152181247,-5.218680613179693,47.9914525660601,0.5499992370605469,0.8677219261958626,0.56825141906738,-0.4175500514059465,1.5540528895407064,0.0753506838307132,1.0611521543040467,0.20892545549804709,90.16392759169855,26.895249027943088,0.49290073523666456,1,-0.2500019073486328,-1.4075031280517578,-4.442501068115234,-5.972501754760742,-2.1100006103515625,1,-0.08387867692778594,-1.0512800448635184,41.98500061035156,1.191611349941295,41.31499862670898,2.306126897625535,41.95500183105469,-0.08387867692778594
7783,2004-01-07,41.82500076293945,42.025001525878906,41.49499893188477,41.900001525878906,2247000.0,-0.004759089962585561,2.2615467680786443,-0.8333403975755521,60.46770260741014,62.343534006197636,0.01549472144471764,-0.4341753418080856,-2.976062286794459,-4.970634145041103,47.54851937290185,0.5300025939941335,0.7326202143233473,0.3245006561279311,-0.644123322770831,1.2931246350266932,-0.15981133332144992,0.8088126455773121,0.36756916969999764,68.30594258365227,1.4836222509628243,0.48431198944937953,1,-0.16749954223632812,-1.1450023651123047,-4.242500305175781,-5.772500991821289,-2.4050025939941406,2,-0.06383746407503765,3.583440624354267,42.025001525878906,-1.0512800448635184,41.98500061035156,1.191611349941295,41.31499862670898,-0.06383746407503765
7784,2004-01-08,41.88999938964844,41.91999816894531,41.38000106811523,41.900001525878906,1343200.0,0.0015540615785614165,20.601861742713545,0.1333604597934998,60.85995763888061,62.05011545077534,-0.06583323342680814,-0.48173695599799515,-2.9079156065082827,-4.987360033786288,46.56116875001645,0.5399971008300852,0.7012307603989854,0.36274929046631144,-0.6184242275926692,1.3439228085252921,-0.1278374685631789,0.8533360494958018,0.2628677762030165,75.40961052605249,4.719187822779787,0.4905867590294896,1,-0.2324981689453125,-0.9150009155273438,-3.8799991607666016,-5.409999847412109,-2.2749977111816406,3,-0.05275720020704455,2.2615467680786443,41.82500076293945,3.583440624354267,42.025001525878906,-1.0512800448635184,41.98500061035156,-0.05275720020704455
7785,2004-01-09,41.15999984741211,41.88999938964844,41.06999969482422,41.88999938964844,1185400.0,-0.01742658278521536,1.2465759151359967,72.98436308161709,42.93852617492813,59.556653559319926,0.6660103725365687,0.28533825747964414,-2.0400310219606155,-4.219468972280026,45.76734191757068,0.8199996948242188,0.5750415610552153,-0.381500244140625,-1.3305400141970836,0.5675395259158336,-0.8560201291688543,0.09301964088760428,0.9547526623228677,8.737889247725994,-55.83902532488293,0.4745198850282309,1,0.43250083923339844,-0.07250022888183594,-3.1499996185302734,-4.680000305175781,-1.7350006103515625,4,-0.04774052866551304,20.601861742713545,41.88999938964844,2.2615467680786443,41.82500076293945,3.583440624354267,42.025001525878906,-0.04774052866551304
7786,2004-01-12,41.75,41.790000915527344,41.20000076293945,41.224998474121094,1176400.0,0.014334308910960436,-1.0521853355624553,-0.7191806234159852,53.5135130676771,58.30877168540568,0.06829955136841193,-0.24682777007913614,-2.498243900510964,-4.765526649320492,44.93061569669683,0.6300010681152344,0.478138620954212,0.16374988555908487,-0.7318946892816527,1.0593944603998224,-0.28407240186128035,0.6115721729794501,0.30206734084033116,66.0195253473971,1.4514083879857367,0.4478222874203687,1,-0.1574993133544922,-0.5174999237060547,-3.2975006103515625,-4.82750129699707,-2.299999237060547,0,-0.056407174664343196,1.2465759151359967,41.15999984741211,20.601861742713545,41.88999938964844,2.2615467680786443,41.82500076293945,-0.056407174664343196
7787,2004-01-13,41.91999816894531,42.310001373291016,41.45000076293945,41.79999923706055,1320400.0,0.0040718124298277925,-1.0975730029726876,0.22856872974583292,50.05804000241021,57.5586881575497,-0.14080513856718824,-0.3397340250700509,-2.55352280588545,-4.888231658176544,44.53822979959715,0.8600006103515625,0.4537091086530225,0.2737482070922823,-0.5340235435366054,1.08151995772117,-0.13013766822216155,0.6776340824067262,-0.8499984741210938,68.54817125506446,8.069718225727705,0.4038858753144443,1,-0.2299976348876953,-0.5949993133544922,-3.3599987030029297,-4.997499465942383,-2.2299995422363352,1,-0.046397895510050136,-1.0521853355624553,41.75,1.2465759151359967,41.15999984741211,20.601861742713545,41.88999938964844,-0.046397895510050136
7788,2004-01-14,42.31999969482422,42.38000106811523,41.900001525878906,42.07500076293945,1051400.0,0.009542021549400426,1.6301223832865408,2.041675938582827,53.96143651237732,56.15835505813134,-0.5220219741205057,-0.6597551790342067,-2.8356603918890784,-5.244999783928428,43.66534459702432,0.479999542236321,0.40778993221552895,0.6014997482299833,-0.17364888925291666,1.3766483857128833,0.21392542948853333,0.9890740669714333,-1.2251999664306652,95.41974729841145,35.66860585891423,0.38757431874145126,1,-0.5949993133544922,-0.9799995422363281,-3.5737504959106445,-5.387500762939453,-2.575000762939446,2,-0.05682889406048386,-1.0975730029726876,41.91999816894531,-1.0521853355624553,41.75,1.2465759151359967,41.15999984741211,-0.05682889406048386
7789,2004-01-15,42.38999938964844,42.5,41.95000076293945,42.400001525878906,1240200.0,0.0016540570729914883,4.23811080835604,-0.04082522382249903,59.06495323200257,56.50692588461903,-0.5853880300791587,-0.6442541217988236,-2.7953523192067564,-5.263495393205815,43.51110057188431,0.5499992370605469,0.3489019606095738,0.5962493896484347,-0.12879120169458247,1.3212899809914518,0.2337290939769261,0.9587696853199432,-1.2437916076660187,92.30765126738622,30.37021440203442,0.36252029567150695,1,-0.6049995422363281,-0.8899993896484375,-3.353748321533203,-5.444999694824219,-3.1650009155273438,3,-0.07006372407328687,1.6301223832865408,42.31999969482422,-1.0975730029726876,41.91999816894531,-1.0521853355624553,41.75,-0.07006372407328687
7790,2004-01-16,42.26499938964844,42.5,42.165000915527344,42.474998474121094,1725600.0,-0.0029488087237511396,1.576894861938437,20.9954233409611,54.929544673047076,55.46286127318605,-0.34806121909598886,-0.434414855576712,-2.561156951971853,-5.087674291882628,43.35810823441436,0.33499908447265625,0.34181086157924057,0.4032493591308608,-0.21858417801828978,1.0250828962800114,0.09233259055628906,0.7141661277054325,-1.0375640745849637,81.92301936400156,18.403836499167653,0.31091676857457423,1,-0.4799995422363281,-0.7649993896484375,-2.5275001525878906,-4.9850006103515625,-2.6149978637695312,4,-0.06269958001775533,4.23811080835604,42.38999938964844,1.6301223832865408,42.31999969482422,-1.0975730029726876,41.91999816894531,-0.06269958001775533
7791,2004-01-20,40.525001525878906,42.06499862670898,40.3849983215332,42.06499862670898,4240200.0,-0.041168765855837064,1.1818226856014833,7.333351498637568,36.56848297569774,52.484684098270094,1.2997376582190938,1.271954782164208,-0.7341222404175056,-3.3027849467283303,41.714655948357105,1.8800010681152344,0.2451525969265873,-1.273998641967772,-2.137062693370133,-0.41093459056541093,-1.7055306676689526,-0.8424666162665915,1.9749984741210938,6.619531595227573,-54.16747771319837,0.43153202570118115,1,0.9174976348876953,0.9174976348876953,-0.7675027847290039,-3.2450027465820312,-0.6650009155273438,1,-0.02714379389019661,1.576894861938437,42.26499938964844,4.23811080835604,42.38999938964844,1.6301223832865408,42.31999969482422,-0.02714379389019661
7792,2004-01-21,41.040000915527344,41.09500122070313,40.415000915527344,40.57500076293945,2375000.0,0.012708189272233827,1.36521531449646,-0.3019487194730768,43.316857548247086,50.57903464725198,0.7043971520344954,0.7659015800106204,-1.1707473417504985,-3.7673667260007875,39.89347780468938,0.6800003051757884,0.24404086689359872,-0.7397493362426744,-1.6536156028983129,0.17411693041296417,-1.19668246957049,-0.28281620291485865,1.4599990844726562,30.96936520962782,-31.409883504215163,0.456933133327819,1,0.4024982452392578,0.4024982452392578,-1.2512521743774414,-3.7600021362304688,-1.2800025939941406,2,-0.038742692912229426,1.1818226856014833,40.525001525878906,1.576894861938437,42.26499938964844,4.23811080835604,42.38999938964844,-0.038742692912229426
7793,2004-01-22,40.86999893188477,41.349998474121094,40.77999877929688,40.834999084472656,1415800.0,-0.004142348436894205,-6.8620399358087285,0.0752684643592694,41.1428389924722,48.38824368653993,0.8098503842547302,0.8997301512240199,-0.9193456326921066,-3.5513357700676096,37.83376204772455,0.5699996948242116,0.13561653209019653,-0.8575012207031207,-1.8545202663975857,0.13951782499134424,-1.3560107435503497,-0.3589916978558918,1.5877010345458942,22.93145274017727,-36.116135738179516,0.49850952284723216,1,0.5725002288818288,0.5725002288818288,-0.9337501525878977,-3.5900001525878977,-0.9199981689453196,3,-0.028872041497784773,1.36521531449646,41.040000915527344,1.1818226856014833,40.525001525878906,1.576894861938437,42.26499938964844,-0.028872041497784773
7794,2004-01-23,41.06499862670898,41.3650016784668,40.86000061035156,41.099998474121094,1584400.0,0.004771218495728258,-1.2696887349660961,-1.0,47.79929589288759,48.92832921075765,0.5425750086820997,0.66934654386516,-1.0211030233920226,-3.7058106599796545,35.37548161473521,0.5050010681152344,0.028010745201363818,-0.6182514190673913,-1.651586688871113,0.41508385073633036,-1.1349190539692557,-0.10158378416552694,1.351247306823737,32.15128915021565,-31.42171891874265,0.5166676349018617,1,0.3775005340576243,0.3775005340576243,-1.0724992752075124,-3.3474998474121023,-1.4849967956542898,4,-0.032144155338304725,-6.8620399358087285,40.86999893188477,1.36521531449646,41.040000915527344,1.1818226856014833,40.525001525878906,-0.032144155338304725
7795,2004-01-26,40.8849983215332,41.060001373291016,40.44499969482422,41.01499938964844,1395000.0,-0.004383302354689533,4.5907963865240236,3.714332425067366,39.40267264082221,47.36045805221822,0.759314015343449,0.8363057417470472,-0.7518982181175318,-3.497976041401948,33.465628395810356,0.6199989318847585,-0.06335430025256983,-0.762751579284668,-1.8559050291414536,0.3304018705721177,-1.3093283042130608,-0.21617485435627515,1.4906226597595236,29.761899355588884,-29.719924710378482,0.5465767249283923,1,0.5575008392333984,0.5575008392333984,-0.8199987411499023,-2.947498321533203,-1.2849998474121094,0,-0.040601685595222925,-1.2696887349660961,41.06499862670898,-6.8620399358087285,40.86999893188477,1.36521531449646,41.040000915527344,-0.040601685595222925
7796,2004-01-27,40.38999938964844,41.150001525878906,40.375,41.150001525878906,2029800.0,-0.012107104126357737,1.039471967073232,5.84612224537105,35.51813012821978,45.744912510641505,1.1634593425754716,1.2824631051884836,-0.1896606705287951,-2.973906468815244,31.399115375670288,0.7750015258789062,-0.1825917193295865,-1.1850004196166992,-2.408743853095551,0.03874301386215251,-1.7968721363561286,-0.5731287028772698,1.9458091384490999,1.5150872947677083,-51.851434323441566,0.6118717167394261,1,1.0475006103515625,1.0475006103515625,-0.2787504196166992,-2.4524993896484375,-0.9899978637695312,1,-0.01832131406169779,4.5907963865240236,40.8849983215332,-1.2696887349660961,41.06499862670898,-6.8620399358087285,40.86999893188477,-0.01832131406169779
7797,2004-01-28,39.83000183105469,40.790000915527344,39.70000076293945,40.4900016784668,2045400.0,-0.013864757787970472,-1.3695604400160881,0.8684184108818953,33.388833374730666,43.45906771756965,1.559848283046449,1.7556610178806835,0.43567834072911893,-2.3873205021471975,29.42679224319104,1.0900001525878906,-0.1667356316876294,-1.6327480316162095,-3.0585529889163254,-0.2069430743160936,-2.3456505102662675,-0.9198455529661516,2.42737435591895,7.807867665589846,-41.86499973038112,0.7129024786500592,1,1.269998550415039,1.269998550415039,0.36124706268310547,-1.8125019073486328,-0.470001220703125,2,0.0007531704222389912,1.039471967073232,40.38999938964844,4.5907963865240236,40.8849983215332,-1.2696887349660961,41.06499862670898,0.0007531704222389912
7798,2004-01-29,38.775001525878906,40.1349983215332,38.45000076293945,39.80500030517578,3882800.0,-0.026487578626050112,-1.0059491101311984,1.5606045718579313,27.734095509833608,39.977861303995326,2.3010928780808015,2.707282186900784,1.5486542930525076,-1.3056089526633912,27.88842067276125,1.68499755859375,-0.28615857885924356,-2.533998489379883,-4.384040779679765,-0.6839561990800007,-3.459019634529824,-1.6089773442299418,3.3289321356526784,11.1492508015442,-33.81120319092328,0.9250211451499416,1,1.6999988555908203,1.6999988555908203,1.5374975204467773,-0.6425018310546875,-0.16500091552734375,3,0.025402882189363707,-1.3695604400160881,39.83000183105469,1.039471967073232,40.38999938964844,4.5907963865240236,40.8849983215332,0.025402882189363707
7799,2004-01-30,39.04999923706055,39.275001525878906,38.150001525878906,38.150001525878906,3707600.0,0.007092139274271991,-1.500006357844945,-0.8737852211786318,33.86848030237624,37.63774304058745,1.6790634241076816,2.322569460073076,1.3415035692373465,-1.5532226917703014,26.35515045767516,1.125,-0.4060227451011116,-2.113750648498538,-4.192284161229836,-0.03521713576724039,-3.153017404864187,-1.0744838921328892,2.761619792583666,29.999923706054688,-18.735163031354617,1.0392667563656484,1,1.0575008392333984,1.2750015258789062,1.2624998092651367,-0.7975006103515625,-0.8349990844726562,4,0.023047414685344103,-1.0059491101311984,38.775001525878906,-1.3695604400160881,39.83000183105469,1.039471967073232,40.38999938964844,0.023047414685344103
7800,2004-02-02,39.0099983215332,39.540000915527344,38.89500045776367,39.39500045776367,2459000.0,-0.0010243512499068519,-1.0975697502760238,-0.42778123927113665,27.128510846424106,36.58885724844594,1.350841658756302,2.298897092856606,1.4610851899559805,-1.4814812625833724,25.60075053955293,0.6450004577636719,-0.597647525937937,-2.038501548767087,-4.326757640634533,0.24975454310035872,-3.1826295947008063,-0.8943735028333677,2.4354589577344825,28.66655985514323,-17.14346799123253,1.1441280459337224,2,0.7475032806396484,1.31500244140625,1.517500877380371,-0.4174995422363281,-1.6149978637695312,0,0.014611728634883026,-1.500006357844945,39.04999923706055,-1.0059491101311984,38.775001525878906,-1.3695604400160881,39.83000183105469,0.014611728634883026
7801,2004-02-03,38.9900016784668,39.54999923706055,38.5,38.560001373291016,2836800.0,-0.0005126030229888334,-2.8181578582327647,-1.1168777123833304,24.914381492423715,34.54413768668779,1.2630204306931745,2.195579900885946,1.5564293456251335,-1.417083731975481,24.92597346914703,1.0499992370605469,-0.8450111832031624,-1.9087482452392592,-4.327248474890773,0.5097519844122544,-3.117998360065016,-0.6994981304135024,2.1259100254620122,31.818194954194723,-10.656436263136058,1.2092501148257557,2,0.7674999237060547,1.3349990844726562,1.5374975204467773,-0.2700023651123047,-2.2800025939941406,1,0.01564495433174562,-1.0975697502760238,39.0099983215332,-1.500006357844945,39.04999923706055,-1.0059491101311984,38.775001525878906,0.01564495433174562
7802,2004-02-04,38.5,38.99499893188477,38.47999954223633,38.99499893188477,2253200.0,-0.012567367462756773,1.0808101047309744,-1.151159489718084,17.790856551766566,31.949472971053833,1.51405140432,2.5380858637923893,2.127793077740833,-0.8897102229912548,24.116427380577143,0.5149993896484446,-1.0984160758685562,-2.2224998474121094,-4.803715705394609,0.35871601057039015,-3.513107776403359,-0.9318919184208596,2.3193206861238167,17.63219340642446,-17.39567569270398,1.2906079289912484,2,1.2575016021728516,1.8250007629394531,2.027499198913574,0.2199993133544922,-0.6549987792968679,2,0.02337666300984176,-2.8181578582327647,38.9900016784668,-1.0975697502760238,39.0099983215332,-1.500006357844945,39.04999923706055,0.02337666300984176
7803,2004-02-05,39.15499877929688,39.42499923706055,38.38000106811523,38.625,1913600.0,0.017012955306412447,-1.049022761101913,-1.070706915020691,25.17264235016094,29.435400355195316,0.6595558201093255,1.7632013270358087,1.5686030668857498,-1.5052247260067233,23.132198003409282,1.0449981689453196,-1.1002800863870448,-1.4340009689330984,-4.051062941583766,1.1830610037175688,-2.7425319552584355,-0.1254699826077612,1.397389990802445,71.78563546148426,42.18554373603712,1.3085309863253352,2,0.49500274658202414,1.170001983642571,1.3725004196166921,-0.4349994659423899,-1.0649986267089915,3,0.00523564902173046,1.0808101047309744,38.5,-2.8181578582327647,38.9900016784668,-1.0975697502760238,39.0099983215332,0.00523564902173046
7804,2004-02-06,39.68000030517578,39.80500030517578,39.099998474121094,39.125,2210400.0,0.013408288653976141,-1.3305716339424205,1.0471727989865698,31.308737568432846,28.536074236040943,-0.09227166802932629,1.1216506585261499,1.1292718611569796,-1.9849730212978187,22.158307923493357,0.7050018310546875,-1.1821061846374903,-0.798499488830565,-3.370506226324032,1.7735072486629022,-2.0845028575772986,0.4875038799161686,0.6321497405015037,91.22806547897905,65.4272808380088,1.2860033687467327,2,-0.029998779296875,0.6450004577636719,0.847498893737793,-0.9600009918212891,-1.2050018310546875,4,-0.02696571790813851,-1.049022761101913,39.15499877929688,1.0808101047309744,38.5,-2.8181578582327647,38.9900016784668,-0.02696571790813851
7805,2004-02-09,39.19499969482422,39.57500076293945,39.04499816894531,39.55500030517578,1597600.0,-0.012222797545903719,1.6500028610120354,-0.6486493917107705,38.250858981461576,28.83971077529003,0.14281024427524613,1.530352279353984,1.6507790158396034,-1.4647442395901606,21.870295396645673,0.6350021362304688,-1.2574033595036767,-1.1852500915527315,-3.7974545457881916,1.4269543626827286,-2.491352318670458,0.12085213556499497,0.9009354988732312,57.192916705706196,27.76928389203566,1.3061022271177287,2,0.27500152587890625,1.1300010681152344,1.4487495422363281,-0.47500038146972656,-0.1699981689453125,0,-0.02500317769783622,-1.3305716339424205,39.68000030517578,-1.049022761101913,39.15499877929688,1.0808101047309744,38.5,-0.02500317769783622
7806,2004-02-10,39.39500045776367,39.47000122070313,39.0,39.04999923706055,1337000.0,0.005102711174809871,-1.1123664855041724,-0.9583350993938881,34.611774966295684,28.97559317435281,-0.23822593395979652,1.206745158937963,1.497453891426261,-1.6205714665481707,21.584464238645133,0.4700012207031321,-1.4083091122130256,-0.8674993515014648,-3.4315979199152125,1.6965992169122828,-2.149548635708342,0.4145499327054125,0.5063413691519258,71.22806547897915,40.26498250065785,1.2820492842068747,2,-0.2525005340576172,0.9300003051757812,1.5012493133544922,-0.6750011444091797,-0.5250015258788991,1,-0.05076786335221006,1.6500028610120354,39.19499969482422,-1.3305716339424205,39.68000030517578,-1.049022761101913,39.15499877929688,-0.05076786335221006
7807,2004-02-11,39.974998474121094,40.15499877929688,39.15499877929688,39.15499877929688,1679400.0,0.014722630019493144,-1.4390252979652263,2.3768022998672946,42.22414006815414,30.58559812527731,-0.8889788211551561,0.49915325376854014,0.9661918801765665,-2.1587222146595195,20.233928400428777,1.0,-1.4935509289067639,-0.19025135040283203,-2.634387705902,2.253885005096336,-1.4123195281524161,1.031816827346752,-1.8249969482421875,89.85912466016882,55.48912747454069,1.2220681777495859,2,-0.8224983215332031,0.3500022888183594,1.2012510299682617,-1.2549991607666016,-1.4099998474121165,2,-0.08167603537901635,-1.1123664855041724,39.39500045776367,1.6500028610120354,39.19499969482422,-1.3305716339424205,39.68000030517578,-0.08167603537901635
7808,2004-02-12,39.915000915527344,40.28499984741211,39.6349983215332,39.67499923706055,2031000.0,-0.001500877070266582,-3.062464982655239,0.2926850826673143,39.76868780319938,31.24117673647988,-0.7266852156161079,0.3897171255954035,1.0463801437142237,-2.0585577641588486,18.661024102161978,0.6500015258789062,-1.5197538189361453,-0.12999897003173544,-2.3545527891282205,2.0945548490647496,-1.242275879579978,0.9822779395165071,-1.7248994445800747,71.20630538362204,35.04558008894284,1.112276909548242,2,-0.5825004577636719,0.4099998474121094,1.2812480926513672,-1.1950016021728516,-2.0149993896484375,3,-0.051860194096073786,-1.4390252979652263,39.974998474121094,-1.1123664855041724,39.39500045776367,1.6500028610120354,39.19499969482422,-0.051860194096073786
7809,2004-02-13,39.41999816894531,40.08000183105469,39.35499954223633,40.01499938964844,1613000.0,-0.012401421401182278,-1.0000105233249497,-2.479154414686482,37.657946951549114,32.41111408149378,-0.19408924999942911,0.6859766835902121,1.5601064247724068,-1.514681804895318,16.984467773819436,0.7250022888183594,-1.4987732305547894,-0.4765016555786161,-2.4208103627009976,1.4678070515437653,-1.4486560091398033,0.49565269798257106,-1.1461007629394473,32.68468628935299,-4.108420038247466,0.9721543535611903,2,-0.08749771118164062,0.9050025939941406,1.7487516403198242,-0.6999988555908203,-1.6649971008300852,4,-0.0337391699171915,-3.062464982655239,39.915000915527344,-1.4390252979652263,39.974998474121094,-1.1123664855041724,39.39500045776367,-0.0337391699171915
7810,2004-02-17,39.6150016784668,39.7400016784668,38.72000122070313,39.525001525878906,2389800.0,0.004946816808203414,4.999999999999958,-0.15126045032569113,43.12335455167647,34.434333310299635,-0.328827689985296,0.29751650505485827,1.3729385784334767,-1.6578247413997076,15.477370954186032,1.0200004577636648,-1.3207568644901713,-0.14899826049804688,-1.743391349359051,1.4453948283629572,-0.9461948049285525,0.6481982839324587,-1.2606601748046842,57.18857783573612,15.274861938612453,0.7971965444305024,2,-0.282501220703125,0.7099990844726562,1.7012481689453125,-0.8950023651123047,-1.9300003051757812,1,-0.028777058085179053,-1.0000105233249497,39.41999816894531,-3.062464982655239,39.915000915527344,-1.4390252979652263,39.974998474121094,-0.028777058085179053
7811,2004-02-18,39.42499923706055,39.8650016784668,39.27000045776367,39.68000030517578,1212400.0,-0.004796224494659773,-1.1062041306857695,-2.8333403975755522,46.15382386035536,37.58577412236506,-0.0789323884349784,0.42254842370550705,1.5572859452206274,-1.4044849296936448,16.302643591508275,0.595001220703125,-1.2216872124928528,-0.28400058746338175,-1.8433676714481706,1.275366496521407,-1.0636841294557797,0.49568295452901623,-0.9934313996484363,45.04783610193635,-1.131293976710701,0.7796835419923956,2,-0.092498779296875,0.9000015258789062,1.9150009155273438,-0.7049999237060547,-0.7649993896484375,2,-0.010145788685409385,4.999999999999958,39.6150016784668,-1.0000105233249497,39.41999816894531,-3.062464982655239,39.915000915527344,-0.010145788685409385
7812,2004-02-19,39.45000076293945,40.08000183105469,39.45000076293945,39.75,1547000.0,0.0006341541246095428,-3.2000178019658456,1.176462668481757,57.96928608938543,41.229845648945556,0.0502830524032305,0.28703701785100577,1.525191274812201,-1.3592133027589597,17.055590993853905,0.6550025939941406,-1.073012252499204,-0.1794990539550767,-1.6099449669714687,1.2509468590613153,-0.8947220104632763,0.5357239025531229,-0.9442956451273403,46.64537909349039,-3.8010135269676084,0.7152229565081978,2,0.05249977111816406,0.875,1.9624996185302734,-0.7300014495849609,-0.8500022888183594,3,-0.014702200756344541,-1.1062041306857695,39.42499923706055,4.999999999999958,39.6150016784668,-1.0000105233249497,39.41999816894531,-0.014702200756344541
7813,2004-02-20,39.68999862670898,39.75,39.310001373291016,39.625,2089200.0,0.006083595922132146,3.7567066004082728,-0.21666264003151123,57.619032048871595,44.15321170232764,-0.11828298638831569,-0.048376476584572004,1.2710714656498894,-1.520761477349133,18.310711037671556,0.4399986267089844,-0.8959705163545095,0.1194988250732365,-1.1875295995761448,1.4265272497226178,-0.5340153872514577,0.7730130373979307,-1.1131217197128649,71.32330666786277,17.535008526971943,0.6535142123246915,2,-0.18749809265136008,0.6350021362304759,1.8175010681152415,-0.7549991607665945,-0.6450004577636648,4,-0.028344672182551878,-3.2000178019658456,39.45000076293945,-1.1062041306857695,39.42499923706055,4.999999999999958,39.6150016784668,-0.028344672182551878
7814,2004-02-23,39.74499893188477,39.849998474121094,39.5,39.71500015258789,1981000.0,0.0013857472179095165,1.916679912261182,0.46152943247859163,58.718860243742256,46.427434064803265,-0.1822602355816585,-0.21854312105155316,1.1892408408185489,-1.4981119342170146,19.600469723822354,0.34999847412109375,-0.6112866699250645,0.2404991149902429,-0.8668294804751042,1.34782771045559,-0.31316518274243066,0.7941634127229165,-1.0997971072720176,75.36744493935795,17.641272351376372,0.5536642977326738,2,-0.24249839782715554,0.5800018310546804,1.7875013351440359,-0.549999237060554,-0.329998016357429,0,-0.0464208694323488,3.7567066004082728,39.68999862670898,-3.2000178019658456,39.45000076293945,-1.1062041306857695,39.42499923706055,-0.0464208694323488
7815,2004-02-24,39.224998474121094,39.90499877929688,38.97000122070313,39.74499893188477,2875600.0,-0.013083418586948725,1.2261842589270335,-17.334053916578025,52.4920085662668,48.414126687022275,0.3826866420783972,0.17994363518049283,1.691289532476091,-0.8907217273013757,20.55597016035256,0.93499755859375,-0.41004054269563284,-0.19650135040283345,-1.0978341462025512,0.7048314453968842,-0.6471677483026923,0.2541650474970254,-0.5142047285963613,22.972712901229833,-36.45963791625342,0.4506663978998583,2,0.27750205993652344,1.1000022888183594,2.417501449584961,0.30500221252441406,0.3900032043457031,1,-0.03747603475308492,1.916679912261182,39.74499893188477,3.7567066004082728,39.68999862670898,-3.2000178019658456,39.45000076293945,-0.03747603475308492
7816,2004-02-25,39.650001525878906,39.7400016784668,39.060001373291016,39.23500061035156,1366400.0,0.01083500492774303,1.285710622146997,-0.798077981146598,62.365583458848896,50.65206484154392,-0.002615610014821357,-0.31973362932652094,1.2535479338563178,-1.2359937705921311,21.716247981056163,0.6800003051757812,-0.27062707627084137,0.26550159454345845,-0.5219988642274984,1.0530020533144153,-0.12824863484202353,0.6592518239289404,-0.8762395362786819,61.26125506907667,-3.3156660439080525,0.3937502293854791,2,-0.14750099182128906,0.45749855041503906,1.9924983978271484,0.05249786376953125,-0.21500015258789062,2,-0.04955864002439869,1.2261842589270335,39.224998474121094,1.916679912261182,39.74499893188477,3.7567066004082728,39.68999862670898,-0.04955864002439869
7817,2004-02-26,39.86000061035156,39.900001525878906,39.290000915527344,39.900001525878906,1738000.0,0.005296319707216002,29.49933244325768,-0.09638753561908264,58.3828804392198,52.720308467768405,-0.25774751770123316,-0.5558697802564012,1.0373399342276386,-1.3721349887836283,21.914671292255015,0.6100006103515625,-0.1610993746385745,0.4740007400512667,-0.31717820390177565,1.265179684004309,0.07841126807474552,0.8695902120277879,-1.0257891064388645,95.1873490436705,30.22012886844412,0.39558947197652156,2,-0.45999908447265625,-0.10249900817871094,1.582498550415039,-0.157501220703125,-0.034999847412109375,3,-0.03010538747026048,1.285710622146997,39.650001525878906,1.2261842589270335,39.224998474121094,1.916679912261182,39.74499893188477,-0.03010538747026048
7818,2004-02-27,39.7599983215332,40.0,39.14500045776367,39.14500045776367,2508000.0,-0.0025088381155816686,-1.7804959743949187,-15.37459469769216,51.058171957610554,54.20922235733079,-0.20343829543995895,-0.39873366180741243,1.124846419759038,-1.2020185177612461,20.89737468362453,0.8549995422363281,-0.04224827536400966,0.32474861145019673,-0.42798318627426113,1.0774804091746546,-0.051617287412028645,0.7011145103124221,-0.8677552838805269,76.6988385529316,14.431596669437916,0.37636589886222754,2,-0.3599967956542969,-0.0024967193603515625,1.6825008392333984,-0.057498931884765625,0.875,4,-0.029175047695710665,29.49933244325768,39.86000061035156,1.285710622146997,39.650001525878906,1.2261842589270335,39.224998474121094,-0.029175047695710665
7819,2004-03-01,39.95000076293945,40.25,39.8849983215332,40.0,2098800.0,0.004778733637504917,-3.0554813825841864,-0.08129985485491695,60.83211558985301,56.17686247268374,-0.3468260646280328,-0.5458385378801864,0.92397605854012,-1.3216867995183392,19.414981663620168,0.4900016784667969,-0.005375838935833599,0.4697509765625014,-0.2935417642477418,1.2330437173727447,0.0881046061573798,0.851397346967623,-1.0020474528963987,76.56253725293838,13.089418360827878,0.38164637040511995,3,-0.3400001525878906,-0.19249916076660156,1.4924983978271484,-0.24750137329101562,0.8400001525878906,0,-0.022653381144204787,-1.7804959743949187,39.7599983215332,29.49933244325768,39.86000061035156,1.285710622146997,39.650001525878906,-0.022653381144204787
7820,2004-03-02,39.58000183105469,40.0,39.400001525878906,39.849998474121094,1505400.0,-0.009261550058041634,1.1052589310810992,5.400015259021897,52.53079146136416,56.88541442835138,0.019764477510122447,-0.13802337493942218,1.2779388045542177,-0.8810347913380241,18.5259486493379,0.5999984741210938,0.04264451288764093,0.07125186920166016,-0.6600042842063303,0.8025080226096506,-0.2943762075023315,0.4368799459056518,-0.5785666595168735,43.69756788726434,-18.018216777925346,0.3656280767039951,3,0.029998779296875,0.06999969482421875,1.862497329711914,0.12249755859375,0.6149978637695312,1,-0.004168795045327189,-3.0554813825841864,39.95000076293945,-1.7804959743949187,39.7599983215332,29.49933244325768,39.86000061035156,-0.004168795045327189
7821,2004-03-03,39.599998474121094,39.79999923706055,39.34500122070313,39.56999969482422,1314400.0,0.0005052208726963325,1.1162683415836863,-0.11110797140354348,43.9418590032761,55.32681141878368,0.03039876819730125,-0.11592075299101623,1.2135995259810528,-0.830103642388849,17.267360170899064,0.45499801635741477,0.15034672074471445,0.060748672485352984,-0.6291202126851729,0.7506175576558789,-0.28418577009991,0.40568311507061594,-0.5472207155483062,41.176308131004696,-16.278126294167464,0.34493444258526407,3,0.01000213623046875,0.0500030517578125,1.8425006866455078,0.10250091552734375,0.720001220703125,2,0.0003788688112074112,1.1052589310810992,39.58000183105469,-3.0554813825841864,39.95000076293945,-1.7804959743949187,39.7599983215332,0.0003788688112074112
7822,2004-03-04,39.400001525878906,39.64500045776367,39.084999084472656,39.599998474121094,1577800.0,-0.005050428180518374,2.8620662439820053,-6.6668362156663274,42.04021517903683,53.59583176657982,0.24871221119641973,0.16333337322473085,1.3774600548511273,-0.5636934416541379,16.033401903340334,0.5600013732910156,0.1994004942102663,-0.18424835205077983,-0.6783110837852959,0.30981437968373626,-0.4312797179180379,0.06278301381647822,0.8849983215332031,27.038814923476906,-27.491520188395945,0.2470313658672586,3,0.20999908447265625,0.06999969482421875,2.0374984741210938,0.30249786376953125,1.0900001525878906,3,0.000888320965904521,1.1162683415836863,39.599998474121094,1.1052589310810992,39.58000183105469,-3.0554813825841864,39.95000076293945,0.000888320965904521
7823,2004-03-05,39.36000061035156,39.88999938964844,39.150001525878906,39.400001525878906,1991400.0,-0.0010152516238119969,-2.217388419882905,0.20000762951094836,48.920909707147196,52.507170595847036,0.26482988101506777,0.23134094637603653,1.3643180467380702,-0.4605899262456461,15.31767776663076,0.7399978637695312,0.24069896800258306,-0.23449935913085795,-0.698667060113273,0.22966834185155705,-0.46658320962206545,-0.0024155086396504544,0.9009992218017544,23.605262640881737,-32.29676706740098,0.2320838504912085,3,0.25,-0.1424999237060547,1.739999771118164,0.342498779296875,0.5999984741210938,4,0.011814028083769745,2.8620662439820053,39.400001525878906,1.1162683415836863,39.599998474121094,1.1052589310810992,39.58000183105469,0.011814028083769745
7824,2004-03-08,38.61000061035156,39.2400016784668,38.61000061035156,39.125,2305600.0,-0.019054877753298394,-1.446608989363278,12.874690062941065,34.93253081780867,50.55611751268503,0.9352507306552269,0.945547842429967,2.0502360432879243,0.3421657089426162,15.399033535271963,0.75,0.19484837272258204,-0.9309993743896499,-1.568111125786345,-0.2938876229929548,-1.249555250088001,-0.6124434986912988,1.6274792068481432,0.0,-53.43675744814409,0.3185558756983491,3,0.8199996948242188,0.6075000762939453,1.864999771118164,1.0949993133544922,1.7000007629394531,0,0.05244749233800139,-2.217388419882905,39.36000061035156,2.8620662439820053,39.400001525878906,1.1162683415836863,39.599998474121094,0.05244749233800139
7825,2004-03-09,38.21500015258789,38.71500015258789,37.91999816894531,38.64500045776367,3424200.0,-0.010230521924875835,1.7894821378378016,0.834953038428491,32.909621870925406,47.28323289180464,1.3096388787189,1.3316385675869782,2.3866877729119835,0.7889588852944129,15.665808653287987,0.7950019836425781,0.11851204918013991,-1.2769998550415025,-2.1376750455635474,-0.4163246645194576,-1.707337450302525,-0.84666225978048,1.9573804963378905,14.97471070283333,-37.89052671327136,0.4303375952610218,3,0.8699989318847656,0.8874988555908203,2.0012502670288086,1.489999771118164,2.829998016357422,1,0.06738193779033841,-1.446608989363278,38.61000061035156,-2.217388419882905,39.36000061035156,2.8620662439820053,39.400001525878906,0.06738193779033841
7826,2004-03-10,37.39500045776367,38.275001525878906,37.31499862670898,38.21500015258789,2222600.0,-0.02145753477822998,1.042554054931513,1.9069746810737922,26.297569328947603,43.71819832399662,1.9848567731017894,2.101885536077731,3.12934364328342,1.6551515964599588,16.074593031904243,0.960002899169929,0.00306314803727048,-1.9969995498657198,-3.270752122010734,-0.7232469777207058,-2.633875835938227,-1.3601232637932128,2.6422372423632794,3.1068663049004113,-48.457173706877484,0.6368762860725057,3,1.3874988555908203,1.404998779296875,2.6462507247924805,2.309999465942383,4.20000076293946,2,0.07487629904492299,1.7894821378378016,38.21500015258789,-1.446608989363278,38.61000061035156,-2.217388419882905,39.36000061035156,0.07487629904492299
7827,2004-03-11,36.709999084472656,37.40499877929688,36.459999084472656,36.51499938964844,4377200.0,-0.018317993445800318,-5.196713110038319,-0.23780459438588003,18.828473587226256,40.13712072728724,2.4317667988298908,2.6664499281762204,3.720032047107992,2.3826720524622402,17.79087673697429,0.9449996948242259,-0.06893671842204441,-2.5187509536743136,-4.237186433107517,-0.8003154742411098,-3.377968693390912,-1.6595332139577152,3.1094594897808605,7.288629089121552,-40.05027325376482,0.8592177397166008,3,1.6450004577636719,1.6625003814697266,3.331252098083496,2.9950008392333984,4.8899993896484375,3,0.09833834651002471,1.042554054931513,37.39500045776367,1.7894821378378016,38.21500015258789,-1.446608989363278,38.61000061035156,0.09833834651002471
7828,2004-03-12,37.84500122070313,37.8650016784668,37.39500045776367,37.400001525878906,3703800.0,0.03091806495605587,-1.0659311177437205,2.2820532884698514,33.78842767541251,37.13226651457163,1.113669787594084,1.4423681796713979,2.509214842309227,1.2938675565072515,19.505228282556956,1.1550025939941406,-0.21224729126510056,-1.2802488327026325,-3.0724202851957543,0.5119226197904894,-2.1763345589491934,-0.38416310645607155,1.6385114045722986,49.82017424093796,5.777737519490543,0.8960857262465608,3,0.384998321533196,0.5274982452392507,2.1962499618530202,1.8599987030029226,3.9749984741210866,4,0.06989035202664273,-5.196713110038319,36.709999084472656,1.042554054931513,37.39500045776367,1.7894821378378016,38.21500015258789,0.06989035202664273
7829,2004-03-15,38.09000015258789,38.31999969482422,37.349998474121094,38.17499923706055,4728600.0,0.006473746174718853,4.17333984375,-0.19100930958218015,39.83887437460512,35.72205350493174,0.6449016621840613,1.15166682990818,2.1862995184361154,1.0929681421226434,20.692413858129843,0.970001220703125,-0.35057798759403624,-0.96875,-2.8128212462676174,0.8753212462676174,-1.8907856231338087,-0.04671437686619129,1.0911611186072605,72.28382687541763,24.519684866274005,0.9220356231338085,3,0.08499908447265625,0.2824993133544922,1.897500991821289,1.614999771118164,4.659999847412109,0,0.049094222220886996,-1.0659311177437205,37.84500122070313,-5.196713110038319,36.709999084472656,1.042554054931513,37.39500045776367,0.049094222220886996
7830,2004-03-16,38.474998474121094,38.900001525878906,38.09000015258789,38.5,4135000.0,0.010107595694169191,-1.0377439972361375,0.29413876671752986,39.40483823476804,35.21794008620863,0.09686076150877909,0.7134629001788397,1.7468844246377273,0.7567516851493963,20.901317819698907,0.8100013732910156,-0.4455265802193935,-0.5267515182495117,-2.3689020928712665,1.315399056372243,-1.4478268055603891,0.3943237690613657,0.43404657840180505,82.58185956925233,35.01620103630803,0.9210752873108785,3,-0.2999992370605469,-0.10249900817871094,1.512502670288086,1.230001449584961,6.220001220703125,1,0.04769338458594552,4.17333984375,38.09000015258789,-1.0659311177437205,37.84500122070313,-5.196713110038319,36.709999084472656,0.04769338458594552
7831,2004-03-17,39.025001525878906,39.18000030517578,38.54999923706055,38.54999923706055,2466600.0,0.014295076636007042,-1.6526232944369936,-18.998931949954226,42.90570279208514,35.314105376547325,-0.6071291983884421,0.13908762542129693,1.126134257081894,0.2659301552165232,21.183368133495595,0.7050018310546875,-0.595385177114359,0.04325141906738139,-1.7882055686732485,1.8747084068080113,-0.87247707480293,0.9589799129376928,-2.56500244140625,94.30151802443649,50.58023498145951,0.9157284938703141,3,-0.8500022888183594,-0.6525020599365234,0.8724994659423828,0.7874984741210938,5.024997711181641,2,0.05176160317961487,-1.0377439972361375,38.474998474121094,4.17333984375,38.09000015258789,-1.0659311177437205,37.84500122070313,0.05176160317961487
7832,2004-03-18,38.86999893188477,39.06499862670898,38.4900016784668,38.70000076293945,1760800.0,-0.003971879255183275,1.053569482288855,0.3578891574779902,42.50842572517755,34.60160715632848,-0.5981115631136262,0.2618343881255427,1.2058403929642978,0.4780573649064479,21.83688027647695,0.5749969482421804,-0.6978577645473507,-0.08275108337401349,-1.901311784192444,1.735809617444417,-0.9920314337832323,0.8265292670352054,-2.3555998229980517,83.06005119610481,41.712845362728906,0.9092803504092158,3,-1.0199985504150462,-0.4974994659423899,0.8637514114379812,1.222501754760735,4.650001525878899,3,0.0701055406148483,-1.6526232944369936,39.025001525878906,-1.0377439972361375,38.474998474121094,4.17333984375,38.09000015258789,0.0701055406148483
7833,2004-03-19,38.56499862670898,38.97000122070313,38.4900016784668,38.70500183105469,1733400.0,-0.007846676448596601,-2.3103747648676514,-0.8235571313167653,38.563153869318704,35.00500971760737,-0.4668342776851375,0.5040753079227329,1.4368952687961993,0.8409047659654334,22.35375104385581,0.47999954223633523,-0.7850865899680102,-0.33150138854981037,-2.1234458620435674,1.4604430849439467,-1.227473625296689,0.5644708481970682,-1.9972874938964722,66.39338452943737,28.282038570210638,0.8959722367468791,3,-0.7449989318847585,-0.19249916076659446,1.1737518310546946,1.7600021362304759,5.5050010681152415,4,0.07869830041456716,1.053569482288855,38.86999893188477,-1.6526232944369936,39.025001525878906,-1.0377439972361375,38.474998474121094,0.07869830041456716
7834,2004-03-22,37.900001525878906,38.560001373291016,37.64500045776367,38.375,2277400.0,-0.017243540114364575,1.1656795117194554,3.3927685894115607,36.77164796162954,35.4341237276856,0.09706558301036239,1.0790881378019606,2.016599600703813,1.5544816313503418,23.350660580944986,0.9199981689453054,-0.8761849860688216,-0.9042486190795884,-2.702225071581296,0.893727833422119,-1.8032368453304386,-0.005260392828738247,-1.2800446096191322,16.61244908559088,-19.933369838869247,0.8989882262508531,3,-0.0800018310546875,0.4549980163574219,1.9287490844726562,2.424999237060547,5.154998779296875,0,0.10343002667872336,-2.3103747648676514,38.56499862670898,1.053569482288855,38.86999893188477,-1.6526232944369936,39.025001525878906,0.10343002667872336
7835,2004-03-23,37.75500106811523,38.19499969482422,37.61999893188477,38.099998474121094,2510400.0,-0.003825869443954244,1.1495361754618372,0.726312661623234,35.75292081987385,36.484718337788514,0.1899259105948019,1.1682080798957557,2.0963974870742064,1.7529011490521853,23.7636470636645,0.575000762939446,-1.0092113580601065,-0.9757492065429787,-2.82087174635582,0.8693733332698628,-1.8983104764493959,-0.05318793663656152,-1.0838432840771333,8.653975473473556,-26.178130152568407,0.9225612699064202,3,0.06499862670899148,0.5999984741211009,2.0737495422363352,2.569999694824226,5.3449974060058665,1,0.13230032553496973,1.1656795117194554,37.900001525878906,-2.3103747648676514,38.56499862670898,1.053569482288855,38.86999893188477,0.13230032553496973
7836,2004-03-24,37.685001373291016,37.875,37.25500106811523,37.57500076293945,1977400.0,-0.0018540509295158492,1.5306189178669032,-0.3188447461825032,36.48543111455806,38.446602507492045,0.34127724875934007,1.141997640947089,2.080016493792158,1.8686313110866735,24.31358041566341,0.6199989318847727,-1.039556670145025,-0.9474988937377944,-2.795785341106466,0.9007875536308774,-1.8716421174221338,-0.023355670053454958,-0.9636667388301703,23.7569549822968,-11.562724121713938,0.9241432236843377,3,0.5324993133544922,0.6699981689453125,2.143749237060547,2.6399993896484375,5.4199981689453125,2,0.18601560477854973,1.1495361754618372,37.75500106811523,1.1656795117194554,37.900001525878906,-2.3103747648676514,38.56499862670898,0.18601560477854973
7837,2004-03-25,38.65999984741211,38.73500061035156,37.58000183105469,37.84000015258789,2394000.0,0.025872321575981516,1.3814377851187667,7.454501317797198,45.192304165406895,39.71369989526921,-0.36657379125111333,0.07640598699232726,1.0227055287965854,0.9347193242679452,24.73465170620039,1.154998779296875,-1.0064965010377662,0.08749961853027344,-1.6686188466178749,1.8436180836784217,-0.7905596140438007,0.9655588511043476,-1.8894918995369636,81.92411978370752,43.258675829000126,0.8780592325740759,3,-0.44249916076660156,-0.30500030517578125,1.1687507629394531,1.6650009155273438,5.099998474121094,3,0.1394205745194601,1.5306189178669032,37.685001373291016,1.1495361754618372,37.75500106811523,1.1656795117194554,37.900001525878906,0.1394205745194601
7838,2004-03-26,38.599998474121094,38.935001373291016,38.32500076293945,38.61000061035156,1697000.0,-0.0015520272511080346,-1.17858310626703,-0.012197731649903702,49.92411130342165,40.83428177624883,-0.21033211718756917,0.047481635846310155,0.9851048671316818,1.0339592962349187,24.900469161575817,0.6100006103515625,-0.8545602147147235,0.08549823760986186,-1.5797563977887563,1.75075287300848,-0.7471290800894437,0.9181255553091674,-1.7813006790999353,80.05935486214875,34.99509132996037,0.8326273176993075,3,-0.38249778747558594,-0.24499893188476562,1.3137521743774414,1.7250022888183594,5.170001983642578,4,0.12746119632468722,1.3814377851187667,38.65999984741211,1.5306189178669032,37.685001373291016,1.1495361754618372,37.75500106811523,0.12746119632468722
7839,2004-03-29,39.04499816894531,39.25,38.73500061035156,38.86999893188477,1338600.0,0.01152848995894562,-1.3146254275500844,-17.496186117466873,56.24998204680241,42.70596442203042,-0.5650391410195539,-0.49412918824620533,0.4434050855175258,0.6258352294031369,25.383026611129857,0.6500015258789062,-0.565399119991639,0.5757480621337905,-0.9701743546291297,2.1216704788967107,-0.1972131462476696,1.3487092705152506,-2.1790743237210606,89.72421349313645,39.16619456891712,0.7729612083814615,3,-0.7924976348876953,-0.6899986267089844,0.8687524795532227,1.2800025939941406,4.755001068115234,0,0.12869770166555083,-1.17858310626703,38.599998474121094,1.3814377851187667,38.65999984741211,1.5306189178669032,37.685001373291016,0.12869770166555083
7840,2004-03-30,39.415000915527344,39.48500061035156,39.00500106811523,39.04999923706055,2495000.0,0.009476316146335817,-1.1098972961642914,2.085732970027333,66.31662694825144,45.30717821716001,-0.8802475676657977,-0.9245282437125653,-0.016962289786064844,0.294276037452164,25.1664713003558,0.47999954223633523,-0.40075667273504223,0.9540008544921861,-0.5685472519301911,2.4765489609145632,0.1927268012809975,1.7152749077033747,-2.4537140241120596,96.86099958773892,38.63594744184731,0.7612740532111898,3,-1.0450000762939453,-1.0600013732910156,0.4987497329711914,0.9099998474121094,4.0900001525878835,1,0.09235061030315683,-1.3146254275500844,39.04499816894531,-1.17858310626703,38.599998474121094,1.3814377851187667,38.65999984741211,0.09235061030315683
7841,2004-03-31,39.6150016784668,39.70500183105469,39.20000076293945,39.49499893188477,2220200.0,0.005074229564730581,2.3666395402065,0.328773136293784,75.46012023806897,48.968477607481276,-1.1038356401926848,-1.184054461006049,-0.2507728641531628,0.13219636399419699,24.787196800749882,0.5050010681152344,-0.28546247010951475,1.1532514572143526,-0.3716724643374789,2.678175378766184,0.39078949643843686,1.9157134179902684,-2.502291963915333,95.76469870174633,29.81196596304801,0.762461960775915,3,-1.135000228881836,-1.2600021362304688,0.2987489700317383,0.7099990844726562,3.375,2,0.08797164326635909,-1.1098972961642914,39.415000915527344,-1.3146254275500844,39.04499816894531,-1.17858310626703,38.599998474121094,0.08797164326635909
7842,2004-04-01,39.435001373291016,39.72000122070313,39.2599983215332,39.474998474121094,1692800.0,-0.004543740945330388,-1.358969844576853,-0.333301544917052,66.73683027020076,52.09888609646817,-0.9334204985147494,-1.0554089789041399,-0.12397358443763551,0.3413127680901624,24.079229195187963,0.460002899169929,-0.19250599204308827,0.9715011596679659,-0.5580297375144951,2.501032056850427,0.20673571107673183,1.7362666082592,-2.114908289419297,79.56991011537022,11.098303239491287,0.7647654485912316,4,-0.9475002288818359,-1.0800018310546875,0.3699989318847656,0.8899993896484375,2.4599990844726562,3,0.0930644869060655,2.3666395402065,39.6150016784668,-1.1098972961642914,39.415000915527344,-1.3146254275500844,39.04499816894531,0.0930644869060655
7843,2004-04-02,39.82500076293945,39.88999938964844,39.43999862670898,39.74499893188477,2160000.0,0.009889676076253018,3.285740236149023,-2.000190748688425,67.72215624113542,55.53783146085771,-1.258206457415021,-1.4849180610678587,-0.5582585519265564,-0.015330559519526332,23.88082903622522,0.4549980163574219,-0.14819824705017481,1.3382505416870103,-0.261197860809375,2.9376989441833956,0.5385263404388141,2.1379747429352065,-2.264916865384592,94.37240732422649,25.29316527161437,0.7997242012481934,4,-1.2525005340576172,-1.470001220703125,-0.24624919891357422,0.5,2.3349990844726562,4,0.09880721866189135,-1.358969844576853,39.435001373291016,2.3666395402065,39.6150016784668,-1.1098972961642914,39.415000915527344,0.09880721866189135
7844,2004-04-05,40.6349983215332,40.6349983215332,39.75500106811523,39.92499923706055,2401800.0,0.020338921357850204,1.4788686990253905,8.874785428190755,70.30073705352117,59.376477709040756,-1.8321117542391718,-2.2508305956098624,-1.4103289034177493,-0.7830113271644166,23.33822584903274,0.8799972534179759,-0.06518516823038567,2.0469982147216825,0.18059917019988347,3.9133972592434816,1.113798692460783,2.980197736982582,-2.795324564927114,100.0,31.280888319670723,0.933199522260899,4,-1.6899986267089844,-2.0874996185302734,-1.0562467575073242,-0.30999755859375,2.1550025939941406,0,0.07715029569889698,3.285740236149023,39.82500076293945,-1.358969844576853,39.435001373291016,2.3666395402065,39.6150016784668,0.07715029569889698
7845,2004-04-06,40.790000915527344,40.83000183105469,40.29999923706055,40.29999923706055,1967400.0,0.0038145096689226055,-1.1632684837019565,0.6901440990318178,67.91876442613047,62.869070299215466,-1.688934795937186,-2.322083804314026,-1.6006677608371476,-0.8962822909695021,22.14879959195299,0.5300025939941406,0.08433103446454027,2.0732507705688477,-0.025596670936472776,4.172098212074168,1.023827049816191,3.1226744913215043,-2.5589817198314577,97.54595771071509,30.73836518789477,1.0494237207526593,4,-1.5849990844726562,-2.145000457763672,-1.1062498092651367,-0.4650001525878906,1.4199981689453125,1,0.0737925534193209,1.4788686990253905,40.6349983215332,3.285740236149023,39.82500076293945,-1.358969844576853,39.435001373291016,0.0737925534193209
7846,2004-04-07,40.19499969482422,40.65999984741211,40.04999923706055,40.6349983215332,1622400.0,-0.014586938155145446,1.4897898809662828,-0.8979533051513807,62.34855869903568,64.775320802952,-0.782763571476579,-1.5879744315241595,-1.032687590422313,-0.2715272396993811,20.256027288509685,0.7400016784667969,0.30304164363035824,1.338249588012694,-0.7629136225417454,3.4394127985671332,0.2876679827354707,2.388831193289917,-1.5481432774709276,59.55409447307486,-4.982960890651164,1.0505816052772197,4,-0.6174983978271484,-1.5499992370605469,-0.5649986267089844,0.13000106811523438,2.6350021362304688,2,0.08234858560571712,-1.1632684837019565,40.790000915527344,1.4788686990253905,40.6349983215332,3.285740236149023,39.82500076293945,0.08234858560571712
7847,2004-04-08,40.31999969482422,40.68000030517578,40.22999954223633,40.29499816894531,1780000.0,0.0031098395558912806,-4.806507186454026,-0.05682182707229741,66.92382452544379,66.66417782762113,-0.7236267669264933,-1.5058616210491493,-1.165760088201914,-0.3641477829576161,17.666048703150462,0.4850006103515625,0.566707627512379,1.2827495574951158,-0.6558699547058353,3.221369069696067,0.3134398013946438,2.2520593135955878,-1.3238400112787048,63.309283414887354,-0.9519406904133305,0.9693097561004748,4,-0.5374984741210938,-1.6749992370605469,-0.6899986267089844,0.005001068115234375,2.104999542236328,3,0.06622028779393374,1.4897898809662828,40.19499969482422,-1.1632684837019565,40.790000915527344,1.4788686990253905,40.6349983215332,0.06622028779393374
7848,2004-04-12,40.4900016784668,40.7599983215332,40.415000915527344,40.60499954223633,959200.0,0.004216319070666996,-1.6037600046064375,-4.599633811412877,77.61190509306141,69.03772483276101,-0.6675364137975777,-1.5468547337055583,-1.308014552540513,-0.49869663787190177,15.778222399942472,0.4399986267089844,0.8561720607696159,1.3205015182495146,-0.6364507228998804,3.2774537593989095,0.3420253976748171,2.298977638824212,-1.200427251319816,68.37210127570505,-1.8372090449340845,0.9784761205746964,4,-0.5725002288818359,-1.845001220703125,-0.9500007629394531,-0.16500091552734375,2.25,0,0.03469989432092513,-4.806507186454026,40.31999969482422,1.4897898809662828,40.19499969482422,-1.1632684837019565,40.790000915527344,0.03469989432092513
7849,2004-04-13,39.959999084472656,40.50500106811523,39.775001525878906,40.5,1740200.0,-0.013089715288305492,1.654529060896145,4.695747362834207,71.72408246347115,69.63855322334096,0.00660287378401847,-0.9165661954576123,-0.764716376466545,0.06675151974316407,14.195558633929217,0.729999542236321,1.0170003288786518,0.6969989776611314,-1.2210931849167466,2.6150911402390093,-0.2620471036278076,1.6560450589500704,-0.423956272700444,17.535308538410916,-57.96278347370185,0.959046081288939,4,0.05500221252441406,-1.3149986267089844,-0.5462484359741211,0.3650016784667969,2.8700027465820312,1,0.055055075409006005,-1.6037600046064375,40.4900016784668,-4.806507186454026,40.31999969482422,1.4897898809662828,40.19499969482422,0.055055075409006005
7850,2004-04-14,40.310001373291016,40.47000122070313,39.93000030517578,39.9900016784668,2499600.0,0.008758816237169453,-1.4545359966708604,-0.5925910227609884,74.50975363731172,69.53295693436795,-0.22695974625666793,-1.1826827160376183,-1.0957923535702818,-0.24006112865309603,13.37921809528108,0.5400009155273509,1.1626716783411126,0.9552511215209947,-0.9796103113832615,2.890112554425251,-0.012179594931133408,1.9226818379731228,-0.566925118433609,54.314882015096174,-26.58269598776603,0.9674307164521277,4,-0.2650012969970703,-1.6650009155273438,-0.9862508773803711,0.0149993896484375,2.8899993896484375,2,0.06152318178484473,1.654529060896145,39.959999084472656,-1.6037600046064375,40.4900016784668,-4.806507186454026,40.31999969482422,0.06152318178484473
7851,2004-04-15,41.04499816894531,41.04499816894531,40.47000122070313,40.49499893188477,2995800.0,0.018233608797177947,1.090900894027537,1.7187492549412076,73.31372415948165,70.26372292206582,-0.8244828660102357,-1.8536233431136537,-1.8022872407789379,-0.9299500824593991,13.16021823282662,0.7349967956542969,1.2546914196296939,1.5892480850219712,-0.4794003987117179,3.6578965687556604,0.5549238431551231,2.6235723268888194,-1.2699966430664062,100.0,18.43780728472801,1.034324241866845,4,-0.8024997711181641,-2.292499542236328,-1.951249122619629,-0.8349990844726562,2.5800018310546875,3,0.028383505116313712,-1.4545359966708604,40.310001373291016,1.654529060896145,39.959999084472656,-1.6037600046064375,40.4900016784668,0.028383505116313712
7852,2004-04-16,41.59500122070313,41.665000915527344,41.060001373291016,41.29499816894531,2679000.0,0.013400001858788091,1.749982660563185,0.5454608507480485,76.71718890371059,71.2631709956853,-1.157602599305605,-2.3073053801080547,-2.3010130175182653,-1.4261594778151263,13.110101650040098,0.6200027465820312,1.2694334102635239,2.0030010223388715,-0.25362502225214456,4.2596270669298875,0.8746880000433634,3.1313140446343795,-1.6650009155273509,96.29631124710403,13.943221201299323,1.1283130222955078,4,-0.885000228881843,-2.532501220703132,-2.8037519454956126,-1.68750190734864,2.604999542236321,4,0.02969108244037888,1.090900894027537,41.04499816894531,-1.4545359966708604,40.310001373291016,1.654529060896145,39.959999084472656,0.02969108244037888
7853,2004-04-19,41.599998474121094,41.8849983215332,41.51499938964844,41.51499938964844,2559600.0,0.00012014072055066549,-7.705950991831972,0.2833273994201652,74.73374712698009,71.75572767051405,-0.9882646283105316,-2.1853119324900376,-2.2747335000329088,-1.3742331508625796,13.136291968586752,0.3699989318847656,1.222016557220229,1.856248283386229,-0.5148708791022898,4.227367445874748,0.6706887021419661,3.041807864630492,-1.322998046875,86.49287771436009,4.8626584718948465,1.1855595812442596,4,-0.7699985504150391,-2.029998779296875,-3.2362489700317383,-2.1199989318847656,3.450000762939453,0,0.019831749836545676,1.749982660563185,41.59500122070313,1.090900894027537,41.04499816894531,-1.4545359966708604,40.310001373291016,0.019831749836545676
7854,2004-04-20,41.81999969482422,42.45000076293945,41.81499862670898,42.44499969482422,4004400.0,0.005288491076267388,1.0000000000000224,-7.353020375190737,73.9780200722015,72.42897829785527,-1.1426590498940143,-2.209880750800295,-2.4771816149329027,-1.5444750124992908,12.524368967404481,0.8500022888183594,1.2841081313495337,1.8802495956420913,-0.4972131153286483,4.257712306612831,0.691518240156725,3.0689809511274575,-1.2213996887207017,74.99996215578797,-4.509362223573206,1.1887313554853691,4,-0.7074985504150391,-1.967498779296875,-3.5187501907348633,-2.3400001525878906,3.029998779296875,1,0.021999091113251268,-7.705950991831972,41.599998474121094,1.749982660563185,41.59500122070313,1.090900894027537,41.04499816894531,0.021999091113251268
7855,2004-04-21,42.75,42.79499816894531,41.65499877929688,41.82500076293945,4936800.0,0.022238171017750608,1.2463140092079161,-1.479998779296875,77.28454953091561,74.08853283473084,-1.9728629782029827,-2.8949044642245383,-3.362824811079669,-2.441236770735941,11.962462549740902,1.1399993896484304,1.343421507113085,2.56049995422363,0.10134143598848766,5.019658472458772,1.3309206951060588,3.790079213341201,-1.781119842529293,98.06459234368744,19.760025196515798,1.2295792591175703,4,-1.4650001525878906,-2.7250003814697266,-4.476250648498535,-3.270000457763672,2.1500015258789062,2,0.0018713878609284418,1.0000000000000224,41.81999969482422,-7.705950991831972,41.599998474121094,1.749982660563185,41.59500122070313,0.0018713878609284418
7856,2004-04-22,44.69499969482422,44.70000076293945,42.775001525878906,42.775001525878906,6315600.0,0.045497068884777114,-1.0052094509214886,2.0756754081729443,85.01993444414927,76.099211714587,-3.5899286411337954,-4.519523822760803,-5.246399391804765,-4.3378376037773165,11.49180077628535,1.9500007629394531,1.3751579375577876,4.154999732971191,1.2423974384663836,7.067602027475999,2.6986985857187875,5.611300880223595,-3.3608959350585934,99.86260799577448,20.820945989186527,1.4563011472524032,4,-2.457498550415039,-3.717498779296875,-6.421250343322754,-5.215000152587891,0.24499893188475852,3,-0.03344890797835465,1.2463140092079161,42.75,1.0000000000000224,41.81999969482422,-7.705950991831972,41.599998474121094,-0.03344890797835465
7857,2004-04-23,44.04999923706055,44.46500015258789,43.40499877929688,44.459999084472656,3518400.0,-0.014431154763792642,4.047601747486365,-0.21354179084312838,77.20537446881679,76.05404164522648,-2.6375526221919756,-3.636456806985038,-4.564900259113919,-3.6504918144674576,12.261211542782686,1.2900009155273366,1.4154565105790553,3.240499305725095,0.07394589434201748,6.407052717108172,1.6572226000335561,4.8237760114166335,-2.3950004577636648,79.59179762590591,2.3865384155268146,1.5832767056915389,4,-1.8124980926513672,-3.072498321533203,-5.776249885559082,-4.569999694824219,1.6000022888183523,4,-0.009648109975515795,-1.0052094509214886,44.69499969482422,1.2463140092079161,42.75,1.0000000000000224,41.81999969482422,-0.009648109975515795
7858,2004-04-26,43.52000045776367,44.349998474121094,43.44499969482422,43.7400016784668,2698200.0,-0.012031754562460306,-3.8918489803493,0.5365885428781436,69.27187014244579,75.781573609557,-1.8244043678691924,-2.8659010830517815,-4.001874716839737,-3.095090327916857,13.338056309031042,0.904998779296875,1.5288096062484229,2.4645004272460938,-0.7434873942069231,5.672488248699111,0.8605065165195853,4.068494337972602,-1.2560012817382784,61.247962677376954,-12.533845178998199,1.6039939107265067,4,-1.2049999237060547,-2.542499542236328,-5.408750534057617,-4.040000915527344,3.0050010681152273,0,0.015625006847959977,4.047601747486365,44.04999923706055,-1.0052094509214886,44.69499969482422,1.2463140092079161,42.75,0.015625006847959977
7859,2004-04-27,44.06999969482422,44.599998474121094,43.81999969482422,43.900001525878906,3615600.0,0.012637849983350158,-3.7272390992740556,-0.7727146622277709,70.81216209936022,75.37073010534017,-1.933407919523944,-3.1833494880590223,-4.495817351939564,-3.6143147048982485,14.933965995873438,1.0799980163574219,1.6376061709902956,2.763249588012698,-0.5665422917258809,6.093041467751277,1.0983536481434086,4.428145527881988,-1.3188002014160105,79.31032322804604,8.181968266316886,1.6648959398692884,4,-1.4849987030029297,-3.092498779296875,-5.973750114440918,-4.590000152587891,2.3300018310546804,1,0.022237339437772397,-3.8918489803493,43.52000045776367,4.047601747486365,44.04999923706055,-1.0052094509214886,44.69499969482422,0.022237339437772397
7860,2004-04-28,43.05500030517578,43.95000076293945,42.849998474121094,43.94499969482422,2127800.0,-0.023031527040551447,1.444445386343407,-5.235346916793825,67.22891300471184,74.69463997703241,-0.545441093296283,-1.983356007182195,-3.4416864839730295,-2.580836367874504,16.388442761908717,1.220001220703125,1.673843026883695,1.5662502288818345,-1.7258735552204243,4.858374012984093,-0.07981166316929489,3.212312120932964,1.6450004577636719,14.545396897114108,-55.64916148298175,1.646061892051128,4,-0.17499923706054688,-2.0774993896484375,-4.967500686645508,-3.575000762939453,3.0900001525878906,2,0.04169081770345562,-3.7272390992740556,44.06999969482422,-3.8918489803493,43.52000045776367,4.047601747486365,44.04999923706055,0.04169081770345562
7861,2004-04-29,43.099998474121094,43.50500106811523,42.84000015258789,43.05500030517578,2223400.0,0.0010451322407702968,-1.8000128495478267,-0.05055977506129237,66.90996573270021,73.6049485135868,-0.29981044155162806,-1.8486620663437634,-3.440098201917408,-2.6125746558510983,18.15684936848202,0.6650009155273366,1.7925761270800322,1.4369985580444364,-1.806092998338812,4.680090114427685,-0.18454722014718783,3.0585443362360607,1.5630022430419928,14.772645993588702,-53.96745365822047,1.6215457781916254,4,0.0075016021728515625,-2.12249755859375,-5.01249885559082,-3.6199989318847656,3.9000015258789062,3,0.04176341335229061,1.444445386343407,43.05500030517578,-3.7272390992740556,44.06999969482422,-3.8918489803493,43.52000045776367,0.04176341335229061
7862,2004-04-30,43.10499954223633,43.53499984741211,42.900001525878906,43.14500045776367,2832800.0,0.00011603406710647413,-1.8222339018683666,-0.8889454052221092,66.23214006639608,72.66032550685524,-0.07609519445939128,-1.649172621033209,-3.398300191701111,-2.6049505512639826,20.01009830116326,0.6349983215332031,1.8802501675793906,1.2584997177124038,-1.866972695988892,4.3839721314136995,-0.30423648913824763,2.821235924563055,1.4850811523437528,15.05679786203354,-51.510326383578835,1.5627362068506496,4,0.07250022888183594,-1.9649982452392578,-4.81874942779541,-3.625,3.9750022888183594,4,0.042570446675788354,-1.8000128495478267,43.099998474121094,1.444445386343407,43.05500030517578,-3.7272390992740556,44.06999969482422,0.042570446675788354
7863,2004-05-03,43.7599983215332,43.7599983215332,43.19499969482422,43.400001525878906,2332800.0,0.01519542480577174,2.138909198800479,-8.99971390425329,73.22738916504262,72.5769220727265,-0.4385998331975287,-2.102027998115574,-4.005660886204723,-3.2481773310983613,21.806440023813018,0.654998779296875,1.9622259488317084,1.7167486190795884,-1.3680716808850164,4.801568919044193,0.174338469097286,3.259158769061891,0.7600791513671936,52.27267308663489,-19.649950780224096,1.5424101499823017,5,-0.5824985504150391,-2.24749755859375,-5.473748207092285,-4.279998779296875,3.420001983642578,0,0.04319020285281128,-1.8222339018683666,43.10499954223633,-1.8000128495478267,43.099998474121094,1.444445386343407,43.05500030517578,0.04319020285281128
7864,2004-05-04,43.77000045776367,44.25,43.3650016784668,43.60499954223633,2031600.0,0.00022856802134629817,-1.744195124259235,0.458339956130591,72.06633099910083,71.99712001363595,-0.15969949275384465,-1.9659147720091212,-3.9686996133322623,-3.252696470009944,22.950404268049873,0.8849983215332031,1.9804550999165897,1.5700006484985352,-1.5320746040411564,4.672075901038227,0.018963022228689397,3.121038274768381,0.6828739223242266,65.95747558999304,-7.853989228517037,1.551037626269847,5,-0.03249931335449219,-2.052499771118164,-5.483750343322754,-4.290000915527344,3.395000457763672,1,0.06294267853101099,2.138909198800479,43.7599983215332,-1.8222339018683666,43.10499954223633,-1.8000128495478267,43.099998474121094,0.06294267853101099
7865,2004-05-05,43.79999923706055,44.00500106811523,43.40499877929688,43.61999893188477,1750600.0,0.0006853730633569199,1.0338923874671881,1.090904887409214,69.30624888726832,70.25115495176028,-0.02804146222377568,-1.8539002919406897,-3.933654377600689,-3.2693179220004964,23.946642117638067,0.6000022888183452,2.0400263135536534,1.4494995117187486,-1.656607662282461,4.555606685719958,-0.10355407528185623,3.0025530987193534,0.5883601739273487,68.08504882001391,-2.314033216604898,1.5530535870006044,5,-0.07999992370605469,-1.9474983215332031,-5.496249198913574,-4.319999694824219,2.674999237060547,2,0.059360783883722235,-1.744195124259235,43.77000045776367,2.138909198800479,43.7599983215332,-1.8222339018683666,43.10499954223633,0.059360783883722235
7866,2004-05-06,43.50500106811523,43.75500106811523,43.165000915527344,43.72000122070313,1471200.0,-0.006735118129767237,3.140354164714857,-1.1944432670708673,63.88082608235197,68.77064957548643,0.08985266208272691,-1.3683674799294252,-3.5894002462862318,-2.962202666157488,25.221528011110024,0.6349983215332031,2.099911401301668,0.9890012741088796,-1.983377569499062,3.9613801177168213,-0.49718814769509123,2.4751906959128505,0.821423972536671,44.81483155973205,-21.38688711961766,1.486189421803971,5,0.21499824523926492,-1.5550003051757741,-5.142500877380364,-4.025001525878899,2.5649986267089915,3,0.06068266463239547,1.0338923874671881,43.79999923706055,-1.744195124259235,43.77000045776367,2.138909198800479,43.7599983215332,0.06068266463239547
7867,2004-05-07,42.9900016784668,43.849998474121094,42.70500183105469,43.275001525878906,4300200.0,-0.01183770548222951,-1.6783561546046322,1.3255797448589461,59.40462812357562,67.67428935116753,0.4902321157403122,-0.6778350388535657,-3.036883614845209,-2.435802332601803,26.28511946597083,1.1449966430664062,2.040777118523984,0.3405017852783203,-2.4509225549160263,3.131926125472667,-1.0552103848188494,1.73621395537549,1.276966366662542,18.446613927488567,-43.32172301232647,1.395712170097172,5,0.6624984741210938,-1.0100021362304688,-4.572501182556152,-3.5100021362304688,3.0749969482421804,4,0.09327746371179524,3.140354164714857,43.50500106811523,1.0338923874671881,43.79999923706055,-1.744195124259235,43.77000045776367,0.09327746371179524
7868,2004-05-10,41.89500045776367,42.80500030517578,41.59000015258789,42.79999923706055,3414600.0,-0.02547106717726877,1.6557353811775104,3.1754360134384494,50.45372536657345,65.41224082530233,1.4868437912997408,0.5563462863260256,-1.9130917720534342,-1.338126690597619,26.786675958772964,1.4000015258789062,1.6659381316553734,-0.824749374389647,-3.453312021583926,1.803813272804632,-2.139030697986783,0.489531949207489,2.2782496145211866,11.466177544051869,-46.619656776834134,1.3142813235971393,5,1.0249996185302734,0.17499923706054688,-3.473750114440918,-2.6325016021728516,4.329998016357422,0,0.12376181684299681,-1.6783561546046322,42.9900016784668,3.140354164714857,43.50500106811523,1.0338923874671881,43.79999923706055,0.12376181684299681
7869,2004-05-11,42.15999984741211,42.31999969482422,41.75500106811523,41.974998474121094,3931800.0,0.006325322514689979,1.2376135908689463,-0.20442168268420166,46.11841732114704,63.06663019379512,1.0308204390682505,0.4897246331411651,-2.1517529070082233,-1.5990431938556,28.258268549825434,0.5649986267089915,1.387251450677013,-0.6697500228881808,-2.976466451599684,1.6369664058233226,-1.823108237243929,0.4836081914675674,1.806590231296994,23.60246288766952,-28.210756184785108,1.1533582143557504,5,0.7600002288818359,0.06750106811523438,-3.6962499618530273,-3.247499465942383,4.224998474121094,1,0.11907022001737055,1.6557353811775104,41.89500045776367,-1.6783561546046322,42.9900016784668,3.140354164714857,43.50500106811523,0.11907022001737055
7870,2004-05-12,42.790000915527344,42.81499862670898,41.55500030517578,42.125,3349200.0,0.01494309939267957,2.524488881301002,3.594572860176918,34.84486887994106,59.50384165459967,0.4014978937018938,0.058019929408729354,-2.7356240188468206,-2.2215758501179437,29.99060787487365,1.259998321533196,1.2326321924115362,-0.16374893188476847,-2.1436157985713677,1.8161179348018308,-1.1536823652280717,0.8261845014585347,0.986461969092062,53.81270569462452,7.743741646214232,0.9899334333433002,5,0.11249923706054688,-0.5524997711181641,-4.0437517166137695,-3.877500534057617,3.395000457763679,2,0.10224351265233156,1.2376135908689463,42.15999984741211,1.6557353811775104,41.89500045776367,-1.6783561546046322,42.9900016784668,0.10224351265233156
7871,2004-05-13,42.209999084472656,42.76499938964844,42.15999984741211,42.400001525878906,2295200.0,-0.013554611326129229,-3.172397463892031,-0.28571756364512463,35.20899582039024,56.056825627265674,0.9409251501591953,0.7692137603835363,-2.1159254538995427,-1.6513737239029638,31.076989374171216,0.6300010681152344,0.9847988314930873,-0.8020008087158175,-2.6061694737935923,1.0021678563619574,-1.7040851412547084,0.1000835238230735,1.3443175422023899,28.54027459193511,-12.739351469827206,0.9020843325388874,5,0.6925010681152344,0.027502059936523438,-3.2849979400634766,-3.2974987030029297,4.2350006103515625,3,0.10104239474426713,2.524488881301002,42.790000915527344,1.2376135908689463,42.15999984741211,1.6557353811775104,41.89500045776367,0.10104239474426713
7872,2004-05-14,42.83000183105469,43.14500045776367,42.125,42.95000076293945,2318200.0,0.014688527837710907,3.000014959646354,0.6315652104079665,44.532500185898435,52.868504629583,0.31045989738809254,0.25979809585312097,-2.6817610340081046,-2.272002047651398,31.666309725614227,1.0200004577636719,0.8418002275704737,-0.24374809265136577,-1.9239951577329322,1.4364989724302006,-1.0838716251921454,0.5963754398894139,0.5243831634704321,80.18876751701619,39.72336456120405,0.8401235325407822,5,0.07249832153320312,-0.5925006866455078,-3.7187509536743164,-4.025001525878906,4.304996490478516,4,0.0756478572321777,-3.172397463892031,42.209999084472656,2.524488881301002,42.790000915527344,1.2376135908689463,42.15999984741211,0.0756478572321777
7873,2004-05-17,42.42499923706055,42.5099983215332,41.83000183105469,42.49499893188477,1684200.0,-0.009456048953527807,12.60013733119707,0.5833359824522956,36.65856289048022,48.9343081730696,0.5656637147574344,0.7692147553403146,-2.224891083076784,-1.8778103818072864,31.91845236909726,1.0,0.6836577074077965,-0.6900007247924833,-2.254424025563253,0.8744225759782864,-1.4722123751778682,0.09221092559290156,0.7494472885296375,54.716908703986725,18.373435291365105,0.7822116503853861,5,0.35500144958496094,-0.1874980926513672,-3.2112483978271484,-3.6199989318847656,4.970001220703125,0,0.08579845504083572,3.000014959646354,42.83000183105469,-3.172397463892031,42.209999084472656,2.524488881301002,42.790000915527344,0.08579845504083572
7874,2004-05-18,42.7400016784668,42.915000915527344,42.3650016784668,42.375,2096600.0,0.007424925093011625,-1.8571513500123855,-5.214332425067591,47.118040455976086,46.46895168070379,0.09967267043704453,0.5551324450070041,-2.459117978289619,-2.2024606299806067,31.787810745405192,0.5499992370605469,0.5354843992259646,-0.42099838256835653,-1.8753221785871972,1.0333254134504841,-1.1481602805777769,0.3061635154410638,0.404998779296875,74.52838110501453,33.964120100858565,0.7271618980094204,5,-0.037502288818359375,-0.5025005340576172,-3.4587507247924805,-4.095001220703125,5.034999847412102,1,0.08153946323802086,12.60013733119707,42.42499923706055,3.000014959646354,42.83000183105469,-3.172397463892031,42.209999084472656,0.08153946323802086
7875,2004-05-19,42.83000183105469,43.665000915527344,42.7599983215332,43.099998474121094,2260800.0,0.002105759219781067,-3.4146073688128022,-0.739713428717745,47.549944060436886,44.65440923382433,-0.15912518387203534,0.4969099687416474,-2.452897364675451,-2.2960148587913807,31.587790076823417,0.9249992370605469,0.255161476439028,-0.33499832153320597,-1.7849959880175206,1.1149993449511086,-1.0599971547753597,0.3900005117089478,-1.2750015258789062,54.49593999592545,10.228478962079627,0.7249988332421569,5,-0.12750244140625,-0.5150012969970703,-3.5000009536743164,-4.185001373291016,4.759998321533203,2,0.08300248280402589,-1.8571513500123855,42.7400016784668,12.60013733119707,42.42499923706055,3.000014959646354,42.83000183105469,0.08300248280402589
7876,2004-05-20,43.20000076293945,43.34500122070313,42.72000122070313,42.875,2943800.0,0.008638779268426156,1.0325147780348,-1.2037214953799202,50.80851997730014,43.69928610646039,-0.6447394690931603,0.009662181754222843,-2.693957161221263,-2.6714442100245748,30.06711940811706,0.625,-0.012464119233229098,0.10975055694579794,-1.1497746843559469,1.3692757982475428,-0.5200120637050745,0.7395131775966703,-1.602800445556639,74.65937958647415,25.59414198307954,0.6297626206508729,5,-0.5900001525878906,-0.6149997711181641,-3.8550004959106445,-4.555000305175781,4.599998474121094,3,0.06909723513042976,-3.4146073688128022,42.83000183105469,-1.8571513500123855,42.7400016784668,12.60013733119707,42.42499923706055,0.06909723513042976
7877,2004-05-21,43.625,43.64500045776367,43.33000183105469,43.400001525878906,2731800.0,0.009837945128583048,1.3773536016583174,0.6923013721140415,48.80426812992253,43.51601308016584,-1.0842076791994373,-0.47306368300808543,-2.960337268797801,-3.103130084189999,28.55651358981588,0.44499969482421875,-0.24370613999109736,0.555999755859375,-0.6484853825421268,1.7604848942608768,-0.046242813341379474,1.1582423250601295,-1.986443670654296,97.82011250763979,47.12982049689322,0.6022425692007521,5,-1.0149993896484375,-0.7449989318847656,-4.127501487731934,-4.872501373291016,4.319999694824219,4,0.06464182681545494,1.0325147780348,43.20000076293945,-3.4146073688128022,42.83000183105469,-1.8571513500123855,42.7400016784668,0.06464182681545494
7878,2004-05-24,44.20000076293945,44.25500106811523,43.84500122070313,43.849998474121094,3572200.0,0.01318053324789581,-1.2777972046497446,1.5555762775083923,53.4621565240467,44.33198410271025,-1.4503827354656806,-1.04825294883031,-3.403357069627532,-3.677949121900852,27.137621425604053,0.6300010681152273,-0.39797810217459073,1.0970005035400376,-0.19620987060854134,2.3902108776886166,0.4503953164657446,1.7436056906143307,-2.5209155418701172,97.08993000331047,46.33433713762632,0.6466051870742896,5,-1.2950000762939453,-1.0925006866455078,-4.313750267028809,-5.137500762939453,3.134998321533203,0,0.06640265855050997,1.3773536016583174,43.625,1.0325147780348,43.20000076293945,-3.4146073688128022,42.83000183105469,0.06640265855050997
7879,2004-05-25,45.04999923706055,45.23500061035156,44.09000015258789,44.20000076293945,4990000.0,0.019230734376678882,-1.1401883819261731,2.4285511874529977,58.890461312059315,47.00371659516783,-2.0644192012292493,-1.9194806600958927,-4.116674619809146,-4.524497930438869,25.73057032540988,1.1450004577636719,-0.4646242645466998,1.8979990005493192,0.39350998102781887,3.4024880200708196,1.145754490788569,2.6502435103100694,-3.2678773821093756,92.64407879968206,42.259623697446344,0.7522445097607493,5,-1.5174980163574219,-1.654998779296875,-4.84999942779541,-5.877500534057617,1.7649993896484304,1,0.05205330211801651,-1.2777972046497446,44.20000076293945,1.3773536016583174,43.625,1.0325147780348,43.20000076293945,0.05205330211801651
7880,2004-05-26,44.849998474121094,45.09000015258789,44.724998474121094,44.79999923706055,3927200.0,-0.0044395286642961995,-2.650002861012035,0.05882273743167192,59.69715688534091,49.724623380162356,-1.7226309922467422,-1.663391015766436,-3.791910440218473,-4.311956448563038,25.750985306373902,0.3650016784667969,-0.36446649964878475,1.608248329162599,-0.07537260290519043,3.2918692612303886,0.7664378631287008,2.4500587951964974,-2.8607038938459013,84.69176025190654,32.21468883365295,0.8418104660338954,5,-1.3174972534179688,-1.4549980163574219,-4.367497444152832,-5.394998550415039,1.470001220703125,2,0.06521746156681729,-1.1401883819261731,45.04999923706055,-1.2777972046497446,44.20000076293945,1.3773536016583174,43.625,0.06521746156681729
7881,2004-05-27,44.900001525878906,45.13000106811523,44.53499984741211,44.849998474121094,4543000.0,0.0011148952833670567,1.333328346821884,1.0000762951094835,64.76040269445632,51.97216810333545,-1.509689261341265,-1.6565608201630937,-3.731727639101635,-4.359698721539459,25.680553889198766,0.5950012207031179,-0.2259474818522733,1.568251228332521,-0.2689065255781671,3.405408982243209,0.6496723513771769,2.486830105287865,-2.715964583799135,82.41473495346267,24.57416510906812,0.9185788769553436,5,-1.3675003051757812,-1.5050010681152344,-4.245001792907715,-5.272502899169922,1.374999999999993,3,0.059910880518758036,-2.650002861012035,44.849998474121094,-1.1401883819261731,45.04999923706055,-1.2777972046497446,44.20000076293945,0.059910880518758036
7882,2004-05-28,44.93999862670898,45.02000045776367,44.775001525878906,44.900001525878906,2457800.0,0.0008908039971227133,1.4499799729157528,0.7998931949952806,78.1162822152965,56.57858136164837,-1.3621525003584907,-1.6359096328933163,-3.6538053622616147,-4.397818211092591,25.582655518185447,0.24499893188476562,-0.03676689174098158,1.516498374938955,-0.45159670255694806,3.484593452434858,0.5324508361910034,2.5005459136869064,-2.572903864532897,78.77682639003176,14.44767306676026,0.9840475387479506,5,-1.1399974822997976,-1.5449981689453054,-3.3324975967407156,-4.359998703002923,1.1650009155273509,4,0.0636404249610234,1.333328346821884,44.900001525878906,-2.650002861012035,44.849998474121094,-1.1401883819261731,45.04999923706055,0.0636404249610234
7883,2004-06-01,45.6500015258789,45.75,44.93999862670898,45.0,3247400.0,0.01579890789644911,-1.1038879971464037,16.251216022892553,79.77811006225232,60.20747798456795,-1.7506831546983292,-2.3157900088970536,-4.22537477014496,-5.098602362956804,25.4756799492444,0.8100013732910227,0.22865749719819206,2.1320011138915973,-0.07154210837253316,4.335544336155728,1.030229502759532,3.2337727250236625,-3.110832412812293,93.9759949811444,23.483318221644964,1.101771611132065,6,-1.4150009155273366,-1.9975013732910085,-4.042500495910637,-5.0700016021728445,1.069999694824233,1,0.050273780771820764,1.4499799729157528,44.93999862670898,1.333328346821884,44.900001525878906,-2.650002861012035,44.849998474121094,0.050273780771820764
7884,2004-06-02,46.5250015258789,46.7400016784668,45.6500015258789,45.6500015258789,3604000.0,0.019167578767855353,-1.491428920200909,1.3461506860570356,80.58963054051755,63.87855426013246,-2.27115467975122,-3.134517946320628,-4.927481379636731,-5.960239785533226,25.188779844069114,1.0900001525878977,0.4201038324378601,2.86925106048583,0.2874050008063094,5.45109712016535,1.5783280306460696,4.16017409032559,-3.7289659418576235,90.24943428345999,16.91788005438329,1.290923029839759,6,-1.7950000762939382,-2.37750053405761,-4.878750801086419,-5.9450016021728445,-0.09000015258787641,2,0.017409941580403876,-1.1038879971464037,45.6500015258789,1.4499799729157528,44.93999862670898,1.333328346821884,44.900001525878906,0.017409941580403876
7885,2004-06-03,46.4000015258789,46.625,46.25500106811523,46.474998474121094,2669600.0,-0.0026867274777082617,-1.0274032733429086,-0.08571079799107954,87.0796075391799,67.90867510034133,-1.7729384661712118,-2.956316934601041,-4.622801299554446,-5.8108124062282585,24.886375300710434,0.36999893188477273,0.7226647416483019,2.614250946044912,-0.2450926919325198,5.473594584022344,1.184579127056196,4.043922765033628,-3.209569332413075,84.5805047506346,5.352520517505852,1.4296718189887174,6,-1.364999771118157,-2.25250053405761,-4.618750572204583,-5.8200016021728445,-0.01500320434569602,3,0.00894390274100787,-1.491428920200909,46.5250015258789,-1.1038879971464037,45.6500015258789,1.4499799729157528,44.93999862670898,0.00894390274100787
7886,2004-06-04,46.14500045776367,46.59000015258789,46.13000106811523,46.5,2406200.0,-0.005495712494168914,-1.389616051523357,4.733519837232512,81.36228890173695,71.52623296387625,-1.1803877863255678,-2.6281388734442146,-4.185122027393234,-5.542039406182482,24.898051531126463,0.45999908447266336,0.939688469161645,2.227249908447263,-0.8153953585778311,5.269895175472357,0.7059272749347159,3.7485725419598097,-2.599611315797752,69.7200420101997,-8.998666700910078,1.5213226335125458,6,-0.8524990081787109,-1.9974994659423828,-4.216249465942383,-5.565000534057617,0.30500030517578125,4,0.003792376970950917,-1.0274032733429086,46.4000015258789,-1.491428920200909,46.5250015258789,-1.1038879971464037,45.6500015258789,0.003792376970950917
7887,2004-06-07,47.0,47.29999923706055,46.26499938964844,46.27000045776367,2748600.0,0.018528541201747517,-1.797290540087738,-2.056339390292389,89.88663673001885,75.5733974312065,-1.6833159484289126,-3.3384816701783393,-4.875173691245536,-6.380869806533653,25.78316899854513,1.154998779296875,1.194090205186697,2.881749534606932,-0.4208672247603573,6.184366293974222,1.2304411549232839,4.5330579142905805,-3.13514960438399,87.28817120874152,5.304817328470264,1.6513083796836452,6,-1.3050003051757812,-2.572500228881836,-4.9574995040893555,-6.420000076293945,-0.5849990844726562,0,-0.015425499449385094,-1.389616051523357,46.14500045776367,-1.0274032733429086,46.4000015258789,-1.491428920200909,46.5250015258789,-0.015425499449385094
7888,2004-06-08,47.08000183105469,47.165000915527344,46.66999816894531,47.0,2634000.0,0.0017021666181848971,2.96002197265625,0.10959161811198495,89.45451947679047,78.96940389395441,-1.4659921887016694,-3.1727898856330228,-4.783962828181032,-6.450460020489388,28.214235277530484,0.49500274658203125,1.4278337716474852,2.7025012969970703,-0.6783888543957346,6.083391448389875,1.0120562213006679,4.392946372693473,-2.802933574465335,86.66680538312335,3.585933553094179,1.6904450756964016,6,-1.1625022888183594,-2.6525020599365234,-4.92125129699707,-6.500001907348633,-0.2350006103515554,1,-0.020709478566231287,-1.797290540087738,47.0,-1.389616051523357,46.14500045776367,-1.0274032733429086,46.4000015258789,-0.020709478566231287
7889,2004-06-09,47.18000030517578,47.54999923706055,47.06499862670898,47.18999862670898,4105200.0,0.002124011687168803,-3.041643487244515,-0.12497615868768536,89.47365506011445,82.27790369115147,-1.3768683071676833,-3.0329187430319706,-4.722402447367905,-6.540477386007481,30.847396208416423,0.4850006103515696,1.6729317607065681,2.551499748229979,-0.8811963524136033,5.984195848873561,0.8351516979081879,4.26784779855177,-2.5401803309298856,73.94370359226757,-12.22615783931964,1.7163480503217898,6,-1.1375007629394531,-2.627500534057617,-4.835000038146973,-6.600000381469727,-0.9000015258788991,2,-0.009749874554837334,2.96002197265625,47.08000183105469,-1.797290540087738,47.0,-1.389616051523357,46.14500045776367,-0.009749874554837334
7890,2004-06-10,47.165000915527344,47.35499954223633,47.04999923706055,47.1500015258789,1963800.0,-0.00031791838811823236,-1.837159788509989,-1.500190766884646,88.45779008149621,84.91094673415591,-1.1163478667769269,-2.817820989814834,-4.554615622745558,-6.513486884698935,33.093900098057965,0.30500030517578125,1.8634073929790205,2.3177503585815415,-1.1786503126234606,5.814151029786544,0.5695500229790369,4.065950694184046,-2.117755844487398,72.88740718453501,-14.129622506227136,1.7482003356025024,6,-1.0025005340576172,-2.6125011444091797,-4.4375,-6.585000991821289,-1.104999542236321,3,-0.015477568707011224,-3.041643487244515,47.18000030517578,2.96002197265625,47.08000183105469,-1.797290540087738,47.0,-0.015477568707011224
7891,2004-06-14,46.474998474121094,46.90499877929688,46.43999862670898,46.79999923706055,2014800.0,-0.014629543687321167,-1.3544284238075335,-21.667599186154536,76.29147071202452,84.70818990045903,-0.20052451572168906,-1.888749728215707,-3.723141097904552,-5.787601121366826,35.0813083840729,0.7250022888183665,1.938600190330007,1.4144979476928725,-1.9212049551995989,4.750200850585344,-0.25335350375336674,3.0823493991391118,-1.0773678198382655,16.342343144676494,-66.44512024698862,1.6678514514462366,6,-0.22999954223632812,-1.9224987030029297,-3.688748359680176,-5.894998550415039,-3.0999984741210938,0,-0.0019365283602538197,-1.837159788509989,47.165000915527344,-3.041643487244515,47.18000030517578,2.96002197265625,47.08000183105469,-0.0019365283602538197
7892,2004-06-15,46.06999969482422,46.875,45.97999954223633,46.875,5129400.0,-0.00871433658082621,1.2236027788045074,2.476918201345118,67.80950069645428,83.37834441537035,0.426469429801557,-1.2949663819738504,-3.1726566728430043,-5.3569328455632785,36.52682912628794,0.8950004577636719,2.02409619086626,0.8474992752075181,-2.34367030582478,4.038668856239816,-0.748085515308631,2.443084065723667,-0.37103743895251284,5.732494909686417,-72.13747615579004,1.5955847905161478,6,0.5300006866455078,-1.5174999237060547,-3.234999656677246,-5.489999771118164,-2.354999542236328,1,0.008248341016549254,-1.3544284238075335,46.474998474121094,-1.837159788509989,47.165000915527344,-3.041643487244515,47.18000030517578,0.008248341016549254
7893,2004-06-16,46.06499862670898,46.25,45.57500076293945,45.99499893188477,3679800.0,-0.00010855368240436647,2.0681613261201277,-0.08695610967367184,61.52097517549308,81.25960493036763,0.5548800913242573,-1.0575022173992963,-3.031801242509218,-5.323316313154116,38.246362283597634,0.6749992370605469,2.0821594096940004,0.6604982376098576,-2.262846502689527,3.5838429779092422,-0.8011741325398347,2.12217060775955,1.4850006103515696,24.81003758686857,-49.07645633650178,1.4616723701496925,6,0.49750137329102273,-1.5124988555908132,-3.248748779296868,-5.484998703002923,-2.6399993896484304,2,0.007598009318411814,1.2236027788045074,46.06999969482422,-1.3544284238075335,46.474998474121094,-1.837159788509989,47.165000915527344,0.007598009318411814
7894,2004-06-17,46.224998474121094,46.31000137329102,45.94499969482422,46.06000137329102,2294000.0,0.003473349662043601,1.1790956398956445,2.35711171662163,65.75026654781257,78.88967815354903,0.38872849415630384,-0.9939904993739503,-3.0773991302294803,-5.45659338424791,39.65986705270084,0.365001678466804,2.0811979991727867,0.6462482452392564,-2.0117937658658605,3.3042902563443732,-0.6827727603133056,1.9752692507918184,1.2855007934570324,36.51675039004235,-34.51570528530415,1.3290210055525602,6,0.33750152587890625,-1.6724987030029297,-3.7299985885620117,-5.644998550415039,-2.3149986267089844,3,0.013412715349880422,2.0681613261201277,46.06499862670898,1.2236027788045074,46.06999969482422,-1.3544284238075335,46.474998474121094,0.013412715349880422
7895,2004-06-18,46.3849983215332,46.724998474121094,45.91999816894531,45.91999816894531,1897400.0,0.00346132726216708,-2.4623657678203728,2.818232261346155,66.59213448186208,77.24854988467406,0.2529802042506972,-0.9212355069140514,-3.1237760465557827,-5.585794677488501,40.58360425159075,0.8050003051757812,2.009625118730895,0.6284982681274442,-1.7120890653056264,2.969085601560515,-0.5417953985890875,1.798791934843976,1.0867909759521481,60.90216290789324,-8.331514944639295,1.1702936667165345,6,0.17750167846679688,-1.832498550415039,-3.8112478256225586,-5.804998397827148,-2.0149993896484304,4,-0.002263653035157631,1.1790956398956445,46.224998474121094,2.0681613261201277,46.06499862670898,1.2236027788045074,46.06999969482422,-0.002263653035157631
7896,2004-06-21,46.18500137329102,46.58000183105469,46.13000106811523,46.29999923706055,1540600.0,-0.004311673072742939,-3.000033908649907,-0.24730715276010187,63.430444150718074,74.30897293141841,0.5132183891597037,-0.5124154629432738,-2.790955888132032,-5.347945753004467,41.615675823901086,0.45000076293946023,1.8505245125809466,0.27925128936768573,-1.732533536814934,2.2910361155503054,-0.7266411237236241,1.2851437024589956,1.2488521535034138,46.92315141129264,-20.23162337716324,1.005892413091309,6,0.37749862670897727,-1.4950008392334055,-3.6150007247924876,-5.605001449584968,-1.4099998474121165,0,-0.002706506361008554,-2.4623657678203728,46.3849983215332,1.1790956398956445,46.224998474121094,2.0681613261201277,46.06499862670898,-0.002706506361008554
7897,2004-06-22,46.44499969482422,46.60499954223633,46.209999084472656,46.29999923706055,2595400.0,0.005629496888648999,-1.4307663415378475,-1.2608969680887132,59.49819154987103,70.98049205064959,0.18574742945218503,-0.5800538069032086,-2.916401009546007,-5.559254375698821,42.446954024334694,0.4199981689453054,1.6723855004278363,0.39824962615966797,-1.313377526499984,2.10987677881932,-0.4575639501701545,1.2540632024894904,0.9516767766931196,75.6522316023419,11.398990507760388,0.8558135763298255,6,0.11750030517578125,-1.7549991607666016,-3.8749990463256836,-5.864999771118164,-1.2649993896484375,1,-0.06609968166640634,-3.000033908649907,46.18500137329102,-2.4623657678203728,46.3849983215332,1.1790956398956445,46.224998474121094,-0.06609968166640634
7898,2004-06-23,47.1349983215332,47.224998474121094,46.2750015258789,46.4000015258789,1859200.0,0.014856252152928295,1.0765026411129934,5.068927415748122,57.624967217414216,67.44174895701623,-0.5538754613704313,-1.0950389232696125,-3.46653490683628,-6.179211341001576,43.00898299773016,0.9499969482421946,1.5815138063954706,0.9414983749389663,-0.5980853965228974,2.48108214640083,0.17170648920803444,1.711290260669898,0.22524463581257947,93.10343819607247,30.81093074015166,0.7697918857309304,6,-0.6699981689453125,-2.444997787475586,-4.564997673034668,-6.554998397827148,-1.875,2,-0.07255751120676113,-1.4307663415378475,46.44499969482422,-3.000033908649907,46.18500137329102,-2.4623657678203728,46.3849983215332,-0.07255751120676113
7899,2004-06-24,47.39500045776367,47.42499923706055,46.99499893188477,47.0099983215332,2223200.0,0.005516116378255775,-1.072286055703686,0.5238147138964527,62.03143090413447,64.50548682619826,-0.8718577337627522,-1.2335989659312219,-3.5636811765655736,-6.371339768660079,42.980802229258906,0.43000030517577414,1.3504835791082073,1.0842504501342773,-0.44580420790475017,2.614305108173305,0.31922312111476714,1.8492777791537875,-1.8199996948242188,98.00672704276259,36.941722156333306,0.7650273290195122,6,-0.8950004577636719,-2.4375,-4.886249542236328,-6.815000534057617,-2.295001983642578,3,-0.08376413508511338,1.0765026411129934,47.1349983215332,-1.4307663415378475,46.44499969482422,-3.000033908649907,46.18500137329102,-0.08376413508511338
7900,2004-06-25,47.7750015258789,48.22999954223633,47.4000015258789,47.5099983215332,3504800.0,0.008017745847557656,-2.4226948457986217,0.688316192061492,69.13147547354644,63.70993179970069,-1.292109722463458,-1.4579819565641614,-3.784336343561712,-6.679929672668102,43.149865717991645,0.8349990844726562,1.1276742405077869,1.3180013656616154,-0.18305263541456895,2.8190553667377998,0.5674743651235232,2.0685283661997076,-2.163000793457023,78.33341204936559,17.604645839924544,0.7505270005380912,6,-0.8725013732910085,-2.3000011444091726,-5.3050012588500906,-7.1950016021728445,-2.6350021362304616,4,-0.08090008487751033,-1.072286055703686,47.39500045776367,1.0765026411129934,47.1349983215332,-1.4307663415378475,46.44499969482422,-0.08090008487751033
7901,2004-06-28,47.59000015258789,48.349998474121094,47.54499816894531,48.25,2456200.0,-0.003872346779325464,-1.1466565620088602,-2.4905353467014733,58.217271970902075,62.64412860797266,-1.0418769019286458,-1.118463891733363,-3.4625482026842107,-6.4235486396144665,43.659697436206415,0.8050003051757812,0.8820757127362313,0.9985000610351591,-0.3932171211381359,2.390217243208454,0.3026414699485116,1.6943586521218066,-1.8732794677734361,64.48604961246943,6.822878974445587,0.695858591086647,6,-0.6275005340576172,-2.0550003051757812,-5.081250190734863,-7.010000228881836,-2.0600013732910085,0,-0.06766129881022953,-2.4226948457986217,47.7750015258789,-1.072286055703686,47.39500045776367,1.0765026411129934,47.1349983215332,-0.06766129881022953
7902,2004-06-29,47.79999923706055,47.915000915527344,47.61000061035156,47.61000061035156,2198200.0,0.004412672490004876,-2.2105527335515087,-0.2878767736901425,59.67739123747023,62.43928594819235,-1.0959156653422824,-1.162831913260682,-3.54823102001761,-6.552398339814751,44.19708109398621,0.3250007629394531,0.6558255468074918,1.0654991149902315,-0.1930880058672244,2.3240862358476875,0.43620555456150356,1.6947926754189595,-1.9252818848876956,73.49397368866151,18.69406075387657,0.6292935604287293,6,-0.6650009155273438,-1.9599990844726562,-5.202498435974121,-7.219999313354492,-3.0999984741210938,1,-0.06328447195531095,-1.1466565620088602,47.59000015258789,-2.4226948457986217,47.7750015258789,-1.072286055703686,47.39500045776367,-0.06328447195531095
7903,2004-06-30,47.94499969482422,48.03499984741211,47.29499816894531,47.63000106811523,1929800.0,0.0030334824284108386,1.9899122232411897,1.657899492039309,60.159356091155615,61.818073675230465,-1.0573889549764388,-1.1879900629017612,-3.5648282615898452,-6.625040861063226,44.05120581450458,0.7400016784667969,0.5487579614287768,1.0957496643066378,-0.1649951864999224,2.356494515113198,0.4653772389033577,1.7261220897099179,-1.9217654753344746,70.11078109823889,16.999920584175598,0.6303724254032789,6,-0.8100013732910156,-1.8474998474121094,-5.19999885559082,-7.364999771118164,-4.1699981689453125,2,-0.05767023479503586,-2.2105527335515087,47.79999923706055,-1.1466565620088602,47.59000015258789,-2.4226948457986217,47.7750015258789,-0.05767023479503586
7904,2004-07-01,47.334999084472656,48.29999923706055,47.0099983215332,48.25,3309000.0,-0.012722924480848663,1.5418752536869165,-2.904777475022641,51.94952001315896,60.19111651204123,-0.30550335683407326,-0.541982801129123,-2.8379576812672624,-5.953877623367845,43.1486372648504,1.2900009155273438,0.5205171416432535,0.44524917602539205,-0.8236524416514541,1.7141507937022382,-0.18920163281303104,1.0796999848638151,-1.1721590097050338,24.25378551724727,-25.2667573684471,0.6344508088384246,7,-0.09499931335449219,-1.114999771118164,-4.32874870300293,-6.754999160766602,-3.3999977111816406,3,-0.04383650159655583,1.9899122232411897,47.94499969482422,-2.2105527335515087,47.79999923706055,-1.1466565620088602,47.59000015258789,-0.04383650159655583
7905,2004-07-02,46.81499862670898,47.49499893188477,46.665000915527344,47.49499893188477,2427400.0,-0.010985538561766983,1.4411695407779435,0.7431689888352625,54.057282386926886,59.14965409384221,0.31503660283483015,0.011280673625286397,-2.234701375135238,-5.36737330360571,41.99053103839296,0.829998016357429,0.5386779944276796,-0.0955011367797951,-1.344092081054029,1.153089807494439,-0.7197966089169157,0.5287943353573255,-0.5209290479801467,8.901954214510392,-42.964129533519674,0.624295472137117,7,0.46500015258789773,-0.3724994659423757,-3.351247787475579,-5.569997787475579,-2.0799980163574148,4,-0.03663356195442535,1.5418752536869165,47.334999084472656,1.9899122232411897,47.94499969482422,-2.2105527335515087,47.79999923706055,-0.03663356195442535
7906,2004-07-06,46.31999969482422,46.72000122070313,46.13999938964844,46.6500015258789,2006800.0,-0.01057351161818365,1.4680864878903523,0.4852965925792746,52.92056158063988,58.418806319483195,0.9288805904966679,0.5481671401739945,-1.723184717178981,-4.8112671859477985,40.6949171533482,0.6749992370605398,0.515164465056067,-0.599250030517581,-1.8275412527545498,0.6290411917193879,-1.213395641636069,0.01489558060090701,2.029998779296875,8.333348050530613,-47.32896986145731,0.6141456111184852,7,0.9249992370605469,0.12249946594238281,-2.8562488555908203,-5.07499885559082,-1.5200004577636719,1,-0.025474963578370535,1.4411695407779435,46.81499862670898,1.5418752536869165,47.334999084472656,1.9899122232411897,47.94499969482422,-0.025474963578370535
7907,2004-07-07,46.2750015258789,46.95500183105469,46.26499938964844,46.4000015258789,2215400.0,-0.0009714630665325075,-8.516994633274635,0.37878577703796995,52.43059142875561,57.841653454076685,1.0585460067033594,0.5650349759369462,-1.6410576712207785,-4.714064035753395,39.022997483338706,0.69000244140625,0.4737011010675545,-0.6079982757568416,-1.8686226655561953,0.652626114042512,-1.238310470656522,0.022313919142838756,2.0307969665527423,6.250099341081314,-51.112444131821476,0.6303121948996786,7,0.9699974060058665,0.28749847412110086,-2.8112506866455007,-5.030000686645501,-2.124999999999993,2,-0.01609946454924227,1.4680864878903523,46.31999969482422,1.4411695407779435,46.81499862670898,1.5418752536869165,47.334999084472656,-0.01609946454924227
7908,2004-07-08,46.10499954223633,46.41999816894531,45.60499954223633,46.1500015258789,2057200.0,-0.003673732642612615,1.7863426212724889,0.36001586914056816,48.6143304057941,56.35086450981664,1.1924797237480647,0.693819488544321,-1.4180506726257889,-4.491357638881709,36.929047148045655,0.8149986267089844,0.46029693594524446,-0.7292501449584989,-2.032486515538828,0.5739862256218302,-1.38086833024866,-0.07763195966833791,2.1574829681396466,18.552877796619285,-39.734405386761104,0.6516181852901638,7,0.8724994659423828,0.5399990081787109,-2.5074987411499023,-4.85999870300293,-2.134998321533196,3,-0.030473892056104845,-8.516994633274635,46.2750015258789,1.4680864878903523,46.31999969482422,1.4411695407779435,46.81499862670898,-0.030473892056104845
7909,2004-07-09,46.72000122070313,46.92499923706055,46.40999984741211,46.53499984741211,2423600.0,0.013339153770154821,-1.3678058105986863,-4.110960413665298,53.50055287202476,54.614095331869784,0.5270892203384605,0.0448904141972335,-1.9895389463279756,-5.04163985127618,34.70863758761424,0.8199996948242188,0.4741373914929454,-0.0912485122680593,-1.3849944560088048,1.2024974314726862,-0.738121484138432,0.5556244596023134,1.4361819709472599,58.99481685410509,0.9954073351354893,0.646872971870374,7,0.25749778747557883,0.24249839782714133,-2.7762508392334055,-5.217500686645515,-2.0050010681152415,4,-0.06303509456072531,1.7863426212724889,46.10499954223633,-8.516994633274635,46.2750015258789,1.4680864878903523,46.31999969482422,-0.06303509456072531
7910,2004-07-12,46.43500137329102,46.79999923706055,46.23500061035156,46.724998474121094,2065800.0,-0.006100167807483237,1.5681835915486853,-1.567540260222183,52.566733665350206,53.986257742364025,0.6727696163784884,0.28711705421746814,-1.6307187948948467,-4.696034403236823,32.311528528870724,0.5649986267089844,0.4418790446996326,-0.33974838256835227,-1.6326623623186762,0.9531655971819717,-0.9862053724435142,0.3067086073068097,1.6191344723828038,61.48151287811409,1.9950659485135915,0.6464569898751623,7,0.5174980163574148,0.5274982452392507,-1.9962501525878977,-4.437500000000007,-1.490001678466804,0,-0.05383869766477456,-1.3678058105986863,46.72000122070313,1.7863426212724889,46.10499954223633,-8.516994633274635,46.2750015258789,-0.05383869766477456
7911,2004-07-13,46.3849983215332,46.5250015258789,46.32500076293945,46.4000015258789,1181000.0,-0.0010768396743621178,-1.9630111051455614,0.051735704607914046,49.35620947402285,52.83945976864765,0.596607270747171,0.3478671358138854,-1.507405111612016,-4.582067438891237,30.875076615909293,0.20000076293944602,0.3605038686995883,-0.3852514266967759,-1.6831749913664495,0.9126721379728977,-1.0342132090316127,0.2637103556380609,1.5711720720031224,57.777589397985274,0.3221254671743523,0.6489617823348358,7,0.5675010681152344,0.5775012969970703,-1.7937469482421875,-4.3874969482421875,-0.8999977111816406,1,-0.03557179628948404,1.5681835915486853,46.43500137329102,-1.3678058105986863,46.72000122070313,1.7863426212724889,46.10499954223633,-0.03557179628948404
7912,2004-07-14,46.45000076293945,46.63000106811523,46.08000183105469,46.25,1937000.0,0.001401367764544581,-1.0370451478909293,-13.330536486149207,41.5118260011307,50.767511980867106,0.3575715197375331,0.3296968296603566,-1.496991305072811,-4.582477810492158,29.980632421032382,0.5499992370605398,0.2032895545689115,-0.33924903869628764,-1.6047313256558056,0.9262332482632303,-0.971990182176043,0.29349210478346777,1.412122796544871,64.01525879259023,10.611773901749103,0.6327411434797572,7,0.5024986267089844,0.5124988555908203,-1.7299995422363281,-4.4524993896484375,-1.4500007629394531,2,-0.035522099004902,-1.9630111051455614,46.3849983215332,1.5681835915486853,46.43500137329102,-1.3678058105986863,46.72000122070313,-0.035522099004902
7913,2004-07-15,46.415000915527344,46.724998474121094,46.2400016784668,46.45000076293945,1816600.0,-0.000753495087992162,-1.5194748575675006,-0.17499856949398235,37.13914400798581,49.12191464695898,0.1706646168942001,0.4134607667141381,-1.4065427903063394,-4.486265745813824,29.688137079698073,0.4849967956542969,0.11245543879623199,-0.3917490005493178,-1.6243127063995146,0.840814705300879,-1.0080308534744162,0.22453285237578058,1.3568376832670594,39.644983770557666,-7.781207093376217,0.616281852925097,7,0.13499832153320312,0.5474987030029297,-1.3537511825561523,-4.137500762939453,-1.0400009155273438,3,-0.048798865560093496,-1.0370451478909293,46.45000076293945,-1.9630111051455614,46.3849983215332,1.5681835915486853,46.43500137329102,-0.048798865560093496
7914,2004-07-16,46.84500122070313,47.06499862670898,46.59000015258789,46.70000076293945,2033400.0,0.009264252864248812,-1.6027193963399589,-4.14288828337895,37.95338963788147,47.33259323039837,-0.37565558623388995,0.0340361511444911,-1.7752770036874352,-4.852810162459001,29.47046202913714,0.6499977111816335,-0.0021006992161147764,0.007251167297368966,-1.1945081898602794,1.2090105244550173,-0.5936285112814517,0.6081308458761896,0.8401638158289515,77.66516531054188,32.73788951117075,0.6008796785788234,7,-0.5100021362304759,0.11749839782714133,-1.672501564025886,-4.405000686645515,-1.5900001525879048,4,-0.061372610205619904,-1.5194748575675006,46.415000915527344,-1.0370451478909293,46.45000076293945,-1.9630111051455614,46.3849983215332,-0.061372610205619904
7915,2004-07-19,46.27999877929688,47.0250015258789,46.0099983215332,46.849998474121094,2545200.0,-0.012061104209269313,1.2065147984442954,-3.931019967903786,34.55190451041993,45.29163133370727,0.11787178832515366,0.6226948490426523,-1.1552777724055403,-4.21869015279762,28.593759561348662,1.015003204345696,-0.1575581332994318,-0.5525012969970646,-1.7634706766189652,0.6584680826248359,-1.157985986808015,0.052983392813885644,1.3219596374633724,25.592453048503533,-16.16426841225056,0.6054846898109506,7,0.055000305175774145,0.6825008392333913,-0.982499122619636,-3.342498779296882,-0.954998016357429,0,-0.033815874416338265,-1.6027193963399589,46.84500122070313,-1.5194748575675006,46.415000915527344,-1.0370451478909293,46.45000076293945,-0.033815874416338265
7916,2004-07-20,46.06000137329102,46.40499877929688,45.75,46.29499816894531,1955000.0,-0.004753617368379759,1.8791280653950366,0.41227530082584163,29.52947364452848,42.74706269101537,0.33202601096395057,0.8778555209061736,-0.8721959232386567,-3.936938844450964,27.556879041368177,0.6549987792968821,-0.2490260719451598,-0.7662487030029226,-1.9924830678317917,0.4599856618259466,-1.3793658854173572,-0.153131520588488,1.4620786884882762,23.574273538738016,-13.582637669319265,0.6131171824144364,7,0.2749977111816335,0.9024982452392507,-0.7025012969970774,-2.917501449584968,-0.31500244140625,1,-0.024207591081692015,1.2065147984442954,46.27999877929688,-1.6027193963399589,46.84500122070313,-1.5194748575675006,46.415000915527344,-0.024207591081692015
7917,2004-07-21,43.375,45.1150016784668,43.19499969482422,44.88000106811523,8213600.0,-0.05829355825525406,-1.0589815074279145,6.404347190883724,16.347614553136168,39.16187204072004,2.8635326869262414,3.5005421881997094,1.862593116919058,-1.2085228696193298,27.291603096107764,2.865001678466804,-0.3898835272689496,-3.297750091552736,-5.267888811621994,-1.3276113714834779,-4.282819451587365,-2.312680731518107,4.0703968409975815,4.651171960094518,-27.166711853749426,0.9850693600346282,7,1.7549991607666016,2.3974990844726562,2.023749351501465,-0.09749984741210938,2.4850006103515625,2,0.04864554721271608,1.8791280653950366,46.06000137329102,1.2065147984442954,46.27999877929688,-1.6027193963399589,46.84500122070313,0.04864554721271608
7918,2004-07-22,43.71500015258789,44.099998474121094,43.3650016784668,43.375,5297000.0,0.007838620232573756,-3.0833518771656547,-0.22591356231639512,22.239306428049588,35.688400213611686,2.4013903512637214,3.04743062337662,1.6126585394700967,-1.501093831338281,26.48908770387318,0.7349967956542969,-0.4932760538896517,-2.786750030517581,-5.1436732317784575,-0.42982682925670446,-3.9652116311480157,-1.6082884298871463,3.475372859639286,13.4367080434935,-18.539151189329115,1.1784616006304367,7,1.414999008178711,2.0574989318847656,1.8612499237060547,-0.3400001525878906,2.3050003051757812,3,0.029394940933931135,-1.0589815074279145,43.375,1.8791280653950366,46.06000137329102,1.2065147984442954,46.27999877929688,0.029394940933931135
7919,2004-07-23,43.42499923706055,43.900001525878906,43.099998474121094,43.59000015258789,3072200.0,-0.006633899451334524,1.0382148271974498,-0.4852965925792952,23.05250568868246,32.4090415495375,2.4304277573598014,3.188220970684938,1.9826691217990344,-1.1679023528446137,25.55355515054173,0.8000030517578125,-0.6094825314459982,-2.878250885009763,-5.564164156535099,-0.19233761348442613,-4.221207520772431,-1.5352942492470945,3.525651376122454,8.2802677769614,-25.514876588574204,1.3429566357626679,7,1.6574993133544922,2.299999237060547,2.132500648498535,-0.020000457763671875,2.1049995422363352,4,0.0449050269936504,-3.0833518771656547,43.71500015258789,-1.0589815074279145,43.375,1.8791280653950366,46.06000137329102,0.0449050269936504
7920,2004-07-26,43.90999984741211,43.9900016784668,43.34000015258789,43.3650016784668,3475600.0,0.01116869588653091,-1.1848745960917064,-3.3030008785314653,30.812134362166134,30.348588759331193,1.7316954547918826,2.528452765368769,1.5646536289961261,-1.6005458382428088,23.953906018940334,0.6500015258789062,-0.6917768631481138,-2.200000190734862,-4.994046521551127,0.594046140081403,-3.5970233561429907,-0.802977025326733,2.7325985946459355,24.508360015050975,-11.99085716685974,1.3970231654081307,7,1.1724987030029297,1.8149986267089844,1.6475000381469727,-0.41500091552734375,1.7350006103515625,0,0.030630863707060252,1.0382148271974498,43.42499923706055,-3.0833518771656547,43.71500015258789,-1.0589815074279145,43.375,0.030630863707060252
7921,2004-07-27,44.36999893188477,44.375,43.81999969482422,43.90999984741211,2609800.0,0.010475952768644214,1.3616972923836115,0.8440378531231757,35.772969197012,29.710938003318002,1.0681360340888304,1.9129271967746817,1.1970640329062476,-2.0053006750269518,22.00358280084608,0.5550003051757812,-0.8501180289849941,-1.579001045227045,-4.3850315393793196,1.2270294489252294,-2.982016292303186,-0.17598579815090432,1.9891915127383157,63.02721777437888,21.76390720066445,1.4030152470761377,7,0.7124996185302663,1.354999542236321,1.1875009536743093,-0.7174987792968821,1.4900016784667898,1,0.021523593735504942,-1.1848745960917064,43.90999984741211,1.0382148271974498,43.42499923706055,-3.0833518771656547,43.71500015258789,0.021523593735504942
7922,2004-07-28,44.775001525878906,44.96500015258789,44.15999984741211,44.20000076293945,2721800.0,0.009127847729180294,-1.4580064645758715,1.2500041464183045,40.40407098517558,30.0737076674502,0.4476201785639802,1.338294640446854,0.8710947766628863,-2.3489497194759394,19.683115208098844,0.8050003051757812,-0.9869848487648838,-1.0227485656738295,-3.73316230113614,1.687665169788481,-2.377955433404985,0.33245830205732574,1.3234535611040243,89.81241524323019,43.7895432018979,1.355206867731154,7,0.3074970245361328,0.9499969482421875,0.8512487411499023,-1.1125011444091797,1.5249977111816406,2,0.021663816257945445,1.3616972923836115,44.36999893188477,-1.1848745960917064,43.90999984741211,1.0382148271974498,43.42499923706055,0.021663816257945445
7923,2004-07-29,45.18000030517578,45.375,44.67499923706055,44.77999877929688,2727400.0,0.009045198559352263,-1.295082172249043,0.6956539045862428,38.541674945078626,30.139072701583217,-0.16873024535200898,0.754195999365237,0.5645213942035667,-2.6889783271636176,17.660114732112334,0.7000007629394531,-1.103884963836805,-0.47949981689453125,-3.0044823719629576,2.045482738173895,-1.741991094428741,0.7829914606396784,0.6785782527782018,91.42859059187293,45.10313654143277,1.2624912775342132,7,-0.11750030517578125,0.5449981689453125,0.44624996185302734,-1.5174999237060547,1.3299980163574219,3,0.01505091413418791,-1.4580064645758715,44.775001525878906,1.3616972923836115,44.36999893188477,-1.1848745960917064,43.90999984741211,0.01505091413418791
7924,2004-07-30,45.2599983215332,45.42499923706055,44.81999969482422,45.18500137329102,2837800.0,0.0017706510805015618,1.9876610654811242,0.18749165538154922,40.982334721026746,30.853564947206195,-0.5556361507308978,0.5383763623482309,0.5757526532378563,-2.690906035793347,16.02091653949386,0.6049995422363281,-1.197095034399922,-0.29575176239013956,-2.698417991853198,2.1069144670729187,-1.4970848771216652,0.905581352341386,0.37789382971414653,92.08628355013997,45.70844129185046,1.2013331147315278,7,-0.5074996948242188,0.4650001525878906,0.3175020217895508,-1.5974979400634766,1.06500244140625,4,0.016791917021987235,-1.295082172249043,45.18000030517578,-1.4580064645758715,44.775001525878906,1.3616972923836115,44.36999893188477,0.016791917021987235
7925,2004-08-02,45.099998474121094,45.27000045776367,44.834999084472656,45.2599983215332,2483600.0,-0.0035351271176691235,3.83323796808443,-2.133418107833366,40.301893528261864,32.05050048984324,-0.6488560497157749,0.5937466488820462,0.8241020960489962,-2.446666655722808,14.885543912063234,0.4350013732910156,-1.2857012752429497,-0.3700016021728487,-2.704897752669588,1.9648945483238904,-1.5374496774212147,0.7974464730755173,0.334862182956158,79.75072550571491,33.376708035600046,1.1674480752483682,8,-0.8374996185302734,0.625,0.6287517547607422,-1.4374980926513672,0.7150001525878835,0,0.009534375160179298,1.9876610654811242,45.2599983215332,-1.295082172249043,45.18000030517578,-1.4580064645758715,44.775001525878906,0.009534375160179298
7926,2004-08-03,45.13999938964844,45.224998474121094,44.665000915527344,45.04999923706055,3095000.0,0.0008869382900378309,3.307701336619863,-0.5625014901175405,40.075750613674785,34.68696005212531,-0.9309864743239231,0.48571315586201536,0.8628091709491699,-2.3882471617663654,14.58061394434797,0.55999755859375,-1.4244058067186032,-0.2710006713867159,-2.574889659268564,2.032888316495132,-1.42294516532764,0.8809438225542081,0.2849998474121094,77.47035692315116,31.951099233301072,1.1519444939409245,8,-0.8775005340576172,0.5849990844726562,1.048750877380371,-1.1374988555908203,-0.23999786376953125,1,0.01118744073866873,3.83323796808443,45.099998474121094,1.9876610654811242,45.2599983215332,-1.295082172249043,45.18000030517578,0.01118744073866873
7927,2004-08-04,45.52999877929688,45.64500045776367,44.974998474121094,45.0,2671000.0,0.008639773923831306,-1.3103443739970009,5.888865341414905,43.63765705798345,37.0645545665624,-1.098691409028028,0.03903987952875099,0.5439712950982099,-2.6656216122678558,13.825259102206264,0.6700019836425781,-1.503470106197554,0.15624885559082458,-2.1126463976973895,2.4251441088790386,-0.978198771053286,1.2906964822349352,-2.4300003051757884,88.26512936890158,40.267722552151824,1.1344476266441073,8,-1.1574993133544993,0.1700000762939382,0.7187509536743093,-1.3899993896484446,-1.0449981689453196,2,0.007248008783271365,3.307701336619863,45.13999938964844,3.83323796808443,45.099998474121094,1.9876610654811242,45.2599983215332,0.007248008783271365
7928,2004-08-05,44.70000076293945,45.60499954223633,44.63000106811523,45.52999877929688,2778200.0,-0.018229695554809466,-1.0103115082252023,-1.5660376000460567,35.41807891730015,38.43850714751992,-0.12770716288966355,0.799365857997195,1.418416542818747,-1.7448044120209119,14.114186753316204,0.9749984741211009,-1.572396349185972,-0.603499221801755,-2.864051915417434,1.6570534718139243,-1.7337755686095946,0.5267771250060846,-1.5491022491455055,6.896525804657967,-35.805297229030536,1.13027634680784,8,-0.20750045776367188,0.9999980926513672,1.7874984741210938,-0.29000091552734375,0.07500076293945312,3,0.03579414869826225,-1.3103443739970009,45.52999877929688,3.307701336619863,45.13999938964844,3.83323796808443,45.099998474121094,0.03579414869826225
7929,2004-08-06,43.775001525878906,44.5,43.60499954223633,44.5,2883400.0,-0.020693494883057384,1.4689719763856588,0.8734942250860532,33.76540218745673,38.766648016996655,0.9523061998088309,1.5730728784675563,2.3506286611743406,-0.7373547365990589,14.22473314360625,1.095001220703125,-1.285479862358443,-1.3812484741210938,-3.6369616142470065,0.874464666004819,-2.5091050441840537,-0.25339190405813383,-0.5742209732055628,8.333426830773373,-35.023491737777974,1.1278565700629566,8,0.8499984741210938,1.924997329711914,2.84124755859375,0.9299983978271484,0.4249992370605469,4,0.06247850828828461,-1.0103115082252023,44.70000076293945,-1.3103443739970009,45.52999877929688,3.307701336619863,45.13999938964844,0.06247850828828461
7930,2004-08-09,43.935001373291016,44.2599983215332,43.77999877929688,43.77999877929688,1698000.0,0.0036550506415748973,-5.1934388305076995,-0.2137971313416089,36.12018067365919,38.80522706995745,0.8897974888787346,1.2818998389738425,2.2062972300658927,-0.8192840266656702,14.583586383060018,0.4849967956542969,-1.063927153901524,-1.0962486267089844,-3.330569036450676,1.1380717830327072,-2.2134088315798266,0.020911578161857847,-0.6853364225158671,16.176553085976504,-28.456573784205236,1.1171602048708453,8,0.6899986267089844,1.362497329711914,2.7949981689453125,0.99749755859375,0.30500030517578125,0,0.05439852771010423,1.4689719763856588,43.775001525878906,-1.0103115082252023,44.70000076293945,-1.3103443739970009,45.52999877929688,0.05439852771010423
7931,2004-08-10,44.73500061035156,44.7400016784668,44.02000045776367,44.02000045776367,2326200.0,0.018208699489124847,-1.0139889987355482,4.612827012526975,61.78510746610071,41.18089779006026,0.16429611406706357,0.3709686056477608,1.429973524703783,-1.5445501426520707,14.738987798876416,0.8050003051757812,-0.7995670961406773,-0.2137495040893569,-2.3576218541808416,1.9301228460021278,-1.2856856791350992,0.8581866709563855,-1.4374289494366437,55.39218436199217,5.466081500135765,1.0719361750457417,8,-0.1100006103515625,0.34749794006347656,2.126248359680176,0.217498779296875,0.7599983215332102,1,0.024142125888504173,-5.1934388305076995,43.935001373291016,1.4689719763856588,43.775001525878906,-1.0103115082252023,44.70000076293945,0.024142125888504173
7932,2004-08-11,44.79999923706055,44.935001373291016,44.18999862670898,44.67499923706055,2146800.0,0.0014529702877426054,2.7721250048287143,0.17482513751580564,59.87261190714204,43.55100189695618,0.11534619909186006,0.18553015652079097,1.3886044342097534,-1.531204029567398,15.168443223052734,0.7450027465820384,-0.6143544038647022,-0.06625080108642578,-2.0905320466905266,1.958030444517675,-1.0783914238884762,0.9458898217156246,-1.4554790002086548,59.74998474121094,4.993072692692408,1.0121406228020489,8,-0.17499923706054688,0.2824993133544922,2.0437498092651367,0.15250015258789062,1.2000007629394531,2,0.0022321939848524153,-1.0139889987355482,44.73500061035156,-5.1934388305076995,43.935001373291016,1.4689719763856588,43.775001525878906,0.0022321939848524153
7933,2004-08-12,44.150001525878906,44.80500030517578,43.935001373291016,44.79999923706055,2376000.0,-0.014508877728817815,1.6363610091610554,-5.199981689453125,56.19131759369474,45.24088888280818,0.67484033154809,0.6926519849766279,2.0322768238179307,-0.8009759270679382,15.59682107573359,0.8699989318847656,-0.5007374811119334,-0.6029985427856417,-2.5126425275491115,1.3066454419778282,-1.557820535167373,0.3518234495960897,-0.7594716846087763,40.977536339960764,-18.84629211769584,0.9548219923817337,8,0.47499847412109375,0.9324970245361328,2.7537479400634766,0.8024978637695312,1.5699996948242259,3,0.0075877479704342665,2.7721250048287143,44.79999923706055,-1.0139889987355482,44.73500061035156,-5.1934388305076995,43.935001373291016,0.0075877479704342665
7934,2004-08-13,43.97000122070313,44.81999969482422,43.72000122070313,44.15499877929688,2430000.0,-0.004077016963867308,-2.2116858237547685,0.28461263080056104,50.54055372992046,46.37851779410358,0.7293053735049355,0.6811434775271081,2.1755215927574696,-0.5303593011801908,15.716186331221868,1.0999984741210866,-0.45418353101797493,-0.6392488479614187,-2.3028121023460244,1.024314406423187,-1.471030475153725,0.19253277923088774,-0.5343819671031298,20.576129103153917,-41.90905247272107,0.8317816271923034,8,0.6549987792968679,1.112497329711907,2.841247558593743,0.9824981689453054,2.284999847412095,4,0.018307943662206227,1.6363610091610554,44.150001525878906,2.7721250048287143,44.79999923706055,-1.0139889987355482,44.73500061035156,0.018307943662206227
7935,2004-08-16,44.71500015258789,45.07500076293945,43.75,43.97000122070313,3010200.0,0.016943345717579383,-1.2362856158716975,-4.027074397888447,52.956312989994764,47.80969139147247,-0.08498592953966266,-0.1972245899637528,1.4056959979175048,-1.1771745812490835,16.5609875027584,1.3250007629394531,-0.4074495827904627,0.18400001525878906,-1.2844523474578935,1.6524523779754716,-0.5502261660995558,0.9182261966171339,-1.235193274904617,73.43168029729298,10.560041779108587,0.7342261813583424,8,-0.09000015258789062,0.36749839782714844,2.2549991607666016,0.23749923706054688,1.0200004577636719,0,-0.01151737421203236,-2.2116858237547685,43.97000122070313,1.6363610091610554,44.150001525878906,2.7721250048287143,44.79999923706055,-0.01151737421203236
7936,2004-08-17,44.94499969482422,45.24499893188477,44.84500122070313,44.875,2419000.0,0.005143677545599079,-5.153940958977138,0.09395945662247845,51.50175368597563,48.68347990569382,-0.38616438049212576,-0.5428736813977793,1.1612512398068162,-1.305538560188829,17.693968401438962,0.5299987792968821,-0.3854350728253948,0.4697496414184599,-0.8291618898935695,1.7686611727304893,-0.17970612423755483,1.1192054070744746,-1.4218889455393366,80.32788935610269,20.00220436957676,0.6494557656560129,8,-0.3400001525878906,0.1374988555908203,2.0124998092651367,0.00749969482421875,0.3699989318847585,1,-0.01568579421836347,-1.2362856158716975,44.71500015258789,-2.2116858237547685,43.97000122070313,1.6363610091610554,44.150001525878906,-0.01568579421836347
7937,2004-08-18,45.48500061035156,45.56999969482422,44.66999816894531,44.93999862670898,2642400.0,0.012014705066057285,1.5174862484194351,7.785776566757595,52.6315858765787,50.596091790058104,-1.0428906343720499,-0.9662328571631846,0.5852187293815234,-1.7552999547674233,16.30270641306754,0.9000015258789062,-0.3322326555611994,0.9042505264282212,-0.36070247188991544,2.169203524746358,0.2717740272691529,1.5367270255872896,-1.919452066897108,95.40545110378869,37.40244332324521,0.6324764991590668,8,-0.8975009918212891,-0.40250205993652344,1.472498893737793,-0.532501220703125,0.17499923706054688,2,0.0002198157941968315,-5.153940958977138,44.94499969482422,-1.2362856158716975,44.71500015258789,-2.2116858237547685,43.97000122070313,0.0002198157941968315
7938,2004-08-19,45.0,45.724998474121094,44.6349983215332,45.48500061035156,2664600.0,-0.010662869162217481,1.2590762467980139,-0.8899061377905518,47.903237020324354,52.16696232704339,-0.5708957001178163,-0.40056441699150724,1.0252300092188165,-1.1810058980655072,14.765918058498674,1.0900001525878906,-0.29211309716061606,0.35499992370605327,-0.8541050289377736,1.5641048763498802,-0.24955255261586018,0.9595524000279667,-1.3928624182593623,63.84042557239551,9.729489676477009,0.6045524763219121,8,-0.2775001525878906,0.08249855041503906,1.9574995040893555,-0.0475006103515625,0.2999992370605469,3,0.022222222222222143,1.5174862484194351,45.48500061035156,-5.153940958977138,44.94499969482422,-1.2362856158716975,44.71500015258789,0.022222222222222143
7939,2004-08-20,45.375,45.52999877929688,44.69499969482422,44.875,2238200.0,0.008333333333333304,1.0617323487302956,-1.0309265376750039,52.1434280100758,53.9473231422008,-0.7767518231315904,-0.6555976351091459,0.6054468860130768,-1.4707306966144955,12.954904625426636,0.8349990844726634,-0.3015531374768514,0.6324998855590849,-0.4723757138227569,1.7373754849409266,0.08006208586816399,1.1849376852500058,-1.6831479825641438,82.2785445808079,30.11331900914537,0.5524377996909218,8,-0.6525001525878906,-0.29250144958496094,1.3812494277954102,-0.4225006103515625,0.31999969482421875,4,0.007603332687672326,1.2590762467980139,45.0,1.5174862484194351,45.48500061035156,-5.153940958977138,44.94499969482422,0.007603332687672326
7940,2004-08-23,45.25500106811523,45.70000076293945,45.22000122070313,45.474998474121094,1677400.0,-0.0026446045594440415,-2.3103747648677158,-0.43999481201173296,50.88531048858139,52.736234589143095,-0.5026823688423505,-0.45288789231113924,0.6788285147712614,-1.2711965094084192,11.195454998888172,0.479999542236321,-0.17349491129445482,0.44525089263915163,-0.6088350967373231,1.4993368820156263,-0.08179210204908571,0.972293887327389,-1.4818231924119587,56.88097796225134,7.589651380342033,0.5270429946882382,8,-0.5325012207031179,-0.19250106811522727,1.3937482833862376,-0.30250167846678977,1.0149993896484446,0,0.022097005334169806,1.0617323487302956,45.375,1.2590762467980139,45.0,1.5174862484194351,45.48500061035156,0.022097005334169806
7941,2004-08-24,45.32500076293945,45.849998474121094,45.09500122070313,45.50500106811523,3067200.0,0.0015467836299212223,-1.3593686670004832,0.8181928525601535,48.34009477759508,51.45484379697121,-0.5366206582385828,-0.4718656377158794,0.5843080158495155,-1.2636398884064945,9.946448783442946,0.7549972534179616,0.05905482480277158,0.4675004959106417,-0.5892285819044147,1.5242295737256981,-0.06086404299689008,0.9958650348181735,-1.4737500632994696,56.79031726346525,11.915488977448007,0.5283645389075288,8,-0.5400009155273438,-0.5725021362304688,1.3237485885620117,-0.3725013732910156,1.2599983215332031,1,0.009045776955559415,-2.3103747648677158,45.25500106811523,1.0617323487302956,45.375,1.2590762467980139,45.0,0.009045776955559415
7942,2004-08-25,45.74499893188477,46.05500030517578,44.90499877929688,45.45000076293945,1848000.0,0.00926636871209352,1.5136620223294905,-1.6388759377782587,59.06331016940858,51.773954083161634,-0.9034847373753436,-0.8595369334896716,0.15722021105508333,-1.599978013983531,9.485205929873402,1.1500015258788991,0.28313050365360937,0.8389987945556712,-0.288459056025026,1.9664566451363683,0.2752698692653226,1.4027277198460197,-1.7738233657759253,78.1689478703547,27.313222281443046,0.5637289252903493,8,-0.8574981689453196,-1.1674995422363352,0.9037504196166921,-0.7924995422363352,1.604999542236321,2,-0.009399941309782833,-1.3593686670004832,45.32500076293945,-2.3103747648677158,45.25500106811523,1.0617323487302956,45.375,-0.009399941309782833
7943,2004-08-26,45.86000061035156,46.04999923706055,45.55500030517578,45.64500045776367,1329200.0,0.002513972699792477,-1.506320801182072,0.7288186003206776,71.03936956953535,54.05160028756329,-0.8386022615691928,-0.9707536874077647,0.036480277396734095,-1.636028764904495,9.486638586509194,0.4949989318847656,0.24381163182906107,0.9200004577636705,-0.28087084983947364,2.1208717653668145,0.31956480396209486,1.520436111565246,-1.7221190651173615,85.66179358009177,28.211672464545288,0.6004356538015738,8,-0.9575004577636719,-1.282501220703125,-0.4087514877319336,-0.907501220703125,1.3149986267089844,3,-0.004361115575177488,1.5136620223294905,45.74499893188477,-1.3593686670004832,45.32500076293945,-2.3103747648677158,45.25500106811523,-0.004361115575177488
7944,2004-08-27,46.02000045776367,46.02999877929688,45.65499877929688,45.98500061035156,949200.0,0.003488875823869808,12.637233821179802,0.16278987242951687,71.03936956953535,56.06082879640113,-0.756816345953041,-1.1287693095434577,-0.1326749858491354,-1.7282791195366087,9.547147439583219,0.375,0.2226737962274541,1.0420001983642564,-0.24641442772831823,2.330414824456831,0.3977928853179691,1.6862075114105437,-1.7287494117341424,96.95653904586253,32.86928683412337,0.6442073130462874,8,-0.6750011444091797,-1.4425010681152344,-0.568751335144043,-1.0675010681152344,0.9150009155273509,4,-0.01564539794744091,-1.506320801182072,45.86000061035156,1.5136620223294905,45.74499893188477,-1.3593686670004832,45.32500076293945,-0.01564539794744091
7945,2004-08-30,45.52999877929688,46.02000045776367,45.5250015258789,46.02000045776367,1024400.0,-0.010647580912488408,1.0203968828580838,-14.00010899182541,58.55757527975845,56.844808973488114,-0.15539039758596118,-0.6375909669502349,0.337130587170968,-1.175164427384793,9.532545148935796,0.49499893188477273,0.26661501602554694,0.530498504638679,-0.7806385647476546,1.8416355740250125,-0.1250700300544878,1.1860670393318458,-1.0976477925356534,54.347753975573035,-10.391602819481413,0.6555685346931672,8,-0.18499946594238992,-0.8324985504150462,-0.1262502670288157,-0.5774993896484446,2.0850028991699148,0,0.0036240043916355713,12.637233821179802,46.02000045776367,-1.506320801182072,45.86000061035156,1.5136620223294905,45.74499893188477,0.0036240043916355713
7946,2004-08-31,45.64500045776367,46.25,45.209999084472656,45.65499877929688,1732800.0,0.002525844092907903,-1.3636355754767282,0.02040466792786277,58.99894862224016,57.55229372300606,-0.17953476219245346,-0.751341040731603,0.20930021870226057,-1.2162431542553804,9.233159829026219,1.0400009155273438,0.3796204608333227,0.6202501296997056,-0.7213758399082977,1.961876099307709,-0.050562855104296034,1.2910631145037073,-1.0828375255292784,55.01866221949923,-9.924193719844133,0.6708129848040032,8,-0.2025012969970703,-0.7175006866455078,-0.24125194549560547,-0.6925010681152344,1.4850006103515554,1,0.013692627751824116,1.0203968828580838,45.52999877929688,12.637233821179802,46.02000045776367,-1.506320801182072,45.86000061035156,0.013692627751824116
7947,2004-09-01,45.86000061035156,46.1500015258789,45.45000076293945,45.77000045776367,1473400.0,0.00471026728955426,1.0895483297938593,-9.001526135056556,70.07040172503038,60.01531202352895,-0.3752038234943029,-0.9911683814482046,-0.024676608503000352,-1.3573155530338,9.455894534148612,0.700000762939446,0.43540747802614277,0.8187501907348604,-0.5567292952102179,2.1942296766799387,0.1310104477623213,1.5064899337073996,-1.1290539713406105,62.500091699372774,-5.248081777034358,0.6877397429725387,9,-0.3875007629394531,-0.9325008392333984,-0.4562520980834961,-0.907501220703125,0.7700004577636648,2,0.015808950380987286,-1.3636355754767282,45.64500045776367,1.0203968828580838,45.52999877929688,12.637233821179802,46.02000045776367,0.015808950380987286
7948,2004-09-02,46.29999923706055,46.415000915527344,45.68999862670898,45.86999893188477,1363000.0,0.009594387720301745,1.196964442594926,4.777773068282887,75.77431172993968,62.64096577018049,-0.6832566641821955,-1.375685232991401,-0.501174466552996,-1.7227917731819957,9.3783962074846,0.7250022888183665,0.5035280784855871,1.1787488937377901,-0.2957166207409969,2.653214408216577,0.44151613649839305,1.9159816509771872,-1.4171472619506886,90.45630674551418,16.04962574453387,0.7372327572393942,9,-0.6399993896484375,-1.289999008178711,-0.8962507247924805,-1.2099990844726562,0.3250007629394531,3,0.022678169640661272,1.0895483297938593,45.86000061035156,-1.3636355754767282,45.64500045776367,1.0203968828580838,45.52999877929688,0.022678169640661272
7949,2004-09-03,46.5099983215332,46.74499893188477,46.29999923706055,46.4000015258789,1390000.0,0.004535617449958007,-1.8709530548206943,0.25580631997305175,72.52193091617815,65.04503470658013,-0.7993893194769441,-1.4443310028260328,-0.7543670380940881,-1.8478281202306448,8.479715195897244,0.44499969482422586,0.5340582619673953,1.2519981384277372,-0.2039483125461814,2.707944589401656,0.5240249129407744,1.9799713639147,-1.4432884735732472,84.69051246175944,9.740780637082935,0.7279732254869601,9,-0.6849994659423757,-1.3349990844726562,-1.1162490844726562,-1.4199981689453125,-0.23999786376953125,4,0.014298020630533204,1.196964442594926,46.29999923706055,1.0895483297938593,45.86000061035156,-1.3636355754767282,45.64500045776367,0.014298020630533204
7950,2004-09-07,46.32500076293945,46.84500122070313,46.125,46.724998474121094,2656800.0,-0.0039775868688453064,1.2499925494566786,-3.6364487601870374,67.51271001416472,67.17532528842119,-0.49914064259231594,-1.1289836707518504,-0.6278536549487512,-1.583669556098883,7.420356683415432,0.7200012207031321,0.6385551387166899,0.9475006103515611,-0.4420479612478587,2.337049181950981,0.2527263245518512,1.642274896151271,-1.023330443230023,68.1957322109347,-5.8228006216748724,0.6947742857997105,9,-0.450000762939446,-1.1000003814697266,-1.086252212524414,-1.2350006103515625,-0.845001220703125,1,0.013167848900276224,-1.8709530548206943,46.5099983215332,1.196964442594926,46.29999923706055,1.0895483297938593,45.86000061035156,0.013167848900276224
7951,2004-09-08,45.81499862670898,46.34000015258789,45.81000137329102,46.25,2027000.0,-0.01100922024460027,-1.382039038858882,1.0875096560077235,54.21992364751405,66.63717123043293,0.09798093562958599,-0.5627760673734983,-0.1775037208780006,-1.008404196856226,6.765793442530979,0.5299987792968679,0.6768231982768143,0.38349857330321413,-0.984696113003416,1.7516932596098442,-0.30059876985009737,1.0675959164565256,-0.2663953628405551,26.164712831324167,-43.28347994073867,0.6840973431533147,9,0.21250152587891336,-0.5899982452392507,-0.8212499618530202,-0.45749855041503196,-0.6450004577636648,2,0.039288510437899715,1.2499925494566786,46.32500076293945,-1.8709530548206943,46.5099983215332,1.196964442594926,46.29999923706055,0.039288510437899715
7952,2004-09-09,44.900001525878906,45.349998474121094,44.459999084472656,45.33000183105469,4287800.0,-0.019971562332354864,2.7872830868626526,0.9885033279839884,48.84794287442076,64.17145715319796,0.9839866873015168,0.37955718235982516,0.6592089984363412,-0.041583951913210626,6.959111729205955,1.354999542236321,0.7156255940412848,-0.5364986419677749,-1.8956773184298825,0.8226800344943328,-1.2160879801988287,0.14309069626327897,1.9449996948242259,18.448723157190923,-49.57277666492476,0.6795893382310554,9,0.7524986267089844,0.3249988555908203,0.09374713897705078,0.6349983215332031,0.7449989318847656,3,0.049665912393143774,-1.382039038858882,45.81499862670898,1.2499925494566786,46.32500076293945,-1.8709530548206943,46.5099983215332,0.049665912393143774
7953,2004-09-10,44.48500061035156,44.790000915527344,44.02000045776367,44.724998474121094,3346600.0,-0.009242781768908248,3.1621337402313543,0.5581341707918597,39.840183244933336,60.704880894908854,1.322508277218418,0.8653069423559714,0.9848146178728072,0.4232732245546629,7.0566947571430765,0.8800010681152344,0.7615770721595965,-0.9682495117187528,-2.2676139828440327,0.331114959406527,-1.6179317472813963,-0.31856727615610936,2.312300567626963,16.460177947139744,-47.70245400868622,0.6496822355626414,9,0.9475002288818359,0.7399997711181641,0.5512485504150391,1.0499992370605469,0.8149986267089844,4,0.048218510246901714,2.7872830868626526,44.900001525878906,-1.382039038858882,45.81499862670898,1.2499925494566786,46.32500076293945,0.048218510246901714
7954,2004-09-13,44.775001525878906,45.33000183105469,44.540000915527344,44.57500076293945,2727600.0,0.006519071856770031,-4.8518487121886436,-0.8333439298089456,44.72527887118485,59.167959071734,0.9357345818000411,0.6732233522091562,0.626610256425991,0.18180826954212392,6.633389731728512,0.845001220703125,0.7045433037482809,-0.7184986114501939,-1.8653245026243184,0.4283272797239306,-1.2919115570372526,-0.1450856658631352,1.911207623291027,26.725694308473148,-36.773487752944746,0.5734129455870608,9,0.6574993133544922,0.4499988555908203,0.32124805450439453,0.9499969482421875,-0.3400001525878906,0,0.04131766412228566,3.1621337402313543,44.48500061035156,2.7872830868626526,44.900001525878906,-1.382039038858882,45.81499862670898,0.04131766412228566
7955,2004-09-14,44.20000076293945,44.92499923706055,43.88000106811523,44.900001525878906,3960200.0,-0.012842004318126432,1.78667595762106,-3.4999904632932157,38.872404232615736,56.931676361775736,1.4552724332547484,1.272927040634734,1.1420835407643608,0.7876446850835066,6.769716646931509,1.0449981689453196,0.5532006207323832,-1.267749404907228,-2.507534013017356,-0.027964796797100178,-1.8876417089622919,-0.6478571008521641,2.379560038574226,13.008122516957052,-49.21889635829756,0.619892304055063,9,1.1625003814697266,1.082500457763679,0.962498664855957,1.5249977111816406,0.3549995422363281,1,0.04683257147271047,-4.8518487121886436,44.775001525878906,3.1621337402313543,44.48500061035156,2.7872830868626526,44.900001525878906,0.04683257147271047
7956,2004-09-15,44.2400016784668,44.34500122070313,43.77999877929688,44.125,3415800.0,0.0009049980732327434,2.47692993884746,-0.16428793303578726,33.903783198044124,52.913163192110595,1.3354503591224187,1.241029598700223,1.057750369623271,0.7479689757736523,7.177448209606656,0.56500244140625,0.3790067843476379,-1.1924985885620103,-2.5310217409389466,0.146024563814926,-1.8617601647504785,-0.5232370123735421,2.1775855390429726,29.299553413061012,-29.63402049558656,0.6692615761884688,9,1.0724983215332102,1.0424995422363352,0.721247673034668,1.4849967956542969,0.6349983215332031,2,0.028028883741500366,1.78667595762106,44.20000076293945,-4.8518487121886436,44.775001525878906,3.1621337402313543,44.48500061035156,0.028028883741500366
7957,2004-09-16,45.49499893188477,45.67499923706055,44.724998474121094,45.0,4619200.0,0.028367929606766484,1.222225196646634,4.304275715659995,46.86154974491057,49.700634082662916,0.025963024443662164,-0.013892473814443917,-0.22645934933076717,-0.48910320382929484,7.399231960604342,1.43499755859375,0.34435271698147574,0.06199874877930256,-1.2766144289945274,1.4006119265531325,-0.6073078401076089,0.731305337666214,0.7115812105679638,90.50130545149331,33.50497800092375,0.6693065888869141,9,-0.18249893188476562,-0.21249771118164062,-0.6412496566772532,0.22999954223632102,-0.9399986267089915,3,-0.007143659095938282,2.47692993884746,44.2400016784668,1.78667595762106,44.20000076293945,-4.8518487121886436,44.775001525878906,-0.007143659095938282
7958,2004-09-17,46.0,46.39500045776367,45.64500045776367,46.39500045776367,4205200.0,0.011100144630650899,2.797463953566979,-0.7979824446482264,49.8376586180268,47.18015938286832,-0.5878911884417022,-0.46392022788730003,-0.7499265136709496,-0.9645980933330236,7.8710881562186215,0.9000015258788991,0.3089499429343334,0.5169998168945327,-0.8282025370801449,1.8622021708692102,-0.15560136009280967,1.189600993881875,-2.220001220703118,84.8948296662178,31.591937524308022,0.6726011769873396,9,-0.6874999999999929,-0.7174987792968679,-1.1462507247924805,-0.27500152587890625,-1.3600006103515625,4,-0.007717381352963626,1.222225196646634,45.49499893188477,2.47692993884746,44.2400016784668,1.78667595762106,44.20000076293945,-0.007717381352963626
7959,2004-09-20,45.72000122070313,46.11999893188477,45.6500015258789,45.665000915527344,2131000.0,-0.006086929984714495,-10.058881608471692,-0.13924111756015975,51.59665999040876,45.41170938022877,-0.48247568770007376,-0.16522052766662654,-0.511854547365516,-0.6652036817291958,8.368444046968534,0.4699974060058736,0.19345620708323708,0.21975097656250853,-1.1284648957796293,1.5679668489046463,-0.4543569596085604,0.8938589127335774,-1.8877024078369118,74.18742624072422,20.148523809348376,0.6741079361710692,9,-0.6325016021728587,-0.4375,-0.8662519454956126,0.004997253417961645,-0.569999694824233,0,-0.009186394847522372,2.797463953566979,46.0,1.222225196646634,45.49499893188477,2.47692993884746,44.2400016784668,-0.009186394847522372
7960,2004-09-21,46.25500106811523,46.43000030517578,46.0,46.0250015258789,2193800.0,0.011701658642341295,-2.071402296971587,4.181786655568887,54.788077534829306,45.474837589930466,-1.1493115995195993,-0.6550461884149499,-1.0742411002646222,-1.161293344323532,8.93990794897781,0.7099990844726491,0.010708635041311254,0.7047508239745994,-0.6788760142578809,2.0883776622070798,0.012937404858362811,1.396564243090836,-2.371448222351056,93.39625900771836,37.85035825267263,0.6918134191162401,9,-1.1500015258788991,-0.9575004577636648,-1.4012517929077077,-0.5300025939941335,-0.8100013732910085,1,-0.03934709010478832,-10.058881608471692,45.72000122070313,2.797463953566979,46.0,1.222225196646634,45.49499893188477,-0.03934709010478832
7961,2004-09-22,45.73500061035156,46.2599983215332,45.6349983215332,46.2599983215332,2025200.0,-0.011242037525799886,1.380962761126249,-2.2826032872804474,49.06366976986073,45.49880724497935,-0.7172820998740121,-0.10830764642282276,-0.5866224588420295,-0.6057299476107261,9.182766547933719,0.625,-0.18015073696936668,0.16425037384033203,-1.2174724794582943,1.5459732271389584,-0.5266110528089811,0.8551118004896452,-1.7495898662109255,59.237598331826845,4.382517962203593,0.6908614266493118,9,-0.6300010681152344,-0.4225006103515554,-0.881251335144043,-0.01000213623046875,-0.19000244140625,2,-0.025800815336792682,-2.071402296971587,46.25500106811523,-10.058881608471692,45.72000122070313,2.797463953566979,46.0,-0.025800815336792682
7962,2004-09-23,45.31499862670898,45.79499816894531,45.25,45.65999984741211,2363400.0,-0.009183382049578914,-1.2947365039592669,0.6571480472298047,42.599543268018145,45.80540280309988,-0.25951261634374134,0.29284222587470765,-0.2066459377681511,-0.15232612688269853,9.088732499278805,0.5449981689453125,-0.3561632363983165,-0.23425159454346556,-1.6179386576402024,1.1494354685532713,-0.9260951260918304,0.4575919370048993,-1.2318043001269317,5.508356771085293,-42.99097297129169,0.6918435315483676,9,-0.20999908447264914,-0.002498626708970164,-0.4712495803832937,0.4099998474121165,0.8250007629394602,3,-0.009709779102798799,1.380962761126249,45.73500061035156,-2.071402296971587,46.25500106811523,-10.058881608471692,45.72000122070313,-0.009709779102798799
7963,2004-09-24,45.65999984741211,45.86999893188477,45.14500045776367,45.25,1749000.0,0.0076134002241763366,-1.3387087842785208,-1.188401149933633,43.740807367364845,45.696017080453224,-0.4697069437655088,-0.0715807882209134,-0.5873605927258154,-0.47203870610742626,9.031216350350036,0.7249984741211009,-0.43119670889206674,0.12074966430664347,-1.2563565029778303,1.4978558315911172,-0.567803419335597,0.8093027479488839,-1.4829332816863143,40.0777782725505,-3.6848346810966746,0.6885530836422379,9,-0.5550003051757812,-0.34749984741210227,-0.8250007629394531,0.06499862670898438,0.18500137329102273,4,-0.02420060328359719,-1.2947365039592669,45.31499862670898,1.380962761126249,45.73500061035156,-2.071402296971587,46.25500106811523,-0.02420060328359719
7964,2004-09-27,45.29999923706055,45.599998474121094,45.18500137329102,45.599998474121094,1798800.0,-0.007884376074345667,1.7666543748330592,-0.7317057285609282,42.641773567586085,46.11483589544992,-0.030624266651216203,0.24423551097886786,-0.28185530473421494,-0.08874581057811781,8.970591957264057,0.47499847412108664,-0.4218775893803155,-0.20325088500976562,-1.564999121388297,1.1584973513687657,-0.8841250031990313,0.47762323317950006,-1.0328153217567504,12.062163245313265,-27.427982108620597,0.6808741181892667,9,-0.19499969482421875,0.01250076293946023,-0.39750003814697266,0.4249992370605469,0.20000076293945312,0,-0.014569533300833992,-1.3387087842785208,45.65999984741211,-1.2947365039592669,45.31499862670898,1.380962761126249,45.73500061035156,-0.014569533300833992
7965,2004-09-28,45.69499969482422,45.93500137329102,44.95000076293945,45.15999984741211,1868200.0,0.008719657051131202,-1.0628327880901458,-1.783337359968465,49.124095680371965,47.80598172681968,-0.21373401745076137,-0.14521492648538015,-0.7096702163964395,-0.45839960186292217,9.11187220414715,0.9850006103515696,-0.3168080141437457,0.1834995269775419,-1.180927700023389,1.547926753978473,-0.4987140865229236,0.8657131404780074,-1.3413031239255417,56.870253459441834,15.046205644127618,0.6822136135004642,9,-0.11750030517578125,-0.38249969482421164,-0.7925004959106445,0.029998779296875,0.529998779296875,1,-0.011926866672176573,1.7666543748330592,45.29999923706055,-1.3387087842785208,45.65999984741211,-1.2947365039592669,45.31499862670898,-0.011926866672176573
7966,2004-09-29,46.27000045776367,46.349998474121094,45.54999923706055,45.57500076293945,2133000.0,0.012583450416448594,-1.1476410408708742,1.299065220646431,60.52225560323437,49.323837933300105,-0.5257894961188398,-0.707252686577263,-1.3043881780693738,-0.9997424929373153,9.719644606416287,0.7999992370605469,-0.2352496258185539,0.727250289916995,-0.6780675791157549,2.132568158949745,0.02459135540061652,1.4299092244333735,-1.8332517374939101,94.28584663257048,47.45997790313308,0.7026589345163761,9,-0.5799999237060547,-0.9575004577636648,-1.3775005340576172,-0.5450019836425781,1.0649986267089844,2,-0.01783014382488568,-1.0628327880901458,45.69499969482422,1.7666543748330592,45.29999923706055,-1.3387087842785208,45.65999984741211,-0.01783014382488568
7967,2004-09-30,46.584999084472656,46.86000061035156,46.04499816894531,46.27000045776367,2787200.0,0.006807837121085125,-1.1307164121052553,0.4532356331302486,66.38063396542617,51.16194630523337,-0.748639002386966,-1.0173093209478168,-1.5492913554504355,-1.2706867729245772,10.552195344599408,0.81500244140625,-0.04905994985262652,1.0059989929199205,-0.4694289241994838,2.4814269100393247,0.26828503436021833,1.7437129514796226,-2.0685203008066537,85.60201320164971,33.49195632723436,0.7377139585597011,9,-0.6799983978271484,-1.2649993896484375,-1.8162498474121094,-0.8600006103515625,0.8050003051757812,3,-0.022324802746942374,-1.1476410408708742,46.27000045776367,-1.0628327880901458,45.69499969482422,1.7666543748330592,45.29999923706055,-0.022324802746942374
7968,2004-10-01,47.349998474121094,47.46500015258789,46.75,46.875,2744000.0,0.016421582154831915,1.0283639590502782,1.507938237965486,68.70004465715388,53.062322379316164,-1.4550127521931202,-1.7914612372222933,-2.244821617799232,-1.9692520859492078,11.422005515514181,0.8800010681152344,0.1975189046786312,1.7184984207153349,0.07042545402662626,3.3665713874040435,0.8944619373709841,2.5425349040596856,-2.6929083808539573,95.42736753972443,38.44960717947856,0.8240364833443528,10,-1.1424980163574219,-1.727499008178711,-2.6174983978271484,-1.625,-0.024997711181640625,4,-0.025554363747951836,-1.1307164121052553,46.584999084472656,-1.1476410408708742,46.27000045776367,-1.0628327880901458,45.69499969482422,-0.025554363747951836
7969,2004-10-04,47.17499923706055,48.31000137329102,47.17499923706055,47.625,3797800.0,-0.0036958657381201965,-4.044445386343439,-0.9473730705600797,72.93753426462531,55.078928682626824,-1.1755375667416175,-1.6486125869793966,-1.9916054303137614,-1.7323932170899923,12.06473061169994,1.1350021362304759,0.29215850287371126,1.510249137878418,-0.2363388503959527,3.2568371261527886,0.6369551437412326,2.3835431320156033,-2.2932763390477504,66.22018065313041,3.5285168134878973,0.8732939941371851,10,-0.5449981689453125,-1.1299991607665945,-2.434999465942383,-1.4500007629394531,0.04500198364258523,0,-0.02819285718848663,1.0283639590502782,47.349998474121094,-1.1307164121052553,46.584999084472656,-1.1476410408708742,46.27000045776367,-0.02819285718848663
7970,2004-10-05,46.93500137329102,47.29999923706055,46.85499954223633,47.2750015258789,2332400.0,-0.005087395180729204,1.2820756101139532,0.7555546136565615,70.1570731417825,57.42264016839591,-0.9263538105754776,-1.4340988333660434,-1.6902021595955077,-1.4413626069416878,12.907413030617148,0.44499969482421875,0.32850386524050634,1.2397512435913143,-0.5753438199987144,3.054846307181343,0.3322037117962964,2.147298775386332,-1.7104506277504044,50.1811979798707,-16.04306479546804,0.907547531795016,10,-0.30500030517578836,-0.8900012969970703,-1.9737520217895579,-1.210002899169929,-0.010002136230475855,1,-0.030574226724272124,-4.044445386343439,47.17499923706055,1.0283639590502782,47.349998474121094,-1.1307164121052553,46.584999084472656,-0.030574226724272124
7971,2004-10-06,47.6150016784668,47.6500015258789,46.9000015258789,46.9000015258789,2316800.0,0.014488127948851792,-1.0979016501896262,-2.1029406814842497,67.34862958107016,60.17253864762391,-1.465772880200305,-2.078920491131292,-2.3144587625856445,-2.0565969271210705,14.400199385607129,0.75,0.395444839252832,1.8297513961791978,-0.17856361811396937,3.838066410472365,0.8255938890326107,2.833908903325785,-2.0819058701511395,69.31573017244406,5.907789699968852,1.0041575071465854,10,-0.9850006103515625,-1.5700016021728445,-2.593751907348633,-1.8900032043457031,0.10499954223633523,2,-0.029192547628835053,1.2820756101139532,46.93500137329102,-4.044445386343439,47.17499923706055,1.0283639590502782,47.349998474121094,-0.029192547628835053
7972,2004-10-07,47.13000106811523,47.70000076293945,47.125,47.599998474121094,1583200.0,-0.010185878258005099,-1.3958387970976485,-0.6573388890963738,59.27751264205673,61.89883923370079,-0.7780603853811172,-1.494933955948973,-1.7912573268017624,-1.5188927456535453,14.169996560249329,0.5750007629394531,0.3897171053608446,1.233250808715816,-0.8153357695638093,3.2818373869954414,0.2089575195760034,2.2575440978556287,-1.3192147033020305,24.359021384293165,-34.830177131282696,1.0242932891398109,10,-0.4999999999999929,-1.0850009918212749,-1.9450016021728445,-1.4050025939941335,0.8600006103515696,3,0.004349628935105487,-1.0979016501896262,47.6150016784668,1.2820756101139532,46.93500137329102,-4.044445386343439,47.17499923706055,0.004349628935105487
7973,2004-10-08,46.63000106811523,47.27999877929688,46.45000076293945,47.11000061035156,1565600.0,-0.010608953716707337,1.0243955767897588,1.02128125837006,57.21077376673757,63.51761703360651,-0.14080270761486702,-0.8706342835376972,-1.2711352454790728,-0.962094856430987,13.146656217035138,0.829998016357429,0.4606551909918295,0.6260007858276282,-1.3340704497234768,2.586072021378733,-0.35403483194792784,1.6060364036031842,-0.5692932024542472,9.677432586527551,-45.647681352534754,0.9800356177755534,10,7.105427357601002e-15,-0.5850009918212749,-1.4300012588500906,-0.9050025939941335,1.1450004577636719,4,0.0162984838971596,-1.3958387970976485,47.13000106811523,-1.0979016501896262,47.6150016784668,1.2820756101139532,46.93500137329102,0.0162984838971596
7974,2004-10-11,46.625,46.974998474121094,46.61999893188477,46.75,829600.0,-0.00010725001073708107,-4.259169256852666,0.26041691501958625,53.20068136534429,63.970570998603435,0.08036672888789553,-0.7588355499143518,-1.248234304902013,-0.9047780475008338,12.94721795860385,0.354999542236321,0.6269508108155293,0.5284997940063505,-1.3606940980515816,2.4176936860642826,-0.41609715202261555,1.4730967400353165,-0.33936278357601424,13.99993896484375,-35.00126422547712,0.9445969460289654,10,0.30500030517578125,-0.5799999237060476,-1.2899999618530273,-0.9000015258789062,0.5499992370605469,0,0.015013421189050025,1.0243955767897588,46.63000106811523,-1.3958387970976485,47.13000106811523,-1.0979016501896262,47.6150016784668,0.015013421189050025
7975,2004-10-12,46.27000045776367,46.50500106811523,46.10499954223633,46.5,1916600.0,-0.007613931200779134,2.3333227370262843,1.839996337890625,54.764022150374444,63.33076728161899,0.5872648263491556,-0.25381885342071087,-0.8739328968496949,-0.5004329955572899,11.837109613292737,0.5200004577636719,0.7630058220675195,0.07000026702881001,-1.5952578404525184,1.7352583745101384,-0.7626287867118577,0.9026293207694778,2.040000915527351,10.344877068784081,-35.81812632678339,0.8326290537406649,10,0.9074993133544922,-0.22500038146971946,-0.7700014114379883,-0.5450019836425781,1.0799980163574219,1,0.020531678269738673,-4.259169256852666,46.625,1.0243955767897588,46.63000106811523,-1.3958387970976485,47.13000106811523,0.020531678269738673
7976,2004-10-13,45.47999954223633,46.81999969482422,45.349998474121094,46.57500076293945,3139800.0,-0.017073717478098493,-1.169738123792954,4.760884348100111,51.37845362322912,61.66385835470821,1.400720011613032,0.6680963872774015,-0.07470157886508133,0.32891275028107003,10.341480075404046,1.470001220703125,0.9296266570902247,-0.7820005416870117,-2.216322586723294,0.6523215033492704,-1.4991615642051528,-0.06483951916887065,2.785901794433599,5.531954957397177,-43.88272812110491,0.7171610225181402,10,1.3500003814697266,0.5650005340576243,0.07000064849853516,0.24499893188476562,2.3699989318847656,2,0.031772201173447145,2.3333227370262843,46.27000045776367,-4.259169256852666,46.625,1.0243955767897588,46.63000106811523,0.031772201173447145
7977,2004-10-14,45.16999816894531,45.6500015258789,44.92499923706055,45.6500015258789,3047800.0,-0.006816213201654153,2.0208217436224074,0.43835874139516084,45.88233936440099,59.12855776662457,1.6638689395139181,1.0039754516985369,0.2285454951919661,0.6700697214836921,10.752787038873349,0.7250022888183523,1.0130066905826638,-1.075751876831056,-2.5533726423975125,0.4018688887354003,-1.8145622596142843,-0.3369414940478279,2.9792670532226637,10.403353694587633,-38.53207908044351,0.7388103827832267,10,1.4475021362304688,0.8750019073486399,0.4562520980834961,0.5550003051757812,2.2700004577636648,3,0.05645346812325003,-1.169738123792954,45.47999954223633,2.3333227370262843,46.27000045776367,-4.259169256852666,46.625,0.05645346812325003
7978,2004-10-15,45.64500045776367,45.875,45.25,45.54999923706055,2661200.0,0.010515880187591531,1.2522510138153824,-0.19791782563776816,52.84419688232749,56.89596472414703,1.0298815629724416,0.5280892550346863,-0.22107337321862985,0.2201203207999214,10.991202600277855,0.7050018310546875,0.9754203187608681,-0.5829996109008775,-2.081432518708695,0.9154332969069401,-1.3322160648047898,0.16621684300303485,2.31080880529786,35.12202383721471,-17.714337729369817,0.7492164539039089,10,0.6674995422363281,0.39999961853028054,-0.20625019073486328,0.07999801635742188,2.349998474121101,4,0.05137476606825775,2.0208217436224074,45.16999816894531,-1.169738123792954,45.47999954223633,2.3333227370262843,46.27000045776367,0.05137476606825775
7979,2004-10-18,45.29999923706055,45.50500106811523,44.64500045776367,45.5,3659600.0,-0.00755835726242049,7.19036893062845,-2.105244137487954,46.71653992238696,54.29146103310309,1.2079753927564667,0.885406919624856,0.17564572712772986,0.5748505541881741,11.456368658739805,1.0,0.8566710919000471,-0.9070007324218778,-2.446616763284325,0.6326152984405695,-1.6768087478531015,-0.13719271699065416,2.4739614244409296,30.114896968060012,-21.29368246103451,0.769808015431224,10,0.8725013732910156,0.7450008392334055,0.028751373291015625,0.39999961853027344,2.3899993896484304,0,0.05463581303536791,1.2522510138153824,45.64500045776367,2.0208217436224074,45.16999816894531,-1.169738123792954,45.47999954223633,0.05463581303536791
7980,2004-10-19,44.435001373291016,45.724998474121094,44.39500045776367,45.349998474121094,3922400.0,-0.019094875901495945,-1.6733657167612994,4.574968052032272,35.44806506221492,50.74695386434139,1.878610696111906,1.6939116204673752,1.0782183679759996,1.44783972304797,11.703981346212098,1.3299980163574219,0.6167301463755663,-1.6809986114501925,-3.41192706366715,0.04992984076676521,-2.5464628375586713,-0.8155343853417136,3.0886424719114345,1.6495228087506821,-42.5039222557292,0.8654642261084786,10,1.6124992370605469,1.6099987030029368,0.8937492370605469,1.2649974822998047,3.359996795654297,1,0.061663053428338443,7.19036893062845,45.29999923706055,1.2522510138153824,45.64500045776367,2.0208217436224074,45.16999816894531,0.061663053428338443
7981,2004-10-20,44.55500030517578,44.875,44.375,44.4900016784668,2679400.0,0.0027005497507848197,-2.3898077146884256,-0.07103697558169106,33.38790035587185,47.87033027698752,1.429198769263401,1.5610112010015484,0.9721730094652656,1.3358126073319454,12.415180870572614,0.5,0.3477241031369971,-1.5019996643066378,-3.3631525411465333,0.3591532125332577,-2.4325761027265855,-0.57142322588669,2.6557792012827903,12.000020345052082,-25.798816280574822,0.9305764384199482,10,1.2724990844726562,1.4899997711181712,0.7675008773803711,1.144998550415039,3.3050003051757812,2,0.06273141397825621,-1.6733657167612994,44.435001373291016,7.19036893062845,45.29999923706055,1.2522510138153824,45.64500045776367,0.06273141397825621
7982,2004-10-21,44.875,45.18999862670898,43.7400016784668,44.50500106811523,2951200.0,0.007182127541968564,1.9000049591253898,5.692411526498144,28.15535680376226,44.6419506144347,0.8444961743557613,1.2715508390842842,0.668037584283411,1.025087803085789,13.580292193602642,1.4499969482421804,0.10238253040592582,-1.1600000381469755,-3.067898062714619,0.7478979864206678,-2.113949050430797,-0.20605102586315382,1.9954859656835424,53.16155568301002,21.71659581750128,0.9539490122838225,10,0.4825000762939453,1.1500015258789062,0.4225006103515696,0.4224987030029297,2.7449989318847727,3,0.06629523062108289,-2.3898077146884256,44.55500030517578,-1.6733657167612994,44.435001373291016,7.19036893062845,45.29999923706055,0.06629523062108289
7983,2004-10-22,44.55500030517578,45.21500015258789,44.54999923706055,44.900001525878906,1591200.0,-0.007130912419481161,-2.746448604156369,-0.9324384233913608,27.452682335592115,41.781061833351124,0.9378257545702695,1.585828403177473,1.02146478613939,1.3412590445101884,14.677163160674617,0.6650009155273438,-0.18830630901346979,-1.4247497558593736,-3.4393845541519923,0.5898850424332451,-2.432067155005683,-0.4174323567130642,1.8772178602974137,41.057931604385466,13.432990150754012,1.00731739914631,10,0.7250003814697266,1.470001220703125,0.7425003051757884,0.5274982452392578,2.5600013732910156,4,0.06475139270054187,1.9000049591253898,44.875,-2.3898077146884256,44.55500030517578,-1.6733657167612994,44.435001373291016,0.06475139270054187
7984,2004-10-25,44.63999938964844,44.79499816894531,44.25,44.29999923706055,1602400.0,0.0019077338994604176,-1.4772721361504382,-0.9855042016806723,29.708214580838742,38.99708321451383,0.605296660281887,1.5271461352309643,0.9773729439044274,1.2389156498201572,15.928544690202044,0.5449981689453125,-0.40309472806589497,-1.3067506790161119,-3.3887623175240904,0.7752609594918667,-2.347756498270101,-0.2657448597621226,1.415308467643861,45.34000826358928,19.718627066030116,1.041005819253988,10,0.6400012969970703,1.3850021362304688,0.6575012207031321,0.44249916076660156,3.1749992370605398,0,0.0751568008088801,-2.746448604156369,44.55500030517578,1.9000049591253898,44.875,-2.3898077146884256,44.55500030517578,0.0751568008088801
7985,2004-10-26,45.1500015258789,45.1500015258789,44.3849983215332,44.68999862670898,1908000.0,0.011424779193628831,2.326079925696769,1.3529490962537445,27.529642990525417,36.347215366435634,-0.0897198133795456,1.0268687202337219,0.49103052122692503,0.7163546516418435,17.1267487362533,0.765003204345696,-0.5728130113517977,-0.7694986343383832,-2.879462367535673,1.3404650988589069,-1.8244805009370282,0.28548323226026184,0.5811634663778307,95.59330888476192,72.38018444118002,1.0549818665986457,10,-0.3425006866455007,0.8750000000000071,0.034998893737800074,-0.06750297546386008,2.3849983215332102,1,0.05625685525999846,-1.4772721361504382,44.63999938964844,-2.746448604156369,44.55500030517578,1.9000049591253898,44.875,0.05625685525999846
7986,2004-10-27,45.44499969482422,45.59500122070313,44.70000076293945,45.025001525878906,1720000.0,0.006533735525484641,1.486108167676824,0.9130337432724921,34.088755976897176,35.036817212268545,-0.43606132486264926,0.7029343351585595,0.21619307527615206,0.41445716064186655,17.694506761022023,0.895000457763679,-0.7167064555983913,-0.43325042724609375,-2.5466172576016106,1.6801164031094231,-1.4899338424238522,0.6234329879316647,-1.7049980163574219,91.91366237761571,66.00155017148596,1.0566834151777589,10,-0.6374988555908203,0.5800018310546875,-0.24374961853027344,-0.3625011444091797,2.0699996948242188,2,0.051710826051314385,2.326079925696769,45.1500015258789,-1.4772721361504382,44.63999938964844,-2.746448604156369,44.55500030517578,0.051710826051314385
7987,2004-10-28,45.54499816894531,45.834999084472656,45.01499938964844,45.25,1642000.0,0.002200428535429788,-1.1437917622419467,0.7023796548592189,38.9172339356061,33.48937688485506,-0.5333605802930848,0.5491836237146615,0.12052447868206428,0.2944189025861661,17.635912292005163,0.8199996948242188,-0.8552723317994975,-0.2812519073486328,-2.372461561391148,1.8099577466938825,-1.3268567343698905,0.7643529196726249,-1.7678964996337925,81.70340170109121,51.51786226874821,1.0456048270212566,10,-0.7574977874755859,0.48000335693359375,-0.33624839782714844,-0.46249961853027344,1.8700027465820312,3,0.05082890623508085,1.486108167676824,45.44499969482422,2.326079925696769,45.1500015258789,-1.4772721361504382,44.63999938964844,0.05082890623508085
7988,2004-10-29,46.13999938964844,46.20500183105469,45.5099983215332,45.57500076293945,1691200.0,0.013064029962105206,1.0,1.9152614700253452,45.57884634109023,33.3629664869332,-1.1742466796614437,-0.14874166950338008,-0.4475082142203064,-0.31864304795880827,16.83014474051854,0.6950035095214844,-0.9047275179221757,0.37424926757812216,-1.597974921345923,2.346473456502167,-0.6118628268839004,1.3603613620401447,-2.280581823730472,96.67507004987395,61.780121815051345,0.9861120944620234,10,-1.1674976348876953,-0.11499786376953125,-0.9312496185302734,-1.0575008392333984,0.8899993896484446,4,0.03207628005665675,-1.1437917622419467,45.54499816894531,1.486108167676824,45.44499969482422,2.326079925696769,45.1500015258789,0.03207628005665675
7989,2004-11-01,45.84500122070313,46.2400016784668,45.68500137329102,46.06499862670898,1853000.0,-0.006393545141907597,-1.0555677218364612,-0.3893768862542031,46.08295578958625,34.54462101219668,-0.8870977639162447,0.043750642538832096,-0.1405026097611355,-0.04520105542130892,15.26261930793003,0.5550003051757741,-0.8979064927018072,0.1457509994506907,-1.7128153482258313,2.0043173471272127,-0.7835321743875738,1.0750341732889552,-1.8448485988769647,78.70621331830802,39.02432967287301,0.9292831738382623,11,-0.8549995422363352,0.18000030517577414,-0.636251449584968,-0.762502670288093,1.414997100830071,0,0.02770204872827331,1.0,46.13999938964844,-1.1437917622419467,45.54499816894531,1.486108167676824,45.44499969482422,0.02770204872827331
7990,2004-11-02,45.5,46.45000076293945,45.44499969482422,45.7750015258789,2560800.0,-0.007525383608177005,-4.220755801280146,1.250021674671894,50.20080782733055,36.412721842358756,-0.41922549828498745,0.29063390703442593,0.21661318553584152,0.27625847853110486,14.159008453246896,1.0050010681152344,-0.9891867114999044,-0.12750015258789205,-1.893699486884799,1.6386991817090149,-1.010599819736349,0.755599514560565,-1.320659453642584,45.714242117745535,1.6418755101670186,0.8830996671484548,11,-0.404998779296875,0.5250015258789062,-0.29125022888183594,-0.41750144958496094,1.720001220703132,1,0.05087909069690055,-1.0555677218364612,45.84500122070313,1.0,46.13999938964844,-1.1437917622419467,45.54499816894531,0.05087909069690055
7991,2004-11-03,46.224998474121094,46.32500076293945,45.6500015258789,45.67499923706055,2801200.0,0.01593403239826574,-1.2500174841847305,-1.9999861284505995,59.77758073799413,39.92630227949563,-0.9861241622309436,-0.5732292365298832,-0.4898530367336349,-0.45728747983490337,12.712063293881126,0.8250007629394531,-0.9942423926044057,0.6669984817504897,-0.8635791115779767,2.197576075078956,-0.09829031491374707,1.4322872784147265,-1.8185919061054747,84.32041299707319,34.50246833248153,0.7652887966642333,11,-0.8749980926513672,-0.1999969482421875,-0.779998779296875,-1.1424999237060547,0.6150016784667969,2,0.028339673694622425,-4.220755801280146,45.5,-1.0555677218364612,45.84500122070313,1.0,46.13999938964844,0.028339673694622425
7992,2004-11-04,47.334999084472656,47.34500122070313,46.334999084472656,46.45000076293945,2485400.0,0.024012993985775832,1.2320425221609899,1.6090900894027562,64.0132673130781,43.988589499216296,-1.9114907403198558,-1.7571757760532236,-1.5815808641063853,-1.5630010750394234,11.317645588576442,1.1200027465820384,-0.809444108366641,1.7667491912841768,0.18980283598727965,3.343695546581074,0.9782760136357282,2.5552223689326254,-2.724233096964653,99.47357220011448,45.82226032761906,0.7884731776484472,11,-1.5374984741210938,-1.30999755859375,-1.8337488174438477,-2.2724990844726562,-0.4349975585937571,3,0.0038026895248177706,-1.2500174841847305,46.224998474121094,-4.220755801280146,45.5,-1.0555677218364612,45.84500122070313,0.0038026895248177706
7993,2004-11-05,47.38999938964844,47.92499923706055,47.20500183105469,47.34000015258789,3121000.0,0.0011619373875475514,-3.50004172378852,0.05649642021233033,68.20559511665077,48.26607622541763,-1.7009261112910252,-1.847017093767576,-1.620999947787304,-1.61327116555384,10.99257049137092,0.7199974060058594,-0.6021115099609915,1.7837495803833008,0.06851230150800092,3.4989868592586006,0.9261309409456473,2.6413682198209543,-2.4511251741570206,78.42742152566385,20.898420913212448,0.8576186394376509,11,-1.2350006103515625,-1.3649978637695312,-1.7774991989135742,-2.4099998474121094,-0.6899986267089844,4,0.0005275696602851099,1.2320425221609899,47.334999084472656,-1.2500174841847305,46.224998474121094,-4.220755801280146,45.5,0.0005275696602851099
7994,2004-11-08,47.32500076293945,47.43500137329102,47.25,47.3650016784668,2840200.0,-0.0013715684225812375,1.0555673292925034,-0.8000305180437934,79.25103668754198,54.01289774730836,-1.3577932143823475,-1.8202104199298006,-1.5460122007273327,-1.5464270073126158,10.649927931976762,0.18500137329102273,-0.37443634339098253,1.683750915527341,-0.14389857981878862,3.5114004108734704,0.7699261678542726,2.5975756632004092,-1.9680690444283613,75.80650867459242,10.746092336789005,0.9138247476730661,11,-1.0125007629394531,-1.2999992370605469,-1.4100008010864258,-2.042501449584961,-1.2350006103515625,0,-0.0062335336267672625,-3.50004172378852,47.38999938964844,1.2320425221609899,47.334999084472656,-1.2500174841847305,46.224998474121094,-0.0062335336267672625
7995,2004-11-09,47.22000122070313,47.47999954223633,47.17499923706055,47.45000076293945,2131200.0,-0.002218690766901066,1.1034714092158746,5.749856952126468,77.05587200575044,58.78702175051427,-1.0373763731306411,-1.7290387239655516,-1.416241052523226,-1.4427285059184172,10.925322554006847,0.30500030517578125,-0.09584188109594294,1.5312513351440487,-0.41099051742609305,3.4734931877141904,0.5601304088589814,2.502372261429116,-1.5035400495951166,69.01104502688776,-2.647094105272913,0.9711209262850691,11,-0.7500019073486399,-1.3875007629394602,-0.8825006484985423,-1.5150012969970774,-1.2900009155273509,1,0.0008470372680238203,1.0555673292925034,47.32500076293945,-3.50004172378852,47.38999938964844,1.2320425221609899,47.334999084472656,0.0008470372680238203
7996,2004-11-10,46.92499923706055,47.42499923706055,46.90499877929688,47.42499923706055,2163600.0,-0.0062473946636250055,1.080001831054659,2.1739173701757095,70.9183693329337,62.342703461328455,-0.570335559942059,-1.3915772674149594,-1.1030920899204446,-1.1475628126683972,11.741360764758646,0.5200004577636648,0.1718247810493736,1.163999366760251,-0.851664335518791,3.179663069039293,0.15616751562073006,2.171831217899772,-0.8993427367191771,37.106924274667776,-35.36698290014452,1.0078318511395201,11,-0.23999977111816406,-1.092498779296875,-0.587498664855957,-1.2199993133544922,-1.0750007629394531,2,0.006286669972060288,1.1034714092158746,47.22000122070313,1.0555673292925034,47.32500076293945,-3.50004172378852,47.38999938964844,0.006286669972060288
7997,2004-11-11,47.72000122070313,47.88000106811523,46.974998474121094,47.0,2075000.0,0.016941971157555358,-1.3506430453995812,-1.4400024414062642,79.44186898164973,66.10526153250173,-1.1447506966542065,-2.0930562946247235,-1.8772661086547728,-1.9419279588073834,12.33062262349289,0.9550018310546804,0.45320563289695315,1.8315011978149514,-0.3430914810407941,4.006093876670697,0.7442048583870786,2.918797537242824,-1.4284367372210767,79.9021642787426,3.3116519481389872,1.0872963394278734,11,-1.0350017547607493,-1.8875007629394602,-1.3825006484985423,-1.895000457763679,-1.345001220703132,3,-0.018440927192044043,1.080001831054659,46.92499923706055,1.1034714092158746,47.22000122070313,1.0555673292925034,47.32500076293945,-0.018440927192044043
7998,2004-11-12,47.9900016784668,47.9900016784668,47.36000061035156,47.59500122070313,1472400.0,0.005658014477303297,2.189875129168397,0.5486108167676701,80.12591242253114,69.88781226949561,-1.2569084207917314,-2.2960890794152533,-2.137056386095388,-2.2207323849680876,13.250994360138224,0.6300010681152344,0.6918655304259573,1.9842515945434585,-0.37969331971635967,4.348196508803277,0.8022791374135494,3.1662240516733675,-1.4697563294837508,100.0,18.652780756892597,1.18197245712991,11,-1.272500991821289,-2.125,-1.652501106262207,-2.032501220703125,-1.4250030517578196,4,-0.02271306760710079,-1.3506430453995812,47.72000122070313,1.080001831054659,46.92499923706055,1.1034714092158746,47.22000122070313,-0.02271306760710079
7999,2004-11-15,47.7750015258789,48.25,47.61999893188477,47.9900016784668,2069400.0,-0.004480103043721484,-1.399979655154913,-0.5443035529759711,74.92877781867391,72.63536449075598,-0.8262344870127549,-1.9880913279636943,-1.9209037958577326,-2.0200272885792643,13.70282872074246,0.6300010681152273,0.9000556020313439,1.6455013275146442,-0.8198374872227845,4.110840142252073,0.4128319201459263,2.878170734883362,-1.0195951641784546,64.68416037029402,-14.247130757618521,1.2326694073687154,11,-0.825000762939446,-1.7800006866455007,-1.4375009536743093,-1.8175010681152273,-1.0500030517578054,0,-0.022501323466355916,2.189875129168397,47.9900016784668,-1.3506430453995812,47.72000122070313,1.080001831054659,46.92499923706055,-0.022501323466355916
8000,2004-11-16,47.17499923706055,47.68500137329102,47.09500122070313,47.6500015258789,2466400.0,-0.012558917208895126,1.1651302941855262,2.2093114032752084,65.52960908623334,73.27447875167144,0.04062529041659957,-1.2356422666380524,-1.3207334509420718,-1.4440216998020432,13.662688099955279,0.680000305175767,1.0266229846410582,0.9084991455078111,-1.4631032906193013,3.2801015816349235,-0.2773020725557416,2.0943003635713637,-0.1505660204661794,20.074365257640313,-54.85126119468832,1.1858012180635544,11,0.11750030517578125,-1.1799983978271484,-0.6874990463256836,-1.217498779296875,-0.2949981689453196,1,-0.022999451023208106,-1.399979655154913,47.7750015258789,2.189875129168397,47.9900016784668,-1.3506430453995812,47.72000122070313,-0.022999451023208106
8001,2004-11-17,47.349998474121094,47.76499938964844,46.96500015258789,47.0,1921400.0,0.0037095758323419936,-2.8095367847411445,-0.7368353423975568,65.9875902484383,73.49384796671147,0.04692395345480804,-1.254847645944956,-1.4770862519003174,-1.6392896996745492,13.535553871832928,0.7999992370605469,1.1885435910534312,0.9437484741210938,-1.330616794626195,3.2181137428683826,-0.19343416025255067,2.080931108494738,0.9000015258789062,29.9609624319069,-42.28529310040597,1.1371826343736438,11,0.22750091552734375,-1.3549976348876953,-0.7387485504150391,-1.3924980163574219,-0.7999992370605469,2,-0.029989402633696094,1.1651302941855262,47.17499923706055,-1.399979655154913,47.7750015258789,2.189875129168397,47.9900016784668,-0.029989402633696094
8002,2004-11-18,47.849998474121094,47.92499923706055,47.33000183105469,47.4000015258789,1803800.0,0.010559662431103733,-1.0169528784979052,1.2857111716621457,65.40538868650766,73.1827139189178,-0.4160980804404133,-1.6027123966440797,-1.9227477186518271,-2.1602098459751886,12.87568420039323,0.5949974060058594,1.3786704291295564,1.2949985504150376,-0.9466011994099972,3.5365983002400725,0.17419867550251666,2.4157984253275586,0.3743015289306655,68.87147288892848,-0.2729411586308146,1.120799874912519,11,-0.27249908447265625,-1.8549976348876953,-1.4124984741210938,-1.8924980163574219,-1.1599998474121165,3,-0.04179728450945863,-2.8095367847411445,47.349998474121094,1.1651302941855262,47.17499923706055,-1.399979655154913,47.7750015258789,-0.04179728450945863
8003,2004-11-19,47.43999862670898,47.875,47.22000122070313,47.849998474121094,1903000.0,-0.008568440135559463,1.8478028311509223,-0.9111169509341848,64.07763525329486,71.49678042622368,0.0019445035863867588,-1.017670180391228,-1.448674462425025,-1.7760419033059591,12.155827630028702,0.6549987792968679,1.456472055490167,0.740748786926261,-1.323213590174106,2.804711164026628,-0.2912324016239225,1.7727299754764445,0.759115379333501,36.96486618871566,-29.690703963591602,1.0319811885501835,11,0.13750076293946023,-1.4449977874755788,-1.108748435974114,-1.4824981689453054,-0.9399986267089773,4,-0.022449381482683606,-1.0169528784979052,47.849998474121094,-2.8095367847411445,47.349998474121094,1.1651302941855262,47.17499923706055,-0.022449381482683606
8004,2004-11-22,47.99499893188477,48.0,47.35499954223633,47.540000915527344,1581800.0,0.011698994967156873,1.7741946069222376,-1.1097516724197265,71.23401967538406,70.84990794507185,-0.5006730373291859,-1.3791443804659096,-1.941180178494072,-2.3441690936579462,11.178969803397107,0.6450004577636719,1.4312741452873752,1.1279991149902386,-0.7699427339216314,3.0259409639021086,0.17902819053430363,2.0769700394461736,0.17943279708861581,99.51680494178507,28.96425878137174,0.9489709244559333,11,-0.41749954223633523,-1.9999980926513743,-1.8162488937378,-2.037498474121101,-1.5449981689453196,0,-0.029794777310137577,1.8478028311509223,47.43999862670898,-1.0169528784979052,47.849998474121094,-2.8095367847411445,47.349998474121094,-0.029794777310137577
8005,2004-11-23,47.68999862670898,48.0,47.5,47.959999084472656,1676000.0,-0.006354835127898584,1.8571241730335364,-0.5934101865437079,63.42803516370998,70.01764859293588,-0.1363288918125889,-0.9213343833302616,-1.5574040821305317,-2.0458995776398865,10.654666490969516,0.5,1.3697133398151422,0.6959989547729393,-1.0522052450176744,2.444203154563553,-0.17810314512236403,1.5701010546682426,0.46024447073670416,70.0481720778855,1.1860623242414334,0.8741020998953066,11,-0.08249855041503196,-1.6949977874755788,-1.5812482833862234,-1.7324981689453054,-1.3499984741210866,1,-0.02023485385565582,1.7741946069222376,47.99499893188477,1.8478028311509223,47.43999862670898,-1.0169528784979052,47.849998474121094,-0.02023485385565582
8006,2004-11-24,47.79499816894531,47.95500183105469,47.6500015258789,47.8650016784668,1073000.0,0.002201709902703408,1.4399652104918401,0.25927181791208576,55.16852372224913,67.32061023078026,-0.11727351043035839,-0.886713243209492,-1.582073089518616,-2.1491839525562426,10.697509667317323,0.30500030517578836,1.2642522162513927,0.6834985733032255,-0.9376191802357425,2.3046163268421935,-0.12706030346625852,1.4940574500727095,0.33154006960321425,73.71767283540021,8.367174625003884,0.8105588767694857,11,-0.1874980926513672,-1.799997329711914,-1.7487478256225586,-1.8374977111816406,-1.714996337890625,2,-0.01914420202707745,1.8571241730335364,47.68999862670898,1.7741946069222376,47.99499893188477,1.8478028311509223,47.43999862670898,-0.01914420202707745
8007,2004-11-26,47.86000061035156,48.04999923706055,47.72999954223633,47.84500122070313,728600.0,0.0013600260256623198,-1.6122131224114844,-0.21426625252019713,55.269064049183804,64.55873818929722,-0.17917027784365303,-0.8109677342573391,-1.6047919228525487,-2.211357335443637,11.096204635658557,0.31999969482421875,1.1808667183116768,0.6327508926391587,-0.8413392563914783,2.106841041669796,-0.10429418187616335,1.3697959671544808,0.24330686647775224,77.10854448269345,12.858145426380233,0.7370450745153195,11,-0.2525005340576172,-1.864999771118164,-1.923750877380371,-1.844999313354485,-2.0699996948242188,4,-0.027371528553797764,1.4399652104918401,47.79499816894531,1.8571241730335364,47.68999862670898,1.7741946069222376,47.99499893188477,-0.027371528553797764
8008,2004-11-29,47.61999893188477,48.13000106811523,47.04999923706055,48.0250015258789,1822000.0,-0.005014660998873488,2.5121914910774126,-27.0012716175093,53.18228206478803,62.142460883309894,0.0031592548362482376,-0.4789596595091936,-1.340703864974067,-1.9671790283932395,11.571744369906813,1.0800018310546804,1.15361914903918,0.31874923706055114,-1.0717517807543544,1.7092502548754567,-0.3765012718468981,1.0139997459680004,-0.6549987792968821,52.77766004040847,-9.597426071217207,0.6952505089074521,11,-0.07249832153321023,-1.3699989318847727,-1.928748130798347,-1.6049976348876953,-1.55999755859375,0,-0.019529616254424065,-1.6122131224114844,47.86000061035156,1.4399652104918401,47.79499816894531,1.8571241730335364,47.68999862670898,-0.019529616254424065
8009,2004-11-30,47.1150016784668,47.58000183105469,47.04999923706055,47.25,2664000.0,-0.010604730465036738,-2.9999712101800804,0.3333270540365007,48.957305001829624,60.3010937628206,0.452248832590719,0.13287374243177652,-0.80796515682961,-1.4707191020907402,12.115897093980683,0.5699996948242259,0.9833327581771414,-0.24974803924560263,-1.465216394257375,0.9657203157661698,-0.8574822167514924,0.35798613826028713,-0.12670150756835596,6.018734370364131,-53.22359973084738,0.6077341775058877,11,0.4324989318847656,-0.8650016784667969,-1.4625005722045898,-1.1000003814697195,-1.5500030517578196,1,-0.013053202940834785,2.5121914910774126,47.61999893188477,-1.6122131224114844,47.86000061035156,1.4399652104918401,47.79499816894531,-0.013053202940834785
8010,2004-12-01,47.81499862670898,47.90999984741211,47.125,47.349998474121094,1988800.0,0.014857198839114183,1.3969366063888646,-3.444488400350339,58.18013777782752,59.43359904386384,-0.16474137996897298,-0.40559171668286353,-1.4887619388165092,-2.1707189670246834,12.575755952855092,0.7949981689453125,0.789078729138943,0.33449897766112713,-0.520818435617926,1.1898163909401802,-0.09315972897839941,0.7621576843006537,-0.8038644378662028,70.83315672727767,8.427701531116739,0.4276587066395265,12,-0.22499847412108664,-1.4974994659423757,-2.1624975204467702,-1.7999973297118999,-2.305000305175774,2,-0.028547483069612634,-2.9999712101800804,47.1150016784668,2.5121914910774126,47.61999893188477,-1.6122131224114844,47.86000061035156,-0.028547483069612634
8011,2004-12-02,47.53499984741211,47.76499938964844,47.2750015258789,47.75,2186000.0,-0.0058558775977975985,3.000000000000058,-0.46236576782038,48.12181317817382,57.51320176516008,0.16121283923169472,-0.023630416553714895,-1.175657003978749,-1.8915529071085189,13.060466155879919,0.5399971008300781,0.6404586091178501,-0.010999870300295811,-0.6292877115293152,0.6072879709287236,-0.3201437909148055,0.29814405031421387,-0.5014883209838885,44.90738778451265,-14.653449941003878,0.30914392061450896,12,0.05500030517578125,-1.0599994659423828,-2.118748664855957,-1.519998550415032,-1.904998779296882,3,-0.02513936465047184,1.3969366063888646,47.81499862670898,-2.9999712101800804,47.1150016784668,2.5121914910774126,47.61999893188477,-0.02513936465047184
8012,2004-12-03,47.51499938964844,48.10499954223633,47.26499938964844,47.349998474121094,2816800.0,-0.00042075224209259243,-4.014939989523788,-0.7674455740671741,44.919760787843266,55.38454904677658,0.1438206313892607,0.011116592908344103,-1.1085602297203252,-1.8735478279926383,13.258794598012264,0.8400001525878906,0.5883845884752361,-0.040000343322752485,-0.650547821027395,0.57054713438189,-0.3452740821750737,0.26527339552956875,-0.4595580723864785,43.05549668687068,-10.919547393073628,0.30527373885231984,12,0.07500076293945312,-0.8824996948242188,-2.098748207092285,-1.4899978637695312,-2.0550003051757812,4,-0.03020093816746161,3.000000000000058,47.53499984741211,1.3969366063888646,47.81499862670898,-2.9999712101800804,47.1150016784668,-0.03020093816746161
8013,2004-12-06,47.415000915527344,47.6500015258789,47.07500076293945,47.17499923706055,1511800.0,-0.0021045664612358017,-1.6136479890413487,1.4545475562953716,46.05262277308572,52.58661605763231,0.2680931362403527,0.11919536413869025,-0.9727785282198766,-1.7755876284772398,12.760667680777344,0.575000762939446,0.5158388766112623,-0.1412488937377958,-0.7504748666435077,0.4679770791679161,-0.4458618801906553,0.1633640927150637,0.7150001525878835,34.59730548665399,-17.27859142994597,0.30461298645285767,12,0.17499923706054688,-0.5675010681152344,-2.0087499618530273,-1.3899993896484375,-1.9050025939941406,0,-0.03427185423649015,-4.014939989523788,47.51499938964844,3.000000000000058,47.53499984741211,1.3969366063888646,47.81499862670898,-0.03427185423649015
8014,2004-12-07,47.02999877929688,47.70000076293945,47.0,47.51499938964844,2346800.0,-0.008119838211463226,-1.5688187697734972,-2.020821743622318,48.331409156156944,50.9092131679042,0.5607874853988832,0.5069553802115294,-0.544123479165826,-1.4017491072824342,12.18805384421043,0.7000007629394531,0.3979556436208185,-0.5115009307861271,-1.1574771525087328,0.1344752909364786,-0.83448904164743,-0.18851281992482427,1.0789022827148287,2.7148227804845746,-50.986787994858204,0.3229881108613031,12,0.5350017547607351,-0.18249893188477273,-1.5312471389770579,-1.0049972534179759,-1.904998779296882,1,-0.020625078273080133,-1.6136479890413487,47.415000915527344,-4.014939989523788,47.51499938964844,3.000000000000058,47.53499984741211,-0.020625078273080133
8015,2004-12-08,47.2599983215332,47.4000015258789,46.95000076293945,47.18000030517578,1688800.0,0.004890485821946733,1.4999735093724433,-0.16494415604845294,48.97727046130985,50.221296138910944,0.2943298318379135,0.2952432335607966,-0.7396314588959427,-1.6326666856509178,11.660961793534716,0.450000762939446,0.3182575387819,-0.28350124359131,-0.9255222040747668,0.3585197168921468,-0.604511723833042,0.03750923665042194,0.8045466979980418,26.839643829101384,-28.63130698178407,0.3210104802417302,12,0.2800025939941406,-0.41249847412109375,-1.7524967193603516,-1.2349967956542969,-1.4549980163574219,2,-0.03586542012321503,-1.5688187697734972,47.02999877929688,-1.6136479890413487,47.415000915527344,-4.014939989523788,47.51499938964844,-0.03586542012321503
8016,2004-12-09,47.22000122070313,47.474998474121094,46.59500122070313,47.099998474121094,2090600.0,-0.0008463204031018412,1.793654253708727,1.500071527347378,42.00510046996368,48.747522407886485,0.27288267426866497,0.3778467182174978,-0.6834332532925274,-1.5903167909270195,11.405088702513238,0.8799972534179616,0.1333832590231765,-0.33824844360351136,-0.9321940471000261,0.25569715989300335,-0.6352212453517652,-0.04127564185525756,0.777671143432606,41.39077448545759,-11.873484684133878,0.29697280174825674,12,0.14249992370604758,-0.270000457763679,-1.6599998474121165,-1.1949996948242259,-1.5349998474121094,3,-0.03621352933002886,1.4999735093724433,47.2599983215332,-1.5688187697734972,47.02999877929688,-1.6136479890413487,47.415000915527344,-0.03621352933002886
8017,2004-12-10,46.84000015258789,47.44499969482422,46.81499862670898,47.09500122070313,1543600.0,-0.008047459938409163,-3.131098743042816,-2.124960264479557,42.327377456384696,47.54142189584168,0.5509155611941807,0.7257495638094724,-0.3014675952055015,-1.1672769143155222,10.641322761114939,0.6300010681152415,0.01665577302845378,-0.6742494583129854,-1.3433671421921858,-0.005131774433785097,-1.008808300252582,-0.3396906163733888,1.0454585200732396,22.171858224386646,-31.784600199540613,0.33455884193959873,12,0.5100002288818359,0.4524993896484375,-1.1524991989135742,-0.8149986267089844,-1.2150001525878906,4,-0.02583260206086513,1.793654253708727,47.22000122070313,1.4999735093724433,47.2599983215332,-1.5688187697734972,47.02999877929688,-0.02583260206086513
8018,2004-12-13,46.9000015258789,47.09500122070313,46.64500045776367,47.04999923706055,1803200.0,0.0012809857620739162,2.7499801319238615,0.5882238544736602,33.96781353431136,45.875922843895204,0.4224692037912732,0.6112397245752277,-0.3834286416997301,-1.1888824685694175,9.826564450416576,0.45000076293946023,-0.05122960895307216,-0.5597480773925838,-1.2431171953749853,0.12362104058981771,-0.901432636383781,-0.2180635184013866,0.8822205506255898,27.601849006968916,-19.740917047939174,0.34168455899119965,12,0.4499988555908274,0.5224990844726634,-0.9887504577636648,-0.8749999999999929,-2.200000762939446,0,-0.030703675790109797,-3.131098743042816,46.84000015258789,1.793654253708727,47.22000122070313,1.4999735093724433,47.2599983215332,-0.030703675790109797
8019,2004-12-14,46.70000076293945,46.94499969482422,46.584999084472656,46.90499877929688,2526800.0,-0.004264408452718027,1.526321425225201,1.3666742961775977,35.045338459552596,43.3053895863091,0.622917806938986,0.7658397799076511,-0.20252272759687884,-0.9466285915863395,8.734295338828042,0.3600006103515625,-0.13679884468042758,-0.7059988021850572,-1.4512676145671008,0.039270010196986505,-1.0786332083760826,-0.3333643959940318,0.987243645100925,12.92154576782622,-30.24587673434402,0.3726344061910232,12,0.6449985504150391,0.717498779296875,-0.6100006103515625,-0.6749992370605469,-2.8500022888183594,1,-0.025481850577412035,2.7499801319238615,46.9000015258789,-3.131098743042816,46.84000015258789,1.793654253708727,47.22000122070313,-0.025481850577412035
8020,2004-12-15,46.09000015258789,46.77999877929688,45.9900016784668,46.70500183105469,3580600.0,-0.013062111357301176,1.0653638444392164,3.0000372169187073,27.65401533278846,41.031189825710726,1.0756063603818546,1.3601213526433753,0.3886381113083104,-0.30523710589888253,8.715661771667012,0.7899971008300852,-0.2166293742268337,-1.2617494583129911,-2.208533907125215,-0.3149650095007672,-1.735141682719103,-0.7883572339068792,1.4870197230957132,6.733918511725403,-31.22370674558552,0.47339222440611184,12,0.9575004577636719,1.0300006866455078,0.0787506103515625,-0.06499862670898438,-2.4399986267089844,2,-0.020937299834955736,1.526321425225201,46.70000076293945,2.7499801319238615,46.9000015258789,-3.131098743042816,46.84000015258789,-0.020937299834955736
8021,2004-12-16,45.93000030517578,46.29499816894531,45.68500137329102,46.20000076293945,3256400.0,-0.003471465543120056,1.6521872538043394,0.4390239363846693,25.319664150199443,38.85340131041696,1.0996326998567412,1.484389339135575,0.5056287436072893,-0.12180296188574857,9.032085860999436,0.6099967956542898,-0.24364460032423096,-1.3507493972778306,-2.4912434773099577,-0.21025531724570357,-1.9209964372938941,-0.7805023572617671,1.4565773868418077,13.920407132623364,-18.296513022717992,0.5702470400160642,12,0.7625007629394531,1.0375003814697266,0.22124958038330078,0.095001220703125,-2.1850013732910085,3,-0.00272153274917164,1.0653638444392164,46.09000015258789,1.526321425225201,46.70000076293945,2.7499801319238615,46.9000015258789,-0.00272153274917164
8022,2004-12-17,45.849998474121094,45.95000076293945,45.47000122070313,45.5,5164400.0,-0.0017418208256722023,-1.3414838385530528,-1.2962884471382754,26.39996988929198,36.66977321221767,1.0265716083142635,1.4829028812847582,0.5564403858457467,-0.025060868018556448,9.275136317727634,0.479999542236321,-0.39531335829963865,-1.3307512283325167,-2.6040773295025943,-0.05742512716243908,-1.967414278917552,-0.6940881777474814,1.2983585332747793,23.384446364182253,-5.974254265210533,0.6366630505850384,12,0.7350025177001953,1.0100021362304688,0.4087514877319336,0.1750030517578125,-2.3499984741210938,4,-0.0035986282730892105,1.6521872538043394,45.93000030517578,1.0653638444392164,46.09000015258789,1.526321425225201,46.70000076293945,-0.0035986282730892105
8023,2004-12-20,46.375,46.52000045776367,45.849998474121094,45.849998474121094,2481400.0,0.01145041534025859,-1.552381090782265,1.5000108991825614,40.185655323424456,35.76468945302517,0.3783157690682799,0.9212567103365643,0.02386635684022309,-0.5365659981107456,9.290341093435101,0.6700019836425781,-0.4577575996038874,-0.7524997711181669,-2.068535959562894,0.56353641732656,-1.4105178653405304,-0.09448167689580345,0.5048200815250325,61.35591291619018,27.845050173794746,0.6580180942223651,12,0.09749984741210938,0.4850006103515625,-0.11625003814697266,-0.34999847412109375,-3.2449989318847727,0,-0.016172506738544423,-1.3414838385530528,45.849998474121094,1.6521872538043394,45.93000030517578,1.0653638444392164,46.09000015258789,-0.016172506738544423
8024,2004-12-21,46.56499862670898,46.93999862670898,46.165000915527344,46.625,2410400.0,0.004097005427686762,1.2463746482455378,-0.11428799790738568,30.82823342187457,33.7481297819768,0.12898435167465294,0.6520647526637617,-0.17149187692406542,-0.7131037184366349,8.889588280344388,0.7749977111816335,-0.5036367315687755,-0.49100112915039773,-1.7632454067577754,0.78124314845698,-1.127123267954083,0.14512100965328756,-1.0949974060058452,74.48975090242378,43.81209130990409,0.6361221388036883,12,-0.0924987792968679,0.29500198364258523,-0.2737474441528249,-0.539997100830071,-3.1699981689453054,1,-0.040051496161749855,-1.552381090782265,46.375,-1.3414838385530528,45.849998474121094,1.6521872538043394,45.93000030517578,-0.040051496161749855
8025,2004-12-22,46.724998474121094,46.75,46.40499877929688,46.42499923706055,1785600.0,0.003436053948906226,-1.0294180345342574,-4.9998728463342035,37.10190212274311,33.20332996561896,-0.12838734084937897,0.4385472494828093,-0.32365817543983155,-0.8560208690190052,8.467178287262092,0.3450012207031179,-0.5520887751084516,-0.28275127410888956,-1.5266350180078518,0.9611324697900727,-0.9046931460583707,0.3391905978405916,-1.2255973052978462,85.37411347057652,54.16261001062669,0.6219418719494817,12,-0.2674980163574219,0.07500267028808594,-0.25249767303466797,-0.6999969482421875,-3.234996795654297,2,-0.061530232078923164,1.2463746482455378,46.56499862670898,-1.552381090782265,46.375,-1.3414838385530528,45.849998474121094,-0.061530232078923164
8026,2004-12-23,46.88000106811523,47.00500106811523,46.66999816894531,46.82500076293945,1366200.0,0.003317337593493619,1.1967381244215982,0.18333481683046346,40.305384946005894,32.97866413113243,-0.37625847960760694,0.2229093079497133,-0.4433965788613534,-0.9935047073160987,7.931007773848952,0.33500289916991477,-0.5861408262911141,-0.08199882507324929,-1.270019807895423,1.1060221577489244,-0.6760093164843397,0.5120116663378411,-1.3517879501342662,91.8566767149364,59.57628069514851,0.5940104914110881,12,-0.5974998474120952,-0.07999992370604758,-0.236250877380364,-0.854999542236321,-3.0050010681152273,3,-0.06889930607175598,-1.0294180345342574,46.724998474121094,1.2463746482455378,46.56499862670898,-1.552381090782265,46.375,-0.06889930607175598
8027,2004-12-27,46.54999923706055,47.1150016784668,46.54999923706055,46.89500045776367,1625000.0,-0.007039288044707992,-2.2753648827952233,-6.272714662228581,37.66049169747606,33.3889617048174,-0.1024981150632911,0.47404142476966626,-0.07124433631230431,-0.6539523895013488,7.241948778862371,0.56500244140625,-0.6540119002973981,-0.34650058746338175,-1.4686840687500933,0.7756828938233298,-0.9075923281067375,0.21459115317997401,-0.962714601074218,55.3358885206551,22.38406079076156,0.561091740643356,12,-0.25749778747558594,0.2500019073486328,0.2362508773803711,-0.5249977111816406,-2.75,0,-0.06025779486893279,1.1967381244215982,46.88000106811523,-1.0294180345342574,46.724998474121094,1.2463746482455378,46.56499862670898,-0.06025779486893279
8028,2004-12-28,46.68999862670898,46.86999893188477,46.45500183105469,46.67499923706055,1551200.0,0.0030075057345428924,1.213317871093704,-0.04347633790356189,44.785283252456146,34.471177792917786,-0.30778611509695253,0.27489013822928854,-0.18191054545997076,-0.7702375425743071,7.722696050148861,0.41499710083008523,-0.6885803815991522,-0.16000118255615803,-1.2319007894922578,0.9118984243799417,-0.6959509860242079,0.37594862091189185,-1.0110509681738193,55.26287258519743,17.722618460850285,0.5359498034680489,12,-0.39749717712401633,0.11000251770020242,0.0962514877319407,-0.664997100830071,-3.1099967956542898,1,-0.06832295396308152,-2.2753648827952233,46.54999923706055,1.1967381244215982,46.88000106811523,-1.0294180345342574,46.724998474121094,-0.06832295396308152
8029,2004-12-29,46.5,46.599998474121094,46.290000915527344,46.5,968400.0,-0.004069364581225088,2.100022888532845,0.0,38.198802281706506,35.642820787242016,-0.16666801375640006,0.43895758814464614,0.046940369877823684,-0.5426191600355708,8.328066512800685,0.3999977111816335,-0.7055077609859239,-0.3192497253417983,-1.3944206216712374,0.7559211709876408,-0.8568351735065178,0.21833572282292124,-0.7348891002689442,25.454410941928803,-12.88423073322544,0.5375854481647193,12,-0.20749855041503906,0.3000011444091797,0.28625011444091797,-0.47499847412109375,-2.75,2,-0.07247309530934998,1.213317871093704,46.68999862670898,-2.2753648827952233,46.54999923706055,1.1967381244215982,46.88000106811523,-0.07247309530934998
8030,2004-12-30,46.45000076293945,46.79999923706055,46.25,46.68500137329102,886000.0,-0.0010752524099042482,1.3656067467349216,-100.0,38.08051473497337,37.06069307443912,-0.06731086738167136,0.4020654086062976,0.16389768297419494,-0.4574637284374603,8.324212579499148,0.5499992370605469,-0.7005785563136939,-0.30099906921386577,-1.2789272907481006,0.6769291523203691,-0.7899631799809868,0.18796504155325522,-0.603896416484254,23.12143061894997,-14.218477820664578,0.4889641107671182,12,-0.1574993133544922,0.35000038146972656,0.33624935150146484,-0.4249992370605469,-2.7900009155273438,3,-0.06576965026905313,2.100022888532845,46.5,1.213317871093704,46.68999862670898,-2.2753648827952233,46.54999923706055,-0.06576965026905313
8031,2004-12-31,46.34000015258789,46.65999984741211,46.31499862670898,46.45000076293945,860800.0,-0.002368150883634179,-3.3124165554069154,0.4680864878903826,41.55407321109134,38.74448233241683,0.11953471239241509,0.4405358440892968,0.337090167039122,-0.3253633658966777,8.320150374853126,0.3450012207031321,-0.6923196109108716,-0.35124969482421875,-1.2718325342189019,0.5693331445704644,-0.8115411145215603,0.1090417248731228,-0.417761966211998,10.40462172829706,-27.662016428306643,0.46029141969734283,12,0.1424999237060547,0.46000099182128906,0.46125030517578125,-0.3149986267089844,-2.3899993896484375,4,-0.06150190903618147,1.3656067467349216,46.45000076293945,2.100022888532845,46.5,1.213317871093704,46.68999862670898,-0.06150190903618147
8032,2005-01-03,46.08000183105469,46.60499954223633,45.83000183105469,46.50500106811523,2381800.0,-0.005610667256734647,1.480007812547684,3.8636079900124196,37.025336320704575,38.39333577655907,0.4644298238608755,0.6192656291307088,0.6482459137054946,-0.04559065142052532,8.099969992324327,0.7749977111816406,-0.5988903563442562,-0.5394981384277315,-1.4121945719812317,0.3331982951257686,-0.9758463552044816,-0.10314992165098147,1.0349998474121094,24.038528549787273,-14.717666584003368,0.4363482167767505,1,0.3924999237060547,0.7199993133544922,0.7212486267089844,-0.05500030517578125,-2.625,0,-0.04785160033497804,-3.3124165554069154,46.34000015258789,1.3656067467349216,46.45000076293945,2.100022888532845,46.5,-0.04785160033497804
8033,2005-01-04,45.790000915527344,46.31499862670898,45.56999969482422,46.20500183105469,2747400.0,-0.006293422395914572,1.3464736272978794,0.9764744953371015,36.00001878002591,38.96797859413143,0.7406044090939332,0.8235051191192042,0.9974052985893564,0.2730776795398242,8.354106585566216,0.7449989318847585,-0.48076942003232404,-0.7482490539550781,-1.6116342195439373,0.11513611163378101,-1.1799416367495041,-0.3165564711606521,1.2993007659912124,17.886284762604788,-23.140711331706093,0.431692582794429,1,0.5524997711181641,1.010000228881836,1.0112495422363281,0.2350006103515625,-1.6949996948242116,1,-0.04345930636991946,1.480007812547684,46.08000183105469,-3.3124165554069154,46.34000015258789,1.3656067467349216,46.45000076293945,-0.04345930636991946
8034,2005-01-05,46.06000137329102,46.59000015258789,45.7750015258789,45.7750015258789,3396600.0,0.0058964938275885,-4.719291670570364,-0.6867451052486784,49.48455770541672,40.3438292144285,0.4374381283084787,0.5028924395293828,0.7881802647973117,0.0364798056055875,8.561574890909002,0.8149986267089915,-0.3525871088632755,-0.429748725891109,-1.285770284175591,0.4262728323933729,-0.85775950503335,-0.0017379467488680689,0.9685282287597587,39.83754966086456,-5.298963459929361,0.42801077914223934,1,0.2824993133544851,0.7274990081787038,0.8387489318847585,-0.03499984741211648,-1.5699996948242259,2,-0.05384280217747495,1.3464736272978794,45.790000915527344,1.480007812547684,46.08000183105469,-3.3124165554069154,46.34000015258789,-0.05384280217747495
8035,2005-01-06,45.56499862670898,46.4000015258789,45.54499816894531,46.31000137329102,4081600.0,-0.010746911242366708,-1.1783423395404709,-2.614046124399272,44.37594852931656,40.79611405701857,0.838799413466262,0.9111123402126324,1.323018109145906,0.5504503200788236,8.999485840271932,0.8550033569335866,-0.33560492403309894,-0.8400014877319393,-1.710440345914293,0.03043737045041439,-1.2752209168231161,-0.40478205864076244,1.4051897790527406,1.793760327891771,-45.33782212315297,0.43521942909117856,1,0.7650012969970774,1.2225017547607493,1.333751678466804,0.460002899169929,-1.18499755859375,3,-0.039833176372468304,-4.719291670570364,46.06000137329102,1.3464736272978794,45.790000915527344,1.480007812547684,46.08000183105469,-0.039833176372468304
8036,2005-01-07,45.5099983215332,45.6500015258789,45.025001525878906,45.6150016784668,3391600.0,-0.0012070735615810069,6.142732583486417,0.1409435836516476,44.7205027810521,41.580559732971466,0.7588266550610925,0.8763667410002398,1.408525589464304,0.6206186966832519,9.980818280853937,0.6249999999999929,-0.3039821938405325,-0.8095016479492188,-1.678802515016848,0.05979921911841046,-1.244152081483037,-0.3748512144154006,1.3746786700195273,30.69603826291023,-18.6363757481978,0.4346504335338155,1,0.4375019073486328,1.055002212524414,1.443751335144043,0.5150032043457031,-1.354999542236321,4,-0.04065037447487141,-1.1783423395404709,45.56499862670898,-4.719291670570364,46.06000137329102,1.3464736272978794,45.790000915527344,-0.04065037447487141
8037,2005-01-10,45.63000106811523,45.88999938964844,45.46500015258789,45.5099983215332,3338400.0,0.0026368435730141915,-3.0476294277929155,-1.1428467630603116,36.767366319888865,40.68968007379733,0.5527228875634904,0.6967908118871975,1.3178297093706348,0.5080135459755084,10.843724248239342,0.4249992370605469,-0.3119360926667767,-0.6289989471435646,-1.5140540918072176,0.25605619752008835,-1.0715265194753911,-0.18647137481173814,1.1059018861835952,38.6581516373958,-8.77525432643592,0.4425275723318247,1,0.2824993133544993,0.9349994659423899,1.4024991989135813,0.395000457763679,-1.1850013732910085,0,-0.03681788879794057,6.142732583486417,45.5099983215332,-1.1783423395404709,45.56499862670898,-4.719291670570364,46.06000137329102,-0.03681788879794057
8038,2005-01-11,45.459999084472656,45.665000915527344,45.349998474121094,45.45000076293945,3554200.0,-0.003725662495356885,-1.9999818350257035,0.08331743912518771,30.232634315779393,39.80455029980542,0.592174493275138,0.7940936018141542,1.496585763292245,0.6922437509811985,11.50702067399349,0.31500244140625,-0.3526970123314186,-0.7270008087158217,-1.6266640898699904,0.17266247243834698,-1.1768324492929096,-0.2771691681387338,1.1390317555525726,27.795395546672193,-15.545716494167468,0.4498316405770844,1,0.4525012969970703,0.9025020599365234,1.6512508392333984,0.56500244140625,0.12000274658203125,1,-0.04410464790578483,-3.0476294277929155,45.63000106811523,6.142732583486417,45.5099983215332,-1.1783423395404709,45.56499862670898,-0.04410464790578483
8039,2005-01-12,45.5099983215332,45.5099983215332,45.1500015258789,45.32500076293945,2788200.0,0.0010998512553341833,2.8919086110195424,18.502861503243036,27.374374697204743,38.6149791844978,0.4324522203373036,0.6855181368300549,1.4656122096740702,0.6509202453506617,12.195882972920874,0.359996795654304,-0.3595576429752896,-0.6175014495849638,-1.5315989380576127,0.29659603888768515,-1.0745501938212882,-0.1604527053486393,0.9631101733603202,35.27249422940359,-2.6380548641913535,0.45704874423632347,1,0.3325023651123047,0.8525028228759766,1.7087516784667969,0.5150032043457031,0.24000167846679688,2,-0.031092005120126776,-1.9999818350257035,45.459999084472656,-3.0476294277929155,45.63000106811523,6.142732583486417,45.5099983215332,-0.031092005120126776
8040,2005-01-13,45.125,45.599998474121094,44.99499893188477,45.5,2005400.0,-0.008459642622114516,1.1043574025422358,-2.027053777631145,19.89711457552228,36.20865044721234,0.6813889176985057,1.0482590433037302,1.8766768910263707,1.0443596703868891,12.033232241123875,0.604999542236321,-0.42565138118249024,-0.9542497634887681,-1.9726092122337988,0.0641096852562626,-1.4634294878612835,-0.44507003911625276,1.2322599373723548,14.525251578089756,-15.877337724495794,0.5091797243725161,1,0.6749992370605469,1.1099987030029297,2.0812501907348633,0.9000015258789062,-0.4049987792968679,3,-0.014071984964724726,2.8919086110195424,45.5099983215332,-1.9999818350257035,45.459999084472656,-3.0476294277929155,45.63000106811523,-0.014071984964724726
8041,2005-01-14,45.80500030517578,45.90999984741211,45.1150016784668,45.1349983215332,2245400.0,0.01506925884046062,-1.2394463816549448,-1.7866719563802083,38.591145471263566,36.382629241718895,-0.09217513196302463,0.3777830272040319,1.2078095968939238,0.3757226375276588,11.202457792951652,0.7949981689453125,-0.4423173826059781,-0.26799945831298544,-1.29173585089476,0.7557369342687892,-0.7798676546038692,0.24386873797789832,0.41603353164781254,88.52465167471287,58.74471045907372,0.5118681962908859,1,-0.012500762939453125,0.42999839782714844,1.3887500762939453,0.220001220703125,-0.740001678466804,4,-0.03111012395080226,1.1043574025422358,45.125,2.8919086110195424,45.5099983215332,-1.9999818350257035,45.459999084472656,-0.03111012395080226
8042,2005-01-18,45.68500137329102,45.974998474121094,45.09500122070313,45.80500030517578,3336800.0,-0.002619777995530259,2.826114359165703,-0.1791023531488134,34.514693331515275,36.21759308077328,-0.03810673185203939,0.5109854860117409,1.3019925682235112,0.4997962427522893,9.996602712431635,0.8799972534179616,-0.4627309300590028,-0.37974853515624574,-1.4136602620896923,0.6541631917772008,-0.8967043986229726,0.1372073283104811,0.4134289730386911,70.40844527658565,42.04044577085494,0.5169558634667242,1,0.1074981689453054,0.5349979400634695,1.4712495803832937,0.3400001525878835,-0.7200012207031321,1,-0.033490260435641184,-1.2394463816549448,45.80500030517578,1.1043574025422358,45.125,2.8919086110195424,45.5099983215332,-0.033490260435641184
8043,2005-01-19,45.625,45.97000122070313,45.53499984741211,45.599998474121094,2155400.0,-0.0013133713798266777,-4.612965150620292,-0.20834790348731247,35.95508094736584,34.71431788543429,-0.0044389265856068505,0.5395824743172355,1.333175395078463,0.5617285023097338,9.898319954889184,0.43500137329102273,-0.4987212412232651,-0.40224990844726705,-1.4431628471547242,0.6386630302601901,-0.9227063778009921,0.11820656090645798,0.3630872048852183,64.28585330535861,34.08079934475217,0.5204564693537286,1,0.07250022888183594,0.43000030517578125,1.6962499618530273,0.40000152587890625,-0.40000152587890625,2,-0.025863020387414393,2.826114359165703,45.68500137329102,-1.2394463816549448,45.80500030517578,1.1043574025422358,45.125,-0.025863020387414393
8044,2005-01-20,44.70000076293945,45.625,44.6150016784668,45.625,2796200.0,-0.02027395588077907,1.1837819558484513,-36.997711321330485,28.07020563006475,32.90256867440631,0.790484406760811,1.3889067930205812,2.220108758352545,1.4807446615780293,10.979039085766738,1.0099983215332031,-0.5237692705170502,-1.233999252319336,-2.398846615441194,-0.06915188919747806,-1.8164229338802613,-0.6515755707584105,1.2749977111816406,6.24994740754246,-23.82456241962206,0.5824236815609286,1,0.5949993133544922,1.1650009155273438,2.6862497329711914,1.3250007629394531,0.17499923706054688,3,0.019686824454035357,-4.612965150620292,45.625,2.826114359165703,45.68500137329102,-1.2394463816549448,45.80500030517578,0.019686824454035357
8045,2005-01-21,43.849998474121094,44.82500076293945,43.849998474121094,44.599998474121094,4141200.0,-0.019015710834687338,-1.600006103515625,0.8108114795676398,23.67866910011186,30.56458715430184,1.5328232949202913,2.121234483935872,3.024768203625939,2.3275843390481583,12.390785929513424,0.9750022888183594,-0.5484501481794055,-1.9402515411376982,-3.3728959244967456,-0.5076071577786507,-2.656573732817222,-1.2239293494581744,2.1200027465820384,0.0,-31.217490207408588,0.7163221916795229,1,1.0625,1.6325016021728516,3.5312509536743164,2.1750030517578125,1.7900009155273438,4,0.04332956880261296,1.1837819558484513,44.70000076293945,-4.612965150620292,45.625,2.826114359165703,45.68500137329102,0.04332956880261296
8046,2005-01-24,43.650001525878906,44.42499923706055,43.650001525878906,43.974998474121094,2986400.0,-0.004560933984073423,-3.769261467674539,0.4333292643229167,23.98289841481963,29.14409072040526,1.610605749203586,2.178535361515131,3.185673705774697,2.5213873470863106,14.201833706233542,0.7749977111816406,-0.6625901904621259,-1.9787485122680692,-3.6087755414600124,-0.34872148307612605,-2.7937620268640373,-1.1637349976721012,2.0231993103027435,0.0,-30.798505980350697,0.8150135145959705,1,1.1624984741210938,1.7325000762939453,3.433749198913574,2.375,1.749999999999993,0,0.02451316511844448,-1.600006103515625,43.849998474121094,1.1837819558484513,44.70000076293945,-4.612965150620292,45.625,0.02451316511844448
8047,2005-01-25,43.74499893188477,44.275001525878906,43.71500015258789,43.75,2564200.0,0.0021763437041244504,-16.231175538470566,0.015388046387132464,27.150827511838457,28.801667742189604,1.3634866089462037,1.9632779311497828,3.0262535396749684,2.4172525846419575,16.08285936586238,0.625,-0.7273913361364777,-1.7435010910034094,-3.516224856628135,0.029222674621316003,-2.6298629738157757,-0.8571392081910432,1.6044900146484409,4.094716314739168,-27.16652248829483,0.8863618828123644,1,1.0675010681152273,1.6375026702880788,3.0850019454955984,2.2500019073486257,1.9300003051757741,1,0.030174870889346117,-3.769261467674539,43.650001525878906,-1.600006103515625,43.849998474121094,1.1837819558484513,44.70000076293945,0.030174870889346117
8048,2005-01-26,43.5,43.95500183105469,43.349998474121094,43.75,3344000.0,-0.005600615793047825,-1.2,49.98932112898025,21.235944557456577,28.11961994888425,1.4541398895804605,2.062797261734005,3.193950291261899,2.6445712154938406,18.01551690109514,0.6050033569335938,-0.8044078959372953,-1.8290000915527358,-3.7168470547344654,0.058846871628993824,-2.7729235731436006,-0.885076609961871,1.5775709592285239,6.593469242661533,-22.608737655300317,0.9439234815908646,1,1.1624984741210938,1.7325000762939453,3.222500801086426,2.4950008392333984,3.3149986267089773,2,0.033678164427307866,-16.231175538470566,43.74499893188477,-3.769261467674539,43.650001525878906,-1.600006103515625,43.849998474121094,0.033678164427307866
8049,2005-01-27,43.13000106811523,43.42499923706055,42.79999923706055,43.0,5482600.0,-0.008505722572063723,-1.3584790228664791,-0.5200042724609091,21.849719343924534,28.336576034262276,1.6215568206054698,2.2845071767469207,3.4876849773889163,2.9912057400854835,19.921382575165243,0.7000007629394531,-0.8850485314506713,-2.0304990768432702,-4.073476806702274,0.012478653015733698,-3.051987941772772,-1.0090102119137683,1.636606843793956,16.296374439098287,-15.696472451664118,1.0214888649295017,1,1.257497787475593,1.8274993896484446,3.5362491607666087,2.864999771118171,3.4599990844726634,3,0.0485740170211737,-1.2,43.5,-16.231175538470566,43.74499893188477,-3.769261467674539,43.650001525878906,0.0485740170211737
8050,2005-01-28,43.39500045776367,43.39500045776367,42.77999877929688,43.13000106811523,2491000.0,0.006144200859859339,3.641532792076874,2.0384400950733785,26.681370297656073,27.01326768163922,1.2128991757767338,1.87503375141943,3.1672710809507976,2.7070995851208295,22.316808439940917,0.6150016784667898,-0.9352024093875073,-1.6127496719360366,-3.7059907489468173,0.4804914050747442,-2.6593702104414305,-0.5661291334306426,0.978285719175787,37.38610986788834,5.013211499743548,1.0466205385053906,1,0.9824981689453125,1.552499771118164,3.271249771118164,2.6000003814697266,3.0099983215332102,4,0.034105300763317414,-1.3584790228664791,43.13000106811523,-1.2,43.5,-16.231175538470566,43.74499893188477,0.034105300763317414
8051,2005-01-31,43.4900016784668,43.68999862670898,43.13000106811523,43.39500045776367,2552200.0,0.0021892204102080814,1.2626387176326173,0.3584959981574154,26.274922437214087,26.09773758227242,0.8437063323236487,1.639635174610639,3.011175137258789,2.601493330868074,24.60182401680643,0.55999755859375,-0.9903166165598662,-1.375248527526857,-3.4746430343920522,0.7241459793383385,-2.4249457809594546,-0.3255512740942592,0.5646270189441438,47.49174546957664,15.256503014827764,1.0496972534325963,1,0.8849983215332102,1.457498550415039,3.138749122619629,2.5049991607666016,2.7249984741210938,0,0.04943659756734764,3.641532792076874,43.39500045776367,-1.3584790228664791,43.13000106811523,-1.2,43.5,0.04943659756734764
8052,2005-02-01,43.875,44.13000106811523,43.290000915527344,43.5,2595400.0,0.008852570859380515,-1.1132127982188262,3.9473176999678765,33.227490416816124,25.794671967766895,0.19551976079270617,1.139390835978702,2.5521772054799925,2.2226309526374877,25.840949187800465,0.8400001525878835,-0.9820110793665933,-0.880000114440918,-2.942052972998148,1.1820527441163122,-1.9110265437195295,0.15102631483769358,-1.095001220703118,81.11106401616331,46.318400576809665,1.031026429278615,2,0.3274993896484375,1.072500228881836,2.6662511825561523,2.1200008392333984,2.7449989318847727,1,0.03475786953570137,1.2626387176326173,43.4900016784668,3.641532792076874,43.39500045776367,-1.3584790228664791,43.13000106811523,0.03475786953570137
8053,2005-02-02,43.79999923706055,43.81999969482422,43.52000045776367,43.70000076293945,2218400.0,-0.0017094190983351076,3.285722070844687,0.26666259765625,31.999980725709293,26.231313645060737,-0.017411096247990088,1.1148189085948417,2.563998673827129,2.310020207748373,26.74493841615857,0.3549995422363281,-1.099687811307291,-0.8555007934570327,-2.8992377805049756,1.1882361935909103,-1.8773692869810006,0.16636770006693524,-0.9930004119872962,75.55546136565957,39.13711689651788,1.0218684935239697,2,0.0025005340576171875,1.0249996185302805,2.7462520599365234,2.1950016021728516,2.7350006103515625,2,0.04280821992374606,-1.1132127982188262,43.875,1.2626387176326173,43.4900016784668,3.641532792076874,43.39500045776367,0.04280821992374606
8054,2005-02-03,43.58000183105469,43.70000076293945,43.3849983215332,43.6349983215332,1714200.0,-0.0050227719141080485,2.4054065199909274,-0.5499732967116808,33.15156981117016,27.283858168511657,0.030180803066770068,1.2010743696384054,2.699065719922615,2.5366221144136034,28.31265824585788,0.41500091552734375,-1.213994117591632,-0.9514982223510771,-2.936528600578285,1.0335321558761308,-1.944013411464681,0.04101696676252686,-0.7465429611205963,59.259384845787686,19.24256967361722,0.9925151891136034,2,0.022497177124023438,1.2099971771240234,2.966249465942383,2.414999008178711,2.8949966430664062,3,0.07423122211410882,3.285722070844687,43.79999923706055,-1.1132127982188262,43.875,1.2626387176326173,43.4900016784668,0.07423122211410882
8055,2005-02-04,43.75,43.75,43.275001525878906,43.46500015258789,1703600.0,0.0039008297797769043,2.333324410060098,-5.18214607754734,24.78520623758483,27.373003482152235,-0.1737673630728338,0.9361247908237544,2.454194080376851,2.3834651500793314,29.645913807963765,0.47499847412109375,-1.3449474962031474,-0.6907501220703125,-2.642513354233195,1.2610131100925699,-1.6666317381517501,0.28513149401112514,-0.8906102861022873,61.99989318847727,26.957426499686008,0.9758816160814402,2,-0.22249984741210938,1.039999008178711,2.7962512969970703,2.2450008392333984,3.395000457763672,4,0.06491428920200892,2.4054065199909274,43.58000183105469,3.285722070844687,43.79999923706055,-1.1132127982188262,43.875,0.06491428920200892
8056,2005-02-07,43.65999984741211,43.77000045776367,43.45000076293945,43.74499893188477,1821800.0,-0.00205714634486609,3.740661203729867,-0.29824256133637433,24.96902024764954,27.130580452797915,-0.0918598433156177,0.9280004503097672,2.463346257002314,2.489315435449747,30.301833921461213,0.31999969482421875,-1.3674672757817845,-0.6882503509521456,-2.601622034937776,1.225121333033485,-1.6449361929449609,0.26843549104066966,-0.7751979064300443,45.029067562563675,13.86282504944564,0.9566858419928154,2,-0.2049999237060547,1.0599994659423828,2.886251449584961,2.335000991821289,3.0999984741210938,0,0.06287216998347,2.333324410060098,43.75,2.4054065199909274,43.58000183105469,3.285722070844687,43.79999923706055,0.06287216998347
8057,2005-02-08,43.95000076293945,44.125,43.55500030517578,44.07500076293945,1887400.0,0.006642256448485373,4.066698314740091,1.4706040750380245,30.409320197062044,28.149844412754074,-0.3908222901698011,0.5330126545014195,2.092104747785015,2.196973179768264,31.201731044309255,0.5699996948242188,-1.2761440849330512,-0.3142494201660142,-2.1360071297802534,1.507508289448225,-1.2251282749731303,0.5966294346411019,-1.0402948394147273,79.4118175045552,50.268947953522954,0.9108788548071194,2,-0.49500083923339844,0.7424983978271484,2.6912498474121094,2.0450000762939453,2.6100006103515696,1,0.051535821395443104,3.740661203729867,43.65999984741211,2.333324410060098,43.75,2.4054065199909274,43.58000183105469,0.051535821395443104
8058,2005-02-09,43.45500183105469,43.94499969482422,43.3650016784668,43.900001525878906,2116800.0,-0.011262774136335585,1.1682329620809149,3.55999755859375,33.810113885634294,29.478777139610713,0.10853612837063764,0.917121831449343,2.506173305264916,2.6786651799508405,32.0740222360236,0.5849990844726562,-1.1825688976107287,-0.70899848937988,-2.4734648458875483,1.0554678671277884,-1.5912316676337142,0.1732346888739542,-0.5208900046381544,21.176544506377287,-10.413422522284016,0.8822331782538332,2,-1.9073486328125e-06,1.2299976348876953,3.1812496185302734,2.539999008178711,2.7349967956542898,2,0.0728338963863131,4.066698314740091,43.95000076293945,3.740661203729867,43.65999984741211,2.333324410060098,43.75,0.0728338963863131
8059,2005-02-10,44.09500122070313,44.26499938964844,43.459999084472656,43.47999954223633,2167800.0,0.0147278647493021,-1.4580064645758715,-1.382027191523667,53.37006370095191,32.44418751775469,-0.42486139352126173,0.17463254694349928,1.8072918426432665,2.033416111381463,32.476236245669355,0.80999755859375,-1.101330404885914,0.001750755310062857,-1.6450203534747558,1.6485218640948816,-0.8216347990823465,0.8251363097024722,-1.1369716094526225,82.82843073034343,45.291004511930964,0.8233855543924076,2,-0.39750099182129617,0.5899982452392507,2.4762496948242116,1.8999996185302663,1.9949989318847585,3,0.05533503932784489,1.1682329620809149,43.45500183105469,4.066698314740091,43.95000076293945,3.740661203729867,43.65999984741211,0.05533503932784489
8060,2005-02-11,44.4900016784668,44.875,43.810001373291016,44.09500122070313,2200800.0,0.008957941871610808,-1.2072506907961054,0.642275414188135,60.96608695738775,36.298761353329546,-0.7243773548822858,-0.2849912305067903,1.3342187845592264,1.6268671651816646,32.29129964058976,1.0649986267089844,-0.9543259495273233,0.4285011291503906,-1.1578919947535553,2.0148942530543366,-0.36469543280158234,1.2216976911023636,-1.4796932760803685,74.50339407382332,30.88685445653443,0.7931965619519715,2,-0.41500091552734375,0.09999847412109375,2.0749988555908203,1.7599983215332031,1.5,4,0.04461669410579128,-1.4580064645758715,44.09500122070313,1.1682329620809149,43.45500183105469,4.066698314740091,43.95000076293945,0.04461669410579128
8061,2005-02-14,44.38000106811523,44.665000915527344,44.27000045776367,44.6150016784668,1038200.0,-0.0024724793482039376,1.358218132956797,-0.5949375645842272,58.2575187858029,39.0798756165503,-0.5306582191834437,-0.3027435936700229,1.372285468550011,1.7328653210235174,32.766361546563424,0.3950004577636719,-0.7793381114376459,0.38975048065184836,-0.9801649967614523,1.759665958065149,-0.29520725805480197,1.0747082193584987,-1.2578111698719852,67.21857734370414,17.834330694074012,0.6849577387066497,2,-0.30500030517577414,-0.0025024414062428946,2.1787490844726634,1.8699989318847727,1.6199989318847727,0,0.06230282386439501,-1.2072506907961054,44.4900016784668,-1.4580064645758715,44.09500122070313,1.1682329620809149,43.45500183105469,0.06230282386439501
8062,2005-02-15,44.15499877929688,44.560001373291016,44.02999877929688,44.47000122070313,1288800.0,-0.0050699027355364246,1.141412740247563,1.3404324394519431,58.56208237758061,42.031220244536,-0.29252318244335385,-0.20895565461321297,1.5219009361993372,1.959222378427036,33.533995517297754,0.5300025939941335,-0.638537753812372,0.24124832153321307,-0.8781586000327053,1.3606552430991314,-0.31845513924974256,0.8009517823161687,-0.9276402749482315,52.317746951397126,-2.3768301910244602,0.559703460782959,2,-0.07999801635742898,0.22249984741210227,2.1012516021728445,2.1625003814697195,1.6450004577636648,1,0.058996707377506175,1.358218132956797,44.38000106811523,-1.2072506907961054,44.4900016784668,-1.4580064645758715,44.09500122070313,0.058996707377506175
8063,2005-02-16,44.44499969482422,44.525001525878906,43.7400016784668,43.75,1735000.0,0.006567793535152688,-1.1958150155789833,-2.2063311373764773,67.55672899547648,45.85401570945892,-0.5379837839496844,-0.6238784881933697,1.1615524654529779,1.6667676407390957,34.4920627779421,0.7849998474121094,-0.4866985755512445,0.5902492523193388,-0.23517848831593113,1.4156769929546087,0.17753538200170738,1.0029631226369702,-1.1187827007364888,69.61130551526686,9.644061697583751,0.41271387031763396,2,-0.3699989318847656,-0.06750106811523438,1.7937507629394531,2.030000686645508,0.924999237060554,2,0.047586943255466085,1.141412740247563,44.15499877929688,1.358218132956797,44.38000106811523,-1.2072506907961054,44.4900016784668,0.047586943255466085
8064,2005-02-17,45.58000183105469,45.63999938964844,44.75,45.1500015258789,3778800.0,0.02553722902517297,2.236388353285522,0.6187057467479108,73.67281233597434,51.285971942613315,-1.5192125098997238,-1.7808794603462132,-0.019647147715389224,0.5416349359985304,33.972308510209245,1.1949996948242188,-0.36102512410087684,1.6812513351440401,0.6091509675131661,2.753351702774914,1.1452011513285996,2.2173015189594807,-2.1608578566122247,96.84222995424365,32.61335026947516,0.5360501838154375,2,-1.0775012969970703,-1.2025032043457031,0.5574989318847656,1.0524978637695312,-1.3200035095214844,3,0.013382991907619601,-1.1958150155789833,44.44499969482422,1.141412740247563,44.15499877929688,1.358218132956797,44.38000106811523,0.013382991907619601
8065,2005-02-18,45.75,45.82500076293945,45.56999969482422,45.71500015258789,3156000.0,0.0037296656892515934,1.7567478400725818,0.08139493621475709,74.09380579199734,56.74428144754084,-1.5373439870934575,-1.8985769187920738,-0.2422345990165553,0.37628789496554305,32.729917218714796,0.2550010681152344,-0.20732810974277527,1.7562494277954102,0.40258820385898275,3.1099106517318376,1.0794188158271965,2.433080039763624,-2.1531875923410624,96.40283952650164,28.815208493940773,0.6768306119682145,2,-1.154998779296875,-1.3725013732910156,0.35250091552734375,0.8875007629394531,-0.9350013732910227,4,0.007431697324325581,2.236388353285522,45.58000183105469,-1.1958150155789833,44.44499969482422,1.141412740247563,44.15499877929688,0.007431697324325581
8066,2005-02-22,44.72000122070313,45.75,44.72000122070313,45.75,2633200.0,-0.022513634520150094,-1.0000000000000138,-29.428664850136038,57.91941298699081,59.8009584241996,-0.38126569001156696,-0.826691193347159,0.7234113684200949,1.3958145059925826,31.129629856515738,1.029998779296868,-0.06066928618229639,0.6727506637573342,-0.7080138459787193,2.0535151734933876,-0.017631591110692568,1.363132918625361,-0.9003699775161422,47.00239676528201,-18.09492023676284,0.6903822548680285,2,-0.1250000000000071,-0.34250259399414773,1.2974977493286062,1.9024982452392507,0.044998168945305395,1,0.028398936115764606,1.7567478400725818,45.75,2.236388353285522,45.58000183105469,-1.1958150155789833,44.44499969482422,0.028398936115764606
8067,2005-02-23,45.06499862670898,45.17499923706055,44.55500030517578,44.724998474121094,2067200.0,0.007714610836059732,1.2142764695063386,-0.33009762673698095,61.28457050763757,62.853675826644405,-0.6162757375870811,-1.1254283776429759,0.32899367943041113,1.037215129361826,29.51568916350101,0.6199989318847656,0.1251083110813056,0.9517480850219684,-0.4928979745506936,2.3963941445946304,0.2294250552356374,1.6740711148082994,-1.0448304315467425,63.549042208682906,-0.21607924367560827,0.7223230297863323,2,-0.4224987030029226,-0.6874999999999929,0.9487504959106516,1.5575008392334055,-0.43499755859375,2,0.020747839826558145,-1.0000000000000138,44.72000122070313,1.7567478400725818,45.75,2.236388353285522,45.58000183105469,0.020747839826558145
8068,2005-02-24,44.96500015258789,45.04999923706055,44.625,45.0,2669000.0,-0.0022189831835880414,5.2963632767244055,-0.10294068148414312,62.62533391660806,63.88203918393953,-0.3124122067157984,-0.9592284721039874,0.37545662084615117,1.110677197689995,27.48940142328688,0.43999862670897727,0.32698796026185306,0.7784996032714844,-0.6836797743246805,2.2406789808676493,0.047409914473398374,1.5095892920695704,-0.7643487006479361,32.28344091576731,-30.72760630985441,0.7310896887980827,2,-0.18249893188476562,-0.5900001525878835,1.0412492752075195,1.6574993133544922,-0.2550010681152344,3,0.018569978464118897,1.2142764695063386,45.06499862670898,-1.0000000000000138,44.72000122070313,1.7567478400725818,45.75,0.018569978464118897
8069,2005-02-25,45.224998474121094,45.31999969482422,44.79999923706055,44.79999923706055,2251600.0,0.005782237754940578,-1.4470653705648455,-12.142888283378747,63.228693107950285,64.13343986733537,-0.44171480757654535,-1.111199186511655,0.07028779192309287,0.8281791839315318,24.77623020527017,0.5200004577636719,0.505244233982701,0.9337480545043917,-0.5097992289359112,2.3772953379446946,0.21197441278424378,1.6555216962245396,-0.8619120910811873,52.75574231879444,-9.954289435018154,0.7217736417201499,2,-0.44249725341796875,-0.9224987030029297,0.6512517929077148,1.397500991821289,0.04000091552734375,4,0.0032062014959857166,5.2963632767244055,44.96500015258789,1.2142764695063386,45.06499862670898,-1.0000000000000138,44.72000122070313,0.0032062014959857166
8070,2005-02-28,44.875,45.17499923706055,44.65999984741211,44.85499954223633,2201000.0,-0.007739048887339894,-1.5121930795783363,0.04705998510021452,60.41132080159055,64.37275120242288,-0.03504667275776541,-0.6794748333358882,0.3897825793419827,1.1572464020392772,21.97031544901833,0.5649986267089844,0.7001205090804916,0.5097496032714872,-0.8914653773403529,1.9109645838833274,-0.19085788703443285,1.2103570935774073,-0.36572217897013815,26.778223978650455,-36.59163645850464,0.7006074903059218,2,-0.092498779296875,-0.5725002288818359,0.7050008773803711,1.5575008392333984,0.25,0,-0.013704772779204344,-1.4470653705648455,45.224998474121094,5.2963632767244055,44.96500015258789,1.2142764695063386,45.06499862670898,-0.013704772779204344
8071,2005-03-01,45.63999938964844,45.66999816894531,44.97000122070313,45.0,1851800.0,0.017047340159296764,-1.0000000000000202,31.999237078008775,63.391444550509206,64.90934699941495,-0.6733268953502431,-1.3440534183770012,-0.39230199474744154,0.3646940262593432,19.647748297798255,0.7949981689453125,0.7866683313567862,1.1672491073608384,-0.2803599138738093,2.614858128595486,0.443444596743511,1.8910536179781658,-0.9991492744276158,97.30952136576687,34.48302407994927,0.723804510617324,3,-0.8574981689453125,-1.3374996185302734,-0.44250011444091797,0.4099998474121094,-0.05999755859375,1,-0.018076265862671748,-1.5121930795783363,44.875,-1.4470653705648455,45.224998474121094,5.2963632767244055,44.96500015258789,-0.018076265862671748
8072,2005-03-02,45.4000015258789,45.4000015258789,45.099998474121094,45.34000015258789,2756000.0,-0.005258498400067313,8.999872846336928,0.0937522351762996,66.0611234312787,64.74316860339297,-0.26614070402576573,-1.0371221391208394,-0.16995127833902046,0.5832076815464902,18.13935150715738,0.5400009155273438,0.8085530614570189,0.8510011672973548,-0.6244237961608832,2.3264261307555927,0.11328868556823579,1.5887136490264737,-0.7400016784667898,74.16295539169093,5.817355578343552,0.7377124817291173,3,-0.21000099182128196,-1.097501754760735,-0.30250072479247336,0.549999237060554,-0.2050018310546804,2,-0.01398683072441087,-1.0000000000000202,45.63999938964844,-1.5121930795783363,44.875,-1.4470653705648455,45.224998474121094,-0.01398683072441087
8073,2005-03-03,45.67499923706055,45.81499862670898,45.29999923706055,45.5,2333200.0,0.006057218104384754,1.2637434500105194,2.9165871956262595,63.8840115661268,63.655524073409914,-0.3892481660713969,-1.227375376527604,-0.47668944316980344,0.29609032259085666,16.750611690484426,0.5149993896484304,0.8644118667970702,1.0322488784790025,-0.4805918758341292,2.545089632792134,0.27582850132243664,1.7886692556355683,-0.8984992980957003,87.87882791238462,20.482634070050608,0.7564203771565662,3,-0.4849987030029297,-1.3724994659423828,-0.5774984359741211,0.27500152587890625,-0.5550003051757741,3,-0.02287899696553053,8.999872846336928,45.4000015258789,-1.0000000000000202,45.63999938964844,-1.5121930795783363,44.875,-0.02287899696553053
8074,2005-03-04,46.81499862670898,46.9000015258789,45.70000076293945,46.0,2793800.0,0.02495893615086131,1.436538826472739,4.657155313351458,68.06527262531023,62.98568705488913,-1.4926035008733507,-2.226757491797997,-1.6419619740915081,-0.8494428622541861,15.568672825471555,1.2250022888183523,0.9749703881484919,2.010498428344718,0.29756116370535324,3.723435692984083,1.1540297960250356,2.8669670606644004,-1.9336486053466686,96.20523055910817,28.480840856721898,0.8564686323196814,3,-1.0874977111816335,-1.9749984741210866,-1.8674993515014577,-1.0149993896484304,-1.1949996948242045,4,-0.044964212410237514,1.2637434500105194,45.67499923706055,8.999872846336928,45.4000015258789,-1.0000000000000202,45.63999938964844,-0.044964212410237514
8075,2005-03-07,46.59000015258789,46.86000061035156,46.49499893188477,46.81000137329102,1781600.0,-0.004806119421580379,1.2812626659990496,-0.26994060295722555,66.87025345944201,63.98022488516149,-1.2694126760886633,-1.8741740467624624,-1.4505302830522595,-0.6256743881748861,14.202732306735822,0.36500167846678977,1.0308365482296722,1.6434999465942397,-0.16931938830349935,3.4563192814919788,0.7370902791453702,2.5499096140431092,-1.466411950683593,83.93775521901918,15.4822692746951,0.9064096674488707,3,-0.8624992370605469,-1.75,-1.9175004959106445,-1.0650005340576172,-2.0149993896484375,0,-0.028439595591326805,1.436538826472739,46.81499862670898,1.2637434500105194,45.67499923706055,8.999872846336928,45.4000015258789,-0.028439595591326805
8076,2005-03-08,46.40499877929688,46.68000030517578,46.28499984741211,46.42499923706055,1671400.0,-0.003970838649605235,-2.038484675088399,0.09091066722149341,67.2811408253124,64.64651047601424,-0.9166546116367371,-1.5525816711885412,-1.3069344607118794,-0.43037721398054174,12.685700318192621,0.3950004577636719,0.9480462174270414,1.321248626708993,-0.4971008376213888,3.1395980910393746,0.41207389454380206,2.2304233588741837,-1.0682409785156324,72.4998940363674,1.9203469513725508,0.9091747321651918,3,-0.642498016357429,-1.389997482299819,-1.742499351501472,-0.8899993896484446,-2.849998474121101,1,-0.02758320898540656,1.2812626659990496,46.59000015258789,1.436538826472739,46.81499862670898,1.2637434500105194,45.67499923706055,-0.02758320898540656
8077,2005-03-09,46.21500015258789,46.51499938964844,46.14500045776367,46.25,1854000.0,-0.00409435689488169,-3.2285776566757494,1.74995231737617,63.80658902757128,64.77776104389903,-0.6105824866105323,-1.248189878421229,-1.15076430536881,-0.22613325607784418,11.814553672701797,0.3699989318847656,0.8399781537566824,1.0180000305175767,-0.7851085688776394,2.8211086299127928,0.11644573081996867,1.9195543302151847,-0.6906531047949258,57.18747541311946,-12.956275692922773,0.9015542996976096,3,-0.4349994659423828,-1.1274986267089844,-1.5537500381469727,-0.7600002288818359,-3.6800003051757812,2,-0.0137400913001543,-2.038484675088399,46.40499877929688,1.2812626659990496,46.59000015258789,1.436538826472739,46.81499862670898,-0.0137400913001543
8078,2005-03-10,46.61999893188477,46.6349983215332,46.1500015258789,46.54999923706055,2299000.0,0.008763362067720326,8.700083924620573,-2.000000000000203,59.15493430706947,64.32512117713452,-0.844991236418565,-1.479786900870515,-1.5900961939071507,-0.6219714668101446,10.701830884871717,0.484996795654304,0.9095522657688377,1.264748954772955,-0.44791042299266337,2.977408332538573,0.40841926589014577,2.121078643655764,-0.9305733467214949,76.66646533555114,9.490937909130508,0.85632968888281,3,-0.8399982452392649,-1.5324974060058665,-2.044999122619636,-1.164999008178718,-3.5,3,-0.030566264901519702,-3.2285776566757494,46.21500015258789,-2.038484675088399,46.40499877929688,1.2812626659990496,46.59000015258789,-0.030566264901519702
8079,2005-03-11,46.53499984741211,46.79499816894531,46.375,46.50500106811523,2051200.0,-0.0018232322269430279,-1.8965299518560417,0.4285558583106847,57.01521315669082,63.94777588325676,-0.6198058230529924,-1.2676074805480795,-1.5350006290648253,-0.5227043936007973,10.284779511039787,0.4199981689453125,0.9343317830316877,1.0577499389648466,-0.6242672302764731,2.7397671082061663,0.21674135434418673,1.8987585235855065,-0.7003051493629542,54.54535754109469,-8.564093849900232,0.8410085846206591,3,-0.5999984741210938,-1.4474983215332031,-2.221250534057617,-1.0799999237060547,-2.634998321533203,4,-0.030407240145419845,8.700083924620573,46.61999893188477,-3.2285776566757494,46.21500015258789,-2.038484675088399,46.40499877929688,-0.030407240145419845
8080,2005-03-14,46.474998474121094,46.81999969482422,46.415000915527344,46.52999877929688,2127200.0,-0.0012893816157248938,-3.6286785543009112,-1.8334181078329663,68.97300587589032,64.56794936385467,-0.3452874885845745,-1.1080822007084095,-1.5046046709403527,-0.43482753565662335,11.001219791272934,0.404998779296875,0.9656749441375325,0.8984987258911161,-0.7724572480461447,2.569454699828377,0.06302073892248927,1.733976712859743,-0.5124669567323679,48.8886502738108,-15.5866242755177,0.8354779869686295,3,-0.47499847412109375,-1.3874969482421875,-2.278749465942383,-1.019998550415039,-3.454998016357422,0,-0.01839697838209542,-1.8965299518560417,46.53499984741211,8.700083924620573,46.61999893188477,-3.2285776566757494,46.21500015258789,-0.01839697838209542
8081,2005-03-15,47.14500045776367,47.31999969482422,46.63000106811523,46.790000915527344,3342800.0,0.014416396033141599,-1.0444426862280576,-6.454501317796364,71.01016484151637,65.11784285388107,-0.8709433372601794,-1.644637733279069,-2.193490796692096,-1.074691049162773,11.955883864580908,0.845001220703125,0.9969864971577564,1.430250740051271,-0.28093660830181477,3.1414380884043567,0.5746570658747316,2.2858444142278103,-1.0699725393561224,85.10643823919953,19.66658928557011,0.8555936741765429,3,-0.8350009918212891,-1.802499771118164,-2.986250877380371,-1.6900005340576172,-3.895000457763672,1,-0.05451266666391563,-3.6286785543009112,46.474998474121094,-1.8965299518560417,46.53499984741211,8.700083924620573,46.61999893188477,-0.05451266666391563
8082,2005-03-16,46.7599983215332,46.8849983215332,46.43000030517578,46.7750015258789,2875000.0,-0.008166340704045316,2.8723763453078583,-0.04226260194923907,67.14422708373104,65.48008902250378,-0.3047899326151864,-1.1114539219631965,-1.8238541057577677,-0.6665927224530606,12.453276344626394,0.7150001525878906,1.0725033092480132,0.9149986267089858,-0.6895469356938193,2.519544189111791,0.11272584550758324,1.7172714079103883,-0.5106743544273229,52.13655985497636,-16.774554174454487,0.8022727812014011,3,-0.2499980926513672,-1.4174976348876953,-2.6724987030029297,-1.3049983978271484,-4.204998016357422,2,-0.0685414484902046,-1.0444426862280576,47.14500045776367,-3.6286785543009112,46.474998474121094,-1.8965299518560417,46.53499984741211,-0.0685414484902046
8083,2005-03-17,46.56000137329102,46.7400016784668,46.4000015258789,46.625,1742000.0,-0.004277094855028696,1.305070280475395,4.332316297992933,62.89859965369132,64.90601424787945,0.03793587819517796,-0.7851364491003281,-1.6325143603867431,-0.43931859642322735,12.530348485091231,0.359996795654304,1.0655235140490191,0.6092515945434656,-0.8815451891573574,2.1000483782442885,-0.13614679730694235,1.3546499863938735,-0.16078280430457426,19.576871220623538,-49.25542522583101,0.7453983918504113,3,0.17249870300292258,-1.217500686645515,-2.4862518310546946,-1.105001449584968,-3.6300010681152415,3,-0.08644762472425183,2.8723763453078583,46.7599983215332,-1.0444426862280576,47.14500045776367,-3.6286785543009112,46.474998474121094,-0.08644762472425183
8084,2005-03-18,46.18999862670898,46.82500076293945,46.18999862670898,46.625,5306200.0,-0.007946794150961889,-1.9195408346706029,6.692470215389068,62.656397204658,64.43780799734789,0.34638508030293025,-0.3869291805018804,-1.2843510271414118,-0.04527048970135894,13.240502056368609,0.6350021362304759,1.0573194210996206,0.20874900817870667,-1.2750539050275762,1.6925519213849896,-0.5331524484244312,0.9506504647818446,1.1300010681152415,0.0,-71.0887171926142,0.7419014566031403,3,0.542501449584968,-0.7999992370605398,-2.1199989318847585,-0.7349987030029226,-4.154998779296868,4,-0.06646459809697858,1.305070280475395,46.56000137329102,2.8723763453078583,46.7599983215332,-1.0444426862280576,47.14500045776367,-0.06646459809697858
8085,2005-03-21,46.09000015258789,46.334999084472656,45.93000030517578,46.19499969482422,1988600.0,-0.002164937802428546,1.1038989348526134,0.24137749598799954,54.966901359229496,63.069559167783126,0.4112468446320463,-0.274211697245093,-1.191846379267922,0.07029269159820473,13.570098771824684,0.404998779296875,1.0540760660333959,0.09175052642822124,-1.3886838296263448,1.5721848824827873,-0.6484666515990583,0.8319677044555007,1.20739952087402,11.510785443767496,-53.93708520525512,0.7402171780272822,3,0.5349998474121094,-0.5599994659423828,-1.8987503051757812,-0.6350002288818359,-3.8349990844726634,0,-0.04751570014013151,-1.9195408346706029,46.18999862670898,1.305070280475395,46.56000137329102,2.8723763453078583,46.7599983215332,-0.04751570014013151
8086,2005-03-22,45.9900016784668,46.5,45.89500045776367,46.02999877929688,1777200.0,-0.0021696349270998727,-4.260876055263464,0.38092643051777886,56.71982627903286,62.28214108461218,0.49862281020894983,-0.07819887758348898,-1.0988851333653855,0.18072212299412627,14.318448887539281,0.6049995422363281,0.9148211884810067,-0.07174797058105753,-1.4247961415630925,1.2813002004009775,-0.748272056072075,0.60477611490996,1.2527020202636692,9.596103605860003,-52.48772754202496,0.6765240854910186,3,0.6174983978271484,-0.46000099182128906,-1.657501220703125,-0.5475025177001953,-4.615001678466797,1,-0.0645792805459654,1.1038989348526134,46.09000015258789,-1.9195408346706029,46.18999862670898,1.305070280475395,46.56000137329102,-0.0645792805459654
8087,2005-03-23,46.0,46.17499923706055,45.77000045776367,45.98500061035156,2490000.0,0.00021740206932596706,1.2191843815973746,-0.37501192179297105,53.93940683021022,61.70263803162782,0.5083811823713091,-0.015344378303623785,-1.1198182332247058,0.1797221051178326,14.814897366005969,0.404998779296875,0.7919312732797152,-0.10849971771240519,-1.3786096149020608,1.1616101794772504,-0.743554666307233,0.5265552308824226,1.1618415042724592,21.80089817111534,-35.490779728415006,0.6350549485948292,3,0.5450000762939453,-0.4699993133544922,-1.7737503051757812,-0.5575008392333984,-4.090000152587891,2,-0.05978260869565222,-4.260876055263464,45.9900016784668,1.1038989348526134,46.09000015258789,-1.9195408346706029,46.18999862670898,-0.05978260869565222
8088,2005-03-24,45.79999923706055,46.22999954223633,45.724998474121094,46.0,2036600.0,-0.004347842672596802,-1.8857015182395833,-13.333926754832147,34.065931433608796,59.15271784017426,0.6479741106694803,0.26395286557222875,-0.9278212158566603,0.37814905660954423,15.366939491631632,0.5050010681152344,0.6691040761166818,-0.3502504348754911,-1.512400989895184,0.8119001201442018,-0.9313257123853376,0.23082484263435532,1.2504949834912082,6.818236989308467,-43.6694676755961,0.5810752775098482,3,0.7224998474121094,-0.26999855041503906,-1.5737495422363281,-0.3575000762939453,-3.8199996948242188,3,-0.07085150624323522,1.2191843815973746,46.0,-4.260876055263464,45.9900016784668,1.1038989348526134,46.09000015258789,-0.07085150624323522
8089,2005-03-28,45.36999893188477,45.80500030517578,45.27999877929688,45.80500030517578,3841800.0,-0.009388653107832878,1.4137924986626351,2.1749985694939467,32.005878460797646,55.0452592384973,1.0005597806068849,0.7434924704410477,-0.5125981887219737,0.808769421531899,16.067732112649647,0.5250015258788991,0.5743466525336132,-0.7875007629394446,-1.9269347190112427,0.3519331931323535,-1.3572177409753436,-0.21778378490354555,1.5479457140239177,7.377054306226123,-37.273374204844636,0.5697169780358982,3,0.9300003051757741,0.5675010681152273,-1.143749237060554,0.07250022888182883,-3.2199974060058665,0,-0.05378000185479903,-1.8857015182395833,45.79999923706055,1.2191843815973746,46.0,-4.260876055263464,45.9900016784668,-0.05378000185479903
8090,2005-03-29,44.2599983215332,45.38999938964844,44.24499893188477,45.20000076293945,3686800.0,-0.024465519869595886,-1.3608227151172136,2.160918330658704,25.144830354214463,49.94911096213042,1.9705443238110192,1.9026038066961064,0.5818337095676469,1.918450473000675,16.92010104971922,1.1450004577636648,0.45953771253017095,-1.8667512893676772,-3.172912068330284,-0.5605905104050706,-2.5198316788489805,-1.2136708998863739,2.4613928203820734,0.6651610884143468,-38.79103330562972,0.653080389481305,3,1.3050003051757812,1.522500991821289,0.18000125885009766,0.9800014495849609,-1.4749984741210938,1,-0.050271092600529865,1.4137924986626351,45.36999893188477,-1.8857015182395833,45.79999923706055,1.2191843815973746,46.0,-0.050271092600529865
8091,2005-03-30,44.81499862670898,45.0,44.2599983215332,44.54999923706055,2583000.0,0.012539546457817075,1.3307061070995183,-0.2819135121095957,35.04271971595173,46.38227681015494,1.1737030640362747,1.3519422591257424,-0.004528944936303958,1.35477850595678,17.968283422284166,0.7400016784667969,0.37000555538529767,-1.2705009460449261,-2.6886910053939346,0.1476891133040823,-1.9795959757194268,-0.5614059163704255,1.5596976058020289,28.715341035751834,-8.146923367914383,0.7090950296745036,3,0.7200012207031321,0.9675006866455149,-0.3287487030029226,0.4250011444091868,-2.344997406005845,2,-0.05712367816671171,-1.3608227151172136,44.2599983215332,1.4137924986626351,45.36999893188477,-1.8857015182395833,45.79999923706055,-0.05712367816671171
8092,2005-03-31,44.76499938964844,45.09500122070313,44.650001525878906,44.81499862670898,2048200.0,-0.0011156808790069306,-2.1786264118040264,-0.188676800829137,28.55492236982171,42.56631266750277,1.0180056383185558,1.4249894760456812,0.016748839687267036,1.3780037567734453,19.013989291233663,0.44499969482422586,0.21324913209971896,-1.288750076293944,-2.797123284107329,0.21962313151944102,-2.04293668020064,-0.5345634723872479,1.3115392207748968,26.19648855783322,-5.39820908645558,0.7541866039066926,3,0.7700004577636719,1.0174999237060547,-0.2787494659423828,0.3624992370605469,-2.1499977111816406,3,-0.07572879338477889,1.3307061070995183,44.81499862670898,-1.3608227151172136,44.2599983215332,1.4137924986626351,45.36999893188477,-0.07572879338477889
8093,2005-04-01,44.63000106811523,45.11999893188477,44.48500061035156,45.04499816894531,2329600.0,-0.0030157114570279475,1.247787132623474,8.300068665599857,28.228585379464164,38.741000242481235,0.950386040884382,1.5575409893099774,0.12279916189977058,1.4842930705599358,19.619647805588897,0.6349983215332102,-0.03371577562843697,-1.3714984893798885,-3.0025238654460793,0.2595268866863023,-2.187011177412984,-0.5559858013467931,1.1901219873127076,24.67960239151884,-3.846259913141928,0.8155126880330955,4,0.7424983978271555,1.152498245239265,-0.12000179290770774,0.4974975585937571,-2.045001983642571,4,-0.060945578212104334,-2.1786264118040264,44.76499938964844,1.3307061070995183,44.81499862670898,-1.3608227151172136,44.2599983215332,-0.060945578212104334
8094,2005-04-04,44.709999084472656,44.77000045776367,44.275001525878906,44.67499923706055,1600600.0,0.0017924717553856606,5.386976103167377,-0.08433757089411469,29.920355656779407,35.95805071998678,0.7133932381570105,1.3826447661414747,0.04400593754529325,1.3767976142408216,19.128571071763023,0.4949989318847656,-0.25206720397206084,-1.1862504959106417,-2.867152479657591,0.4946514878363075,-2.0267014877841163,-0.3457995040371671,0.8896065936592379,40.61135080208522,14.055603351971278,0.8404509918734759,4,0.6625003814697266,1.072500228881836,-0.13124847412109375,0.4025001525878906,-2.854999542236328,0,-0.06106015652289354,1.247787132623474,44.63000106811523,-2.1786264118040264,44.76499938964844,1.3307061070995183,44.81499862670898,-0.06106015652289354
8095,2005-04-05,45.26499938964844,45.27999877929688,44.70500183105469,44.709999084472656,1947800.0,0.012413337431011584,-1.035406117075172,15.857220708446867,28.03734486062524,32.77110834016371,0.03247476177488551,0.7623765030121206,-0.4759132766693668,0.798924552667998,18.287981738424463,0.5749969482421946,-0.43011418091074916,-0.565000152587892,-2.235184833259318,1.1051845280835337,-1.400092492923605,0.27009218774782084,0.14496134400886262,98.52947226304876,76.10088777488116,0.8350923403357142,4,-0.027500152587890625,0.5174999237060547,-0.722498893737793,-0.31749916076660156,-3.0050010681152344,1,-0.06881692048540922,5.386976103167377,44.709999084472656,1.247787132623474,44.63000106811523,-2.1786264118040264,44.76499938964844,-0.06881692048540922
8096,2005-04-06,45.125,45.56499862670898,45.0,45.38999938964844,1796200.0,-0.0030928839398250974,-1.1941720245325789,-0.47747611519692074,29.739758676207686,30.082258545274534,0.041203008350521486,0.8448823522704245,-0.2952888192611596,0.9197152281040957,17.594703996659838,0.5649986267089773,-0.5962627227228339,-0.6409996032714815,-2.316500188896626,1.0345009823536628,-1.4787498960840537,0.19675068954109065,-0.8800010681152273,65.89150266881589,45.27013566689396,0.8377502928125709,4,0.11249923706054688,0.6574993133544922,-0.5824995040893555,-0.17749977111816406,-3.3400001525878906,2,-0.051855959060119416,-1.035406117075172,45.26499938964844,5.386976103167377,44.709999084472656,1.247787132623474,44.63000106811523,-0.051855959060119416
8097,2005-04-07,45.58000183105469,45.6500015258789,45.06000137329102,45.224998474121094,4293000.0,0.010083143070463985,1.383825773338893,-1.3396383946565324,38.57808619443226,30.583609074254916,-0.5360077973153565,0.3582357850860305,-0.706603339513201,0.43526157071983107,17.051741284351557,0.5900001525878764,-0.7012328909141772,-0.15424785614013814,-1.8179481102414172,1.509452397961141,-0.9860979831907741,0.6776022709104979,-1.3086029052734318,94.90911310369367,71.09233205882366,0.8318501270506389,4,-0.5550022125244141,0.2024974822998047,-1.037501335144043,-0.6325016021728516,-4.540000915527344,3,-0.06823169121139971,-1.1941720245325789,45.125,-1.035406117075172,45.26499938964844,5.386976103167377,44.709999084472656,-0.06823169121139971
8098,2005-04-08,45.19499969482422,45.68999862670898,45.19499969482422,45.599998474121094,1201400.0,-0.008446733671874429,-1.4444465375630724,-1.1408308439534933,38.44367313555971,31.298919593672924,-0.27474192574001677,0.6651071591660838,-0.27358865699470414,0.7839629737584772,16.34186908746564,0.4949989318847585,-0.826301078864752,-0.46800003051757955,-2.0935995624882793,1.1575995014531202,-1.2807997965029259,0.34479973546776677,-0.868456665039055,65.01767165498923,36.6107116792246,0.8127997659853483,4,-0.22750091552734375,0.5874996185302734,-0.4487495422363281,-0.2474994659423828,-3.5449981689453125,4,-0.05708591733109103,1.383825773338893,45.58000183105469,-1.1941720245325789,45.125,-1.035406117075172,45.26499938964844,-0.05708591733109103
8099,2005-04-11,45.11999893188477,45.2400016784668,44.96500015258789,45.13999938964844,1177000.0,-0.0016594924979728143,1.4999566521595895,0.04938399517743706,38.668206806562765,32.801516977267184,-0.26701220294709316,0.6626380212287941,-0.13852895211618943,0.8252912849271752,15.512532622059968,0.27500152587890625,-0.948246199504247,-0.4722507476806541,-2.0608005664172353,1.116299071055927,-1.2665256570489447,0.3220241616876365,-0.7116485662841825,42.13182242429743,11.10893778738016,0.7942749093682906,4,-0.14500045776367898,0.6625003814697195,-0.3737487792968821,-0.1724987030029368,-2.8149986267089915,0,-0.05618350858649335,-1.4444465375630724,45.19499969482422,1.383825773338893,45.58000183105469,-1.1941720245325789,45.125,-0.05618350858649335
8100,2005-04-12,45.61999893188477,45.7599983215332,44.82500076293945,45.099998474121094,1832400.0,0.011081560546019054,1.3374961256943947,-25.999427808516174,46.046979460954034,34.02421250448966,-0.6188914686292151,0.10044942421285441,-0.5799647106284382,0.30376478516279093,14.664834874281201,0.93499755859375,-0.9682173009425838,0.07049922943115661,-1.4630932764699907,1.6040917353323039,-0.6962970235194135,0.8372954823817267,-1.1347496706176798,85.02676414909665,49.17465276127016,0.766796252950573,4,-0.602499008178718,0.16250038146971946,-0.33624839782715554,-0.6724987030029368,-3.0349998474121165,1,-0.08252958083734208,1.4999566521595895,45.11999893188477,-1.4444465375630724,45.19499969482422,1.383825773338893,45.58000183105469,-0.08252958083734208
8101,2005-04-13,44.57500076293945,45.6500015258789,44.47999954223633,45.61999893188477,2099000.0,-0.022906580302766044,1.117644215831823,-2.0096100942669413,37.532815406704124,35.02175617525438,0.4341369982527823,0.9940005675901133,0.5095995557170596,1.3181470608489718,13.044033397823446,1.170001983642571,-0.972917162717053,-0.8459989547729521,-2.241128375563747,0.5491304660178429,-1.5435636651683495,-0.1484342443775546,1.18499755859375,7.421977445580907,-28.959676508798808,0.6975647103953965,4,0.44249916076660156,1.207498550415039,0.7087497711181641,0.3724994659423828,-2.3400001525878906,2,-0.051934994992327344,1.3374961256943947,45.61999893188477,1.4999566521595895,45.11999893188477,-1.4444465375630724,45.19499969482422,-0.051934994992327344
8102,2005-04-14,43.55500030517578,44.625,43.34500122070313,44.56999969482422,2737800.0,-0.022882791706236416,1.275553385416654,0.9712929838650733,32.8232671438103,35.53227637129284,1.4130458956907788,1.856777342560406,1.5508209273184832,2.293305979495031,12.246369301222968,1.279998779296868,-0.8609007451061501,-1.70574951171875,-3.1869133436535932,-0.22458567978390676,-2.446331427686175,-0.9651675957513248,2.204998016357422,8.695624702839986,-30.127443441625452,0.740581915967422,4,0.9974994659423828,1.7775001525878906,1.8337507247924805,1.3924999237060547,-1.625,3,-0.04063828367264033,1.117644215831823,44.57500076293945,1.3374961256943947,45.61999893188477,1.4999566521595895,45.11999893188477,-0.04063828367264033
8103,2005-04-15,42.53499984741211,43.79999923706055,42.53499984741211,43.68000030517578,3633000.0,-0.02341867640034112,-1.2096050373973446,1.1280799470827885,30.105269582647992,35.55282236305601,2.3519512186364437,2.6981070832133156,2.5830452024352297,3.268624933617211,11.747275494782171,1.2649993896484375,-0.8607448910357363,-2.5244998931884766,-4.322299503593548,-0.7267002827834048,-3.423399698391016,-1.6256000879859371,3.1283985900878903,0.0,-41.032721443175305,0.8988998052025375,4,1.6124992370605469,2.3924999237060547,2.8987512588500977,2.4125003814697266,0.13499832153320312,4,-0.03514750058182314,1.275553385416654,43.55500030517578,1.117644215831823,44.57500076293945,1.3374961256943947,45.61999893188477,-0.03514750058182314
8104,2005-04-18,43.11999893188477,43.45000076293945,42.224998474121094,42.53499984741211,4522200.0,0.013753358095010215,-1.03319573007813,-0.5109160267195344,41.363638990839014,37.03352171085754,1.696049656427796,1.972447060986596,2.0244119634386237,2.63303069877702,11.728701653997462,1.2250022888183594,-0.8181572192490734,-1.7860008239746037,-3.6980009938312364,0.125999345882029,-2.7420009089029236,-0.8300007390462838,2.3556955902099546,25.318260152652844,-19.960605117990017,0.9560000849283173,4,0.8724994659423757,1.6525001525878835,2.3137521743774343,1.8275012969970632,-0.6199989318847727,0,-0.03409084977780197,-1.2096050373973446,42.53499984741211,1.275553385416654,43.55500030517578,1.117644215831823,44.57500076293945,-0.03409084977780197
8105,2005-04-19,43.900001525878906,44.5,43.54999923706055,44.25,3301800.0,0.018089114408984086,1.2352999255010726,-0.598288926275147,43.29672528537572,38.53985133409844,0.7845652942939267,1.07508298656591,1.2749021322716558,1.8113249647213934,11.657944506102561,1.3800010681152273,-0.7437125641811022,-0.896498298645021,-2.773514849916424,0.980518252626382,-1.835006574280726,0.042009976990684095,1.3156373123779304,48.90515501579349,1.4678665310342893,0.938508275635703,4,0.09249687194824219,0.87249755859375,1.6112499237060547,0.9399986267089844,-1.5900001525878906,1,-0.03633260057548926,-1.03319573007813,43.11999893188477,-1.2096050373973446,42.53499984741211,1.275553385416654,43.55500030517578,-0.03633260057548926
8106,2005-04-20,43.02000045776367,44.16999816894531,43.01499938964844,43.900001525878906,2140800.0,-0.020045581720458006,-1.5954935300395612,2.514299727520436,38.6022316096024,38.54253415800623,1.4914085629601317,1.8141846765421832,2.1787003864495773,2.6424058076729082,11.529564072168444,1.154998779296875,-0.7055075014550454,-1.6279993057250977,-3.5760410132372726,0.3200424017870773,-2.602020159481185,-0.6539784519690102,1.956387151362307,33.125061591427105,-16.296832207589667,0.9740208537560879,4,0.9724979400634766,1.7524986267089844,2.5237503051757812,1.8199996948242188,-0.4799995422363281,2,-0.01011160782571574,1.2352999255010726,43.900001525878906,-1.03319573007813,43.11999893188477,-1.2096050373973446,42.53499984741211,-0.01011160782571574
8107,2005-04-21,43.25,43.47000122070313,43.02999877929688,43.45000076293945,4250600.0,0.005346339837028591,2.666661368512856,0.22727331839245385,41.09677168482057,38.83732288570188,1.0014542647097429,1.441505311451131,1.9663122648436442,2.36328892495348,11.63399687908219,0.45000076293946023,-0.7013939450322653,-1.2604997634887667,-3.194896965756527,0.6738974387789938,-2.227698364622647,-0.29330116235488646,1.5062764783255886,45.05498190744796,-7.186966666235584,0.9671986011338792,4,0.7424983978271484,1.3049983978271484,2.5762500762939453,1.7999992370605469,-0.4850006103515625,3,-0.023468193980310748,-1.5954935300395612,43.02000045776367,1.2352999255010726,43.900001525878906,-1.03319573007813,43.11999893188477,-0.023468193980310748
8108,2005-04-22,42.55500030517578,43.625,42.05500030517578,43.625,2466400.0,-0.016069357105762294,1.9345797058047587,5.349978065574396,37.118963752875274,38.66518476862549,1.4333166278671783,1.9825809161980956,2.687168268975398,3.008463383526255,11.953110047527414,1.5699996948242188,-0.7277836531781432,-1.7932495117187486,-3.8146433967394273,0.22814437330193016,-2.8039464542290915,-0.7825525692084057,1.9987739328134495,20.449900302991534,-31.889170508111196,1.0106969425103398,4,1.352499008178711,1.885000228881836,3.3712501525878906,2.4949989318847656,-0.3400001525878906,4,-0.01468687570245375,2.666661368512856,43.25,-1.5954935300395612,43.02000045776367,1.2352999255010726,43.900001525878906,-0.01468687570245375
8109,2005-04-25,42.93000030517578,43.150001525878906,42.724998474121094,42.875,1778800.0,0.008812125421472361,-1.3943607487481464,-0.05140216903035359,35.7361172605038,37.5195334130199,0.7990218853819187,1.4919001838764885,2.3222829623056,2.5933762845912725,13.127649573302334,0.595001220703125,-0.8334112817647394,-1.2962495803833036,-3.352226164367579,0.7597270036009718,-2.3242378723754413,-0.2682612883911659,1.3738965395321046,35.78732553023519,-10.266593635919449,1.027988291992138,4,0.9225006103515625,1.510000228881836,3.1075000762939453,2.1199989318847656,-0.06999969482421875,0,-0.0060564205539761495,1.9345797058047587,42.55500030517578,2.666661368512856,43.25,-1.5954935300395612,43.02000045776367,-0.0060564205539761495
8110,2005-04-26,42.03499984741211,42.90999984741211,42.03499984741211,42.900001525878906,1557200.0,-0.02084790243189838,-1.0231174615774734,-15.727215980024969,32.71813204561077,36.98456859512064,1.2650442066651664,2.3311835459763586,3.2044726793586875,3.4315013318962144,13.657218245542502,0.8950004577636719,-0.9481805358983522,-2.080000114440921,-4.357179602697194,0.19717937381535222,-3.218589858569061,-0.9414103703127807,2.044007343342564,0.0,-41.745815831456355,1.138589744128137,4,1.2950000762939453,2.2325000762939453,4.026249885559082,3.0149993896484375,0.7299995422363281,1,0.011062213733218806,-1.3943607487481464,42.93000030517578,1.9345797058047587,42.55500030517578,2.666661368512856,43.25,0.011062213733218806
8111,2005-04-27,42.25500106811523,42.36999893188477,41.275001525878906,41.91999816894531,1582800.0,0.005233762852425938,2.876106433688175,-0.3872858371369899,30.901788590096643,36.77107097804135,0.7614133750710508,2.0127551316400556,2.9774992126262987,3.1597973688510734,14.389841354481131,1.0949974060058665,-1.0716794229042392,-1.731999015808114,-4.1281917803123775,0.6641937486961496,-2.9300953980602458,-0.5339026335559822,1.5787252414383417,41.70213525788963,6.405128853297434,1.1980963822521307,4,0.6324996948242259,1.6324996948242259,3.8224992752075266,2.7949981689453196,0.329998016357429,2,0.0013016282992663886,-1.0231174615774734,42.03499984741211,-1.3943607487481464,42.93000030517578,1.9345797058047587,42.55500030517578,0.0013016282992663886
8112,2005-04-28,41.375,42.11999893188477,41.34000015258789,41.900001525878906,1939600.0,-0.02082596251025204,-1.6218392573216631,-1.5671551714321834,29.23914242331007,36.674834627003804,1.4523964246793568,2.767663655839918,3.8474121988404875,3.982772985175032,15.33145036779201,0.9150009155273366,-1.315265809314809,-2.442500114440918,-5.0749262760589815,0.18992604717714556,-3.7587131952499533,-1.1262870336318827,2.100504839839118,4.255256980900529,-26.155282095475517,1.316213080809032,4,1.5125007629394531,2.377500534057617,4.693750381469727,3.674999237060547,1.0800018310546875,3,0.028157121825434395,2.876106433688175,42.25500106811523,-1.0231174615774734,42.03499984741211,-1.3943607487481464,42.93000030517578,0.028157121825434395
8113,2005-04-29,41.90999984741211,42.00500106811523,41.06999969482422,41.75,2005200.0,0.012930509907241206,4.3428300508988045,-0.3047607283507477,33.385104205168986,35.78833076192936,0.9157140569326998,2.12751892655492,3.298983993468056,3.394876440843653,16.155222513064672,0.9350013732910085,-1.4265030318148888,-1.7715002059936538,-4.506243520984938,0.9632431089976308,-3.1388718634892996,-0.40412854849800794,1.2574345284725794,40.38458716942376,10.98344666763002,1.3673716574956432,4,0.875,1.739999771118164,4.127500534057617,3.1399993896484375,0.9249992370605469,4,0.020400848135271987,-1.6218392573216631,41.375,2.876106433688175,42.25500106811523,-1.0231174615774734,42.03499984741211,0.020400848135271987
8114,2005-05-02,41.97999954223633,42.400001525878906,41.599998474121094,41.849998474121094,1567400.0,0.0016702384891214006,-1.5396879219623254,0.8125074505877024,30.2817006186998,34.34221691007648,0.7453847734391346,1.9420793089795438,3.1795023702864356,3.277997462563775,16.522578148204158,0.8000030517578125,-1.4213829569659282,-1.5650005340576172,-4.3555503234001804,1.225549255284946,-2.960275428728899,-0.16972563938633556,0.8518452846786886,49.456509344970925,25.97250858706309,1.3952748946712805,5,0.6399993896484375,1.4575004577636719,4.046250343322754,3.0699996948242188,0.01000213623046875,0,0.005597918363841936,4.3428300508988045,41.90999984741211,-1.6218392573216631,41.375,2.876106433688175,42.25500106811523,0.005597918363841936
8115,2005-05-03,42.150001525878906,42.49499893188477,41.78499984741211,41.875,2073800.0,0.004049594699769843,-2.120862537308459,2.1153789723876875,35.4877489196266,33.996163277856944,0.33641772649006896,1.6092511447732463,2.955493298460354,3.0579563840654274,17.783954365845243,0.7099990844726634,-1.30033917155977,-1.239248657226561,-3.9727257694873614,1.4942284550342393,-2.6059872133569613,0.1274898989038391,0.3999480799015842,75.78964275675565,48.19714095470853,1.3667385561304006,5,0.19749832153320312,1.2649974822998047,3.968748092651367,2.8999977111816406,-0.9250030517578125,1,0.01684458027923763,-1.5396879219623254,41.97999954223633,4.3428300508988045,41.90999984741211,-1.6218392573216631,41.375,0.01684458027923763
8116,2005-05-04,42.78499984741211,42.79499816894531,42.18000030517578,42.23500061035156,2316800.0,0.015065202812468037,1.1579028382891294,1.999986128450548,45.16938537464179,34.4486759100593,-0.37483940146734085,0.8326476237180103,2.305958134933803,2.3767420848217284,19.419855715435112,0.6449966430664062,-1.3119057578634425,-0.48725032806396484,-3.1058084825928205,2.131307826464891,-1.7965294053283927,0.822028749200463,-1.7150001525878906,99.42038664478835,66.5691631262846,1.3092790772644276,5,-0.4375,0.6299991607666016,2.888749122619629,2.2649993896484375,-2.0349998474121094,2,-0.0004674642476335533,-2.120862537308459,42.150001525878906,-1.5396879219623254,41.97999954223633,4.3428300508988045,41.90999984741211,-0.0004674642476335533
8117,2005-05-05,42.47000122070313,42.849998474121094,42.18999862670898,42.67499923706055,1722200.0,-0.0073623612909287095,1.3783928681893733,-0.3727241831334531,49.55265933902067,35.83019764185323,-0.20352164450397936,0.9514898854838947,2.5913378907405686,2.6492913720084132,21.25142629974496,0.6599998474121165,-1.4117804785750891,-0.6467489242553626,-3.0486912450000005,1.7551933964892754,-1.8477200846276816,0.5542222361169564,-1.365501556396488,78.65182505529211,39.92482481226523,1.2009711603723174,5,-0.3600006103515696,0.9449977874755788,3.1887483596801687,2.5799980163574148,-1.2550010681152415,3,0.002707743359175341,1.1579028382891294,42.78499984741211,-2.120862537308459,42.150001525878906,-1.5396879219623254,41.97999954223633,0.002707743359175341
8118,2005-05-06,42.6150016784668,42.94499969482422,42.58000183105469,42.59500122070313,2110000.0,0.0034141853919462672,-13.60013733119707,-0.09756415266376968,46.30038890323467,37.00400560215666,-0.3789684198453074,0.6358946713849178,2.421016546025662,2.461295740380912,23.11986651951239,0.47499847412108664,-1.3991638285942614,-0.37274856567383097,-2.5734237576027397,1.8279266262550777,-1.4730861616382853,0.7275890302906234,-1.4406820617675749,75.46485376534386,33.59420002624325,1.100337595964455,5,-0.6075019836425781,0.7999973297119141,3.043747901916504,2.43499755859375,-1.4099998474121094,4,-0.003754542792684168,1.3783928681893733,42.47000122070313,1.1579028382891294,42.78499984741211,-2.120862537308459,42.150001525878906,-0.003754542792684168
8119,2005-05-09,42.584999084472656,42.625,42.185001373291016,42.56999969482422,1704200.0,-0.0007040383154390817,8.26300995823964,0.7499523173758148,39.176942794026544,37.72165124086953,-0.45041692827621205,0.49144025534916125,2.416445753092532,2.4508856433203334,24.907517116980053,0.4399986267089844,-1.432152173613872,-0.2760011672973661,-2.238734304407437,1.6867319698127048,-1.257367735852398,0.7053654012576658,-1.3044386630859321,68.9654605425421,26.828607958327026,0.9813665685550348,5,-0.5774993896484375,0.8299999237060547,2.9925003051757812,2.4650001525878906,-1.3600006103515625,0,0.0058706118439522115,-13.60013733119707,42.6150016784668,1.3783928681893733,42.47000122070313,1.1579028382891294,42.78499984741211,0.0058706118439522115
8120,2005-05-10,41.85499954223633,42.25,41.78499984741211,42.19499969482422,1489600.0,-0.017142175834929163,1.066663840969779,-22.6675991861648,40.16877370905555,38.751316254087186,0.2809045447377443,0.9748966263498957,3.113959644791713,3.1455572756211154,26.74831803756773,0.7999992370605469,-1.3867933907204701,-0.8177507400512667,-2.3388119475935127,0.7033104674909794,-1.5782813438223897,-0.05722013628014366,-0.4745727644433515,6.034457244143946,-35.703884209862814,0.7605306037711228,5,0.15250015258789062,1.5599994659423828,3.7224998474121094,3.1949996948242188,-0.404998779296875,1,0.003225472170755639,8.26300995823964,42.584999084472656,-13.60013733119707,42.6150016784668,1.3783928681893733,42.47000122070313,0.003225472170755639
8121,2005-05-11,42.2599983215332,42.310001373291016,41.58000183105469,41.915000915527344,2632200.0,0.009676234230708403,2.280870944237281,-1.0146977975743023,41.88523518850534,40.156437672442216,-0.13780220172195357,0.40851598630901265,2.6558495624518343,2.70978171997281,29.19277195133519,0.7299995422363281,-1.351008785415253,-0.29700183868408203,-1.5344503733678678,0.9404466959997038,-0.9157261060259714,0.3217224286578073,-0.7856971687183503,49.816670672337956,8.146824019357759,0.6187242673418922,5,-0.2524986267089844,1.1550006866455078,3.2500009536743164,2.7900009155273438,-0.5199966430664062,2,-0.02449124203785724,1.066663840969779,41.85499954223633,8.26300995823964,42.584999084472656,-13.60013733119707,42.6150016784668,-0.02449124203785724
8122,2005-05-12,41.78499984741211,43.10499954223633,41.77000045776367,42.375,2972200.0,-0.011239907548199368,-3.30645607860751,-1.7101582281980119,43.45237824922292,41.27502367733709,0.44865137489860274,0.7843241522149569,3.078859201941256,3.15220627401024,29.828169058938432,1.3349990844726562,-1.211949527008123,-0.6835002899169922,-1.8726538830745199,0.5056533032405355,-1.278077086495756,-0.08892349333822835,-0.22245678207669783,13.442513051287118,-29.634591340660112,0.5945767965787632,5,0.5575008392333984,1.6299991607666016,3.72499942779541,3.2649993896484375,0.0950012207031179,3,-0.02476965062083658,2.280870944237281,42.2599983215332,1.066663840969779,41.85499954223633,8.26300995823964,42.584999084472656,-0.02476965062083658
8123,2005-05-13,41.040000915527344,41.91999816894531,40.875,41.91999816894531,2652600.0,-0.017829339107462205,1.3750032511725896,1.4915203827627452,34.88000488281243,41.78594637334962,1.1815113627910776,1.487862318655786,3.7532750948521922,3.851585679053123,29.952054875002325,1.0449981689453125,-1.0893854504311093,-1.3537492752075195,-2.702537932406635,-0.004960618008404083,-2.0281436038070737,-0.6793549466079654,2.0649986267089844,7.3991457129123255,-35.0881556776321,0.6743943285995574,5,0.9499988555908203,2.277498245239258,4.363748550415039,4.009998321533203,0.6800003051757884,4,0.004264113868339026,-3.30645607860751,41.78499984741211,2.280870944237281,42.2599983215332,1.066663840969779,41.85499954223633,0.004264113868339026
8124,2005-05-16,41.650001525878906,41.68999862670898,40.82500076293945,41.040000915527344,1657200.0,0.014863562298819799,1.5072590364776568,-0.6931846752728817,46.772855727705426,43.03984712980281,0.580861620347342,0.80327066142803,3.0415732261761548,3.1960157908741422,29.82214629633799,0.8649978637695241,-0.8480498993335175,-0.6702487945556612,-2.01259761754568,0.6721000284343575,-1.3414232060506706,0.0009256169393481173,1.4549980163574219,36.184263361486266,-11.19501473127017,0.6711744114950077,5,0.3149986267089844,1.6424980163574219,3.7249975204467773,3.3999977111816406,-0.4650001525878906,0,-0.010684265990908104,1.3750032511725896,41.040000915527344,-3.30645607860751,41.78499984741211,2.280870944237281,42.2599983215332,-0.010684265990908104
8125,2005-05-17,42.30500030517578,42.349998474121094,41.435001373291016,41.474998474121094,1678600.0,0.01572626063146476,-1.0109914064137497,1.3606573779923457,50.39061917923188,43.61998421920171,-0.05569536296717814,0.023875707061634444,2.297640955018778,2.496239150029986,30.907025425122235,0.9149971008300781,-0.6570568446925193,0.06450004577637003,-1.0534345130303322,1.1824346045830723,-0.49446723362697753,0.6234673251797176,0.7087992858886736,64.91229537819063,16.120290851955048,0.5589672794033506,5,-0.3400001525878906,0.9874992370605469,3.0737485885620117,2.7449989318847656,-1.3699989318847656,1,-0.025528940391534638,1.5072590364776568,41.650001525878906,1.3750032511725896,41.040000915527344,-3.30645607860751,41.78499984741211,-0.025528940391534638
8126,2005-05-18,42.584999084472656,42.74499893188477,42.31499862670898,42.5,1671200.0,0.006618574099445551,1.1234646974606242,0.10240830958727824,60.43103482295189,44.82869260630518,-0.4101828546686548,-0.30607590545115215,1.9360927378672557,2.170161145262938,31.363278998303766,0.4399986267089915,-0.42725821462024527,0.3662488937377901,-0.7037281390621288,1.436225926537709,-0.1687396226621658,0.901237410137746,0.34124855346679794,77.19295016798063,21.826851001468874,0.5349885163999594,5,-0.6199989318847656,0.6525020599365234,2.815000534057617,2.4650001525878906,-2.239997863769524,2,-0.02665253835703485,-1.0109914064137497,42.30500030517578,1.5072590364776568,41.650001525878906,1.3750032511725896,41.040000915527344,-0.02665253835703485
8127,2005-05-19,42.23500061035156,42.91999816894531,42.099998474121094,42.57500076293945,1605400.0,-0.008218820750162004,-1.6885040866993102,-4.000044879274751,52.89404369888115,45.56132091693257,-0.1084270858526537,-0.03796394078143095,2.2049185492716674,2.4768465527784045,31.91614904319131,0.8199996948242188,-0.28479399294643315,0.0670003890991211,-0.8870290995652539,1.021029877763496,-0.4100143552330664,0.5440151334313086,-1.4099998474121094,67.30317867554275,9.627193551808432,0.47701474433218877,5,-0.2700004577636719,0.48999977111816406,3.164999008178711,2.8149986267089844,-2.2250022888183594,3,-0.011720111867677963,1.1234646974606242,42.584999084472656,-1.0109914064137497,42.30500030517578,1.5072590364776568,41.650001525878906,-0.011720111867677963
8128,2005-05-20,41.93000030517578,42.290000915527344,41.7599983215332,42.23500061035156,2030600.0,-0.007221505878255541,1.5542237337990623,0.8970593185158591,49.572655703368866,46.71640012908171,0.09966853391881614,0.22958298770521424,2.4104721383815217,2.7340851155707853,31.774869022250517,0.5300025939941406,-0.29911390760760526,-0.20674991607666016,-1.1482673816039721,0.7347675494506518,-0.6775086488403161,0.26400881668699583,-1.0630995941162098,52.74467352888157,-5.724363324572451,0.4707587327636542,5,0.034999847412109375,0.7325000762939453,3.0124998092651367,3.2950000762939453,-1.3100013732910085,4,-0.0011924454256295736,-1.6885040866993102,42.23500061035156,1.1234646974606242,42.584999084472656,-1.0109914064137497,42.30500030517578,-0.0011924454256295736
8129,2005-05-23,42.66999816894531,42.82500076293945,41.9900016784668,42.0,1563400.0,0.017648410645925594,-1.4203053992193633,-2.196713110038272,54.049824060198645,48.2587390569865,-0.7006891975750094,-0.5595823986567581,1.5803162162979305,1.9531774105832937,31.382057929066832,0.8950004577636719,-0.3191651228201806,0.546248054504396,-0.3554917291213471,1.447987838130139,0.09537816269152444,0.9971179463172675,-1.762035508728026,83.16494683816144,25.776182098406636,0.45086989181287057,5,-0.7049980163574219,-0.0074977874755859375,1.8675012588500977,2.2575016021728516,-2.1999969482421804,0,-0.02226381506933306,1.5542237337990623,41.93000030517578,-1.6885040866993102,42.23500061035156,1.1234646974606242,42.584999084472656,-0.02226381506933306
8130,2005-05-24,42.5,42.56999969482422,42.125,42.56999969482422,2603400.0,-0.003984021003990423,11.71433242506812,-0.10447744198228154,47.607050315009296,48.894496293264716,-0.4800593405696958,-0.37203587380533065,1.6582563890357065,2.0816602277175917,30.445920958389095,0.5449981689453125,-0.32938451892866283,0.35299987792969034,-0.5629713508662064,1.268971106725587,-0.10498573646825804,0.8109854923276387,-1.5517966296081553,63.79325653513632,11.237018221933724,0.45798561439794744,5,-0.5349998474121094,0.16250038146972656,1.8824987411499023,2.2724990844726562,-2.6599998474121094,1,-0.030941144157858425,-1.4203053992193633,42.66999816894531,1.5542237337990623,41.93000030517578,-1.6885040866993102,42.23500061035156,-0.030941144157858425
8131,2005-05-25,42.310001373291016,42.38000106811523,41.93999862670898,42.375,2097000.0,-0.00447055592256429,10.733279080415224,0.9285558583106267,48.62778635304519,49.469541638133855,-0.3153883152520436,-0.18730891767309288,1.730491711350588,2.230373593924071,29.02668750234606,0.5600013732910227,-0.29417876477544525,0.16025123596191548,-0.7574139465057002,1.0779164184295311,-0.29858135527189233,0.6190838271957233,-1.3223621069281037,47.41406242292502,-1.7651991329668348,0.4588325912338083,5,-0.4375019073486328,0.1874980926513672,2.0724973678588867,2.4624977111816406,-2.2350006103515625,2,-0.03249822631459409,11.71433242506812,42.5,-1.4203053992193633,42.66999816894531,1.5542237337990623,41.93000030517578,-0.03249822631459409
8132,2005-05-26,42.540000915527344,42.64500045776367,42.31499862670898,42.54999923706055,1937800.0,0.005436056127890332,2.300005722024142,0.15382358119607958,49.366011019109635,51.07909787550022,-0.47721225647136123,-0.34314781644292225,1.3953851237570802,1.964158523051779,27.40547718955757,0.33499908447265625,-0.20584090513482778,0.332000732421875,-0.5244566130268566,1.1884580778706066,-0.09622794030249082,0.7602294051462408,-1.5137144711127846,73.23951229296807,26.25394695025779,0.42822867272436677,5,-0.6675014495849609,-0.3150005340576172,1.8424978256225586,2.2324981689453125,-1.875,3,-0.05159848724928029,10.733279080415224,42.310001373291016,11.71433242506812,42.5,-1.4203053992193633,42.66999816894531,-0.05159848724928029
8133,2005-05-27,42.76499938964844,42.85499954223633,42.474998474121094,42.56499862670898,1113400.0,0.005289103650182758,1.0,-20.003433803892356,51.473001118814054,51.60133625229006,-0.4825304005688338,-0.5278718643042026,1.0721745124584956,1.708515695993711,25.42722967990877,0.3800010681152344,-0.1489484518225268,0.5142492294311509,-0.3646386841310445,1.3931371429933463,0.07480527265005321,0.9536931862122486,-1.7008387107432625,90.16392759169864,44.06016586957549,0.43944395678109716,5,-0.5874996185302734,-0.5399990081787109,1.508749008178711,2.0074996948242188,-2.5400009155273438,4,-0.06442186618578793,2.300005722024142,42.540000915527344,10.733279080415224,42.310001373291016,11.71433242506812,42.5,-0.06442186618578793
8134,2005-05-31,42.21500015258789,42.75,42.150001525878906,42.68999862670898,2049000.0,-0.012860966793178052,1.0167974560188746,-2.374983310763007,53.03542595415919,51.89520367172643,0.17438014777046362,0.0428317311116615,1.527473770990099,2.220050116397317,24.091253169508853,0.6149978637695312,-0.07939091054591785,-0.047500038146971235,-0.9173844507277451,0.8223843744338026,-0.48244224443735817,0.3874421681434157,-1.1137227238819136,30.054781499362676,-20.245136534107147,0.43494220629038816,5,0.12499809265136719,-0.22749900817871094,1.958749771118164,2.4724998474121094,-1.8300018310546875,1,-0.03778280741295559,1.0,42.76499938964844,2.300005722024142,42.540000915527344,10.733279080415224,42.310001373291016,-0.03778280741295559
8135,2005-06-01,42.86000061035156,43.04999923706055,42.24499893188477,42.25500106811523,1954000.0,0.015278940078936154,-1.5759852539962882,-1.2736873383768148,54.86226563828308,51.27645154009656,-0.4286963458460704,-0.5757701231596855,0.7965395308770411,1.547848768229727,22.687996559896735,0.8349990844726562,0.14274051464517612,0.5620004653930692,-0.34568202028042094,1.4696829510665594,0.10815922255632415,1.0158417082298143,-1.7223487668407955,82.88301601484649,31.178521388448722,0.4538412428367446,6,-0.4550018310546875,-0.8950004577636719,1.286250114440918,1.8274993896484375,-1.654998779296875,2,-0.05576293410204003,1.0167974560188746,42.21500015258789,1.0,42.76499938964844,2.300005722024142,42.540000915527344,-0.05576293410204003
8136,2005-06-02,42.76499938964844,42.82500076293945,42.36999893188477,42.6150016784668,1654800.0,-0.002216547348349307,2.3703782195283387,0.24793028871920364,58.462878447975406,51.895210956662595,-0.34137630784208284,-0.508410588662457,0.805955021228506,1.615698720305872,21.67044557998581,0.49000167846678977,0.23795553075235176,0.46799926757812216,-0.43746544982893454,1.3734639849851789,0.01526690887459381,0.9207316262816505,-1.5508536503956805,68.33326975488389,11.301904827166283,0.45273235870352857,6,-0.3600006103515625,-0.7999992370605469,1.0337505340576172,1.9125003814697266,-1.6349983215332102,3,-0.06839703680128106,-1.5759852539962882,42.86000061035156,1.0167974560188746,42.21500015258789,1.0,42.76499938964844,-0.06839703680128106
8137,2005-06-03,42.584999084472656,42.875,42.435001373291016,42.76499938964844,1885400.0,-0.004209056652514587,1.199984741269145,-1.2000203453625289,64.78469737898811,53.58543780950917,-0.11902432494984083,-0.33661143955589523,0.8961910593212679,1.7653093171178185,20.657793031785975,0.4399986267089844,0.25879861263628356,0.2822490692138686,-0.629281509481693,1.1937796479094303,-0.1735162201339122,0.7380143585616494,-1.297419205307591,48.333184983617954,-14.357665469850431,0.4557652893477793,6,-0.09000015258789062,-0.6199989318847656,0.8025016784667969,1.7125015258789062,-1.8400001525878835,4,-0.058940903498772124,2.3703782195283387,42.76499938964844,-1.5759852539962882,42.86000061035156,1.0167974560188746,42.21500015258789,-0.058940903498772124
8138,2005-06-06,42.45500183105469,42.76499938964844,42.45500183105469,42.53499984741211,2282800.0,-0.0030526536623871614,-6.75013113347003,0.4444326707074132,58.48263886097422,54.07797278737312,0.1042377780027266,-0.23106225535821778,0.9395103302955334,1.8665668591195868,19.74105631302902,0.30999755859375,0.182865980270428,0.16025180816650675,-0.7425062461711178,1.0630098625041313,-0.29112721900230554,0.611630835335319,-1.0969251775738016,33.88900898151563,-30.8264670632512,0.4513790271688133,6,0.039997100830078125,-0.4900016784667969,0.8649988174438477,1.842498779296875,-1.3050003051757812,0,-0.04216230922920383,1.199984741269145,42.584999084472656,2.3703782195283387,42.76499938964844,-1.5759852539962882,42.86000061035156,-0.04216230922920383
8139,2005-06-07,42.834999084472656,43.06499862670898,42.375,42.459999084472656,2356400.0,0.008950588553267025,-1.532113559369462,-4.687616231939344,55.92841659697213,55.002569040924556,-0.27925986626586763,-0.6233281824727044,0.4893258993993612,1.4589494432954524,18.295485429480667,0.6899986267089773,0.19659318763680034,0.5277490615844727,-0.3985471315793703,1.4540452547483156,0.06460096500255474,0.9908971581663906,-1.4092455276485865,71.95126489825957,6.9607537604352245,0.4631480965819202,6,-0.332500457763679,-0.8699989318847656,0.38250064849853516,1.3600006103515625,-1.3349990844726562,1,-0.060931496816528874,-6.75013113347003,42.45500183105469,1.199984741269145,42.584999084472656,2.3703782195283387,42.76499938964844,-0.060931496816528874
8140,2005-06-08,41.9900016784668,42.99499893188477,41.959999084472656,42.95000076293945,4120800.0,-0.019726798740896112,-1.0294029649797438,-2.55999755859375,44.091368150854876,54.49852257401452,0.5428755874163613,0.2448557015421926,1.2886541887837382,2.2772799883155983,16.601194096621462,1.0349998474121165,0.23982703659100224,-0.32399845123291016,-1.238308287457464,0.5903113849916437,-0.7811533693451835,0.13315646687936322,-0.4658934174496352,2.715168002098965,-58.2230479644457,0.45715491811227604,6,0.5224971771240234,-0.02500152587890625,1.038747787475586,2.204998016357422,-0.4850006103515696,2,-0.0382234649387182,-1.532113559369462,42.834999084472656,-6.75013113347003,42.45500183105469,1.199984741269145,42.584999084472656,-0.0382234649387182
8141,2005-06-09,41.224998474121094,41.94499969482422,41.099998474121094,41.92499923706055,4459400.0,-0.01821869906564,1.2837819029110198,0.7291681567842071,40.73390719558306,53.539399926956015,1.2714972034711636,0.9785124590466978,1.9802652181344769,3.0000394821187015,15.005118421085442,0.8900032043457031,0.17280964994351677,-1.0372516632080107,-2.073466327037366,-0.0010369993786554232,-1.5553589951226883,-0.519144331293333,1.8400001525878835,6.361322661241344,-51.55051204657317,0.5181073319146764,6,0.8575000762939453,0.7400016784667969,1.6562509536743164,2.970001220703125,-0.039997100830078125,3,-0.0004850610990067006,-1.0294029649797438,41.9900016784668,-1.532113559369462,42.834999084472656,-6.75013113347003,42.45500183105469,-0.0004850610990067006
8142,2005-06-10,40.75,41.28499984741211,39.91999816894531,41.22999954223633,5282200.0,-0.011522098040082973,3.6271231371027706,0.6857128843984501,39.50175327134775,52.20926127723754,1.6381509267065795,1.4461399931591714,2.3764506772893697,3.43151932704167,14.95966549425023,1.3650016784667969,0.1508178175964403,-1.4605001449584947,-2.68359719276787,-0.23740309714911945,-2.0720486688631823,-0.8489516210538071,2.2756986236572203,26.391151359160126,-30.84520756979746,0.611548523904687,6,0.7424983978271484,0.7624988555908203,2.13124942779541,3.4449996948242188,0.8499984741210938,4,0.009325179585649712,1.2837819029110198,41.224998474121094,-1.0294029649797438,41.9900016784668,-1.532113559369462,42.834999084472656,0.009325179585649712
8143,2005-06-13,41.21500015258789,41.61999893188477,40.79999923706055,40.79999923706055,3485800.0,0.011411046689273396,-2.9517970401691676,-0.8645860652154909,36.38914125968753,50.359674088962905,1.039473097077071,1.048689412395376,1.8407679637347627,2.926220739590377,13.977854905967815,0.8699989318847727,0.14252999041008962,-1.0042499542236314,-2.194142554133599,0.18564264568633604,-1.599196254178615,-0.4093036542686477,1.6864704528808545,41.17652766777094,-12.252109031405858,0.594946299954984,6,0.2774982452392578,0.2974987030029297,1.547499656677246,2.979999542236328,1.2350006103515625,0,-0.011403644764359067,3.6271231371027706,40.75,1.2837819029110198,41.224998474121094,-1.0294029649797438,41.9900016784668,-0.011403644764359067
8144,2005-06-14,41.20500183105469,41.40999984741211,40.93000030517578,41.21500015258789,2489000.0,-0.0002425893848401195,1.4000114441572808,-0.024092287894107913,37.51204740386723,48.431872062916696,0.9958621318408092,1.0789589001305444,1.7759312519024775,2.9102229692245345,12.903749886284826,0.4799995422363281,0.10732803107423905,-0.9919982910156264,-2.2418416730637105,0.2578450910324577,-1.6169199820396685,-0.3670765999915844,1.5772098769531198,41.78872661094926,-9.902181023666472,0.6249216910240426,6,0.28749656677246094,0.3074970245361328,1.5062475204467773,2.9899978637695312,0.8599967956542898,1,-0.0013347968142627398,-2.9517970401691676,41.21500015258789,3.6271231371027706,40.75,1.2837819029110198,41.224998474121094,-0.0013347968142627398
8145,2005-06-15,41.224998474121094,41.6150016784668,40.11999893188477,40.474998474121094,8329000.0,0.00048529649745909786,-1.0479502521359807,-75.01259061426936,39.18239773506083,46.28959642814841,0.804111321615764,1.0265335782019491,1.661896945886788,2.877654709263581,12.94474466386426,1.4950027465820241,0.032501855722351536,-0.918001556396483,-2.239469499703688,0.403466386910722,-1.578735528050089,-0.2572675847428769,1.4427246923242123,64.44441095467201,11.708024925543086,0.6607339716536039,6,0.2674999237060547,0.28750038146972656,1.486250877380371,2.970001220703125,1.6500015258789062,2,0.006670746781265224,1.4000114441572808,41.20500183105469,-2.9517970401691676,41.21500015258789,3.6271231371027706,40.75,0.006670746781265224
8146,2005-06-16,41.45000076293945,41.70000076293945,41.16999816894531,41.17499923706055,3497000.0,0.005457908966560732,-2.719268658314595,0.366668701171875,39.121734753936344,43.438156136475996,0.4167900164722482,0.7506251893689893,1.3480459767518482,2.644454932362528,13.45466050057432,0.5300025939941406,-0.013526799974528103,-0.636249351501462,-1.9751642307830934,0.7026655277801694,-1.3057067911422777,0.03320808813935372,1.107813403605853,85.95507664744319,34.33283323241426,0.6694574396408142,6,0.04249763488769531,0.06249809265136719,1.2612485885620117,2.7449989318847656,1.3800010681152344,3,0.0013269072174528773,-1.0479502521359807,41.224998474121094,1.4000114441572808,41.20500183105469,-2.9517970401691676,41.21500015258789,0.0013269072174528773
8147,2005-06-17,41.7400016784668,41.90999984741211,41.52999877929688,41.68999862670898,3919600.0,0.006996403140880902,-1.0540445800771587,0.18182827021780917,39.90148671919806,41.37358367627864,-0.006346346644264145,0.4444246625560808,0.9560660364361198,2.346342809700822,13.67139772504461,0.45999908447265625,-0.1232790933146859,-0.32149848937988423,-1.6671192288291365,1.024122250069368,-0.9943088591045068,0.35131188034473837,0.71229984817451,90.50290044710782,41.94840891612337,0.6728103697246258,6,-0.24750328063964844,-0.22750282287597656,0.971247673034668,2.454998016357422,1.1499977111816406,4,-0.013296604764203912,-2.719268658314595,41.45000076293945,-1.0479502521359807,41.224998474121094,1.4000114441572808,41.20500183105469,-0.013296604764203912
8148,2005-06-20,41.88000106811523,41.90499877929688,41.47999954223633,41.625,2273400.0,0.0033540820320727693,1.786912310982619,5.099710100700995,46.409436585166326,40.31591923052244,-0.26427886741695517,0.31672610797627243,0.7260235090523963,2.2028758903444796,13.597182511092754,0.424999237060554,-0.25722849593994823,-0.17899913787842792,-1.5258337732721188,1.167835497515263,-0.8524164555752733,0.4944181798184175,0.47100832421823924,98.32409139924688,45.470246793713656,0.6734173176968465,6,-0.4225025177001882,-0.38750267028807883,0.9987487792968821,2.3149986267089915,1.1199989318847727,0,-0.006685830631635525,-1.0540445800771587,41.7400016784668,-2.719268658314595,41.45000076293945,-1.0479502521359807,41.224998474121094,-0.006685830631635525
8149,2005-06-21,41.72000122070313,41.95500183105469,41.64500045776367,41.75500106811523,2638000.0,-0.003820435609632966,-2.3513413200816546,-0.13725372866391208,36.363619770752734,39.45728052162221,-0.311870914461025,0.42362485420482443,0.7946823807588714,2.36435044166749,14.188767470816602,0.3100013732910156,-0.4285292219750545,-0.29149913787841086,-1.6143989735997408,1.031400697842919,-0.9529490557390758,0.3699507799822541,0.5337677226948117,87.19344746224321,36.56264587946659,0.661449917860666,6,-0.7825012207031321,-0.22750282287598367,0.9337482452392507,2.3774986267089773,1.4699974060058452,1,0.017497591583819583,1.786912310982619,41.88000106811523,-1.0540445800771587,41.7400016784668,-2.719268658314595,41.45000076293945,0.017497591583819583
8150,2005-06-22,41.185001373291016,41.82500076293945,41.17499923706055,41.70000076293945,2373400.0,-0.01282358177752474,-1.4298956134846843,14.714332425074094,32.90042217713929,38.58689329735067,0.10832236794755801,0.9012654056204497,1.2141222938966223,2.8934976817968305,14.961864322945354,0.6500015258789062,-0.569664962399699,-0.760749053955081,-2.111835282574013,0.5903371746638513,-1.4362921682645506,-0.0852059396456113,0.9754167391288249,1.911227306301753,-44.56027657623247,0.675543114309467,6,-0.24750137329101562,0.3074970245361328,1.4437484741210938,2.8874988555908203,1.6399993896484375,2,0.02136693514811072,-2.3513413200816546,41.72000122070313,1.786912310982619,41.88000106811523,-1.0540445800771587,41.7400016784668,0.02136693514811072
8151,2005-06-23,40.935001373291016,41.275001525878906,40.56499862670898,41.18999862670898,3540400.0,-0.006070170976420708,2.341166122141275,0.4951408847145132,32.40937229808698,37.79885096698837,0.34962731898783517,1.0993356406890982,1.3769633107883692,3.1346150212652617,15.756803969331084,0.710002899169929,-0.743263174833757,-0.9419990539550795,-2.3536211246617356,0.46962301675157647,-1.6478100893084076,-0.23618801860175154,1.1357999413898412,26.618841267794252,-18.80680731655295,0.7058110353533281,6,0.10249900817871094,0.5574970245361328,1.6937484741210938,3.1374988555908203,1.8199996948242116,3,0.04739217201968349,-1.4298956134846843,41.185001373291016,-2.3513413200816546,41.72000122070313,1.786912310982619,41.88000106811523,0.04739217201968349
8152,2005-06-24,40.34500122070313,40.80500030517578,40.09000015258789,40.70000076293945,3222600.0,-0.014413097173433642,1.5309801432709251,1.3921700625318003,29.514532902728803,37.035005593992956,0.9790996464335038,1.5984117740572756,1.904034291803704,3.7060641872350146,17.07396533162425,0.845001220703125,-0.811842183765819,-1.4222492218017493,-2.9531083458011054,0.1086099021976068,-2.187678783801431,-0.6568196598020677,1.6397679681483055,13.67296721817837,-31.84003569361147,0.7654295619996789,6,0.677499771118157,1.1474971771240163,2.256249427795403,3.727499008178704,2.7949981689453054,4,0.06159376713753506,2.341166122141275,40.935001373291016,-1.4298956134846843,41.185001373291016,-2.3513413200816546,41.72000122070313,0.06159376713753506
8153,2005-06-27,40.0099983215332,40.39500045776367,40.0099983215332,40.349998474121094,3158800.0,-0.008303454927100606,-1.264717432036711,0.9577481436907167,22.331038038625138,35.34822677563272,1.2574296847334807,1.8091924851069052,2.203800487525939,4.021577289327041,18.76113527269698,0.38500213623046875,-0.8118087630221282,-1.619502067565918,-3.263931028387397,0.024926893255560856,-2.441716547976661,-0.797287587155175,1.8921800265219915,0.0,-40.426793403055306,0.8222144804107405,6,0.9725017547607422,1.4825000762939453,2.3350019454956055,4.062501907348633,3.2800025939941406,0,0.07198203421481342,1.5309801432709251,40.34500122070313,2.341166122141275,40.935001373291016,-1.4298956134846843,41.185001373291016,0.07198203421481342
8154,2005-06-28,40.61999893188477,40.66999816894531,39.9900016784668,39.9900016784668,2100600.0,0.015246204347458603,-1.1587284287011808,-1.8529322667145582,35.934271314902745,34.9873238400596,0.6210273397632378,1.1315887219517862,1.54606577529308,3.3989488727193446,19.995668876402725,0.6799964904785156,-0.7503033011637186,-0.9297513961791921,-2.6089603677529354,0.7494575753945512,-1.7693558819660637,-0.09014691039232048,1.2028922090060234,34.33229251986385,-10.415955517150202,0.83960448578687,6,0.35250282287596946,0.8724994659423757,1.6937513351440359,3.452501296997063,2.430000305175774,1,0.05859185452235538,-1.264717432036711,40.0099983215332,1.5309801432709251,40.34500122070313,2.341166122141275,40.935001373291016,0.05859185452235538
8155,2005-06-29,40.47000122070313,40.78499984741211,40.36000061035156,40.54499816894531,1806000.0,-0.0036927059361367975,-1.8813686442869704,-0.11904329397516146,41.12811115434344,35.21025455121595,0.729366791075428,1.1524392388245985,1.6204565622262592,3.5326039622425753,21.632008885648958,0.4249992370605469,-0.7081933759041519,-0.9602491378784137,-2.586175635666905,0.6656773599100774,-1.7732123867726628,-0.14728588898416461,1.2767742013098413,37.354054415104976,-11.74385154516576,0.8129632488942459,6,0.5025005340576101,1.0224971771240163,1.8437490463256765,3.602499008178704,2.604999542236321,2,0.06721021309518482,-1.1587284287011808,40.61999893188477,-1.264717432036711,40.0099983215332,1.5309801432709251,40.34500122070313,0.06721021309518482
8156,2005-06-30,39.84000015258789,40.23500061035156,39.49499893188477,39.5,2999400.0,-0.015567112654124471,-3.228553367265883,-4.53351983723339,39.682541055572614,35.18592725525757,1.237062565253737,1.6359468842812035,2.1943405926468813,4.14387011552094,23.588835799258785,0.9750022888183594,-0.6918714404464055,-1.444000244140625,-3.0904851987214386,0.20248471044018856,-2.267242721431032,-0.6207577668502182,1.833704179302373,26.335943437707986,-24.575291318441895,0.8232424772904066,6,0.8850002288818359,1.4399986267089844,2.473750114440918,4.232500076293945,3.079998016357422,3,0.07492471382828714,-1.8813686442869704,40.47000122070313,-1.1587284287011808,40.61999893188477,-1.264717432036711,40.0099983215332,0.07492471382828714
8157,2005-07-01,40.07500076293945,40.400001525878906,39.959999084472656,39.959999084472656,2079400.0,0.005898609674987565,-6.652104687033535,0.3382400789866373,36.36364466006304,34.06972815246831,0.8281308685383095,1.2682877265040133,1.8973819533767369,3.88668041911383,25.621831189148708,0.5600013732910156,-0.6873643983001401,-1.0834997177123995,-2.6947047784747724,0.5277053430499734,-1.889102248093586,-0.27789718733121305,1.4679812449504794,44.96135034273078,-6.884608972509277,0.8056025303811851,7,0.6499996185302734,1.2049980163574219,2.1099987030029297,3.997499465942383,2.924999237060547,4,0.06687461644802228,-3.228553367265883,39.84000015258789,-1.8813686442869704,40.47000122070313,-1.1587284287011808,40.61999893188477,0.06687461644802228
8158,2005-07-05,40.665000915527344,40.75,40.18000030517578,40.43999862670898,2810800.0,0.014722399035697942,1.8860710595188659,1.9565130858792537,44.327724021202016,34.95462862474045,0.05325903593055159,0.5663462124228573,1.2734075301782894,3.2856004561537446,27.556548095460393,0.6749992370605469,-0.6887457672261021,-0.4039995193481474,-1.9072125138493519,1.0992134751530571,-1.1556060165987532,0.3476069779024584,0.7551021078022799,90.69776382013562,36.02725636445206,0.7516064972506025,7,-0.005001068115234375,0.6149978637695312,1.383749008178711,3.407499313354492,2.2549972534179688,1,0.06086311123568788,-6.652104687033535,40.07500076293945,-3.228553367265883,39.84000015258789,-1.8813686442869704,40.47000122070313,0.06086311123568788
8159,2005-07-06,40.224998474121094,40.665000915527344,40.22000122070313,40.665000915527344,2461800.0,-0.010820175371943574,1.0227146622277385,-1.955546513402105,40.347505132895606,35.78208228649115,0.28931871028975564,0.844063874101181,1.6615331378875098,3.7016330445961856,29.942724116768588,0.44499969482421164,-0.7330395870922572,-0.7135019302368164,-2.010162996819062,0.5831591363454294,-1.3618324635279393,-0.06517139694569352,1.0795983037218377,56.589071639372136,3.0245716921396095,0.6483305332911241,7,0.1600017547607422,1.0550003051757812,1.9762516021728516,3.6300010681152344,3.045001983642578,2,0.0761964588607289,1.8860710595188659,40.665000915527344,-6.652104687033535,40.07500076293945,-3.228553367265883,39.84000015258789,0.0761964588607289
8160,2005-07-07,40.3849983215332,40.435001373291016,39.63000106811523,39.63000106811523,2631000.0,0.0039776222120939675,-1.1324588971189875,-1.7158933277847297,39.58943013033349,36.579866490074096,0.004363297519255127,0.5877923978850816,1.4792990351937476,3.512043357791491,32.147781847342216,0.8050003051757884,-0.8377264597581373,-0.47325191497802876,-1.6922441618342319,0.7457403318781743,-1.0827480384061303,0.1362442084500728,0.8110225855522373,70.91622567182672,20.562883249350776,0.6094961234281007,7,-0.2349987030029297,0.8950004577636719,1.7787513732910156,3.44000244140625,3.06500244140625,3,0.06598987312836835,1.0227146622277385,40.224998474121094,1.8860710595188659,40.665000915527344,-6.652104687033535,40.07500076293945,0.06598987312836835
8161,2005-07-08,41.20500183105469,41.224998474121094,40.23500061035156,40.349998474121094,2025400.0,0.020304656273422594,1.2122940268862576,1.1324588971189982,45.26130132010637,38.32950742533828,-0.8641919536680831,-0.24642010929355251,0.6390389786410324,2.668674283493459,33.009934373070266,0.9899978637695312,-0.871229401593645,0.3477514266967745,-0.8700064241133063,1.5655092775068553,-0.26112749870826946,0.9566303521018185,-1.7100028991699148,98.74628993181368,51.26274008009085,0.6088789254050414,7,-0.8450031280517578,0.0749969482421875,0.9799976348876953,2.6199989318847656,2.3899993896484446,4,0.04538281394943211,-1.1324588971189875,40.3849983215332,1.0227146622277385,40.224998474121094,1.8860710595188659,40.665000915527344,0.04538281394943211
8162,2005-07-11,41.13000106811523,41.560001373291016,40.97999954223633,41.46500015258789,1950600.0,-0.001820185890222037,1.20952436312906,-0.39181025636450456,43.279581286412196,40.65712334175906,-0.7444116268812948,-0.14913728515377045,0.7208634380134882,2.7232287890587017,32.67496347316209,0.5800018310546875,-0.8442282021254215,0.25375061035155255,-0.9688099127441561,1.4763111334472612,-0.35752965119630176,0.8650308718994069,-1.6004021453857291,77.72019496460013,35.152929653759216,0.6112802615478544,7,-0.6025009155273366,0.14999771118164773,1.0549983978271555,2.5324993133544993,2.0449981689453196,0,0.04352047299647954,1.2122940268862576,41.20500183105469,-1.1324588971189875,40.3849983215332,1.0227146622277385,40.224998474121094,0.04352047299647954
8163,2005-07-12,40.74499893188477,41.13000106811523,40.650001525878906,41.125,1456000.0,-0.009360615760569901,1.461515889550803,1.134334646655538,41.602064466610486,41.286878136393256,-0.27288177692920357,0.20959414544004318,1.0911089191862473,3.0807078370837786,32.92954359854969,0.479999542236321,-0.8051504313882134,-0.10775146484374432,-1.3209280827775487,1.10542515309006,-0.714339773810643,0.4988368441231543,-1.1341839111328156,57.771900904854476,19.988274206469946,0.6065883089669011,7,-0.2174987792968821,0.5349998474121023,1.4850006103515554,2.917501449584954,2.4600028991699148,1,0.05534424167945162,1.20952436312906,41.13000106811523,1.2122940268862576,41.20500183105469,-1.1324588971189875,40.3849983215332,0.05534424167945162
8164,2005-07-13,41.150001525878906,41.209999084472656,40.69499969482422,40.775001525878906,1474600.0,0.009939933847370908,1.080826140567201,-0.9868393314260085,49.69163208800871,42.23838046235606,-0.664697249691443,-0.2105344123812074,0.6734949407622608,2.6321350574737536,33.156881993774014,0.5149993896484375,-0.6806151463162919,0.3000011444091797,-0.9100587987818969,1.5100610876002563,-0.30502882718635504,0.9050311160047144,-1.4612190510253882,78.75648794911638,34.93014163863033,0.6050299715955372,7,-0.6225013732910156,0.12999725341796875,1.0799980163574219,2.3774986267089844,1.7999992370605469,2,0.043013282562171185,1.461515889550803,40.74499893188477,1.20952436312906,41.13000106811523,1.2122940268862576,41.20500183105469,0.043013282562171185
8165,2005-07-14,41.5,41.56499862670898,41.099998474121094,41.15499877929688,1860600.0,0.008505430404443182,-1.0439484892182525,0.9200032552083144,54.891752015509766,43.928292791237965,-0.9534957380033191,-0.5679955379308552,0.30921156509704417,2.2374449026135608,32.54653809379589,0.4650001525878835,-0.4675313893468953,0.6362495422363281,-0.5977647634629335,1.8702638479355898,0.01924238938669731,1.253256695085959,-1.7363687692089798,95.11287792090135,47.0812187234723,0.6170071528496326,7,-0.9025001525878977,-0.25500106811522727,0.7337493896484375,2.0275001525878906,1.3699989318847727,3,0.04265061344008858,1.080826140567201,41.150001525878906,1.461515889550803,40.74499893188477,1.20952436312906,41.13000106811523,0.04265061344008858
8166,2005-07-15,41.50500106811523,41.73500061035156,41.31999969482422,41.73500061035156,1475400.0,0.00012050766542714975,2.608710795614748,-0.6666629809819008,61.175305818095886,46.685144031019384,-0.7794459840400307,-0.5993962061833855,0.26921815877363287,2.2037736596494995,31.951238222168186,0.41500091552734375,-0.38018920743812856,0.6385005950927649,-0.6012464402218214,1.8782476304073512,0.018627077435475314,1.2583741127500545,-1.6332877935691315,78.8018676211029,25.332514097562708,0.6198735176572914,7,-0.8225002288818288,-0.7800006866455007,0.7337484359741282,1.80999946594239,1.3149986267089915,4,0.04686181531792322,-1.0439484892182525,41.5,1.080826140567201,41.150001525878906,1.461515889550803,40.74499893188477,0.04686181531792322
8167,2005-07-18,41.185001373291016,41.59000015258789,41.16999816894531,41.349998474121094,1621200.0,-0.0077099069169772605,-3.307635125882744,0.7173801270462353,61.35266305862167,48.57680392406601,-0.3189783398442856,-0.3405687773737185,0.5599405256408545,2.487442706842238,31.71144591437716,0.4200019836425781,-0.32230093846740004,0.34625091552734233,-0.8346191990456759,1.5271210301003606,-0.24418414175917036,0.936685972813855,-1.1642251118804836,49.308783303917366,-10.47282120265573,0.5904350572865102,7,-0.5025005340576172,-0.46000099182128906,0.8387479782104492,2.1074981689453125,1.3400001525878906,0,0.05851644450775795,2.608710795614748,41.50500106811523,-1.0439484892182525,41.5,1.080826140567201,41.150001525878906,0.05851644450775795
8168,2005-07-19,41.599998474121094,41.90499877929688,41.400001525878906,41.42499923706055,2380000.0,0.010076413427029918,-3.4889710245672965,-1.0606200725961206,59.83933866419909,50.74256320532196,-0.6564287874573083,-0.8196420028921381,0.11521025102679516,2.039756000874739,31.25587297441784,0.7199974060058665,-0.18846583410659434,0.7752481460571303,-0.35937752528298006,1.9098738173972407,0.20793531038707158,1.342560981727189,-1.4420842647952767,74.79334413639558,11.305433801391949,0.5673128356700566,7,-0.8324985504150391,-0.8749980926513672,-0.09749984741210938,1.239999771118164,0.6700019836425781,1,0.03786059665168606,-3.307635125882744,41.185001373291016,2.608710795614748,41.50500106811523,-1.0439484892182525,41.5,0.03786059665168606
8169,2005-07-20,42.45000076293945,42.47000122070313,41.32500076293945,41.40999984741211,1668400.0,0.02043274807683315,1.1203676231650483,5.942888283378746,67.42953738160527,53.83590845546327,-1.2936660146314196,-1.6992730568726557,-0.7542939230908985,1.1575235255665604,30.687254192680957,1.145000457763679,-0.02273927050379143,1.5887504577636733,0.29680349245877835,2.8806974230685682,0.9427769751112294,2.234723940416117,-2.1173780966165268,98.54011549877711,30.435035124584118,0.6459734826524473,7,-1.0974998474121094,-1.4675006866455007,-0.9475021362304688,0.3899974822998047,-0.3800010681152344,2,0.017785654995190914,-3.4889710245672965,41.599998474121094,-3.307635125882744,41.185001373291016,2.608710795614748,41.50500106811523,0.017785654995190914
8170,2005-07-21,42.06499862670898,43.24499893188477,41.900001525878906,42.57500076293945,4821600.0,-0.009069543682237113,-2.20238873751137,-0.49038623775814055,70.46911892281908,56.636777077986906,-0.7211289853099245,-1.312242812380795,-0.3701358496036349,1.5133179771370138,29.967279518424466,1.3449974060058665,0.06465654484962613,1.1597484588622962,-0.23451260365902016,2.5540095213836125,0.46261792760163445,1.8568789901229579,-1.4758905338604293,43.13253632233855,-29.006212374293455,0.6971305312606588,7,-0.11749839782714133,-0.6949996948242045,-0.5624999999999929,0.7749996185302805,-0.1699981689453054,3,0.021038919888815677,1.1203676231650483,42.45000076293945,-3.4889710245672965,41.599998474121094,-3.307635125882744,41.185001373291016,0.021038919888815677
8171,2005-07-22,42.875,42.93999862670898,42.185001373291016,42.185001373291016,3610000.0,0.019255946742779972,-1.1884021915202776,-1.3529328167307244,73.29445016753533,59.97176250922281,-1.4184994266217146,-2.07588397885948,-1.1846427203485703,0.6663076564460084,28.713166141393277,0.875,0.2462422089248406,1.8727499008178725,0.22320909657084798,3.522290705064897,1.0479794986943602,2.697520302941385,-1.914067189686378,82.1687327304579,6.319907868161621,0.8247704021235124,7,-0.9274997711181641,-1.5050010681152273,-1.3725013732910156,-0.03500175476074219,-0.6699981689453125,4,-0.0001166429881102049,-2.20238873751137,42.06499862670898,1.1203676231650483,42.45000076293945,-3.4889710245672965,41.599998474121094,-0.0001166429881102049
8172,2005-07-25,42.83000183105469,43.76499938964844,42.67499923706055,42.70000076293945,3812200.0,-0.0010495199754009255,-11.110835611503168,0.18840772007806322,69.80783459675285,63.10573696812751,-1.237089728741985,-1.9343451619102012,-1.1294528617782689,0.6774915752744661,27.333904963511184,1.0900001525878906,0.43679304657356965,1.7035017013549805,-0.10435349845847242,3.5113569011684334,0.7995741014482576,2.6074293012617034,-1.549299763721102,61.68040635929153,-11.78243509668399,0.9039275999067252,7,-0.6000022888183594,-1.200002670288086,-1.3275032043457031,0.009996414184570312,-1.2950019836425781,0,-0.00023353107174550747,-1.1884021915202776,42.875,-2.20238873751137,42.06499862670898,1.1203676231650483,42.45000076293945,-0.00023353107174550747
8173,2005-07-26,42.88999938964844,43.22000122070313,42.82500076293945,42.82500076293945,2405000.0,0.00140083016644299,-11.154117025647263,0.4999853282079873,76.20449751088526,66.05161090400269,-1.0737359056574292,-1.8630362890395276,-1.154334206527146,0.5792944311416761,25.823820295053274,0.395000457763679,0.5486305440606145,1.6194992065429688,-0.2708224066487048,3.5098208197346423,0.674338399947132,2.5646600131388055,-1.2118097507444787,64.13932407903931,-10.98462026808889,0.9451608065958367,7,-0.4575004577636719,-1.260000228881836,-1.3875007629394531,-0.05000114440917969,-0.75,1,-0.00851009253820656,-11.110835611503168,42.83000183105469,-1.1884021915202776,42.875,-2.20238873751137,42.06499862670898,-0.00851009253820656
8174,2005-07-27,43.0,43.13000106811523,42.790000915527344,42.89500045776367,1895000.0,0.0025647146634866225,-1.1587405389039815,1.6154117025647046,75.96820054898231,68.39343851883297,-0.9987458255103334,-1.8820865577898473,-1.2468815176194852,0.4131435338989604,24.705798186148204,0.3400001525878835,0.6934590938695848,1.610499763488768,-0.4030358825961855,3.6240354095737217,0.6037319404462949,2.6172675865312414,-0.9879208009769229,58.98121898637344,-15.98614752094614,1.0067678230424753,7,-0.532501220703125,-1.3700008392333984,-1.5250015258789062,-0.1600017547607422,-0.22499847412109375,2,-0.016976733540379763,-11.154117025647263,42.88999938964844,-11.110835611503168,42.83000183105469,-1.1884021915202776,42.875,-0.016976733540379763
8175,2005-07-28,43.18999862670898,43.400001525878906,42.95000076293945,42.97999954223633,2025600.0,0.00441857271416235,-2.333380428946848,1.9999999999999323,72.53116488921799,69.65520063784653,-1.0323727555995035,-1.9582627509321,-1.4379749941716469,0.1711219883402748,23.825008788998918,0.4500007629394531,0.9016238935456613,1.6644985198974567,-0.4523235400663026,3.781320579861216,0.6060874899155806,2.7229095498793328,-0.8974521971858422,63.60750095971098,-8.006979497082504,1.0584110299818787,7,-0.7224998474121023,-1.5599994659423757,-1.974999427795403,-0.35000038146971946,-0.375,3,-0.025931904781125503,-1.1587405389039815,43.0,-11.154117025647263,42.88999938964844,-11.110835611503168,42.83000183105469,-0.025931904781125503
8176,2005-07-29,42.82500076293945,43.24499893188477,42.80500030517578,42.95000076293945,2155600.0,-0.008450981138577895,-4.333287094835246,-0.5952406902815823,68.05111613418006,70.39947320179746,-0.5145526570422021,-1.431567177798371,-1.0873624392987011,0.4844002859825167,22.149696963008342,0.4399986267089915,1.0286952262331894,1.1502506256103544,-0.8855719644659032,3.186073215686612,0.13233933057222202,2.168161920648487,-0.2968618597962731,13.761605952326791,-54.72260434418587,1.017911295038129,7,-0.2800006866455078,-1.1950016021728516,-1.610001564025879,0.014997482299804688,0.36499786376952414,4,-0.021716293954642474,-2.333380428946848,43.18999862670898,-1.1587405389039815,43.0,-11.154117025647263,42.88999938964844,-0.021716293954642474
8177,2005-08-01,42.75500106811523,43.11000061035156,42.71500015258789,42.82500076293945,1707600.0,-0.001634552097540265,-4.2666191953613755,0.5599975585938068,72.94524425399969,71.85568493399754,-0.22174725706216236,-1.212668147891911,-1.021574826654195,0.5047820389483775,20.62078711480073,0.3950004577636719,1.1018534925919141,0.9462509155273366,-0.9969070468776451,2.8894088779323184,-0.02532806567515422,1.9178298967298275,1.0099983215332102,5.839538004888448,-61.3559454900935,0.9715789812024912,8,-0.21000099182128196,-1.1250019073486257,-1.4900016784667898,0.08499717712403054,0.27499771118165484,0,-0.012863974349674456,-4.333287094835246,42.82500076293945,-2.333380428946848,43.18999862670898,-1.1587405389039815,43.0,-0.012863974349674456
8178,2005-08-02,43.13999938964844,43.3650016784668,42.875,42.93000030517578,2106600.0,0.009004755278098298,-2.0625134110578642,-2.9999999999996954,72.82111315845194,72.45474890920272,-0.408256102181916,-1.478544436943622,-1.396565784470532,0.0654341151276654,19.7024139696315,0.6100006103515696,1.156543269270223,1.2074993133544893,-0.7441871346681594,3.159185761377138,0.2316560893431614,2.1833425373658173,0.6040000152587908,62.04355985721366,-3.5371234694977076,0.9758432240113261,8,-0.3074989318847656,-1.510000228881836,-1.8824996948242188,-0.3549995422363281,-0.875,1,-0.037204440541124595,-4.2666191953613755,42.75500106811523,-4.333287094835246,42.82500076293945,-2.333380428946848,43.18999862670898,-0.037204440541124595
8179,2005-08-03,43.290000915527344,43.349998474121094,42.935001373291016,43.01499938964844,1455000.0,0.003477086879952518,1.1012690012168505,1.3095367847411443,71.51445459864028,72.5708973176273,-0.47670343168853435,-1.4621135373563305,-1.5584665783808305,-0.13723933635722574,18.73441079853438,0.4149971008300781,1.2502051513098849,1.2042507171630845,-0.6623907796057864,3.0708922139319554,0.2709299687786455,2.1375714655475235,0.4334185043334955,83.94154893105157,21.183706412115697,0.9333207483844356,8,-0.3150005340576172,-1.6600017547607422,-2.052501678466797,-1.0175018310546875,-0.9750022888183665,2,-0.02656506125104796,-2.0625134110578642,43.13999938964844,-4.2666191953613755,42.75500106811523,-4.333287094835246,42.82500076293945,-0.02656506125104796
8180,2005-08-04,43.04999923706055,43.2599983215332,42.959999084472656,43.17499923706055,1649200.0,-0.005544044199377929,1.0339057569958103,-0.45454293244555416,67.5767844030407,71.93560112157235,-0.09195589576524554,-1.0669213424143535,-1.3279179579902731,0.04911813351064609,17.22458305234259,0.3300018310546875,1.332336487201161,0.8309989929199233,-0.9000045210798007,2.5620025069196473,-0.034502764079938686,1.6965007499197853,0.6532517974548355,51.53819970186744,-8.810544624412287,0.8655017569998603,8,0.1700000762939453,-1.4200000762939453,-1.8174991607666016,-0.8400001525878906,-1.0400009155273438,3,-0.0063878679687617845,1.1012690012168505,43.290000915527344,-2.0625134110578642,43.13999938964844,-4.2666191953613755,42.75500106811523,-0.0063878679687617845
8181,2005-08-05,43.07500076293945,43.17499923706055,42.810001373291016,42.85499954223633,1953400.0,0.0005807555475489945,-1.3548434731246308,-1.760009765625,73.0487816224564,72.29570634665052,-0.09566389949458909,-0.9956938394942938,-1.356151762873239,-0.04062484623176488,16.796969718349107,0.36499786376953125,1.296262872406409,0.762500572204587,-0.9396634895404432,2.464664633949617,-0.08858145866793166,1.6135826030771057,0.6084852539373813,55.3845792692231,-6.097894158144001,0.8510820308725152,8,-0.017499923706054688,-1.4450016021728516,-1.8425006866455078,-0.8650016784667969,-1.5400009155273438,4,-0.006036033235643612,1.0339057569958103,43.04999923706055,1.1012690012168505,43.290000915527344,-2.0625134110578642,43.13999938964844,-0.006036033235643612
8182,2005-08-08,42.91999816894531,43.275001525878906,42.80500030517578,43.21500015258789,1302200.0,-0.0035984350841266055,1.2650403066430127,-1.3409106672215287,67.18747826916231,71.2938153197924,0.08207863314415675,-0.7375266968977172,-1.2136639412543246,0.054225079717610924,16.869291151107262,0.470001220703125,1.2735067722331124,0.5179981231689439,-1.1089471565172246,2.1449434028551124,-0.2954745166741404,1.3314707630120282,0.7441181306457452,20.53528245720397,-37.64152250713668,0.8134726398430833,8,0.13750267028808594,-1.2224979400634766,-1.9174985885620117,-0.9224987030029297,-1.7699966430664062,0,0.006290784466040034,-1.3548434731246308,43.07500076293945,1.0339057569958103,43.04999923706055,1.1012690012168505,43.290000915527344,0.006290784466040034
8183,2005-08-09,43.0,43.150001525878906,42.86000061035156,43.04999923706055,1110400.0,0.0018639756399749796,1.3199719242565269,0.1694877995163772,58.95763205733716,69.40375215405405,0.021591936534925082,-0.6745099488610293,-1.3127624269697975,-0.082881513387008,16.629175582161913,0.29000091552734375,1.156943391382839,0.4852499008178697,-0.9606675273148824,1.9311673289506217,-0.2377088132485099,1.2082086148842492,0.645133976650996,35.77988072906459,-16.576953751523014,0.7229587140663766,8,0.05750083923339844,-1.302499771118164,-1.9975004196166992,-1.167501449584961,-1.9199981689453125,1,0.0006976460301599818,1.2650403066430127,42.91999816894531,-1.3548434731246308,43.07500076293945,1.0339057569958103,43.04999923706055,0.0006976460301599818
8184,2005-08-10,42.91999816894531,43.32500076293945,42.84000015258789,43.099998474121094,1706600.0,-0.00186050769894619,-1.852975495915986,3.600061036087587,65.46109496170831,68.6181888287752,0.09951740545766796,-0.47969986439585455,-1.2354497784841527,-0.055121501067539214,16.575130177861595,0.4850006103515625,1.0780473854584187,0.3167482376098647,-0.9871535722658038,1.6206500474855332,-0.33520266732796955,0.968699142547699,0.7065331312244183,22.114954333712358,-30.111231166171965,0.6519509049378349,8,0.12000274658203125,-1.2224979400634766,-1.9499988555908203,-1.3599987030029297,-2.125,2,-0.015260922815481304,1.3199719242565269,43.0,1.2650403066430127,42.91999816894531,-1.3548434731246308,43.07500076293945,-0.015260922815481304
8185,2005-08-11,43.27000045776367,43.27000045776367,42.79999923706055,42.91999816894531,1312800.0,0.008154760106015235,1.6857036980523372,-1.9444538634340693,58.56832433309117,67.56454529532088,-0.265906066498097,-0.7276037610503892,-1.6049231116813942,-0.454264041139794,17.001671584052232,0.470001220703125,0.9696177986217052,0.5782505035400405,-0.6483417324847593,1.8048427395648403,-0.03504561447235943,1.1915466215524404,0.3383002194544247,89.523781843547,39.38794296857955,0.6132961180123983,8,-0.22999954223632812,-1.572500228881836,-2.4375009536743164,-1.710000991821289,-2.895000457763672,3,-0.022070760826242264,-1.852975495915986,42.91999816894531,1.3199719242565269,43.0,1.2650403066430127,42.91999816894531,-0.022070760826242264
8186,2005-08-12,43.45000076293945,43.6150016784668,43.16999816894531,43.2599983215332,2252000.0,0.0041599330545762925,-1.4054065199909274,0.542860568277185,62.70486357020355,66.42672521934352,-0.38881476145709115,-0.7951880345584854,-1.799641650861659,-0.6812600956039745,17.851174652479596,0.4450035095214844,0.8573109125731406,0.6610008239746108,-0.47444999014543043,1.796451638094652,0.09327541691458663,1.228726231034635,-0.7350006103515625,79.75454953942935,29.79517851843398,0.5677254070600212,8,-0.24250030517578125,-1.4500007629394531,-2.735001564025879,-2.127500534057617,-3.260002136230476,4,-0.033141597609233964,1.6857036980523372,43.27000045776367,-1.852975495915986,42.91999816894531,1.3199719242565269,43.0,-0.033141597609233964
8187,2005-08-15,43.59500122070313,43.65999984741211,43.25500106811523,43.32500076293945,1196600.0,0.003337179636768939,1.0250054836587326,1.4210367812399989,63.96038167985072,65.44219949949895,-0.4493885737238017,-0.7909313917559544,-1.9521760471074714,-0.8730498868835141,18.596463256602643,0.4049987792968821,0.7700232969067144,0.6855012893676857,-0.22182008036349998,1.5928226590988714,0.23184060450209643,1.139161974233275,-0.8620010375976648,92.44202551409745,42.44731395012245,0.4536606848655926,8,-0.365001678466804,-1.3875007629394602,-2.7750024795532298,-2.2950019836425852,-4.165000915527351,0,-0.047253155536390645,-1.4054065199909274,43.45000076293945,1.6857036980523372,43.27000045776367,-1.852975495915986,42.91999816894531,-0.047253155536390645
8188,2005-08-16,43.17499923706055,43.5,43.17499923706055,43.42499923706055,2366000.0,-0.009634177586469006,-1.600006103515625,-0.9259243560942974,53.08639483517474,63.39463730355833,-0.026708431254341747,-0.2602262597379976,-1.5405529539843457,-0.4995611004308529,19.768503078631106,0.42000198364258523,0.7162502551351153,0.18674926757812216,-0.48477950949741455,0.8582780446536589,-0.1490151209596462,0.5225136561158905,-0.4049190673828136,43.60462021610688,-5.036347772110446,0.33576438853776797,8,0.05500030517578125,-0.967498779296875,-2.271249771118164,-1.875,-3.4199981689453196,1,-0.046902090259759,1.0250054836587326,43.59500122070313,-1.4054065199909274,43.45000076293945,1.6857036980523372,43.27000045776367,-0.046902090259759
8189,2005-08-17,43.20500183105469,43.310001373291016,43.00500106811523,43.099998474121094,1892600.0,0.0006949066479284838,-1.0678115139915692,-0.420013427734375,50.280432206423335,61.472820392823074,-0.07826669093095262,-0.24323679375932272,-1.591008881779544,-0.5695087603355944,21.35264513359801,0.30500030517578836,0.6489168154466256,0.1790018081665039,-0.4485724018468318,0.8065760181798396,-0.13478529684016394,0.49278891317317175,-0.39932487426757746,47.093291460407016,0.3312174331546913,0.3137871050066682,8,0.024997711181640625,-0.9750022888183594,-2.3012523651123047,-1.9050025939941406,-3.1050033569335938,2,-0.049184120123624275,-1.600006103515625,43.17499923706055,1.0250054836587326,43.59500122070313,-1.4054065199909274,43.45000076293945,-0.049184120123624275
8190,2005-08-18,42.95000076293945,43.09000015258789,42.834999084472656,43.04499816894531,2098600.0,-0.005902119136862227,1.7567478400725818,-0.9047082758119596,52.43663035912932,59.1825813635645,0.1799852460433513,0.08586845245108066,-1.3326050258879008,-0.3386175622731571,22.0017135167124,0.37000274658203125,0.545596025424544,-0.12024936676025533,-0.5588776983622168,0.31837896484170614,-0.33956353256123606,0.0990647990407254,0.7099990844726562,13.939584498934199,-35.46852604642265,0.21931416580098087,8,0.279998779296875,-0.5175018310546875,-2.0462512969970703,-1.6500015258789062,-3.365001678466797,3,-0.050174681157483025,-1.0678115139915692,43.20500183105469,-1.600006103515625,43.17499923706055,1.0250054836587326,43.59500122070313,-0.050174681157483025
8191,2005-08-19,42.86999893188477,42.99499893188477,42.77000045776367,42.95000076293945,1966600.0,-0.0018626735653917148,1.6470693833586272,0.8421475324257374,52.23295102707181,57.52096722555445,0.2546261268420551,0.17441895623681347,-1.225397764268564,-0.29229734859239187,22.633065443878603,0.22499847412110086,0.43615908389235614,-0.20000114440917116,-0.6391035881912401,0.2391012993728978,-0.4195523663002021,0.019550077481859773,0.7735009002685445,11.23579131448637,-41.87893235558932,0.21955122189103357,8,0.3450012207031179,-0.40250015258789773,-1.9487495422363352,-1.5699996948242259,-2.8149986267089915,4,-0.058199183439426316,1.7567478400725818,42.95000076293945,-1.0678115139915692,43.20500183105469,-1.600006103515625,43.17499923706055,-0.058199183439426316
8192,2005-08-22,42.81999969482422,43.0,42.49499893188477,42.93000030517578,1601800.0,-0.0011662990041123589,3.040008544921818,1.3749761586878964,42.85721584174607,55.73203209048878,0.32290586242129393,0.23571570432605427,-1.1329002117715632,-0.2758140692078399,22.25873368019071,0.5050010681152273,0.3538265952454509,-0.24950027465820312,-0.6897748474859711,0.19077429816956482,-0.46963756107208354,-0.029362988244322707,0.7885601623535123,32.338350002846305,-18.835341282123984,0.22013728641388383,8,0.25749969482421875,-0.35250091552734375,-2.1162490844726562,-1.5200004577636719,-2.6800003051757812,0,-0.06141992262632212,1.6470693833586272,42.86999893188477,1.7567478400725818,42.95000076293945,-1.0678115139915692,43.20500183105469,-0.06141992262632212
8193,2005-08-23,42.525001525878906,42.8849983215332,42.34000015258789,42.86999893188477,2048200.0,-0.006889261350951581,1.9066864693854715,3.13632265224032,33.96239391700185,52.23217641885473,0.6073042800851738,0.529094025258054,-0.8129460469153926,-0.01423198024446748,21.748459736741683,0.5449981689453125,0.23644812208171828,-0.5262485504150405,-1.0243174523113225,-0.028179648518758427,-0.775283001363178,-0.277214099466903,1.016744675781247,19.07228252320277,-26.80164116971117,0.24903445094813986,8,0.47499847412109375,0.019998550415039062,-1.8212509155273438,-1.2250022888183594,-1.7849998474121094,1,-0.07278074331918927,3.040008544921818,42.81999969482422,1.6470693833586272,42.86999893188477,1.7567478400725818,42.95000076293945,-0.07278074331918927
8194,2005-08-24,42.27000045776367,42.50500106811523,42.15499877929688,42.375,2309200.0,-0.005996497565321723,-1.089547819947851,0.30434878758057293,33.75013907653192,49.47460027923703,0.8497691944390269,0.7658676794811399,-0.5351152539050616,0.20425360224918165,21.157651928482558,0.37000274658202414,0.15482267218479961,-0.7447496414184585,-1.3533588284345868,-0.13614045440233014,-1.0490542349265226,-0.4404450479103943,1.175606059970697,12.29962669060132,-31.50048218448476,0.3043045935080656,8,0.6374988555908203,0.27499961853027344,-1.5237503051757812,-0.970001220703125,-1.1049995422363281,2,-0.05949844718268793,1.9066864693854715,42.525001525878906,3.040008544921818,42.81999969482422,1.6470693833586272,42.86999893188477,-0.05949844718268793
8195,2005-08-25,42.06999969482422,42.46500015258789,41.95500183105469,42.29499816894531,1733400.0,-0.004731506050947298,-1.2417794322316682,2.142851952770209,30.485537572682603,45.89467516840137,0.9629091169200308,0.9250885001791076,-0.3147827431391903,0.35734340005164,20.405328357292593,0.5099983215332031,0.10602843666693929,-0.8887504577636705,-1.6226722701395175,-0.15482864538782337,-1.2557113639515975,-0.5217895515757434,1.2465460490664029,11.004599547346135,-30.035935482708272,0.36696090618792465,8,0.7375011444091797,0.7625007629394531,-0.9024991989135742,-0.7700004577636719,-1.0900001525878906,3,-0.04682674673148357,-1.089547819947851,42.27000045776367,1.9066864693854715,42.525001525878906,3.040008544921818,42.81999969482422,-0.04682674673148357
8196,2005-08-26,41.89500045776367,42.1150016784668,41.665000915527344,42.025001525878906,1480200.0,-0.004159715672212738,1.9032178674706208,0.5777864433216914,30.25062218217269,42.14914633532603,0.9992128805262936,1.0823339019722908,-0.12831967411430867,0.48617320164112243,20.034925992438385,0.4500007629394531,0.035797364432887946,-1.017249679565431,-1.8913176417985156,-0.14318171733234664,-1.4542836606819733,-0.5802156984488889,1.2581600165866362,17.228441945125468,-25.31507039319917,0.43703398111654157,8,0.6875,0.8199996948242188,-0.2362508773803711,-0.5250015258788991,-1.4200019836425781,4,-0.05513787678842097,-1.2417794322316682,42.06999969482422,-1.089547819947851,42.27000045776367,1.9066864693854715,42.525001525878906,-0.05513787678842097
8197,2005-08-29,42.20500183105469,42.275001525878906,41.69499969482422,41.84000015258789,1215600.0,0.0073994837069770725,1.2970320962661368,-2.8076821502978375,35.929296748406685,40.242802103462914,0.5266922041009892,0.7684121703590563,-0.4323676396508773,0.12407123260851449,19.66887722968148,0.5800018310546875,-0.030445125180833088,-0.6797483444213839,-1.6076007885980488,0.24810409975528103,-1.1436745665097163,-0.21582212233305142,0.7398163050604083,44.262464237137095,0.8277319080832797,0.4639262220883335,8,0.2824993133544922,0.5099983215332031,-0.5462522506713867,-0.8350028991699148,-2.1500015258789062,0,-0.05094186548043034,1.9032178674706208,41.89500045776367,-1.2417794322316682,42.06999969482422,-1.089547819947851,42.27000045776367,-0.05094186548043034
8198,2005-08-30,41.53499984741211,42.07500076293945,41.31499862670898,42.04999923706055,1901800.0,-0.01587494265074496,1.6902614237874294,-1.4109507436012667,29.721913485436716,37.958522245575516,1.0500161319204722,1.3829088601038606,0.23141172725253512,0.7436950424895414,19.23922246399167,0.8900032043457102,-0.1495713616573795,-1.2695003509521499,-2.3665966007743435,-0.1724041011299562,-1.8180484758632431,-0.7209522260410566,1.2306438778207038,18.48745960917124,-26.50213277118887,0.5485481249110963,8,0.6674995422363281,0.9524993896484375,0.39499950408935547,0.09499931335449219,-1.5799980163574219,1,-0.03358614332222243,1.2970320962661368,42.20500183105469,1.9032178674706208,41.89500045776367,-1.2417794322316682,42.06999969482422,-0.03358614332222243
8199,2005-08-31,42.13999938964844,42.13999938964844,41.2599983215332,41.70000076293945,3207600.0,0.014566017682892118,3.0000173395871443,-0.8543672780065776,34.60493040534436,35.977222250710525,0.3107361307247558,0.7244811666637645,-0.36775051860444563,0.09252146848148612,18.73467617175449,0.8800010681152344,-0.2827241270285583,-0.6070007324218736,-1.7174222801109522,0.5034208152672051,-1.1622115062664164,-0.05178995857733071,0.3935411198205614,73.02902331235516,32.28172162204356,0.5552107738445401,8,-0.010000228881835938,0.31999969482421875,-0.1087503433227539,-0.5100002288818359,-2.1399993896484375,2,-0.033222537528691753,1.6902614237874294,41.53499984741211,1.2970320962661368,42.20500183105469,1.9032178674706208,41.89500045776367,-0.033222537528691753
8200,2005-09-01,42.775001525878906,42.84500122070313,42.25500106811523,42.31999969482422,2842000.0,0.015068869136871665,-1.0170976955279936,1.0340982981195217,41.81821376486922,34.820029221576895,-0.3930316621309373,0.07148566282919688,-0.9721689428779285,-0.5934145353279803,17.900640703681454,0.7050018310546946,-0.34586375305903516,0.04175128936767436,-1.0596464343252379,1.1431490130605866,-0.5089475724787818,0.5924501512141305,-1.5150032043457031,95.58362354662664,57.30141964556936,0.5506988618464544,9,-0.6450023651123047,-0.31500244140625,-0.726252555847168,-1.1450023651123047,-2.835002899169929,3,-0.03763882064101176,3.0000173395871443,42.13999938964844,1.6902614237874294,41.53499984741211,1.2970320962661368,42.20500183105469,-0.03763882064101176
8201,2005-09-02,42.81499862670898,43.09500122070313,42.68000030517578,42.8650016784668,2295800.0,0.000935057846950027,-1.593758195646517,-0.10989637479460966,40.29849471589559,34.53572687426018,-0.49355343522160666,0.01160617456438473,-0.972427511782108,-0.6679443720521974,17.455431889410093,0.41500091552735086,-0.4067768596102681,0.09474849700927024,-0.9957487158817244,1.185245709900265,-0.4505001094362271,0.6399971034547676,-1.5550003051757741,84.74102716018514,51.107508702770986,0.5452486064454961,9,-0.6374988555908132,-0.354999542236321,-0.766249656677239,-1.1849994659423757,-2.7700004577636648,4,-0.04285879115567537,-1.0170976955279936,42.775001525878906,3.0000173395871443,42.13999938964844,1.6902614237874294,41.53499984741211,-0.04285879115567537
8202,2005-09-06,43.18999862670898,43.349998474121094,42.98500061035156,43.0,1640600.0,0.008758612916691,-2.3182015224289505,-3.799740616416773,50.18867127820464,36.33864658106049,-0.9058046990420436,-0.36061800053939663,-1.283491746281321,-1.059360585389605,17.001471209962116,0.5349998474121165,-0.4514111585765832,0.4562484741210895,-0.6512136956198518,1.5637106438620307,-0.09748261074938114,1.0099795589915601,-1.8566001892089758,92.34450546742781,57.49487194633894,0.5537310848704706,9,-0.8850002288818288,-0.729999542236321,-1.1024990081787038,-1.5599994659423757,-2.989997863769524,1,-0.06286177909042368,-1.593758195646517,42.81499862670898,-1.0170976955279936,42.775001525878906,3.0000173395871443,42.13999938964844,-0.06286177909042368
8203,2005-09-07,43.02999877929688,43.25,42.75500106811523,43.2400016784668,2495200.0,-0.0037045578258747547,3.304347104970788,-1.1052864055253317,47.8684176778782,37.907344203432295,-0.744980382128297,-0.20896945977077053,-1.0492973315605454,-0.9005875042562508,16.36332845353401,0.49499893188477273,-0.49683202603193166,0.2947486877441463,-0.8143119336284244,1.403809309116717,-0.2597816229421426,0.8492789984304352,-1.5756043395996144,84.68901093485664,49.26532766123705,0.5545303106862868,9,-0.7250003814697337,-0.5699996948242259,-0.9424991607666087,-1.3999996185302805,-2.9300003051757884,2,-0.06913777733018367,-2.3182015224289505,43.18999862670898,-1.593758195646517,42.81499862670898,-1.0170976955279936,42.775001525878906,-0.06913777733018367
8204,2005-09-08,42.26499938964844,42.56999969482422,41.97000122070313,42.0,3441600.0,-0.01777828053335917,-2.6923329733791497,-1.261884434433568,42.57853603296424,39.25101069901915,0.02149548262323009,0.5317037769302928,-0.23712815464291737,-0.15061653677530984,15.46688128788002,1.05999755859375,-0.5342515121155031,-0.4375007629394503,-1.5621645624742229,0.6871630365953223,-0.9998326627068366,0.124831136827936,-0.6968687078857414,21.376721454673714,-16.072029316661578,0.5623318997673857,9,0.03999900817871094,0.19499969482421875,-0.03374958038330078,-0.6350002288818359,-1.6949996948242188,3,-0.05465509504205779,3.304347104970788,43.02999877929688,-2.3182015224289505,43.18999862670898,-1.593758195646517,42.81499862670898,-0.05465509504205779
8205,2005-09-09,42.31499862670898,42.459999084472656,42.1150016784668,42.45000076293945,1583800.0,0.0011829939141743129,3.4516144910415436,-0.5094431968676493,43.94765086153087,40.772902774503386,0.011068015572540446,0.4284570074023222,-0.2335684557221427,-0.2279604418112413,14.610273004223382,0.3449974060058594,-0.5238046689418141,-0.3397514343261818,-1.4438705693685563,0.7643677007161926,-0.8918110018473655,0.21230813319500186,-0.6399558774047804,24.999861786054968,-15.113430548748564,0.5520595675211858,9,-0.010000228881828832,0.14500045776367898,-0.012498855590813207,-0.6849994659423757,-1.7549972534179616,4,-0.054708701449602826,-2.6923329733791497,42.26499938964844,3.304347104970788,43.02999877929688,-2.3182015224289505,43.18999862670898,-0.054708701449602826
8206,2005-09-12,42.0099983215332,42.18000030517578,41.86999893188477,42.025001525878906,2934200.0,-0.00720785336344687,-1.1016900934918354,0.11113308844305717,41.63221748187423,41.40656063377756,0.37335891777820507,0.6535525036821923,0.14286084920422581,0.061695132954156406,13.378226745835589,0.44499969482420454,-0.5009742032573996,-0.572751617431642,-1.6458902832046007,0.5003870483413166,-1.1093209503181214,-0.0361822845451627,-0.2344582287399959,9.459421145285448,-30.330442847992586,0.5365693328864782,9,0.2950000762939453,0.4500007629394531,0.41500091552734375,-0.37999916076660156,-1.3199996948242259,0,-0.04927397708947778,3.4516144910415436,42.31499862670898,-2.6923329733791497,42.26499938964844,3.304347104970788,43.02999877929688,-0.04927397708947778
8207,2005-09-13,41.53499984741211,41.86999893188477,41.459999084472656,41.849998474121094,2326600.0,-0.011306795836685923,1.3098612737881081,20.9954233409611,40.13942641244467,42.564062070111774,0.8306775272312734,1.018528331376757,0.6776655794120146,0.5147585640794716,12.222321114704394,0.5499992370605469,-0.4597602195819519,-0.9447500228881864,-2.0041613435316137,0.11466129775524081,-1.4744556832099036,-0.41504436256646926,1.8149986267089844,4.18998461335186,-36.64166408959846,0.5297056603217141,9,0.7699985504150391,0.9249992370605469,0.8087501525878906,0.09499931335449219,-0.3400001525878906,1,-0.03587340035971209,-1.1016900934918354,42.0099983215332,3.4516144910415436,42.31499862670898,-2.6923329733791497,42.26499938964844,-0.03587340035971209
8208,2005-09-14,41.150001525878906,41.57500076293945,41.025001525878906,41.47999954223633,2302400.0,-0.009269250582582877,1.1153798188020394,1.0476173175900696,39.126219129641186,43.06642748392254,1.2910928636094567,1.3112698614623355,1.1002091399751777,0.886457570759454,11.387022135849017,0.5499992370605469,-0.41176734048595165,-1.2284984588623047,-2.390257726974035,-0.06673919075057455,-1.8093780929181733,-0.6476188248064361,2.162196960449222,8.090624475324187,-34.8485466195594,0.5808796340558665,9,1.0374984741210938,1.1924991607666016,1.227499008178711,0.4799976348876953,-0.6949996948242188,2,-0.02308628742922414,1.3098612737881081,41.53499984741211,-1.1016900934918354,42.0099983215332,3.4516144910415436,42.31499862670898,-0.02308628742922414
8209,2005-09-15,41.08000183105469,41.35499954223633,40.775001525878906,41.349998474121094,2941400.0,-0.001701086080888592,3.142861035422343,0.8181765637462864,40.13945691440932,42.87989894498255,1.335345302535373,1.2795082770926314,1.2218995367448002,0.9366282078779378,11.015623196225796,0.5799980163574219,-0.40292222346840134,-1.1922481536865206,-2.422413973841998,0.03791766646895667,-1.8073310637642592,-0.577165243608782,2.140708776855469,18.100934545586263,-27.684835216162,0.615082910077739,9,0.9824981689453125,1.1374988555908203,1.2974987030029297,0.5499973297119141,-0.9950027465820312,3,-0.023855971598150116,1.1153798188020394,41.150001525878906,1.3098612737881081,41.53499984741211,-1.1016900934918354,42.0099983215332,-0.023855971598150116
8210,2005-09-16,40.79499816894531,41.33000183105469,40.6150016784668,41.08000183105469,12419800.0,-0.0069377714071552354,-1.2170662755349475,1.0555822430698805,39.27873236074679,42.76659201663268,1.4638929318416274,1.4701626417613483,1.5511898211867106,1.2142348267955967,11.083957312177525,0.7150001525878906,-0.31262349040353854,-1.3695016860961928,-2.7212208830366222,-0.017782489155763415,-2.045361284566411,-0.6936420876259746,2.278969894042966,11.501383286005046,-36.331222948678516,0.6758595984702149,9,1.1875019073486328,1.3425025939941406,1.5737524032592773,0.8350009918212891,-0.2949981689453125,4,-0.0055153446309594845,3.142861035422343,41.08000183105469,1.1153798188020394,41.150001525878906,1.3098612737881081,41.53499984741211,-0.0055153446309594845
8211,2005-09-19,40.375,40.82500076293945,39.90999984741211,40.82500076293945,4274400.0,-0.010295334913509868,3.0666638409697793,1.5789297569332905,32.53814334822805,40.80542224663528,1.6778194568314788,1.785185198561436,1.9850720828213326,1.6208057952325134,11.553221709713258,0.9150009155273438,-0.29237508731258544,-1.6647499084472628,-3.1915123957698555,-0.1379874211246701,-2.4281311521085627,-0.9013686647859629,2.5022507522265585,23.724508662870047,-23.545160794322005,0.7633812436612973,9,1.2049999237060547,1.4099998474121094,1.9937505722045898,1.2549991607666016,0.16500091552734375,0,0.0045820773570530715,-1.2170662755349475,40.79499816894531,3.142861035422343,41.08000183105469,1.1153798188020394,41.150001525878906,0.0045820773570530715
8212,2005-09-20,40.18999862670898,40.71500015258789,40.040000915527344,40.5,3061200.0,-0.0045820773570531825,-1.2131238782542353,0.6888907726868296,35.85697163403901,39.47081713065315,1.5561660628540537,1.858328453553952,2.1845119452731936,1.8052189863935126,12.668179193352486,0.6749992370605469,-0.35964482333641,-1.7182512283325266,-3.406552294932361,-0.029950161732692493,-2.5624017616324437,-0.8741006950326096,2.3905270350361363,16.816734254358405,-32.685315962595155,0.8441505332999175,9,1.0500011444091868,1.595001220703132,2.4137516021728587,1.4400005340576243,1.0349998474121165,1,0.012440906123040163,3.0666638409697793,40.375,-1.2170662755349475,40.79499816894531,3.142861035422343,41.08000183105469,0.012440906123040163
8213,2005-09-21,39.43000030517578,40.05500030517578,39.25500106811523,40.0,3765600.0,-0.018910135543725226,1.3529378765609608,1.8387005475911717,22.40324568068688,37.22911820262234,1.95767204946425,2.5028929869712613,2.962826867930204,2.551661379161601,14.405286069680793,0.93499755859375,-0.4556002098985843,-2.3234994888305636,-4.314087813113311,-0.33291116454781644,-3.3187936509719336,-1.3282053266891936,2.8834727751360347,8.33330305793652,-36.61504046204607,0.9952941621413732,9,1.427499771118164,1.947500228881836,3.2887496948242188,2.1999988555908203,1.595001220703125,2,0.04476285508465372,-1.2131238782542353,40.18999862670898,3.0666638409697793,40.375,-1.2170662755349475,40.79499816894531,0.04476285508465372
8214,2005-09-22,39.75500106811523,39.95500183105469,39.25,39.43000030517578,2808200.0,0.00824247426893332,-1.0583953800488948,-0.5701770823573379,17.17386995681892,34.25425365765433,1.3848132368943311,2.0868056376777133,2.647240450341336,2.2137392330346586,16.54265114964486,0.7050018310546875,-0.640287071453308,-1.872748756408697,-4.03620418160682,0.29070666878942575,-2.9544764690077585,-0.7910210438096357,2.191455370732996,24.27887613248691,-13.67519549749537,1.0817277125990628,9,0.9599990844726634,1.5449981689453196,2.9637489318847727,1.8749980926513743,2.349998474121101,3,0.017607866787378468,1.3529378765609608,39.43000030517578,-1.2131238782542353,40.18999862670898,3.0666638409697793,40.375,0.017607866787378468
8215,2005-09-23,40.099998474121094,40.32500076293945,39.29999923706055,39.70000076293945,2817000.0,0.008678088208694978,1.4117618019683784,1.230759299036378,22.324129054335145,32.10891049903888,0.7739668601811971,1.6723981288637972,2.3045771698995736,1.8549809595367321,18.119738488630166,1.0250015258789062,-0.8150393885575227,-1.4292512893676772,-3.6853287441919207,0.8268261654565663,-2.5572900167797954,-0.301212561955559,1.468954063288379,53.96813094456703,21.026294064836414,1.1280387274121206,9,0.46000099182128906,1.2000007629394531,2.6300010681152344,1.5300006866455078,2.2800025939941335,4,-0.00037404963140130754,-1.0583953800488948,39.75500106811523,1.3529378765609608,39.43000030517578,-1.2131238782542353,40.18999862670898,-0.00037404963140130754
8216,2005-09-26,39.584999084472656,40.435001373291016,39.31499862670898,40.275001525878906,2410200.0,-0.012842878036037786,1.2178225300831818,-1.7250159741362046,14.27152054986135,29.234698736529626,1.0156073431727322,2.1138425134043644,2.8158132477828275,2.3429459696830577,19.16477499417053,1.1200027465820384,-0.932350817509267,-1.8287506103515625,-4.23735308156315,0.5798518608600247,-3.0330518459573597,-0.6244493747457653,1.659300097699493,22.866829322910835,-2.455178479364502,1.204301235605794,9,0.8275012969970703,1.7150001525878906,3.2462501525878906,2.0450000762939453,2.4050025939941406,0,0.02311483988100571,1.4117618019683784,40.099998474121094,-1.0583953800488948,39.75500106811523,1.3529378765609608,39.43000030517578,0.02311483988100571
8217,2005-09-27,40.05500030517578,40.185001373291016,39.72999954223633,39.849998474121094,3086400.0,0.011873215399100134,-1.044953452089084,-0.29710305174701457,22.22221430708504,27.35647597846783,0.3504432694256536,1.5541942155963397,2.357748704139908,1.85339857520745,20.620195884989744,0.6000022888183594,-1.0670647656140417,-1.2512493133544922,-3.7026928188605766,1.2001941921515922,-2.476971066107531,-0.02552756060145356,0.9100969914922672,67.93243647812105,48.0495516514192,1.2257217527530408,9,0.2474994659423828,1.2449989318847656,2.7862491607666016,1.5749988555908203,2.1599998474121094,1,0.012108366162935535,1.2178225300831818,39.584999084472656,1.4117618019683784,40.099998474121094,-1.0583953800488948,39.75500106811523,0.012108366162935535
8218,2005-09-28,40.13999938964844,40.13999938964844,39.65999984741211,39.88999938964844,4403800.0,0.0021220592641382208,2.839996337890625,1.2195013025679196,27.272705018759282,25.92683687895116,0.11969607951684935,1.4327863462977461,2.2725414581453407,1.746833902001356,21.5109879299656,0.4799995422363281,-1.1774201863854188,-1.0965002059936495,-3.599382506717447,1.406382094730148,-2.3479413563555482,0.15494094436824923,0.5849842854860867,75.10534668636787,53.12243345565434,1.2514411503618974,9,0.15000152587890625,1.1599998474121094,2.6324996948242188,1.489999771118164,2.325000762939453,2,0.027030371224979755,-1.044953452089084,40.05500030517578,1.2178225300831818,39.584999084472656,1.4117618019683784,40.099998474121094,0.027030371224979755
8219,2005-09-29,40.7400016784668,40.86999893188477,40.10499954223633,40.25,3408000.0,0.014947740357292849,1.040008748416873,1.9600067138671875,34.9282544670301,25.44345044631597,-0.596316171260014,0.7615679806128242,1.6518964882622527,1.1290151262526393,22.07513725421967,0.7649993896484446,-1.238852385558225,-0.42649803161621236,-2.9011353884823237,2.048139325249899,-1.663816710049268,0.8108206468168433,-1.4900016784667969,91.71991855498226,67.22210079012346,1.2373186784330572,9,-0.6800022125244141,0.55999755859375,2.032498359680176,0.8899974822998047,1.3049964904785156,3,0.006995577704228317,2.839996337890625,40.13999938964844,-1.044953452089084,40.05500030517578,1.2178225300831818,39.584999084472656,0.006995577704228317
8220,2005-09-30,41.165000915527344,41.165000915527344,40.43000030517578,40.7400016784668,2098600.0,0.010431988697859662,2.4588326107834955,0.8673424107247122,42.09543670632669,26.505371930549153,-1.0765184486597477,0.22110319103109077,1.2231791595282573,0.7001458868559922,23.352900835278774,0.7350006103515625,-1.2600839892191757,0.07900123596191122,-2.2772362547350014,2.435238726658824,-1.099117509386545,1.2571199813103675,-1.882600936889645,100.0,70.5595891704941,1.1781187453484547,9,-0.9575004577636719,0.13499832153320312,1.561248779296875,0.4649982452392578,1.3400001525878835,4,0.022834898719859442,1.040008748416873,40.7400016784668,2.839996337890625,40.13999938964844,-1.044953452089084,40.05500030517578,0.022834898719859442
8221,2005-10-03,40.97999954223633,41.16999816894531,40.6150016784668,41.060001373291016,2229800.0,-0.004494142333936746,2.7000330612141097,-0.1882399404008581,44.51038306953691,27.466862090048924,-0.890297111843843,0.2757185733209937,1.3761232896665874,0.8736955190808686,24.271428468959467,0.5549964904785156,-1.293487784640135,-0.014250183105467329,-2.2254536835871335,2.196953317376199,-1.119851933346304,1.0913515671353693,-1.6222955261230467,87.41729550294693,52.519851495966854,1.1056017502408348,10,-0.7700004577636719,0.31999969482421875,1.840001106262207,0.6499996185302734,1.5400009155273438,0,0.034163043960895534,2.4588326107834955,41.165000915527344,1.040008748416873,40.7400016784668,2.839996337890625,40.13999938964844,0.034163043960895534
8222,2005-10-04,40.474998474121094,41.099998474121094,40.45000076293945,41.0,2612600.0,-0.012323110633389645,-1.260873603481676,6.562368872782758,43.47823522994318,29.808527595521845,-0.3806463877460331,0.5975250561038479,1.8439886546070312,1.3717764004970192,24.911471369782248,0.6499977111816406,-1.315748868860858,-0.38350124359131144,-2.346554542338886,1.5795520551562632,-1.3650278929650952,0.5980254057824723,-1.0085568088378878,53.97347898251048,15.037215117382608,0.9815266493737856,10,-0.2649993896484375,0.8250007629394531,2.1737518310546875,1.1550006866455078,1.8350028991699219,1,0.03743059324176046,2.7000330612141097,40.97999954223633,2.4588326107834955,41.165000915527344,1.040008748416873,40.7400016784668,0.03743059324176046
8223,2005-10-05,40.05500030517578,40.53499984741211,39.95000076293945,40.50500106811523,2802000.0,-0.01037673093956637,1.2941216069652113,0.8571418191329991,40.72397065342121,32.42520545069988,0.15347047764110755,0.8255420478497939,2.219270850645941,1.7942373675213616,26.270476025538592,0.5849990844726562,-1.2737628767888367,-0.6547494888305678,-2.3587490589207576,1.049250081259622,-1.5067492738756627,0.19725029621452705,-0.4863452496728513,8.606538154870785,-31.603494074177192,0.8519997850450939,10,0.17999839782714844,1.2449989318847656,2.546250343322754,1.5749988555908203,2.5849990844726562,2,0.053925847733248045,-1.260873603481676,40.474998474121094,2.7000330612141097,40.97999954223633,2.4588326107834955,41.165000915527344,0.053925847733248045
8224,2005-10-06,39.95500183105469,40.165000915527344,39.665000915527344,40.0,3191400.0,-0.0024965291064589223,1.6666666666666667,0.09999576145467033,42.13486035626725,34.62639781758122,0.3182946363519079,0.7837935134737393,2.268923223362748,1.8864021858190867,27.79165649375758,0.5,-1.2503632908449234,-0.6392480850219755,-2.207096613381111,0.9286004433371602,-1.4231723492015433,0.14467617915759234,-0.29026618874521404,19.269198988152873,-23.55722853930333,0.7839242641795675,10,0.28749656677246094,1.3449974060058594,2.3899974822998047,1.674997329711914,3.0449981689453125,3,0.0628206283695456,1.2941216069652113,40.05500030517578,-1.260873603481676,40.474998474121094,2.7000330612141097,40.97999954223633,0.0628206283695456
8225,2005-10-07,40.0,40.45500183105469,39.85499954223633,40.29999923706055,2239000.0,0.0011262211708957803,-1.0339055377751916,6.666920990166158,46.223562169239,38.17662466417874,0.287895223184357,0.5865412310955946,2.166938647383276,1.823294031464485,29.199392461242923,0.6000022888183594,-1.0786870035226315,-0.47849998474121236,-1.8396452991500212,0.8826453296675965,-1.1590726419456203,0.2020726724631956,-0.33499908447265625,22.25911600249413,-22.034147985316565,0.6805726572044055,10,0.41499900817871094,1.2999992370605469,2.294999122619629,1.6299991607666016,2.9099998474121094,4,0.051124954223632724,1.6666666666666667,39.95500183105469,1.2941216069652113,40.05500030517578,-1.260873603481676,40.474998474121094,0.051124954223632724
8226,2005-10-10,39.93999862670898,40.09500122070313,39.76499938964844,40.05500030517578,1262400.0,-0.0015000343322755239,2.3845732506502695,0.3833399031064667,47.41735341778218,40.97608456536731,0.45097365579653825,0.5096416162006534,2.1798482285086536,1.86018187598782,30.349976652441345,0.3300018310546946,-0.9030417740703882,-0.43500137329102273,-1.6075519277507553,0.7375491811687098,-1.021276650520889,0.15127390393884355,-0.2749977111816335,19.163636170302766,-27.423571740021664,0.5862752772298679,10,0.47500038146973367,1.3600006103515696,2.3550004959106516,1.6900005340576243,3.665000915527351,0,0.0642213953330224,-1.0339055377751916,40.0,1.6666666666666667,39.95500183105469,1.2941216069652113,40.05500030517578,0.0642213953330224
8227,2005-10-11,40.04499816894531,40.2400016784668,39.790000915527344,39.95000076293945,1966800.0,0.0026289320442318687,-1.1686935259998714,-0.8260523435167167,57.347649014832186,44.3177450093754,0.38488038915894407,0.3028169960349416,2.030262711858967,1.7380331967793623,30.888682546241718,0.4500007629394531,-0.7616395050987848,-0.25550174713134766,-1.3000819071190577,0.7890784128563624,-0.7777918271251991,0.2667883328625038,-0.28969741821288864,43.67789884462763,-7.428101815155365,0.522290079993855,10,0.3725013732910156,1.2550010681152344,2.2737512588500977,1.585000991821289,3.285003662109375,1,0.061805528829758094,2.3845732506502695,39.93999862670898,-1.0339055377751916,40.0,1.6666666666666667,39.95500183105469,0.061805528829758094
8228,2005-10-12,40.20000076293945,40.45500183105469,39.7599983215332,40.084999084472656,2111000.0,0.0038707104777531143,1.2239976562643051,1.2105770389109747,55.5417155974112,46.60812957941775,0.26740449489379614,0.07693819513459488,1.819144475416138,1.5714786821430167,30.769390879876685,0.6950035095214844,-0.5123426897829191,-0.052999114990235796,-1.0183213843615775,0.9123231543811059,-0.5356602496759066,0.42966201969543505,0.9699974060058594,67.72142119037731,12.67578377143068,0.48266113468567046,10,0.217498779296875,1.0499992370605469,2.182497978210449,1.4299983978271484,3.404998779296875,2,0.05248757637578905,-1.1686935259998714,40.04499816894531,2.3845732506502695,39.93999862670898,-1.0339055377751916,40.0,0.05248757637578905
8229,2005-10-13,40.099998474121094,40.33000183105469,39.85499954223633,39.8849983215332,2520400.0,-0.002487619077623293,-2.454590852973408,1.8695392576375758,50.0,47.486414389825896,0.2984615549680285,0.10514762239014175,1.855876366110948,1.647414608563217,30.35601829582881,0.4750022888183594,-0.32778403941315304,-0.1040012359619169,-0.9886933343959114,0.7806908624720776,-0.5463472851789177,0.3383448132550839,1.0417996978759732,48.920638231306704,-6.002648809820791,0.4423460492169977,10,0.3175010681152344,0.8100013732910156,2.2825002670288086,1.5300006866455078,3.4650001525878835,3,0.0633416711266599,1.2239976562643051,40.20000076293945,-1.1686935259998714,40.04499816894531,2.3845732506502695,39.93999862670898,0.0633416711266599
8230,2005-10-14,40.56999969482422,40.650001525878906,39.959999084472656,40.20500183105469,1447000.0,0.011720729141833974,1.6285730893871797,1.6976632777984777,63.22146303897227,49.565423275318715,-0.2959374557576382,-0.40324898076887195,1.3344988591579607,1.1585501192134728,29.528463661378723,0.69000244140625,-0.1823329645042122,0.37724990844726847,-0.4811299746599431,1.23562979155448,-0.05194003310633377,0.8064398500008707,0.5441624801635712,91.01106258224073,30.70960527304601,0.4291899415536044,10,-0.1875,0.2849998474121094,1.8124990463256836,1.0599994659423828,3.0699996948242188,4,0.05989648320075758,-2.454590852973408,40.099998474121094,1.2239976562643051,40.20000076293945,-1.1686935259998714,40.04499816894531,0.05989648320075758
8231,2005-10-17,40.560001373291016,40.66999816894531,40.0,40.45000076293945,1803400.0,-0.00024644618211522307,3.060666312163318,0.30137329905311344,57.733546286311125,51.149346726026266,-0.393122157315851,-0.3991445308301991,1.2911394481253495,1.152469265048893,27.93838607932496,0.6699981689453125,-0.11161493194710914,0.3580015182495089,-0.5125486314597296,1.2285516679587474,-0.07727355660511392,0.7932765931041317,0.5270775246276855,87.91243801115904,27.395792907438754,0.43527507485462097,10,-0.3925018310546875,0.154998779296875,1.8224973678588867,1.069997787475586,3.059997558593757,0,0.05793881643378307,1.6285730893871797,40.56999969482422,-2.454590852973408,40.099998474121094,1.2239976562643051,40.20000076293945,0.05793881643378307
8232,2005-10-18,40.68999862670898,40.86999893188477,40.33000183105469,40.45500183105469,2268600.0,0.0032050603800908295,-1.2268068806582066,2.1363226522401906,58.30814212795468,53.10314355652998,-0.5469299155459666,-0.5162297808656078,1.1131918821211073,1.003313087755572,26.131585156748514,0.5399971008300852,-0.11686269548572881,0.46299877166747194,-0.43440358445435123,1.3604011277892951,0.014297593606563908,0.91169994972838,0.37053865968201194,83.78376520722956,24.075121567891983,0.4487011780609099,10,-0.4224987030029226,-0.12999916076659446,1.692500114440925,0.9400005340576243,3.0750007629394602,1,0.07163924831430046,3.060666312163318,40.560001373291016,1.6285730893871797,40.56999969482422,-2.454590852973408,40.099998474121094,0.07163924831430046
8233,2005-10-19,41.19499969482422,41.39500045776367,40.29999923706055,40.5,3387200.0,0.01241093844087171,1.0,2.95748583672882,57.076174102062986,54.76328952828506,-0.9758357803158191,-0.9298980690269047,0.5625409336630867,0.47830256306222196,23.826070475359703,1.095001220703125,-0.11796898202420891,0.8797498703002944,-0.03462382524298846,1.7941235658435772,0.4225630225286494,1.3369367180719394,-1.4350013732910156,87.01294519224577,30.058331279854542,0.4571868477716425,10,-0.6175003051757812,-0.7824993133544922,1.1874990463256836,0.4349994659423828,2.424999237060554,2,0.05182673023538609,-1.2268068806582066,40.68999862670898,3.060666312163318,40.560001373291016,1.6285730893871797,40.56999969482422,0.05182673023538609
8234,2005-10-20,40.45500183105469,41.415000915527344,40.25,41.25,2415600.0,-0.01796329334267488,1.0711127387152777,-1.1438827597562984,39.94335226634164,54.065488427963125,-0.17595807946327113,-0.142052108907734,1.2499279683344753,1.2025666984361507,21.35872817601624,1.1650009155273438,-0.0931153578296744,0.10475196838378764,-0.7721478773764616,0.9816518141440369,-0.333697954496337,0.5432018912639123,-0.6623034667968781,34.02076451156206,-16.766449240231296,0.4384499228801262,10,0.13249778747558594,-0.12250137329101562,1.8099985122680664,1.2424983978271484,3.5699996948242188,3,0.07786423355847161,1.0,41.19499969482422,-1.2268068806582066,40.68999862670898,3.060666312163318,40.560001373291016,0.07786423355847161
8235,2005-10-21,40.084999084472656,40.724998474121094,40.060001373291016,40.625,2471600.0,-0.009146032130395443,-1.2542414524388352,0.6792479990787125,37.954233903056426,53.01403070410471,0.23173965450074263,0.2390241995648026,1.5506523540781103,1.544225618548154,19.43026837330392,0.6649971008300781,-0.0222678200243962,-0.26450080871582315,-1.142326991172098,0.6133253737404516,-0.7034138999439605,0.17441228251231422,-0.22740861816406266,6.006998549607208,-38.48833512571388,0.43891309122813815,10,0.5025005340576172,0.24750137329101562,2.0550012588500977,1.6125011444091797,3.7050018310546875,4,0.08681550758932999,1.0711127387152777,40.45500183105469,1.0,41.19499969482422,-1.2268068806582066,40.68999862670898,0.08681550758932999
8236,2005-10-24,40.5,40.61000061035156,40.04499816894531,40.209999084472656,2474600.0,0.010353022951373747,1.215686567834009,-0.5370378219528391,50.34484863281249,52.235941772769195,-0.10669098903254337,-0.10952794663158727,1.0639642192481773,1.1045232331244819,17.616685708772312,0.56500244140625,0.05948216614662272,0.10475006103515483,-0.6974281306443899,0.9069282527146996,-0.29633903480461754,0.5058391568749272,-0.5801131157226536,33.211745902689216,-9.668078980079024,0.40108909583977154,10,0.08749961853027344,-0.16749954223632812,1.5600004196166992,1.197500228881836,3.634998321533203,0,0.07753084912712183,-1.2542414524388352,40.084999084472656,1.0711127387152777,40.45500183105469,1.0,41.19499969482422,0.07753084912712183
8237,2005-10-25,40.540000915527344,40.60499954223633,40.025001525878906,40.54999923706055,2711600.0,0.0009876769266010665,8.666719649044728,-0.03447686196101129,57.473038518417475,52.45053320843657,-0.07721118288496598,-0.11734727858178218,0.9465883500666479,1.042676768514923,15.691055847572683,0.5799980163574219,0.11554918889500243,0.12050094604492045,-0.667567785335109,0.9085696774249499,-0.2735334196450907,0.5145353117349316,-0.56030947,37.050332070914976,-9.74493431202039,0.3940343656900144,10,0.09499931335449219,-0.20750045776367188,1.1424989700317383,1.1574993133544922,4.25,1,0.07597429567836422,1.215686567834009,40.5,-1.2542414524388352,40.084999084472656,1.0711127387152777,40.45500183105469,0.07597429567836422
8238,2005-10-26,41.224998474121094,41.560001373291016,40.79999923706055,41.375,4904400.0,0.0168968313548159,1.9230611226855248,15.002670736360168,66.57958271415077,54.29270906556443,-0.6722128606540139,-0.755633387250171,0.20412025617804375,0.3416707933750658,14.118850962102231,1.0200004577636719,0.19145567289030652,0.7512485504150419,-0.10245479529115187,1.6049518961212357,0.324396877561945,1.1781002232681388,-1.1999969482421875,78.17570472500628,26.74611454632432,0.4268516728530962,10,-0.4649982452392578,-0.8199977874755859,0.28750133514404297,0.6125011444091797,3.615001678466797,2,0.06161312333636171,8.666719649044728,40.540000915527344,1.215686567834009,40.5,-1.2542414524388352,40.084999084472656,0.06161312333636171
8239,2005-10-27,41.025001525878906,41.2599983215332,41.025001525878906,41.20000076293945,2414800.0,-0.004851351258817749,-1.6856893732970026,1.1666497126290627,62.86074490448416,54.25262927284352,-0.3656584666366385,-0.5620044700093132,0.34217054791420765,0.5182663593078232,13.959693880984558,0.23499679565429688,0.20775231481633227,0.5370016098022461,-0.3444770221226605,1.4184802417271527,0.09626229383979279,0.9777409257646994,-1.0,65.14658628050827,9.612917016012048,0.4407393159624534,10,-0.24500083923339844,-0.6200008392333984,0.092498779296875,0.4849987030029297,3.4699974060058665,3,0.0632540477632626,1.9230611226855248,41.224998474121094,8.666719649044728,40.540000915527344,1.215686567834009,40.5,0.0632540477632626
8240,2005-10-28,42.10499954223633,42.13999938964844,41.09500122070313,41.24499893188477,3585400.0,0.026325362003366326,1.2473071527601018,-4.914310626702957,71.62839264346093,55.79650109030461,-1.3466311748407662,-1.6527043872006857,-0.7802809551905554,-0.5655982797840693,14.683720171519601,1.1149978637695312,0.25556715561396715,1.5699996948242188,0.464706276776937,2.6752931128715005,1.0173529858005779,2.1226464038478596,-1.987898025512692,98.34515920740792,36.63247144830422,0.5526467090236411,10,-1.0224990844726562,-1.385000228881836,-1.0974998474121094,-0.5974998474121094,2.1000022888183594,4,0.0456003326093517,-1.6856893732970026,41.025001525878906,1.9230611226855248,41.224998474121094,8.666719649044728,40.540000915527344,0.0456003326093517
8241,2005-10-31,42.38000106811523,42.54499816894531,42.25,42.349998474121094,2225400.0,0.0065313271314262344,-1.5652065745608943,0.03488671244299339,72.56041781076883,57.38008727728396,-1.4933586655626954,-1.9156604571536135,-1.0928366322731264,-0.8306916427209572,15.594159383674072,0.4399986267089844,0.35526315616137794,1.775001144409174,0.4053331956152988,3.144669093203049,1.0901671700122364,2.4598351188061116,-2.1010677215576052,93.45248727675637,28.24161893657552,0.6848339743969383,10,-1.095001220703118,-1.4500026702880788,-1.4500017166137624,-0.8725013732910085,1.3600006103515696,0,0.03327040613203147,1.2473071527601018,42.10499954223633,-1.6856893732970026,41.025001525878906,1.9230611226855248,41.224998474121094,0.03327040613203147
8242,2005-11-01,41.9900016784668,42.349998474121094,41.89500045776367,42.125,2467600.0,-0.009202439353920844,-1.7999812199960092,-4.499554990465147,66.54345867079213,58.432007784920536,-1.0052767434033143,-1.4823417481394472,-0.7440856345960185,-0.42536695664922064,16.0674497992896,0.4850006103515554,0.35794955892696123,1.3092515945434542,-0.19145151264296345,2.809954701729872,0.5589000409502418,2.0596031481366666,-1.484461849670403,68.19502405774733,3.165332965560225,0.7503515535932104,11,-0.7050018310546875,-0.8875026702880859,-1.1337518692016602,-0.4825019836425781,1.4149971008300852,1,0.05108350934328243,-1.5652065745608943,42.38000106811523,1.2473071527601018,42.10499954223633,-1.6856893732970026,41.025001525878906,0.05108350934328243
8243,2005-11-02,42.21500015258789,42.44499969482422,42.01499938964844,42.15999984741211,1943600.0,0.005358382117819138,-1.4927465723131357,-0.4074147333917319,69.10573308108746,61.672272319892286,-1.1961615447926874,-1.6202946958919355,-0.9990583235536832,-0.6410009203525107,15.951220550033717,0.4549980163574219,0.40267515573848556,1.4262500762939467,-0.191194441337025,3.0436945939249185,0.6175278174784609,2.2349723351094326,-1.5055144897766013,78.28955623930251,10.75860169038134,0.808722258815485,11,-0.9300003051757812,-1.1125011444091797,-1.4137506484985352,-0.7075004577636719,1.720001220703125,2,0.060997293702049094,-1.7999812199960092,41.9900016784668,-1.5652065745608943,42.38000106811523,1.2473071527601018,42.10499954223633,0.060997293702049094
8244,2005-11-03,42.46500015258789,42.6150016784668,42.224998474121094,42.3650016784668,1750000.0,0.0059220655950815715,-1.052622068743977,1.8181439866833125,67.8269394879613,64.99146182932617,-1.2639803334121353,-1.7630003203976514,-1.2685248156115847,-0.8799279570845471,15.55611229030558,0.40000152587890625,0.44858123665732563,1.5507501602172837,-0.1798582359559333,3.281358556390501,0.6854459621306788,2.4160543583038887,-1.5719632391631961,90.13148153260431,24.514307514346882,0.8653041980866079,11,-1.144998550415039,-1.3249988555908203,-1.6700000762939453,-0.9575004577636719,1.845001220703125,3,0.05592841143214411,-1.4927465723131357,42.21500015258789,-1.7999812199960092,41.9900016784668,-1.5652065745608943,42.38000106811523,0.05592841143214411
8245,2005-11-04,42.04499816894531,42.6150016784668,42.04499816894531,42.525001525878906,2078000.0,-0.00989054473409634,-1.3749980131924024,-4.800106813153277,62.96941642740111,66.39419158428045,-0.59978852537904,-1.2458101825727894,-0.8668235318532069,-0.4515021756831601,15.567367638178778,0.5700035095214844,0.45740548023690764,1.0284982681274428,-0.7162631098584171,2.773259646113303,0.1561175791345093,1.9008789571203764,-0.945325483715564,20.8329801212224,-40.23050368463971,0.8723806889929305,11,-0.7249965667724609,-0.9049968719482422,-1.3649988174438477,-0.5374984741210938,2.4050025939941406,4,0.05827092090942321,-1.052622068743977,42.46500015258789,-1.4927465723131357,42.21500015258789,-1.7999812199960092,41.9900016784668,0.05827092090942321
8246,2005-11-07,42.50500106811523,42.53499984741211,42.05500030517578,42.16999816894531,1209400.0,0.010940728248376441,1.4303746124948091,-0.6979178256377504,64.98763294739061,67.22914652083303,-0.8330798281664826,-1.5850637503050038,-1.3345175662195174,-0.9039135076262781,15.466109692236502,0.4900016784667969,0.6133109464677986,1.360251045227045,-0.42788130120504064,3.148383391659131,0.4661848720109987,2.2543172184430915,-1.2234889036970316,84.72216335353609,25.436606255808023,0.8940661732160446,11,-0.7975006103515554,-1.364999771118157,-1.751251220703118,-0.9975013732910085,2.5949974060058665,0,0.03999531161557135,-1.3749980131924024,42.04499816894531,-1.052622068743977,42.46500015258789,-1.4927465723131357,42.21500015258789,0.03999531161557135
8247,2005-11-08,42.52000045776367,42.65499877929688,42.06499862670898,42.20500183105469,1268400.0,0.0003528852904721713,1.017110848825911,0.9402862706248278,61.90477169733852,66.70972307452055,-0.6008674318458773,-1.481070309848434,-1.3671861712055815,-0.9157875259868291,15.694025222952396,0.5900001525879048,0.8264344781797135,1.2515003204345732,-0.5586063889285242,3.0616070297976705,0.34644696575302447,2.156553675116122,-1.0784695516596443,78.90649214409945,22.172858468604986,0.9050533546815496,11,-0.6800003051757812,-1.3600006103515625,-1.7650012969970703,-1.0125007629394531,2.3050003051757812,1,0.02869240845646237,1.4303746124948091,42.50500106811523,-1.3749980131924024,42.04499816894531,-1.052622068743977,42.46500015258789,0.02869240845646237
8248,2005-11-09,42.310001373291016,42.74499893188477,41.625,42.74499893188477,1412800.0,-0.004938830719939724,4.149449277395683,-1.3809506509234255,68.42104864402098,67.32753460113577,-0.2467205456311774,-1.1645998652668936,-1.1560613396386543,-0.7060878663468415,16.016872005052203,1.1199989318847727,0.9643931994194759,0.9360012054443345,-0.8577739200641261,2.729776330952795,0.0391136426901042,1.8328887681985648,-0.6985849649399896,61.1608952285581,1.4900324562793585,0.8968875627542299,11,-0.3900012969970632,-1.105001449584961,-1.555002212524414,-0.8025016784667969,2.7099990844726562,2,0.025880344374016095,1.017110848825911,42.52000045776367,1.4303746124948091,42.50500106811523,-1.3749980131924024,42.04499816894531,0.025880344374016095
8249,2005-11-10,42.63999938964844,42.79999923706055,41.95500183105469,42.275001525878906,1092800.0,0.007799527431963993,1.4671545041432772,-0.8390802581731307,75.57560363156487,67.76611359981398,-0.3615615797742109,-1.3645097191342543,-1.500579720161241,-1.031914683631328,16.383511871781593,0.8449974060058594,1.0946191884347485,1.1389991760253935,-0.634539195389479,2.912537547440266,0.25222999031795723,2.0257683617328297,-1.0149993896484375,86.38298286793996,19.100962204325512,0.8867691857074368,11,-0.42749977111816406,-1.4074993133544922,-1.8725004196166992,-1.1324996948242188,2.0250015258789062,3,0.030370591045481232,4.149449277395683,42.310001373291016,1.017110848825911,42.52000045776367,1.4303746124948091,42.50500106811523,0.030370591045481232
8250,2005-11-11,43.0,43.00500106811523,42.61000061035156,42.724998474121094,986200.0,0.008442791170371278,1.7718974194240096,0.7534332476327836,75.30367029861242,68.0709194317966,-0.649563858509687,-1.6159786182741556,-1.8916879833523268,-1.3770659399561538,17.47757977168487,0.39500045776366477,1.1468748243917517,1.377499771118167,-0.4593066969316766,3.2143062391680104,0.45909653709324516,2.2959030051430886,-1.375,99.63760404025936,26.887374616550417,0.9184032340249209,11,-0.6849994659423828,-1.6175003051757812,-2.2287511825561523,-1.5450000762939453,1.5550003051757812,4,0.030465148216070048,1.4671545041432772,42.63999938964844,4.149449277395683,42.310001373291016,1.017110848825911,42.52000045776367,0.030465148216070048
8251,2005-11-14,42.90999984741211,42.99499893188477,42.70500183105469,42.84000015258789,1334800.0,-0.0020930268043695133,1.4166640175476797,0.25454293244555415,73.74751260801003,68.87136986926525,-0.5324723186250253,-1.4133591951314344,-1.8357720890349896,-1.2685972390827303,18.668119077171202,0.2949981689453125,1.2390725982341948,1.1699996948242202,-0.6812276257019292,3.0212270153503695,0.2443860345611455,2.095613355087295,-1.0089996337890668,93.11585890053924,15.195092324271997,0.9256136602630759,11,-0.5949993133544922,-1.5275001525878906,-2.0525007247924805,-1.4549999237060547,2.170001983642578,0,0.03588909161043086,1.7718974194240096,43.0,1.4671545041432772,42.63999938964844,4.149449277395683,42.310001373291016,0.03588909161043086
8252,2005-11-15,43.60499954223633,43.60499954223633,42.73500061035156,42.73500061035156,2662600.0,0.016196683693675995,1.0,12.428610354223434,73.8000288391334,69.39295828682592,-1.088790970831063,-1.9803085228273005,-2.569572048936344,-1.9314788797685125,20.568692545877337,0.8699989318847656,1.2052002689323658,1.7192493438720717,-0.23976814969112326,3.6782668374352667,0.7397405970904742,2.6987580906536692,-1.48319915771485,100.0,21.19807889744007,0.9795087467815975,11,-0.9899997711181641,-1.9225006103515625,-2.747500419616699,-2.1499996185302734,1.5,1,0.034285034917537205,1.4166640175476797,42.90999984741211,1.7718974194240096,43.0,1.4671545041432772,42.63999938964844,0.034285034917537205
8253,2005-11-16,43.33000183105469,43.89500045776367,43.13000106811523,43.625,2357400.0,-0.0063065637901286165,-1.2014380591689748,-0.3390787714028895,72.70937626843465,69.93545126243406,-0.7140916962369204,-1.6202307975450339,-2.3322120152193904,-1.6202871027808072,21.942088826281697,0.7649993896484446,1.1352681616594467,1.3375015258789062,-0.6943565881953333,3.369359639953146,0.3215724688417865,2.353430582916026,-0.9115616149902408,70.87633883187596,-9.25413934744661,1.0159290570371193,11,-0.5700016021728516,-1.50250244140625,-2.47125244140625,-1.8750019073486328,2.0549964904785156,2,0.03450262794157788,1.0,43.60499954223633,1.4166640175476797,42.90999984741211,1.7718974194240096,43.0,0.03450262794157788
8254,2005-11-17,43.60499954223633,43.60499954223633,43.25,43.33000183105469,1755000.0,0.006346588958243471,1.5818363411893632,-0.932201417265815,67.56441661887129,70.44600683926409,-0.905609120554864,-1.7361520600033273,-2.6177659238471165,-1.8668641710430052,23.485405191540988,0.3549995422363281,1.1381002010975791,1.4549993515014634,-0.5633508388787902,3.473349541881717,0.44582425631133304,2.464174446691594,-0.8912472778320364,77.43183268765492,-0.37830987577164876,1.0091750951901286,11,-0.8449993133544922,-1.7299995422363281,-2.771249771118164,-2.1499996185302734,0.9200019836425781,3,0.03245042839999934,-1.2014380591689748,43.33000183105469,1.0,43.60499954223633,1.4166640175476797,42.90999984741211,0.03245042839999934
8255,2005-11-18,43.56499862670898,44.0,43.36999893188477,44.0,1382400.0,-0.0009173470002815654,1.8965474906386421,-1.581836341189389,64.68399905459702,70.41226974006479,-0.7010439151767045,-1.4989212168907073,-2.590615537282261,-1.795991648225943,25.62212051123975,0.6300010681152273,1.108327682145216,1.2409984588623004,-0.6218078138877274,3.1038047316123283,0.30959532248728294,2.172401595237318,-0.6149967236328067,66.40911286806671,-9.033149562368223,0.9314031363750149,11,-0.7524986267089773,-1.5849990844726491,-2.9012489318847585,-2.1099987030029226,1.1700019836425852,4,0.025249680328096602,1.5818363411893632,43.60499954223633,-1.2014380591689748,43.33000183105469,1.0,43.60499954223633,0.025249680328096602
8256,2005-11-21,43.63999938964844,43.72000122070313,43.400001525878906,43.525001525878906,1435600.0,0.0017215830438126467,1.3272575946732563,-0.26436207062867334,72.17740405568223,71.55367333543633,-0.6684037130823057,-1.398311737352742,-2.6680276880621534,-1.8293119426936357,27.903207976633226,0.31999969482422586,1.0787830558138722,1.158999252319333,-0.5818185698649572,2.8998170745036234,0.2885903412271844,2.029408163411482,-0.4799978671874996,71.54143999614007,-4.618541353707798,0.8704089110921455,11,-0.8274993896484375,-1.6399993896484375,-3.021249771118164,-2.184999465942383,0.8899993896484446,0,0.020967024022103598,1.8965474906386421,43.56499862670898,1.5818363411893632,43.60499954223633,-1.2014380591689748,43.33000183105469,0.020967024022103598
8257,2005-11-22,43.61999893188477,43.625,43.18000030517578,43.57500076293945,1536600.0,-0.0004583056380246253,15.181717297822166,0.39129569428786115,69.98576135510231,71.72753030333425,-0.5318936326714621,-1.197111003759339,-2.635407779468231,-1.7710764594916455,30.153001143841774,0.45999908447265625,1.1115284848427862,0.9849988937378029,-0.5675977538913912,2.537595541366997,0.2087005699232023,1.7612972175524035,0.38000106811522727,56.32166268388515,-18.76056896617301,0.7762983238145974,11,-0.642498016357429,-1.6074981689453196,-3.1787490844726634,-2.164999008178718,0.375,1,0.03347095219900842,1.3272575946732563,43.63999938964844,1.8965474906386421,43.56499862670898,1.5818363411893632,43.60499954223633,0.03347095219900842
8258,2005-11-23,43.76499938964844,43.92499923706055,43.45000076293945,43.525001525878906,972200.0,0.003324173803628261,-1.4358934230603702,5.333502882332152,69.06157324386879,71.00374914914579,-0.5015401089135949,-1.2037827434122974,-2.7534321371620223,-1.8860311718814984,31.12118380050994,0.47499847412109375,1.0997358601460405,1.0029993057250977,-0.4778508451846051,2.4838494566348004,0.2625742302702463,1.743424381179949,0.21860061645507756,71.34137831576402,-1.7613305900472653,0.7404250754548513,11,-0.45999908447265625,-1.7524986267089844,-3.3512496948242188,-2.309999465942383,1.0250015258789062,2,0.030618077716798364,15.181717297822166,43.61999893188477,1.3272575946732563,43.63999938964844,1.8965474906386421,43.56499862670898,0.030618077716798364
8259,2005-11-25,43.61999893188477,43.935001373291016,43.54999923706055,43.935001373291016,353800.0,-0.0033131602830083207,1.4444390621972485,-1.3125218552309206,75.1196428419329,70.98330165395917,-0.22675317187574962,-0.9005765750338028,-2.580327663931641,-1.7044975245707832,32.14558500063423,0.38500213623046875,1.1191073028029308,0.7282489776611385,-0.5530870036268141,2.009584958949091,0.08758098701716222,1.3689169683051148,0.34752908020018936,53.65838908065849,-24.979738823153063,0.6406679906439762,11,-0.267498016357429,-1.6074981689453196,-3.1249990463256907,-2.164999008178718,1.295001983642571,4,0.040463077323880325,-1.4358934230603702,43.76499938964844,15.181717297822166,43.61999893188477,1.3272575946732563,43.63999938964844,0.040463077323880325
8260,2005-11-28,44.025001525878906,44.06499862670898,43.57500076293945,43.665000915527344,1629600.0,0.009284791469769793,1.227289278840358,-1.1428502228250597,74.67534799845943,71.08639447512022,-0.5264285045379964,-1.2167453905756105,-2.942752707442054,-2.072795707894855,32.22246648464153,0.48999786376952414,1.1388212190303904,1.0372514724731445,-0.28300500528271044,2.3575079502289995,0.3771232335952135,1.6973797113510756,-0.845001220703125,95.48054500704826,16.88447284167684,0.6601282388779285,11,-0.6250019073486328,-1.980001449584961,-3.5650014877319336,-2.5700016021728516,0.4499969482421875,0,0.011357183024879314,1.4444390621972485,43.61999893188477,-1.4358934230603702,43.76499938964844,15.181717297822166,43.61999893188477,0.011357183024879314
8261,2005-11-29,43.790000915527344,44.17499923706055,43.68999862670898,44.025001525878906,2227000.0,-0.005337889885442149,-1.2298612694459146,-0.6527783664646294,69.24243562696884,70.57999522932415,-0.17150833243206876,-0.9177483989146751,-2.653487549542163,-1.8151776915210505,31.95029130843571,0.4850006103515696,1.0915686873599313,0.7317508697509751,-0.6023728664567045,2.065874605958655,0.06468900164713176,1.3988127378548185,-0.5923006439209004,61.30665981681766,-16.537560558816182,0.6670618681038402,11,-0.13750076293945312,-1.6900005340576172,-3.330000877380371,-2.335000991821289,1.3199996948242188,1,0.02158026204765706,1.227289278840358,44.025001525878906,1.4444390621972485,43.61999893188477,-1.4358934230603702,43.76499938964844,0.02158026204765706
8262,2005-11-30,44.1349983215332,44.42499923706055,43.95000076293945,44.040000915527344,2449600.0,0.007878451673736464,-2.4545631094896585,-0.40424323095902864,76.56474884059784,71.00836995956452,-0.48435421890052055,-1.1529193342854498,-2.9331286309056352,-2.134124383709988,32.487767811578685,0.6349983215332031,1.0325136096217946,0.9694984436035128,-0.34780669443463097,2.2868035816416565,0.31084587458444446,1.628151012622581,-0.8982060913085945,70.25626980711296,-9.297653096182557,0.6586525690190707,11,-0.33249855041503906,-1.9099979400634766,-3.6749982833862305,-2.6799983978271484,0.7750015258789062,2,0.008949823785785904,-1.2298612694459146,43.790000915527344,1.227289278840358,44.025001525878906,1.4444390621972485,43.61999893188477,0.008949823785785904
8263,2005-12-01,44.790000915527344,44.834999084472656,44.150001525878906,44.15499877929688,1739400.0,0.014840888612305037,-1.1240344921399084,6.684415532265114,78.59042957930822,72.23348251072417,-1.0174748798265796,-1.691860675468014,-3.4893154411284826,-2.7528555973973567,33.09479405479103,0.7000007629394531,1.0087270683358867,1.495750999450685,0.07066275666804955,2.9208392422333205,0.7832068780593673,2.2082951208420027,-1.4819162648925754,96.49819655341318,17.072469408638398,0.7125441213913173,12,-0.782501220703125,-1.9725017547607422,-4.30625057220459,-3.335000991821289,-0.060001373291015625,3,-0.017749541580539874,-2.4545631094896585,44.1349983215332,-1.2298612694459146,43.790000915527344,1.227289278840358,44.025001525878906,-0.017749541580539874
8264,2005-12-02,44.84000015258789,44.935001373291016,44.45000076293945,44.790000915527344,1315200.0,0.0011163035507599783,3.0416434872446954,0.07873869111268726,76.66666298096975,73.56488961365449,-0.9765622092402779,-1.6388316427972924,-3.448357880467789,-2.7723912134613613,33.586372622163005,0.4850006103515625,0.9371613882189607,1.4270002365112333,-0.09935219206761303,2.9533526650900797,0.6638240222218101,2.1901764508006565,-1.4097623472460938,93.01461925972467,15.478602237611753,0.7631762142894226,12,-0.7824993133544922,-1.8599987030029297,-4.257499694824219,-3.385000228881836,0.1549987792968821,4,-0.0011150588066548561,-1.1240344921399084,44.790000915527344,-2.4545631094896585,44.1349983215332,-1.2298612694459146,43.790000915527344,-0.0011150588066548561
8265,2005-12-05,44.49499893188477,44.70000076293945,44.3650016784668,44.650001525878906,1798600.0,-0.007694050390925522,1.6274327942914417,-3.1000991836421865,71.38999056879652,73.47739922622274,-0.5428541559980218,-1.160363896210086,-3.0256554733926393,-2.404211742021296,34.397121827299294,0.47499847412109375,0.8843141148103868,0.9594989776611413,-0.4961968154741285,2.415194770796411,0.23165108109350285,1.6873468742287798,-0.9142847697480576,64.65851640775884,-10.456208582487335,0.7278478965676359,12,-0.4374980926513743,-1.4799976348877024,-3.902498245239265,-3.1199989318847727,0.6200027465820241,0,0.00943930764636125,3.0416434872446954,44.84000015258789,-1.1240344921399084,44.790000915527344,-2.4545631094896585,44.1349983215332,0.00943930764636125
8266,2005-12-06,44.20500183105469,44.61000061035156,44.17499923706055,44.55500030517578,1727200.0,-0.006517521244893798,-1.1219389653889096,2.258016882829331,59.09094587174526,72.26686417251639,-0.18358947607191567,-0.7762769932816838,-2.6431224380081773,-2.0925672520673473,35.057721143070864,0.4350013732910156,0.855943592821319,0.5845018386840835,-0.8152946374494761,1.984298314817643,-0.1153963993826963,1.2844000767508632,-0.4888589478025409,25.88841726953046,-44.175032995529904,0.6998982380667794,12,-0.012500762939453125,-0.9250011444091797,-3.3037519454956055,-2.9050025939941406,0.5649986267089844,1,0.006107830152304761,1.6274327942914417,44.49499893188477,3.0416434872446954,44.84000015258789,-1.1240344921399084,44.790000915527344,0.006107830152304761
8267,2005-12-07,43.7400016784668,44.349998474121094,43.65999984741211,44.20500183105469,2597800.0,-0.010519175055462182,-1.2079821290153259,1.3285776566757492,55.87392049037966,70.80156942212872,0.33550514778774954,-0.22682026831654412,-2.1042336650224485,-1.603294412269996,35.14052982412325,0.6899986267089844,0.8404674126964622,0.058501625061033735,-1.2421908712828085,1.359194121404876,-0.5918446231108874,0.7088478732329548,1.1949996948242188,6.274645906759934,-61.05517730514472,0.6503462481719212,12,0.5024986267089844,-0.46000099182128906,-2.632502555847168,-2.44000244140625,1.1599998474121094,2,0.031321419280128104,-1.1219389653889096,44.20500183105469,1.6274327942914417,44.49499893188477,3.0416434872446954,44.84000015258789,0.031321419280128104
8268,2005-12-08,43.40499877929688,43.8849983215332,43.20500183105469,43.8849983215332,2710800.0,-0.0076589594493507995,1.8333214123930095,1.0322567413471877,47.18309329442,67.69750836129396,0.686236812917322,0.20493012688532275,-1.700451678900798,-1.2523467507202142,35.82430539099235,0.6799964904785156,0.7826906077690126,-0.3312511444091726,-1.471107826700873,0.8086055378825279,-0.9011794855550264,0.2386771967366812,1.5045025634765565,11.560520298384787,-52.24048037649378,0.5699283411458506,12,0.6650028228759695,-0.12499809265137429,-2.211249351501472,-2.1049995422363352,1.5149993896484304,3,0.034673450303910114,-1.2079821290153259,43.7400016784668,-1.1219389653889096,44.20500183105469,1.6274327942914417,44.49499893188477,0.034673450303910114
8269,2005-12-09,43.935001373291016,44.04499816894531,43.5099983215332,43.525001525878906,1789000.0,0.012210634924540775,-1.4317829121331658,-0.8541671633725262,54.57923222770309,65.46460660898768,0.22978017887605517,-0.23513524175338318,-2.173441260162406,-1.776732881689199,36.5542888889607,0.6399993896484304,0.7544250701004387,0.13400135040283345,-0.8842978885444168,1.1523005893500837,-0.3751482690707917,0.6431509698764586,0.9063199890136744,48.829435705081586,-14.036824598643832,0.5091496194736235,12,0.13500022888183594,-0.6550006866455078,-2.7412519454956055,-2.6350021362304688,0.7599983215332031,4,0.01809487069752569,1.8333214123930095,43.40499877929688,-1.2079821290153259,43.7400016784668,-1.1219389653889096,44.20500183105469,0.01809487069752569
8270,2005-12-12,44.310001373291016,44.40499877929688,44.099998474121094,44.11999893188477,1312800.0,0.008535336025458085,-1.6521378578300283,0.46342076126497395,57.718903021604056,64.18421409728049,-0.11235663103380489,-0.534357989137412,-2.4995963217210146,-2.1377314061485464,37.22270968617996,0.4699974060058665,0.7324523526146365,0.4435012817382784,-0.5251776366955809,1.4121802001721377,-0.040838177478654814,0.9278407409552116,0.4658672077636723,78.64772258302743,16.181567763985605,0.48433945921693045,12,-0.23999977111816406,-1.0300006866455078,-3.0799999237060547,-3.0100021362304688,-1.0800018310546875,0,0.015459208696993132,-1.4317829121331658,43.935001373291016,1.8333214123930095,43.40499877929688,-1.2079821290153259,43.7400016784668,0.015459208696993132
8271,2005-12-13,44.45000076293945,44.59000015258789,43.935001373291016,43.935001373291016,1282400.0,0.003159543789426067,-1.5436875944416462,2.710488274976009,59.3049392557417,62.26645747674092,-0.16638690993555372,-0.5829573661193876,-2.5821528312940174,-2.275706497282883,38.0135290148397,0.654998779296875,0.7103421509197645,0.5065006256103501,-0.38369269447158416,1.3966939456922844,0.06140396556938299,0.9515972856513173,0.26303314811523393,89.89172856950056,25.5475215138445,0.44509666004096843,12,-0.37999916076660156,-1.1700000762939453,-3.219999313354492,-3.1500015258789062,-0.6599998474121094,1,0.014960650261266029,-1.6521378578300283,44.310001373291016,-1.4317829121331658,43.935001373291016,1.8333214123930095,43.40499877929688,0.014960650261266029
8272,2005-12-14,45.099998474121094,45.27000045776367,44.36000061035156,44.36000061035156,2176400.0,0.014623120360519382,-1.459466147041539,1.436890758792332,63.444088799012945,60.58353072337478,-0.7432664462336405,-1.1754782165052262,-3.1496900998673567,-2.919161161435376,38.349648666580414,0.9099998474121094,0.6797577880399928,1.0817483901977525,0.06864847216393599,2.094848308231569,0.5751984311808442,1.5882983492146607,-1.8949966430664062,91.76745294433863,27.13895262849556,0.5065499590169068,12,-0.8624973297119141,-1.6524982452392578,-3.6762475967407227,-3.799999237060547,-1.3699989318847656,2,-0.007317029435084721,-1.5436875944416462,44.45000076293945,-1.6521378578300283,44.310001373291016,-1.4317829121331658,43.935001373291016,-0.007317029435084721
8273,2005-12-15,44.82500076293945,45.25,44.68000030517578,45.25,2098400.0,-0.006097510432055531,1.6823563202915333,-0.5743249512851443,61.82533407605732,58.934494178384504,-0.5171675971895411,-0.825036305527945,-2.7801874199804573,-2.6401110651348887,38.38293256395702,0.5699996948242188,0.6790787888698375,0.7320007324218736,-0.28787276528777994,1.751874230131527,0.22206398356704682,1.2419374812767003,-1.5786989593505893,74.71595711938687,8.340431271215152,0.5099367488548266,12,-0.5874996185302734,-1.3775005340576172,-3.325000762939453,-3.5250015258789062,-1.3899993896484375,3,0.0016731904442366385,-1.459466147041539,45.099998474121094,-1.5436875944416462,44.45000076293945,-1.6521378578300283,44.310001373291016,0.0016731904442366385
8274,2005-12-16,45.02000045776367,45.21500015258789,44.95500183105469,45.04499816894531,2136000.0,0.004350244093814792,-2.3549260416923037,0.05881824954447945,60.18423002827643,57.68940967388227,-0.7643261713082552,-0.9576937606602058,-2.8732440019584544,-2.831639716618696,38.418015164506144,0.3899993896484375,0.6258008633302552,0.856250381469728,-0.21605635045518312,1.928557113394639,0.32009701550727243,1.3924037474321835,-1.7332246810913148,81.27339539721456,17.811960454727895,0.536153365962456,12,-0.7824993133544922,-1.4074993133544922,-3.457500457763672,-3.720001220703125,-1.9200019836425781,4,-0.0022212858241122957,1.6823563202915333,44.82500076293945,-1.459466147041539,45.099998474121094,-1.5436875944416462,44.45000076293945,-0.0022212858241122957
8275,2005-12-19,44.665000915527344,45.43000030517578,44.64500045776367,45.14500045776367,1795800.0,-0.007885374025470737,-2.0192275244837323,19.20173966122387,58.74126353818132,57.65055608126405,-0.42764756741696885,-0.5439479104810019,-2.419775273842177,-2.478231933673868,37.779116942100046,0.7849998474121094,0.4915378797058594,0.4462507247924776,-0.6094602662120039,1.5019617157969591,-0.08160477070975958,0.9741062202947148,-1.3385606452331587,48.829435705081586,-14.28887164291443,0.5278554955022406,12,-0.3474998474121094,-0.6450004577636719,-2.9425010681152344,-3.365001678466797,-0.8250007629394531,0,0.0006716395092796201,-2.3549260416923037,45.02000045776367,1.6823563202915333,44.82500076293945,-1.459466147041539,45.099998474121094,0.0006716395092796201
8276,2005-12-20,44.55500030517578,45.099998474121094,44.50500106811523,44.92499923706055,1478800.0,-0.0024627920764985767,-1.5319178293440656,0.7708318432157929,54.40253609367041,57.487068926074144,-0.2936600963813305,-0.3814395817189933,-2.2086191534736344,-2.3646509154772772,36.995234736851835,0.5949974060058665,0.36220017524497905,0.29050006866454936,-0.7385769193447587,1.3195770566738574,-0.22403842534010465,0.8050385626692034,-1.1444176334863343,18.22427574208361,-42.173899267015514,0.5145384940046551,12,-0.23749923706054688,-0.4874992370605469,-2.7062501907348633,-3.2550010681152344,-0.29000091552734375,1,-0.029738542337873874,-2.0192275244837323,44.665000915527344,-2.3549260416923037,45.02000045776367,1.6823563202915333,44.82500076293945,-0.029738542337873874
8277,2005-12-21,45.08000183105469,45.1500015258789,44.709999084472656,44.82500076293945,1361800.0,0.011783223482952465,1.2278578809623124,-0.6891940655511223,53.12501027666425,58.147281924101286,-0.6801145713733732,-0.8342242206154538,-2.6276639652075673,-2.8818651307045258,36.75184971402198,0.5950012207031179,0.2816945480864419,0.7425014495849638,-0.3011084664678165,1.786111365637744,0.22069649155857007,1.2643064076113575,-1.5886424540257877,62.162295913528254,6.069023143665142,0.5218049580263903,12,-0.6100025177001953,-0.9975013732910156,-3.2312517166137695,-3.7800025939941406,-2.9350013732910156,2,-0.028615813290377656,-1.5319178293440656,44.55500030517578,-2.0192275244837323,44.665000915527344,-2.3549260416923037,45.02000045776367,-0.028615813290377656
8278,2005-12-22,45.10499954223633,45.349998474121094,44.974998474121094,45.25500106811523,898000.0,0.000554518859056996,1.205906112557221,-0.5882388140080802,52.871067305673535,57.95748582165355,-0.49015230370699925,-0.7944152857861582,-2.5492268501368045,-2.9049984379055047,36.25324386827303,0.375,0.2845231625420084,0.7004991531372085,-0.3602697264860737,1.7612680327604906,0.17011471332556738,1.2308835929488495,-1.5360945280815557,64.86475340539364,12.886516479654063,0.5303844398116422,12,-0.4224987030029297,-0.8249988555908203,-2.9562501907348633,-3.677499771118164,-3.104999542236328,3,-0.03048442553940056,1.2278578809623124,45.08000183105469,-1.5319178293440656,44.55500030517578,-2.0192275244837323,44.665000915527344,-0.03048442553940056
8279,2005-12-23,45.3849983215332,45.43500137329102,45.05500030517578,45.2750015258789,944400.0,0.006207710500798935,2.6190078291037446,-0.7333045114694885,59.78022291268772,58.18652136510729,-0.6066327164205063,-0.985955372212274,-2.7171807249563926,-3.1838808028544463,35.75775622928708,0.3800010681152415,0.3469015438254388,0.8922479629516573,-0.18722734260973084,1.9717232685130455,0.35251031017096324,1.4319856157323514,-1.7416494957375903,94.62332953230938,42.42117954559323,0.5397376527806934,12,-0.6999969482421875,-1.0774974822998047,-3.0912485122680664,-3.812498092651367,-2.6449966430664062,4,-0.04296567192593681,1.205906112557221,45.10499954223633,1.2278578809623124,45.08000183105469,-1.5319178293440656,44.55500030517578,-0.04296567192593681
8280,2005-12-27,44.525001525878906,45.54999923706055,44.525001525878906,45.5,1200000.0,-0.018948922054851436,-1.1025626980711296,-8.863880700536969,53.12500000000001,57.49986144780266,0.32080519105605276,-0.09125805163969858,-1.7679740017861718,-2.32392495571208,34.66036506813016,1.0249977111816406,0.4625357292416439,0.00725116729736186,-1.0495333409412595,1.0640356755359832,-0.5211410868219488,0.5356434214166725,-0.774153547233567,1.913922756808727,-51.401885331078425,0.5283922541193096,12,0.42999839782714844,-0.1600017547607422,-2.2075014114379883,-2.9525012969970703,-2.1850013732910156,1,-0.0320045593020265,2.6190078291037446,45.3849983215332,1.205906112557221,45.10499954223633,1.2278578809623124,45.08000183105469,-0.0320045593020265
8281,2005-12-28,44.73500061035156,44.84000015258789,44.34000015258789,44.46500015258789,960200.0,0.004716430708050723,1.0833353201567206,-0.2769239798114167,60.22610636157418,57.1423078436428,0.17375722527147985,-0.23908832872071883,-1.884161310480593,-2.533143473064456,33.24566633957408,0.5,0.5184680868052851,0.17000026702881144,-0.8329108964736704,1.1729114305312933,-0.33145531472242595,0.6714558487800488,-0.8402205310330046,32.64469063097032,-25.521801063149965,0.5014555817512394,12,0.20999908447265625,-0.37000083923339844,-2.3387508392333984,-3.1100006103515625,-2.2849998474121094,2,-0.02000671611830873,-1.1025626980711296,44.525001525878906,2.6190078291037446,45.3849983215332,1.205906112557221,45.10499954223633,-0.02000671611830873
8282,2005-12-29,44.52999877929688,45.15999984741211,44.52999877929688,45.15999984741211,623200.0,-0.004582582502686838,-1.0000000000000226,-2.333333333333307,61.879637462235685,57.14834155321817,0.32341189144016624,-0.003137624854936405,-1.5899864884392656,-2.326070276594031,31.659797551887053,0.6300010681152273,0.5282580216517161,-0.05475158691405824,-1.0373601893574147,0.9278570155292982,-0.5460558881357329,0.43655271430761644,-0.5028011673589674,15.702377724673816,-46.36177666749351,0.4913043012216775,12,0.41500091552733664,-0.16499900817871804,-2.123748779296882,-2.904998779296882,-2.299999237060554,3,-0.005951030696449311,1.0833353201567206,44.73500061035156,-1.1025626980711296,44.525001525878906,2.6190078291037446,45.3849983215332,-0.005951030696449311
8283,2005-12-30,43.99499893188477,44.53499984741211,43.99499893188477,44.53499984741211,887600.0,-0.012014369235977762,-1.0000000000000264,0.8571428571428555,50.63288694308532,56.08708121041915,0.8138829857958783,0.49460765545199337,-0.986472025697374,-1.7933664340030475,29.223165322399957,0.5400009155273366,0.5062815956384199,-0.5500013351440387,-1.5615448113462804,0.461542141058203,-1.0557730732451631,-0.04422959704291429,1.5550003051757741,0.0,-61.10529563573217,0.5057717381011223,12,0.7775001525878835,0.38250160217284446,-1.4999980926513743,-2.3699989318847727,-1.5449981689453196,4,-0.04205019931891263,-1.0000000000000226,44.52999877929688,1.0833353201567206,44.73500061035156,-1.1025626980711296,44.525001525878906,-0.04205019931891263
8284,2006-01-03,44.790000915527344,44.8849983215332,43.54999923706055,44.29999923706055,2982800.0,0.018070280780627668,2.9264881603527493,-0.9074089772390235,54.65116536959373,55.63262585835386,-0.019193872989227145,-0.3207786959091905,-1.6784527858090001,-2.5847874330752774,26.62200989459024,1.3349990844726562,0.42071501125609245,0.24750061035156534,-0.7612162775050919,1.2562174982082226,-0.25685783357675973,0.7518590542798904,0.7288983154296886,62.000083923339844,2.985159974491282,0.5043584439283275,1,-0.24000167846679688,-0.41250038146972656,-2.1312503814697266,-3.1650009155273438,-2.2750015258789062,1,-0.062290709053326565,-1.0000000000000264,43.99499893188477,-1.0000000000000226,44.52999877929688,1.0833353201567206,44.73500061035156,-0.062290709053326565
8285,2006-01-04,44.915000915527344,44.94499969482422,44.50500106811523,44.74499893188477,1346200.0,0.002790801461150849,2.8260826298244197,0.34694163533174627,54.51895821918267,55.645561650077454,-0.11734175795642443,-0.4350026802401885,-1.6849268575487528,-2.711031763339051,24.095776380983818,0.4399986267089915,0.3630024969909158,0.3515005111694336,-0.670453406857348,1.3734544291962152,-0.1594764478439572,0.8624774701828244,0.5251423156738326,84.78268080710434,28.447684754235105,0.5109769590133897,1,-0.3650016784667969,-0.5375003814697266,-2.2325000762939453,-3.2900009155273438,-2.2550010681152344,2,-0.04842478443117737,2.9264881603527493,44.790000915527344,-1.0000000000000264,43.99499893188477,-1.0000000000000226,44.52999877929688,-0.04842478443117737
8286,2006-01-05,44.474998474121094,45.0,44.31999969482422,44.724998474121094,1876400.0,-0.009796336022207197,-1.42858310626703,-1.4705710759565296,43.66767670521302,54.59474680880509,0.34656389939940624,0.027683716568120076,-1.142446373583283,-2.2777189692576414,22.093231907156845,0.6800003051757812,0.28931588623394333,-0.10200176239013814,-1.1110678293358092,0.9070643045555329,-0.6065347958629701,0.4025312710826938,0.8895389973144603,57.453346980940736,5.368975050008409,0.5045330334728342,1,0.07500076293945312,-0.09749794006347656,-1.7524986267089844,-2.8174991607666016,-1.4749984741210938,3,-0.048004460815788574,2.8260826298244197,44.915000915527344,2.9264881603527493,44.790000915527344,-1.0000000000000264,43.99499893188477,-0.048004460815788574
8287,2006-01-06,45.11000061035156,45.15999984741211,44.76499938964844,44.79999923706055,1263400.0,0.01427773261420029,-1.078943934146464,-1.2400054931640625,52.69121568124561,54.57476329497977,-0.3170797263041223,-0.5264082472044151,-1.666768358068154,-2.91810140486362,21.22162027764186,0.6850013732910156,0.2625320112190934,0.46450042724609375,-0.4898465265581038,1.4188473810502913,-0.012673049656008573,0.9416739041481961,0.18195533170899125,96.89445850274375,45.70351446440678,0.47717347690209966,1,-0.5600013732910156,-0.7325000762939453,-2.233750343322754,-3.397500991821289,-1.3300018310546804,4,-0.05896696544937996,-1.42858310626703,44.474998474121094,2.8260826298244197,44.915000915527344,2.9264881603527493,44.790000915527344,-0.05896696544937996
8288,2006-01-09,44.90999984741211,45.1500015258789,44.85499954223633,44.900001525878906,1169400.0,-0.004433623591961533,-4.899904634750954,0.03225250722943457,48.96225899044454,53.37276730361941,-0.16500008351435014,-0.21910933807556887,-1.37821238200344,-2.717992323704692,21.304192740405597,0.295001983642571,0.26868430641695085,0.18924961090088033,-0.5708142289294642,0.9493134507312249,-0.1907823090142884,0.569281530816049,0.3122778264484438,84.47205557609016,35.55434089625328,0.3800319199151711,1,-0.3600006103515625,-0.5324993133544922,-1.896249771118164,-3.072500228881836,-0.7049980163574219,0,-0.059674912364316435,-1.078943934146464,45.11000061035156,-1.42858310626703,44.474998474121094,2.8260826298244197,44.915000915527344,-0.059674912364316435
8289,2006-01-10,44.72999954223633,45.334999084472656,44.0099983215332,45.334999084472656,1560600.0,-0.004008022840956471,3.3801711255572298,-60.510110644792064,50.634132471497715,53.09600424489693,-0.09798658152884343,0.024774212188589217,-1.1034751804774032,-2.53940834951527,21.59899029984649,1.3250007629394531,0.23869136696623627,-0.03050060272217081,-0.694641379191971,0.6336401737476294,-0.36257099095706735,0.30156978551272573,-1.1800003051757812,54.33968348107479,5.187287451058268,0.3320703882348989,1,-0.28750038146972656,-0.35249900817871094,-1.317500114440918,-2.6875,-0.634998321533196,1,-0.0509724749078968,-4.899904634750954,44.90999984741211,-1.078943934146464,45.11000061035156,-1.42858310626703,44.474998474121094,-0.0509724749078968
8290,2006-01-11,44.99499893188477,45.025001525878906,44.45000076293945,44.974998474121094,1776000.0,0.005924421917291145,13.37400467267439,-0.033058632887140754,54.166651614996155,52.422731495277155,-0.32330462687474437,-0.1963421956374063,-1.3035219789765264,-2.800225850519972,21.39582413311335,0.5750007629394531,0.21168110440878252,0.20024890899659198,-0.43614282192640985,0.8366406399195938,-0.11794695646491249,0.5184447744580964,-1.409299697875987,74.3396259007724,20.396181087468406,0.3181958654615017,1,-0.5524997711181712,-0.6174983978271555,-1.476247787475593,-2.902498245239265,-0.7749977111816406,2,-0.05511722638310668,3.3801711255572298,44.72999954223633,-4.899904634750954,44.90999984741211,-1.078943934146464,45.11000061035156,-0.05511722638310668
8291,2006-01-12,45.1150016784668,45.42499923706055,44.81999969482422,45.42499923706055,1587400.0,0.0026670241011381712,2.903253593227013,-15.499523173749978,50.35897251307364,51.14265761203693,-0.4288318360768102,-0.27823558771108736,-1.3647039877781708,-2.914029041847151,20.662089616803282,0.6049995422363281,0.12284177844545496,0.2870016098022461,-0.34300613065515506,0.9170093502596472,-0.028002260426454484,0.6020054800309467,-1.4943164474487318,78.09205950384704,24.14774369894252,0.31500387022870097,1,-0.62750244140625,-0.7375011444091797,-1.5787506103515625,-3.022500991821289,-1.2150001525878906,3,-0.05441652975104394,13.37400467267439,44.99499893188477,3.3801711255572298,44.72999954223633,-4.899904634750954,44.90999984741211,-0.05441652975104394
8292,2006-01-13,44.77000045776367,45.19499969482422,44.61000061035156,45.165000915527344,1175800.0,-0.007647150789485413,1.5714357577027878,1.2742050600511912,46.77575926687422,50.714087870235694,-0.051636278256296464,0.04297895671240326,-0.9511054478781062,-2.5639731467934155,19.197600784577716,0.5849990844726562,0.12243233333364856,-0.041499710083009234,-0.6586676416229125,0.575668221456894,-0.3500836758529573,0.26708425568693883,-1.07714266650391,53.71036356872112,1.1000113658305537,0.3085839657699512,1,-0.282501220703125,-0.3924999237060547,-1.0337495803833008,-2.6525001525878906,-0.6850013732910156,4,-0.03953541299231178,2.903253593227013,45.1150016784668,13.37400467267439,44.99499893188477,3.3801711255572298,44.72999954223633,-0.03953541299231178
8293,2006-01-17,44.900001525878906,45.0,44.459999084472656,44.70000076293945,1180800.0,0.0029037540046013,1.7000200272752415,-0.5063304586323119,45.19330157071465,49.66321411480469,-0.04443526989121693,-0.08549870866401932,-1.0168377279614234,-2.6834019950002244,17.729397228646345,0.5400009155273438,0.06736298507873073,0.08475131988525675,-0.5336721737890358,0.7031748135595492,-0.22446042695189306,0.39396306672240655,-1.1378580767871114,62.89771226148048,14.957228212653497,0.30921174683714664,1,-0.18250274658203125,-0.5225009918212891,-1.1387510299682617,-2.7750015258789062,-1.470001220703125,1,-0.024944381036078433,1.5714357577027878,44.77000045776367,2.903253593227013,45.1150016784668,13.37400467267439,44.99499893188477,-0.024944381036078433
8294,2006-01-18,44.91999816894531,44.95500183105469,44.599998474121094,44.650001525878906,1232400.0,0.00044535951863799994,1.0882306742959722,1.3499780655743958,54.69673905352178,49.68296754084236,-0.04922959729446319,-0.11949813821389199,-0.9790676173454855,-2.688531167410723,16.18185012817474,0.35500335693359375,0.019082255265843173,0.10974807739258097,-0.5032987793232806,0.7227949341084425,-0.19677535096535337,0.4162715057505153,-1.0913404883347653,48.20493759536758,-5.328018314296784,0.3065234283579317,1,-0.2024993896484375,-0.3899993896484375,-1.2449970245361328,-2.62249755859375,-1.6299972534179688,2,-0.01591710523231782,1.7000200272752415,44.900001525878906,1.5714357577027878,44.77000045776367,2.903253593227013,45.1150016784668,-0.01591710523231782
8295,2006-01-19,44.69499969482422,45.06499862670898,44.584999084472656,44.91999816894531,1806200.0,-0.005008870954866684,-1.1573027928746231,-0.8333380428946848,49.526056497175134,50.333898628838156,0.15788293034920997,0.11369205279149242,-0.6841858753366097,-2.4466291983594246,15.203431412843615,0.479999542236321,0.07510769378930604,-0.1167503356933608,-0.7284461605133998,0.49494548912667824,-0.42259824810337676,0.18909757671665517,-0.8024883519556738,24.35239100443137,-30.50822335282027,0.30584791241001874,1,0.02249908447265625,-0.14500045776367188,-1.019998550415039,-2.3974990844726562,-1.3649978637695312,3,-0.0134242863456282,1.0882306742959722,44.91999816894531,1.7000200272752415,44.900001525878906,1.5714357577027878,44.77000045776367,-0.0134242863456282
8296,2006-01-20,43.22999954223633,44.61999893188477,43.06499862670898,44.5,2907000.0,-0.03277771926593254,1.0596053426031415,5.644484758061782,38.138708615287506,48.716953399287256,1.595490708014701,1.5540118007797048,0.8202854197992338,-0.9702786087963062,15.134799090622906,1.6300010681152415,0.011050543953608383,-1.515500450134276,-2.447453554851357,-0.5835473454171947,-1.9814770024928166,-1.0495238977757353,2.1949996948242188,7.7465179711554795,-49.91650144683116,0.4659765523585422,1,1.0149993896484375,1.0774993896484375,0.44500160217285156,-0.9299983978271484,-0.3100013732910156,4,0.02290080242771131,-1.1573027928746231,44.69499969482422,1.0882306742959722,44.91999816894531,1.7000200272752415,44.900001525878906,0.02290080242771131
8297,2006-01-23,43.790000915527344,43.9900016784668,43.30500030517578,43.560001373291016,1407000.0,0.012953999056694032,1.1746038473881477,-0.18110193648381157,48.13807727088458,48.625377652669485,0.9259275664552007,0.940638604227658,0.30659271425480483,-1.5205077705991386,14.991552889341802,0.7600021362304688,-0.05398563557379532,-0.8909990310668974,-1.9007859483783278,0.11878788624453307,-1.3958924897226126,-0.38610557241118215,1.5877983093261747,36.250114440918324,-27.521037148523433,0.5048934586557159,1,0.4549980163574219,0.5174980163574219,-0.11499977111816406,-1.489999771118164,0.3600006103515625,0,0.0025120029242235997,1.0596053426031415,43.22999954223633,-1.1573027928746231,44.69499969482422,1.0882306742959722,44.91999816894531,0.0025120029242235997
8298,2006-01-24,43.72999954223633,44.20500183105469,43.53499984741211,43.77000045776367,1548200.0,-0.0013702071714216668,-2.1162860843491065,-0.1739173701756423,38.88889333180852,47.32035108159291,0.8950694541203603,0.9405702272867913,0.4199302524204427,-1.4402858601402784,14.404623576985292,0.6700019836425781,-0.022758601986453186,-0.8822504043579116,-1.955712638563071,0.19121182984724783,-1.4189815214604948,-0.3455192872553283,1.6015436706543014,33.25004577636754,-29.47508419200409,0.5367311171025806,1,0.5149993896484375,0.5774993896484375,0.11250114440917969,-1.2624988555908203,0.5450019836425781,1,0.008117986415560274,1.1746038473881477,43.790000915527344,1.0596053426031415,43.22999954223633,-1.1573027928746231,44.69499969482422,0.008117986415560274
8299,2006-01-25,43.435001373291016,44.04999923706055,43.42499923706055,43.72000122070313,1550400.0,-0.006745899200396477,-3.0983052967294102,7.124833110814597,35.02026651881516,45.19297495979502,1.10305178308095,1.1404611176620278,0.7552979079085134,-1.1362373887691533,13.709055327924077,0.625,-0.1069269342411161,-1.0797487258911147,-2.2103913281518928,0.05089387636966336,-1.6450700270215037,-0.5144274247607257,1.851210947875984,18.500137329101918,-39.72322944515538,0.5653213011303897,1,0.80999755859375,0.87249755859375,0.4074993133544922,-0.9675006866455078,1.1199989318847656,2,-0.00011513912644445234,-2.1162860843491065,43.72999954223633,1.1746038473881477,43.790000915527344,1.0596053426031415,43.22999954223633,-0.00011513912644445234
8300,2006-01-26,43.099998474121094,43.60499954223633,43.00500106811523,43.5,2267600.0,-0.007712740614207125,-1.0339057569957855,1.4035148773272663,35.78078499812224,43.573176347022645,1.2750673022507257,1.4369033460643834,1.1160041907531024,-0.8041795057797856,14.349781463265055,0.5999984741211009,-0.16868802535434213,-1.343501472473143,-2.639004681407876,-0.04799826353841041,-1.9912530769405095,-0.6957498680057768,2.1417895731567427,5.88220010298554,-50.27238580269958,0.6477516044673655,1,1.0000019073486328,1.1775016784667969,0.8250026702880859,-0.6324977874755859,1.8350028991699219,3,0.004408409469441876,-3.0983052967294102,43.435001373291016,-2.1162860843491065,43.72999954223633,1.1746038473881477,43.790000915527344,0.004408409469441876
8301,2006-01-27,43.84000015258789,43.86000061035156,42.75500106811523,43.099998474121094,2208600.0,0.017169413101281616,1.8333227369872978,-1.8499971389879646,37.14576063345516,42.50317649886497,0.3745777822928176,0.6602646672677182,0.4137361460270057,-1.5434916648105315,15.222011869220575,1.1049995422363352,-0.21687965638280104,-0.5587497711181655,-1.8735440319206305,0.7560444896842995,-1.2161469015193944,0.09864735928306345,1.3123164155234406,74.82748369546643,22.841981206205347,0.6573971304012324,1,0.06999969482421164,0.3125,0.3287506103515625,-1.2924995422363281,1.5149993896484375,4,-0.011633173352146975,-1.0339057569957855,43.099998474121094,-3.0983052967294102,43.435001373291016,-2.1162860843491065,43.72999954223633,-0.011633173352146975
8302,2006-01-30,44.26499938964844,44.34500122070313,43.8650016784668,43.8650016784668,1703200.0,0.009694325629135747,-1.4000114441573164,0.5405362214993789,43.75605162576857,42.343482060537625,-0.14481836660402791,0.22598055112018045,0.009781711434484919,-1.9713107132381538,15.305102681107597,0.5050010681152415,-0.3046629733969297,-0.12050056457519531,-1.43506676987694,1.1940656407265493,-0.7777836672260676,0.536782538075677,0.743478248463127,94.9684387813119,45.146933808780744,0.6572831026508732,1,-0.35499954223633523,-0.11249923706054688,-0.07249832153320312,-1.6700000762939453,0.6599998474121094,0,-0.03038520816104784,1.8333227369872978,43.84000015258789,-1.0339057569957855,43.099998474121094,-3.0983052967294102,43.435001373291016,-0.03038520816104784
8303,2006-01-31,42.14500045776367,43.0,42.13000106811523,42.52999877929688,5613400.0,-0.04789334600963613,-3.192795227458549,-0.9625013113097062,31.80860054098342,39.80035555914448,1.724651714139128,2.3191815692631224,2.1354901257299588,0.13606683099021666,16.989322566431543,2.1349983215332102,-0.4398280022233436,-2.1479995727539034,-3.7962600715224752,-0.49973907398533157,-2.9721298221381858,-1.323869323369621,2.7282685861481113,0.6771733009101605,-46.566319697326016,0.8241302493842847,1,1.4524993896484304,1.6949996948242188,2.13124942779541,0.4499988555908203,2.7749977111816406,1,0.04757387700409632,-1.4000114441573164,44.26499938964844,1.8333227369872978,43.84000015258789,-1.0339057569957855,43.099998474121094,0.04757387700409632
8304,2006-02-01,42.0,42.625,41.53499984741211,41.82500076293945,3770200.0,-0.003440513849536808,-1.8874135378614483,-0.45454545454544615,28.56122380435113,37.47092970438625,1.5778157846476972,2.365737655096318,2.275767510560094,0.27968945471609175,18.735853337510715,1.0900001525878906,-0.5451762906477384,-2.1534999847412095,-4.074369124418112,-0.23263084506430687,-3.1139345545796644,-1.1930654149027546,2.6538076058480584,16.548040047513958,-26.14156247712286,0.9604345698384523,2,1.0774993896484375,1.5424995422363281,2.481250762939453,0.5949993133544922,3.779998779296882,2,0.0541667029971169,-3.192795227458549,42.14500045776367,-1.4000114441573164,44.26499938964844,1.8333227369872978,43.84000015258789,0.0541667029971169
8305,2006-02-02,42.7400016784668,43.20000076293945,41.97999954223633,42.38999938964844,4383000.0,0.017619087582542825,-1.0854686363947585,2.0000217983651227,34.385279739326634,37.05388205150171,0.5937760056421695,1.5330352816072406,1.5408338101430843,-0.4581993174260077,20.365353315032024,1.220001220703125,-0.6474369554206874,-1.3047483444213839,-3.289310839283658,0.6798141504408903,-2.297029591852521,-0.3124670969902468,1.6019251515376638,42.882606482266986,4.478215180003737,0.9922812474311372,2,0.1999988555908203,0.8024978637695312,1.7562494277954102,-0.1425018310546875,3.43499755859375,3,0.04246604013643296,-1.8874135378614483,42.0,-3.192795227458549,42.14500045776367,-1.4000114441573164,44.26499938964844,0.04246604013643296
8306,2006-02-03,42.34000015258789,42.7400016784668,42.165000915527344,42.5,1902400.0,-0.009358949699817987,-1.2549123738714816,-0.457139431722815,34.138386792189735,35.49836088720228,0.954645833340841,1.860263705848162,1.9389418834440306,-0.05351943870621767,21.78359243459677,0.5750007629394531,-0.8322230335803127,-1.5979999542236314,-3.7106668597407406,0.5146669512934778,-2.6543334069821825,-0.5416665014650803,1.7212339791573328,28.647683692516473,-7.497543929050352,1.056333452758554,2,0.6000003814697266,1.1399993896484375,2.3199996948242188,0.3624992370605469,4.6100006103515625,4,0.061289589309189374,-1.0854686363947585,42.7400016784668,-1.8874135378614483,42.0,-3.192795227458549,42.14500045776367,0.061289589309189374
8307,2006-02-06,42.45000076293945,42.45000076293945,41.834999084472656,42.224998474121094,3733200.0,0.0025980304665831344,4.466625976976417,-1.406265646234175,33.96597031827244,34.95136944125383,0.7091517406626551,1.6240296916227166,1.8289317715063618,-0.1505701811927409,23.663812631088764,0.6150016784667969,-0.9893176823862859,-1.354999351501462,-3.4917821674766856,0.7817834644737616,-2.423390759489074,-0.2866079435138502,1.3586099403724603,54.954979723692354,21.276960094188233,1.0683914079876102,2,0.48999977111816406,1.029998779296875,2.2049989700317383,0.30499839782714844,5.904998779296875,0,0.06843342113277551,-1.2549123738714816,42.34000015258789,-1.0854686363947585,42.7400016784668,-1.8874135378614483,42.0,0.06843342113277551
8308,2006-02-07,42.22999954223633,42.55500030517578,42.13999938964844,42.25,1900600.0,-0.005182596389849636,-3.149993324305251,-0.0888900191580625,32.84441354196723,34.70960799938184,0.7755602838755209,1.7212045004708685,2.041692347998648,0.08738040608365338,25.585685419355936,0.41500091552734375,-0.9738139798098402,-1.4410005569458022,-3.6216921963050765,0.7396910824134721,-2.531346376625443,-0.3506547372661615,1.351250075485602,41.741700460512746,9.492228315407722,1.0903458196796376,2,0.7100009918212891,1.25,2.4250001907348633,0.5450000762939453,6.720001220703125,1,0.0638171850352216,4.466625976976417,42.45000076293945,-1.2549123738714816,42.34000015258789,-1.0854686363947585,42.7400016784668,0.0638171850352216
8309,2006-02-08,42.45000076293945,42.49499893188477,41.86000061035156,42.19499969482422,1419800.0,0.005209595621309182,2.681177368170701,-12.749761586877742,35.67328707664099,34.69766378588392,0.4482850198428423,1.3930561496537592,1.8215321434088594,-0.11209223062804341,26.398202283126672,0.6349983215332102,-1.068668149833357,-1.106999397277832,-3.2929673731784987,1.0789685786228347,-2.1999833852281654,-0.014015409327498674,0.9266238777514957,45.055012617829284,11.318893822660968,1.092983987950332,2,0.48999977111816406,1.029998779296875,2.1249990463256836,0.33749961853027344,6.369998931884766,2,0.05818603914283704,-3.149993324305251,42.22999954223633,4.466625976976417,42.45000076293945,-1.2549123738714816,42.34000015258789,0.05818603914283704
8310,2006-02-09,42.51499938964844,42.685001373291016,42.400001525878906,42.400001525878906,1401400.0,0.001531180813681754,-3.9566111590260733,0.4509701258096848,44.44445103115243,35.50862938562807,0.32584352489894286,1.1939503244829552,1.744070102961011,-0.1514252034036332,27.14208803557573,0.2849998474121094,-1.1136234513415246,-0.9180007934570327,-3.0409615468674573,1.204959959953392,-1.979481170162245,0.14347958324817967,0.6774627717146302,75.137939900776,36.53984850396428,1.0614803767052121,2,0.4250011444091797,0.9650001525878906,1.9487504959106445,0.27250099182128906,5.7350006103515625,3,0.07679641153760453,2.681177368170701,42.45000076293945,-3.149993324305251,42.22999954223633,4.466625976976417,42.45000076293945,0.07679641153760453
8311,2006-02-10,42.65999984741211,42.724998474121094,42.25500106811523,42.45000076293945,1759000.0,0.003410571794550732,1.7647204021183436,1.826112917136602,40.61462167695641,35.159581613537824,-0.004629360497055757,0.901834527837515,1.5956101119888189,-0.26295010063119406,28.749774906637537,0.4699974060058665,-1.11319066849601,-0.6502502441406222,-2.643666777132985,1.3431662888517408,-1.6469585106368,0.3464580223555558,0.3667160825558611,92.6967785073808,51.579191755852904,0.9967082664961807,2,-0.2924995422363281,0.8199996948242188,1.8037500381469727,0.1275005340576172,5.1399993896484375,4,0.0823956728134323,-3.9566111590260733,42.51499938964844,2.681177368170701,42.45000076293945,-3.149993324305251,42.22999954223633,0.0823956728134323
8312,2006-02-13,43.0,43.11999893188477,42.5,42.63000106811523,2038800.0,0.007969998917112475,1.032794061548251,1.7619073569482626,44.20635915396162,36.53711034831318,-0.6067460278020107,0.44526007551429103,1.2449079304363337,-0.5642038134389011,29.900985326494332,0.6199989318847727,-1.0883706738122854,-0.22175006866454794,-2.0958875633771257,1.6523874260480298,-1.1588188160208404,0.7153186786917445,-1.4650001525878906,90.47626256051248,46.36563911936588,0.9370687473562905,2,-0.6324996948242188,0.4799995422363281,1.463749885559082,-0.21249961853027344,6.209999084472656,0,0.09186048285905701,1.7647204021183436,42.65999984741211,-3.9566111590260733,42.51499938964844,2.681177368170701,42.45000076293945,0.09186048285905701
8313,2006-02-14,43.77999877929688,43.915000915527344,42.88000106811523,42.90999984741211,2148800.0,0.018139506495276292,-1.2258145229764408,2.3513552524408716,52.54235096413069,39.20168003273313,-1.263277463094063,-0.4458053890056348,0.4419342015394889,-1.2883921303675336,30.484712459766893,1.0349998474121165,-1.10994803383781,0.6142488479614343,-1.1096544506959631,2.3381521466188318,-0.24770280136726086,1.4762004972901295,-2.213298950195316,93.43055395707526,44.176843452968285,0.8619516493286985,2,-0.9049987792968821,-0.299999237060554,0.6837511062621999,-0.9924983978271555,5.175003051757805,1,0.10449979192559766,1.032794061548251,43.0,1.7647204021183436,42.65999984741211,-3.9566111590260733,42.51499938964844,0.10449979192559766
8314,2006-02-15,44.20500183105469,44.33000183105469,43.584999084472656,43.75,2393800.0,0.009707699031704431,1.113477479817328,0.5229912524938023,58.03637913221421,41.82957996527619,-1.5003901216525861,-0.9772234075139465,-0.003190792374873297,-1.659736084424381,30.910133862344956,0.7450027465820312,-1.2004241133048197,1.0750017166137695,-0.5206073183108231,2.670610751538362,0.27719719915147323,1.8728062340760658,-2.544369958496091,93.97590582940683,37.615192636922956,0.797804517462295,2,-1.1225013732910156,-0.7250022888183594,0.25874805450439453,-1.417501449584961,4.394996643066406,2,0.10734076994317254,-1.2258145229764408,43.77999877929688,1.032794061548251,43.0,1.7647204021183436,42.65999984741211,0.10734076994317254
8315,2006-02-16,44.09500122070313,44.2599983215332,43.80500030517578,44.25,1982600.0,-0.0024884199931031192,4.200113353969569,-0.3406552868976,52.041639713369676,43.818830289851746,-1.316403637753531,-0.96389744754687,0.09611691039157222,-1.5016798916874379,31.591417169713054,0.4549980163574219,-1.0131659873872607,0.9950010299682717,-0.4958378334076201,2.4858398933441634,0.24958159828032223,1.740420461656221,-2.2742071506347727,88.67467354476285,33.21853171536593,0.7454194316879466,2,-1.0125007629394602,-0.615001678466804,0.31499862670897727,-0.9200019836425852,4.289997100830071,3,0.1071549686657598,1.113477479817328,44.20500183105469,-1.2258145229764408,43.77999877929688,1.032794061548251,43.0,0.1071549686657598
8316,2006-02-17,44.22000122070313,44.29499816894531,43.69499969482422,44.099998474121094,2775800.0,0.0028347884462991413,3.4444884003503913,-0.7742173656232355,49.621546564274254,45.55833876162972,-1.281437575639778,-1.0655578631665747,-0.02899504720756596,-1.5691864987899322,30.504138014205406,0.5999984741210938,-0.7702658775999467,1.0705009460449304,-0.5020162959786916,2.6430181880685524,0.2842423250331194,1.8567595670567414,-2.248654684975591,93.98904370012797,41.73272340065225,0.7862586210118113,2,-1.125000000000007,-0.740001678466804,0.18999862670897727,-0.9325008392334055,4.180000305175767,4,0.09113520280524279,4.200113353969569,44.09500122070313,1.113477479817328,44.20500183105469,-1.2258145229764408,43.77999877929688,0.09113520280524279
8317,2006-02-21,43.900001525878906,44.29999923706055,43.6349983215332,44.22000122070313,1245800.0,-0.007236537448904623,1.770861811361541,-2.666603089833966,71.17005601934126,49.816743481337944,-0.8203986922746083,-0.7767173612754021,0.3021625955125842,-1.200475088793354,29.383845509434103,0.6650009155273438,-0.6147790595633325,0.7450012207031236,-0.8376850908443458,2.327687532250593,-0.046341935070607576,1.5363443764768547,-1.787135672431738,70.34482214312226,11.086386148282166,0.7913431557737333,2,-0.8050003051757812,-0.5350017547607422,0.5324983596801758,-0.5775012969970703,3.829998016357422,1,0.0888382135677741,3.4444884003503913,44.22000122070313,4.200113353969569,44.09500122070313,1.113477479817328,44.20500183105469,0.0888382135677741
8318,2006-02-22,44.084999084472656,44.31999969482422,43.959999084472656,44.025001525878906,1458400.0,0.004214067247462205,-2.7894314166398972,-0.18749254941229349,74.91035244659886,54.17641741133326,-0.7985710384733551,-0.9842169142926878,0.14150252235457117,-1.3365478425062065,28.633671794187272,0.4199981689453125,-0.4089157268787815,0.9122488021850614,-0.7051713780130697,2.5296689823831926,0.1035387120859923,1.7209588922841306,-1.839105072369037,67.11384653196653,2.3515087058363378,0.8087100900990668,2,-0.7924976348876953,-0.7849998474121094,0.3475008010864258,-0.4974994659423828,3.6300010681152344,2,0.11625269607423205,1.770861811361541,43.900001525878906,3.4444884003503913,44.22000122070313,4.200113353969569,44.09500122070313,0.11625269607423205
8319,2006-02-23,43.43000030517578,43.900001525878906,43.43000030517578,43.8849983215332,2432800.0,-0.014857633954847294,-1.0659484384824984,-7.583608850457782,58.414612701446146,55.72865759692146,0.011241949674783314,-0.3474246555934002,0.7966432484657133,-0.6455166757737203,27.953247569766866,0.654998779296875,-0.21146757222477675,0.2575000762939439,-1.359750929563127,1.8747510821510147,-0.5511254266345915,1.0661255792224793,-1.059059823935101,0.0,-64.74038301268772,0.8086255029285366,2,-0.1374988555908203,-0.13000106811523438,1.1174993515014648,0.1574993133544922,4.724998474121101,3,0.12721624423337752,-2.7894314166398972,44.084999084472656,1.770861811361541,43.900001525878906,3.4444884003503913,44.22000122070313,0.12721624423337752
8320,2006-02-24,43.290000915527344,43.400001525878906,43.16999816894531,43.33000183105469,3131200.0,-0.003223564095433673,1.555588522019243,0.08791448333682667,62.369801109242395,58.145899756064345,0.30478804658019953,-0.20286173888229087,0.923071486012752,-0.47671920642189036,26.910090683050893,0.26000213623046875,0.029029921928824365,0.10800056457519247,-1.5096893892119922,1.7256905183623772,-0.7008444123183963,0.9168455414687813,-0.8015167532978253,10.435007596213172,-56.438964678005036,0.8088449768935921,2,0.125,0.009998321533203125,1.3337478637695312,0.2974987030029297,4.93499755859375,4,0.12266106367045948,-1.0659484384824984,43.43000030517578,-2.7894314166398972,44.084999084472656,1.770861811361541,43.900001525878906,0.12266106367045948
8321,2006-02-27,43.33000183105469,43.599998474121094,43.275001525878906,43.275001525878906,2791400.0,0.0009240220531618881,-10.818005271188792,-1.3749761586877742,61.67110028200425,60.086426548069085,0.4132827034333104,-0.29832474726397606,0.8651711354823277,-0.48444313063933464,26.2274740982184,0.3249969482421875,0.2423634255948599,0.1735013961791978,-1.4163552356249625,1.763358027983358,-0.6214269197228859,0.9684297120812815,-0.7310266086956574,13.913343461617561,-52.21827187247334,0.7949283159020802,2,0.27499961853027344,-0.25250244140625,1.3037471771240234,0.25749778747558594,4.989997863769531,0,0.11666273429177632,1.555588522019243,43.290000915527344,-1.0659484384824984,43.43000030517578,-2.7894314166398972,44.084999084472656,0.11666273429177632
8322,2006-02-28,42.91999816894531,43.310001373291016,42.79999923706055,43.125,2537800.0,-0.009462350445033296,-1.2921460044233375,-3.727285337772229,58.712097494342984,60.77195394031489,0.9060226454400819,0.006058951808910251,1.23118746171086,-0.036155518963276734,26.62323851044073,0.5300025939941406,0.3588695331979892,-0.1692522048950167,-1.6731434030807932,1.3346389932907599,-0.9211978039879085,0.5826933941978751,-0.2171613500645435,7.89466419380664,-58.788958175479486,0.751945599092889,2,0.6450023651123047,0.020002365112304688,1.3562507629394531,0.6675014495849609,6.07500076293946,1,0.12767948720227662,-10.818005271188792,43.33000183105469,1.555588522019243,43.290000915527344,-1.0659484384824984,43.43000030517578,0.12767948720227662
8323,2006-03-01,44.150001525878906,44.2400016784668,43.07500076293945,43.07500076293945,3766000.0,0.028658047749488436,-1.1674420255140967,-5.243859322664682,67.10260604195241,61.77931248584136,-0.2972336276601837,-1.1236427865000138,-0.020552053693592143,-1.2136276773702548,24.944483533396845,1.3200035095214844,0.5323830960656579,0.9605010986328111,-0.5456690276558831,2.4666712249215053,0.207416035488464,1.7135861617771582,-1.3500022888183594,93.75,23.325435937129726,0.7530850631443479,3,-0.5900020599365234,-1.210000991821289,0.12624740600585938,-0.5625019073486328,3.5999984741210938,2,0.08108715498591712,-1.2921460044233375,42.91999816894531,-10.818005271188792,43.33000183105469,1.555588522019243,43.290000915527344,0.08108715498591712
8324,2006-03-02,44.275001525878906,44.5099983215332,43.72999954223633,43.75,3575200.0,0.0028312569802908527,-1.7610456951496165,0.4883731658416281,67.49502876566261,63.4963557138739,-0.45959084332089617,-1.1272618203219338,-0.1725702385206631,-1.2832396123306609,22.64738378687305,0.779998779296875,0.6722618836159882,0.9717510223388643,-0.4993906686343905,2.442892713312119,0.2361801768522369,1.7073218678254918,-1.4750022888183594,86.2574899724717,15.750465582121691,0.7355708454866279,3,-0.6200027465820312,-1.25250244140625,0.001247406005859375,-0.6875019073486328,3.499999999999993,3,0.07769618313165472,-1.1674420255140967,44.150001525878906,-1.2921460044233375,42.91999816894531,-10.818005271188792,43.33000183105469,0.07769618313165472
8325,2006-03-03,44.55500030517578,44.875,43.88000106811523,44.20000076293945,2872600.0,0.006324082883051085,1.0000000000000142,0.6761876389635679,68.34461493011318,65.57669664341157,-0.7459180004539192,-1.3326386621110657,-0.46544620157556693,-1.506378329225825,21.23274268116397,0.9949989318847727,0.7017417104818051,1.1609998703002944,-0.3858231714665763,2.707822912067165,0.38758834941685905,1.9344113911837297,-1.6182011413574244,84.57833363054257,16.180944360460217,0.773411520883436,3,-0.7175006866455078,-1.3500003814697266,-0.2787513732910156,-0.9675006866455078,3.3699989318847656,4,0.08079897765600297,-1.7610456951496165,44.275001525878906,-1.1674420255140967,44.150001525878906,-1.2921460044233375,42.91999816894531,0.08079897765600297
8326,2006-03-06,44.935001373291016,45.459999084472656,44.70000076293945,44.875,4010400.0,0.008528808562730195,-2.7073102652611207,0.16901817087716658,68.58788928375381,65.2897892283463,-1.1329747383984667,-1.5897689717173904,-0.8506281164732314,-1.8257743418316608,19.97196284347315,0.904998779296875,0.6625771722566824,1.4112508773803683,-0.19742350087300053,3.019925255633737,0.6069136882536839,2.2155880665070526,-1.8043821258544952,80.26324280836307,14.053147466097883,0.804337189126685,3,-0.8050022125244141,-1.4375019073486328,-0.746251106262207,-1.1825008392333984,2.6800003051757812,0,0.07321680205367986,1.0000000000000142,44.55500030517578,-1.7610456951496165,44.275001525878906,-1.1674420255140967,44.150001525878906,0.07321680205367986
8327,2006-03-07,45.35499954223633,45.53499984741211,44.95000076293945,45.04999923706055,2735600.0,0.009346793281616694,-1.3168406580955114,5.0832220738762794,66.25386094990188,64.32795683982441,-1.4805748925298161,-1.8772190798905655,-1.2879584923886611,-2.183786455217657,18.416631242822827,0.5999984741210938,0.6954370499651787,1.6859991073608427,-0.035126084431738036,3.4071242991534234,0.8254365114645523,2.546561703257133,-1.944854714355472,92.68291170058028,28.680221323538476,0.8605625958962886,3,-1.1875,-1.8199996948242188,-1.3237495422363281,-1.2749996185302734,2.5149993896484446,1,0.06537317126035402,-2.7073102652611207,44.935001373291016,1.0000000000000142,44.55500030517578,-1.7610456951496165,44.275001525878906,0.06537317126035402
8328,2006-03-08,44.92499923706055,45.5,44.64500045776367,45.15999984741211,2858400.0,-0.00948076969497813,-1.1509471987101976,-0.7704930334942592,57.422650167256705,64.21773878047003,-1.0268770215637346,-1.3017029680488008,-0.8814502621001097,-1.6961461800719349,16.800099030322396,0.8549995422363281,0.7297304065799324,1.121248817443849,-0.5466808732350117,2.78917850812271,0.2872839721044187,1.9552136627832795,-1.2173747064453124,66.20495804890419,5.746085195564028,0.8339648453394304,3,-0.7574996948242188,-1.3899993896484375,-0.8937492370605469,-0.7974987030029297,2.950000762939453,2,0.09059543158470906,-1.3168406580955114,45.35499954223633,-2.7073102652611207,44.935001373291016,1.0000000000000142,44.55500030517578,0.09059543158470906
8329,2006-03-09,44.91999816894531,45.2750015258789,44.84000015258789,44.94499969482422,2075400.0,-0.0001113203828639886,-3.7027796106894644,0.10638919550678527,58.69332424345223,63.80924135093778,-0.880932275674418,-1.1617305316393,-0.9095103159693281,-1.6313522991763136,14.873493006455654,0.4350013732910085,0.6777398767278768,0.9927478790283217,-0.6179254974869721,2.6034212555436156,0.1874111907706748,1.7980845672859687,-0.9565410939785153,62.83975032730373,5.7041986941514295,0.8053366882576476,3,-0.7524986267089844,-1.3849983215332031,-1.2012481689453125,-1.0799980163574219,3.2600021362304688,3,0.06300093380260119,-1.1509471987101976,44.92499923706055,-1.3168406580955114,45.35499954223633,-2.7073102652611207,44.935001373291016,0.06300093380260119
8330,2006-03-10,45.77999877929688,45.81999969482422,44.849998474121094,44.8849983215332,2987000.0,0.01914516129580157,-1.0103649063719269,-35.79783338419314,64.23354564755834,64.09395750266602,-1.509301530521661,-1.8599441923529625,-1.7655359059478215,-2.43345678609856,13.384388558545568,0.970001220703125,0.6130980411960394,1.6894985198974695,0.020714546839492698,3.3582824929554462,0.8551065333684775,2.5238905064264614,-1.5965257161877418,96.59566455316128,42.2992044524654,0.8343919865289899,3,-1.4699993133544993,-1.9524993896484446,-2.4699993133544993,-2.237499237060554,3.5300025939941406,4,0.043578042808603445,-3.7027796106894644,44.91999816894531,-1.1509471987101976,44.92499923706055,-1.3168406580955114,45.35499954223633,0.043578042808603445
8331,2006-03-13,46.17499923706055,46.36999893188477,45.93500137329102,45.99499893188477,3615800.0,0.008628232160248439,-1.9000279748736146,0.20111755654911906,70.47701191654232,65.40117021624371,-1.629677042254805,-2.0850071067917426,-2.1586593811153207,-2.7675167944739556,11.887625137264864,0.5900001525878906,0.7006067144363328,1.9087490081787095,0.13709897262872772,3.6803990437286913,1.0229239904037186,2.7945740259537004,-1.7296819128769911,88.69565986581063,34.92435655944637,0.8858250177749917,3,-1.4524993896484375,-2.072500228881836,-2.933749198913574,-2.6324996948242188,3.4099998474121094,0,0.03789929678213033,-1.0103649063719269,45.77999877929688,-3.7027796106894644,44.91999816894531,-1.1509471987101976,44.92499923706055,0.03789929678213033
8332,2006-03-14,46.95000076293945,46.9900016784668,46.1150016784668,46.14500045776367,3080400.0,0.01678400733479335,-1.023126383658061,4.472216335353883,73.31161845379877,66.09106048422665,-1.9812556669998855,-2.686657874674644,-2.916130806786356,-3.47852828089988,11.176332786593147,0.875,0.8170456252325522,2.486250495910646,0.4482930424135674,4.5242079494077245,1.4672717691621031,3.505229222659189,-2.158240749369675,98.29420491664607,44.30172957476475,1.01897872674854,3,-1.5900001525878906,-2.5375003814697266,-3.7400007247924805,-3.407501220703125,3.799999237060547,1,0.014164023529734893,-1.9000279748736146,46.17499923706055,-1.0103649063719269,45.77999877929688,-3.7027796106894644,44.91999816894531,0.014164023529734893
8333,2006-03-15,48.35499954223633,48.44499969482422,47.41999816894531,47.5,5376400.0,0.0299254261228028,-1.0197010639777206,1.0621108299451252,85.71423829243396,68.11541709831236,-3.047527878929607,-3.9329813318441467,-4.269664561746154,-4.818780809024403,11.974590353926661,1.4949989318847656,0.9903841541504477,3.662499237060544,1.0125416011911028,6.312456872929985,2.3375204191258234,4.987478054995265,-3.1235911956871476,97.50346285669539,35.16603573612659,1.3249788179347217,3,-2.1924991607666016,-3.2024993896484375,-5.1449995040893555,-4.8125,2.9750022888183594,2,-0.010029999275006252,-1.023126383658061,46.95000076293945,-1.9000279748736146,46.17499923706055,-1.0103649063719269,45.77999877929688,-0.010029999275006252
8334,2006-03-16,48.95000076293945,49.10499954223633,48.334999084472656,48.375,4744400.0,0.012304854230913875,-1.3511371247197228,0.672515872272267,88.50334836546931,70.35527636890748,-3.2515799049670804,-4.378774431969262,-4.830854905850458,-5.333102902808633,13.491434422991336,0.7700004577636719,1.2504417683894644,4.020250511169436,0.7719728093404754,7.2685282129983975,2.3961116602549524,5.6443893620839205,-3.0758741467352664,96.3572563951075,26.320404274227016,1.6241388509144812,3,-2.075000762939453,-3.467500686645508,-5.7400007247924805,-5.407501220703125,2.6699981689453196,3,-0.021961200126340952,-1.0197010639777206,48.35499954223633,-1.023126383658061,46.95000076293945,-1.9000279748736146,46.17499923706055,-0.021961200126340952
8335,2006-03-17,48.81999969482422,49.290000915527344,48.5,49.125,3873600.0,-0.002655792974239568,1.4881834893248909,-0.5304346095413744,86.89509699264852,72.38941055878468,-2.741236163027253,-4.086136769093656,-4.671886218011387,-5.116451698330103,15.125216491889116,0.7900009155273438,1.3813768124176988,3.6539995193481474,-0.0005482571033326167,7.308547295799627,1.8267256311224074,5.481273407573887,-2.299698493413601,85.9910198261953,8.489133647567343,1.827273888225739,3,-1.852499008178711,-3.0474987030029297,-5.609999656677246,-5.277500152587891,2.4949989318847585,4,-0.013109368980931957,-1.3511371247197228,48.95000076293945,-1.0197010639777206,48.35499954223633,-1.023126383658061,46.95000076293945,-0.013109368980931957
8336,2006-03-20,48.25,48.83000183105469,48.04999923706055,48.67499923706055,3205600.0,-0.011675536632267725,1.1224432599635659,1.3934387272681792,85.06577335897879,74.4796230486821,-1.8456416277668595,-3.37160327996358,-4.064760336161115,-4.468863079600872,16.48246330988864,0.7800025939941406,1.5076803223036563,2.882499885559085,-0.9903139636756606,6.75531373479383,0.9460929609417121,4.818906810176458,-1.1757588557660341,67.24405778156377,-18.275214448885663,1.9364069246173727,3,-1.2824993133544922,-2.477499008178711,-5.039999961853027,-4.707500457763672,3.924999237060547,0,0.021968940379088586,1.4881834893248909,48.81999969482422,-1.3511371247197228,48.95000076293945,-1.0197010639777206,48.35499954223633,0.021968940379088586
8337,2006-03-21,47.79999923706055,48.375,47.65999984741211,48.25,2872800.0,-0.009326440682682957,1.0428553522869086,1.0588272253188644,76.75950024135498,76.62816194580414,-1.1313143678111715,-2.7557313707072666,-3.6025681215915313,-3.9437411277274492,17.647915219848127,0.7150001525878906,1.6144006869058671,2.237499237060547,-1.71609378683074,6.191092260951834,0.26070272511490344,4.21429574900619,-0.28260613856790684,20.32088288692601,-61.506987502270434,1.9767965119456452,3,-0.7349987030029297,-1.904998779296875,-4.876249313354492,-4.257499694824219,3.8500022888183523,1,0.037343093638130265,1.1224432599635659,48.25,1.4881834893248909,48.81999969482422,-1.3511371247197228,48.95000076293945,0.037343093638130265
8338,2006-03-22,49.209999084472656,49.290000915527344,47.849998474121094,47.92499923706055,3399600.0,0.029497905228393906,-1.0069701231069417,-2.8555503751112616,80.44414259478377,79.04491954039653,-2.089275491668758,-3.9654008096167743,-4.977293225818087,-5.2805955186240965,19.10987346454685,1.4900016784667969,1.7450976824702664,3.391249084472655,-0.8153803678639875,7.597878536809297,1.2879343583043337,5.494563810640976,0.0800018310546875,95.09191542143016,13.253291979562505,2.10331472616832,3,-2.1399993896484375,-3.164999008178711,-6.286249160766602,-5.667499542236328,2.1399993896484375,2,0.03129447153379972,1.0428553522869086,47.79999923706055,1.1224432599635659,48.25,1.4881834893248909,48.81999969482422,0.03129447153379972
8339,2006-03-23,48.95500183105469,49.375,48.70000076293945,49.31000137329102,2250800.0,-0.005181817885837492,1.7835203989334507,-0.27626426800849585,77.22772604436756,80.48871736226423,-1.3429462815212432,-3.45226056206036,-4.683454195152251,-4.9499996371415875,20.014193681007953,0.6749992370605469,1.8820582308093492,2.860001754760745,-1.4112828359187546,7.131286345440245,0.7243594594209952,4.995644050100495,-1.1050033569335938,75.51031302757926,-5.734655351627794,2.1356422953397507,3,-1.3000011444091797,-2.867502212524414,-5.777502059936523,-5.412502288818359,2.3999977111816406,3,0.048513939560174135,-1.0069701231069417,49.209999084472656,1.0428553522869086,47.79999923706055,1.1224432599635659,48.25,0.048513939560174135
8340,2006-03-24,48.599998474121094,49.06999969482422,48.5099983215332,48.95000076293945,2153200.0,-0.007251625853446408,-1.1132023866932494,0.9859232116568505,72.74981518499733,80.74125105875922,-0.6100076782492749,-2.8238275672813558,-4.30147642710439,-4.537938976089237,20.576650758136505,0.5600013732910156,2.1201777343521258,2.2394985198974595,-1.957131336919069,6.436128376713988,0.14118359148919524,4.337813448305724,-0.75,54.81041067492332,-25.46162525835065,2.0983149284082634,3,-0.8549976348876953,-2.5124988555908203,-5.318748474121094,-5.057498931884766,2.8800010681152344,4,0.062139929065466726,1.7835203989334507,48.95500183105469,-1.0069701231069417,49.209999084472656,1.0428553522869086,47.79999923706055,0.062139929065466726
8341,2006-03-27,48.3849983215332,48.7750015258789,48.2400016784668,48.6349983215332,1679400.0,-0.004423871591320627,1.0188429371374554,0.7142810432583842,69.2993402765629,80.29544237239969,-0.05425742342463735,-2.3301713290081025,-4.065312669112359,-4.27094346802329,21.363387600093457,0.5349998474121023,2.376495597602691,1.7717485427856445,-2.2621241041514537,5.805621189722743,-0.2451877806829046,3.7886848662541937,-0.5044998168945298,42.27395974438194,-34.92337317311383,2.0169363234685496,3,0.012500762939453125,-2.2974987030029297,-5.103748321533203,-4.842498779296875,3.81500244140625,0,0.06055596583273637,-1.1132023866932494,48.599998474121094,1.7835203989334507,48.95500183105469,-1.0069701231069417,49.209999084472656,0.06055596583273637
8342,2006-03-28,48.4000015258789,48.8849983215332,48.2750015258789,48.3849983215332,2599800.0,0.00031007967068630293,-4.19153287989196,-0.06001281738278408,73.3691868265605,78.92376998730263,0.17662640070116709,-2.0169883878554344,-4.047419459679155,-4.227109028615175,21.683061915341163,0.609996795654304,2.5499712795599976,1.5127515792846609,-2.196226519118973,5.221729677688295,-0.34173746991715603,3.3672406284864778,-0.4896129913329972,36.06573779923409,-40.765514314831215,1.8544890492018176,3,0.11749839782715554,-2.3125019073486257,-5.112501144409173,-4.857501983642571,3.6199989318847727,1,0.07799581802003042,1.0188429371374554,48.3849983215332,-1.1132023866932494,48.599998474121094,1.7835203989334507,48.95500183105469,0.07799581802003042
8343,2006-03-29,47.72999954223633,48.17499923706055,47.69499969482422,48.17499923706055,3176800.0,-0.013843015754541388,1.1573027928746549,-29.66031019579335,67.34566625019018,76.57291641893829,0.8366292518802751,-1.122585810283212,-3.3558192552321913,-3.5051606827865953,23.11258474743534,0.7050018310546804,2.653482456189451,0.6637496948242188,-2.8282062255875715,4.155705615236009,-1.0822282653816728,2.4097276550301103,1.6450004577636719,2.083323872280326,-73.35688941985039,1.7459779602058951,3,0.7875003814697266,-1.6424999237060547,-4.499999046325684,-4.1875,5.200000762939453,2,0.08212868261550588,-4.19153287989196,48.4000015258789,1.0188429371374554,48.3849983215332,-1.1132023866932494,48.599998474121094,0.08212868261550588
8344,2006-03-30,47.71500015258789,47.875,47.45500183105469,47.625,2134000.0,-0.0003142549715544618,1.0487723183133448,-0.2022476726044542,63.33562407688905,73.95519720607612,0.7353507746256085,-0.8818703986627341,-3.3195952806735676,-3.4417665691231747,24.857260951787335,0.4199981689453125,2.6753041111222515,0.47675037384033203,-2.7663304210824577,3.719831168763122,-1.1447900236210629,2.098290771301727,1.6263998413085972,16.098988572427377,-54.32442135370097,1.621540397461394,3,0.7000007629394531,-1.6275005340576172,-4.418749809265137,-4.1725006103515625,5.575000762939453,3,0.0761814588684655,1.1573027928746549,47.72999954223633,-4.19153287989196,48.4000015258789,1.0188429371374554,48.3849983215332,0.0761814588684655
8345,2006-03-31,48.15499877929688,48.38000106811523,47.71500015258789,48.1150016784668,1778200.0,0.009221390030428989,1.714280153521626,0.44441147798083597,63.561627944042165,71.5658477155276,0.21355976198420024,-1.0944507197611841,-3.7255654119689368,-3.823614354334815,26.562239995688575,0.6650009155273366,2.475791332073463,0.7367490768432674,-2.2702978569016423,3.743796010588177,-0.766774390029191,2.240272543715726,1.1109452880859365,48.950955677377685,-18.369610693761466,1.5035234668724553,3,0.26000213623046164,-2.0674991607666087,-4.858748435974128,-4.612499237060554,4.870002746582017,4,0.0664520993470612,1.0487723183133448,47.71500015258789,1.1573027928746549,47.72999954223633,-4.19153287989196,48.4000015258789,0.0664520993470612
8346,2006-04-03,48.224998474121094,48.8849983215332,48.09000015258789,48.60499954223633,2043400.0,0.0014536329892775868,-1.4461568256911963,-9.500715307580572,59.66638921682216,69.66661315724618,0.15605108077106422,-0.9542597650491444,-3.712793055620125,-3.8418107387268847,27.836477989103557,0.7949981689453125,2.176014292659602,0.6422489166259737,-2.1447204150056365,3.429218248257584,-0.7512357491898314,2.035733582441779,0.9685079038086002,53.846051245114914,-9.161786600326835,1.3934846658158042,4,0.19000244140625,-2.1374988555908203,-4.867498397827148,-4.682498931884766,4.710002899169929,0,0.0674961362593296,1.714280153521626,48.15499877929688,1.0487723183133448,47.71500015258789,1.1573027928746549,47.72999954223633,0.0674961362593296
8347,2006-04-04,48.31999969482422,49.09500122070313,47.96500015258789,48.125,2254000.0,0.001969957982561832,-3.388358863441111,-0.513155649249611,49.66887608422782,66.24713910051773,0.15932356395176583,-0.8598249668987279,-3.74026500236441,-3.884169801580292,29.15350646444011,1.1300010681152415,1.8833523380773016,0.5890001296997056,-2.0079737004047757,3.185973959804187,-0.7094867853525386,1.8874870447519498,0.8039665012304766,52.74379181049298,-5.65683453403981,1.298486915052242,4,0.095001220703125,-2.2325000762939453,-4.9787492752075195,-4.777500152587891,4.5149993896484375,1,0.08029803585720718,-1.4461568256911963,48.224998474121094,1.714280153521626,48.15499877929688,1.0487723183133448,47.71500015258789,0.08029803585720718
8348,2006-04-05,48.99499893188477,49.040000915527344,48.04999923706055,48.7750015258789,2612800.0,0.013969355159844099,5.387079308435366,1.128193591298637,50.419367407942595,63.268432585359406,-0.6139433991634391,-1.2798971255434068,-4.3365647884769984,-4.49871427295988,30.968436782847046,0.9900016784667969,1.6485826939301162,1.060499382019053,-1.2304948303358643,3.35149359437397,-0.08499772415840567,2.2059964881965115,0.10000228881835938,93.90229719294004,38.63805684121557,1.1454971061774597,4,-0.7199974060058665,-2.769998550415046,-5.7424983978271555,-5.452499389648445,2.400001525878899,2,0.06174102646852586,-3.388358863441111,48.31999969482422,-1.4461568256911963,48.224998474121094,1.714280153521626,48.15499877929688,0.06174102646852586
8349,2006-04-06,47.75,48.9000015258789,47.71500015258789,48.9000015258789,3442200.0,-0.025410734953084324,1.060869219082762,-5.2273412980523775,41.74383379231339,59.823323541727866,0.494111622990566,0.19814836987054463,-3.016200662118166,-3.205155562130713,32.70815929104778,1.279998779296882,1.5166829239451403,-0.3259996414184556,-2.131108460129731,1.4791091772928198,-1.2285540507740933,0.5765547679371821,1.345001220703132,2.536218863939792,-46.82370720301947,0.9025544093556372,4,0.5250015258789062,-1.197500228881836,-4.5,-4.207500457763672,3.4300003051757812,3,0.10848168178378592,5.387079308435366,48.99499893188477,-3.388358863441111,48.31999969482422,-1.4461568256911963,48.224998474121094,0.10848168178378592
8350,2006-04-07,47.7750015258789,48.5,47.54999923706055,48.1349983215332,3133800.0,0.0005235921650030839,-1.3456769192368734,0.31304027651543603,45.99833143294938,57.234322559104136,0.3797077859750715,0.3481189994123497,-2.9531928095278417,-3.1867071212308318,33.83014687845679,0.9500007629394531,1.1888340849714751,-0.40074825286865945,-1.8587543090145289,1.05725780327721,-1.1297512809415977,0.3282547752042788,1.2649993896484446,14.56323624179912,-31.19050215120663,0.729003028072935,4,0.5000000000000071,-1.147500991821282,-4.4362525939941335,-4.232501983642571,3.6699981689453196,4,0.11543692754590618,1.060869219082762,47.75,5.387079308435366,48.99499893188477,-3.388358863441111,48.31999969482422,0.11543692754590618
8351,2006-04-10,47.92499923706055,48.13999938964844,47.61999893188477,47.6500015258789,2595400.0,0.003139669416868607,-2.1044534781767936,-0.7638893304087108,51.10913888742213,54.76098389919987,0.17611788299873155,0.3541041990175344,-3.0354797087227894,-3.2905044777948973,34.449926284960405,0.5200004577636648,0.8980227450387446,-0.3382505416870103,-1.4625478415659074,0.7860467581918869,-0.9003991916264553,0.22389810825243472,1.051601715087891,24.271813497344418,-23.678719442575947,0.5621486499394482,4,0.3500022888183594,-0.9149990081787109,-4.403749465942383,-4.382499694824219,2.194999694824226,0,0.10641632488278696,-1.3456769192368734,47.7750015258789,1.060869219082762,47.75,5.387079308435366,48.99499893188477,0.10641632488278696
8352,2006-04-11,47.6150016784668,48.19499969482422,47.40999984741211,48.17499923706055,2877600.0,-0.006468389432002897,1.6166728125834466,-2.03637170719522,32.414581481011055,50.87975225817997,0.40571869794841575,0.7551956700735047,-2.673678578465669,-2.946737313628134,34.43079601675662,0.7849998474121094,0.656172126766414,-0.6814981460571303,-1.6738586810347655,0.3108623889205049,-1.177678413545948,-0.18531787856831272,1.3007353088378935,12.576791209819913,-28.195749290153973,0.49618026748881705,4,0.6374988555908203,-0.6050014495849609,-3.8012523651123047,-4.072502136230469,2.0249977111816406,1,0.11172948665945581,-2.1044534781767936,47.92499923706055,-1.3456769192368734,47.7750015258789,1.060869219082762,47.75,0.11172948665945581
8353,2006-04-12,47.86999893188477,48.04999923706055,47.2599983215332,47.57500076293945,3941800.0,0.005355397341785473,1.4122210315426549,-0.5267847411444269,38.037453851414476,48.068844455349456,0.19296066243791898,0.48696745154249754,-2.8044967341333304,-3.1617483998260596,33.290999295238045,0.7900009155273438,0.4637151335601004,-0.40225086212157635,-1.4121410921031057,0.607639367859953,-0.9071959771123446,0.10269425286919187,0.9553938270263629,37.19508649344003,0.782906012285828,0.5049451149907649,4,0.30750083923339133,-0.8599987030029368,-4.018749237060554,-4.327499389648445,2.104999542236321,2,0.10371840951266131,1.6166728125834466,47.6150016784668,-2.1044534781767936,47.92499923706055,-1.3456769192368734,47.7750015258789,0.10371840951266131
8354,2006-04-13,47.875,48.32500076293945,47.75,47.86999893188477,1999600.0,0.00010447186602924319,-3.6939042428960684,0.01695287849788064,41.338125483104115,45.599566404134116,0.23807889668769633,0.41877129408206315,-2.678025774342963,-3.130719201639721,31.816267019114797,0.5750007629394531,0.23149631102334922,-0.3434997558593764,-1.3152157101154458,0.628216198396693,-0.8293577329874111,0.14235822126865827,0.8251612039208993,49.59684241937617,14.871133142494529,0.48585797712803563,4,0.30249977111816406,-0.7674999237060547,-4.023750305175781,-4.332500457763672,1.4799995422363281,3,0.07352481373918907,1.4122210315426549,47.86999893188477,1.6166728125834466,47.6150016784668,-2.1044534781767936,47.92499923706055,0.07352481373918907
8355,2006-04-17,48.18000030517578,48.84000015258789,47.95000076293945,48.20000076293945,1615800.0,0.006370763554585546,-2.708334326745027,-3.9992372234991986,47.602361098098,44.25911883538699,-0.07040591830239862,0.0667897870604719,-2.8691553687314695,-3.396911191671549,30.341676031078364,0.9650001525878906,0.090269844301055,-0.006499481201174717,-0.9360496355662562,0.9230506731639068,-0.4712745583837119,0.45827559598136247,-0.9200019836425781,58.22790616821347,23.44670637621548,0.46477507718254035,4,-0.0025005340576171875,-1.0675010681152344,-4.3287506103515625,-4.637500762939453,1.4799995422363281,0,0.0622665002282643,-3.6939042428960684,47.875,1.4122210315426549,47.86999893188477,1.6166728125834466,47.6150016784668,0.0622665002282643
8356,2006-04-18,49.31000137329102,49.43999862670898,48.099998474121094,48.61999893188477,2390600.0,0.023453737255245466,1.821062015130412,-34.49933244325768,58.44156395638937,45.23386193229383,-1.1513954116466678,-1.0326725620464927,-3.8569120299082087,-4.482336602213785,29.640653725473232,1.3400001525878835,0.031511851536627944,1.0705015182495217,0.013560055136061067,2.1274429813629823,0.5420307866927914,1.598972249806252,-2.0184030151367267,94.03682407248687,56.96360887874411,0.5284707315567305,4,-0.960002899169929,-1.6225013732910227,-5.241251945495613,-5.632501602172859,0.3999977111816335,1,0.04329747033204567,-2.708334326745027,48.18000030517578,-3.6939042428960684,47.875,1.4122210315426549,47.86999893188477,0.04329747033204567
8357,2006-04-19,49.584999084472656,49.81999969482422,48.79999923706055,48.81499862670898,2570000.0,0.005576915504419189,-1.5500035762820972,1.1159387439186303,68.56859631879158,47.25044292238816,-1.3724055390045322,-1.2301566983701235,-3.9870832561871907,-4.710387666384136,29.557114101943423,1.0200004577636719,-0.05472934607512059,1.256249237060544,0.06291325591038799,2.4495852182107,0.659581246485466,1.852917227635622,-2.2074647155761724,90.82029358252035,47.28368900396747,0.5966679905750782,4,-1.0450000762939453,-1.6174983978271484,-5.172499656677246,-5.632499694824219,0.7900009155273438,2,0.01078955041424301,1.821062015130412,49.31000137329102,-2.708334326745027,48.18000030517578,-3.6939042428960684,47.875,0.01078955041424301
8358,2006-04-20,50.75,51.72999954223633,50.52000045776367,51.04999923706055,6325200.0,0.023495027468744212,-2.1842151494009405,-0.3896091671579495,74.69490146026403,50.91167266327157,-2.5281404451367564,-2.3967517841887087,-4.983641884008193,-5.823506143651159,29.3013590628205,2.145000457763672,-0.0717212484760239,2.344250106811522,0.7726928455236219,3.915807368099422,1.5584714761675684,3.1300287374554756,-3.225917711547851,75.37689309165914,27.197695101300447,0.7857786306439514,4,-1.2550010681152344,-1.2550010681152344,-5.8637495040893555,-6.487499237060547,-0.4900016784667969,3,-0.021871933208897798,-1.5500035762820972,49.584999084472656,1.821062015130412,49.31000137329102,-2.708334326745027,48.18000030517578,-0.021871933208897798
8359,2006-04-21,51.33000183105469,52.20000076293945,50.93500137329102,51.75,4044800.0,0.01142860750846686,-1.0909096641172407,1.3999974568620221,75.25859233029888,54.16281276297707,-2.8462256690506607,-2.9404605356756264,-5.392081222319135,-6.345410889458563,29.060084607425285,1.4500007629394531,0.007300088447244946,2.805501937866211,0.7690419791700052,4.841961896562417,1.7872719585181116,3.8237319172143103,-3.4694461622998034,79.52943689682904,30.14878236210822,1.0182299793481027,4,-1.6000022888183594,-1.6000022888183594,-5.672501564025879,-6.340002059936523,-2.0500030517578054,4,-0.02639788249751851,-2.1842151494009405,50.75,-1.5500035762820972,49.584999084472656,1.821062015130412,49.31000137329102,-0.02639788249751851
8360,2006-04-24,51.61999893188477,51.81000137329102,50.8849983215332,51.20500183105469,3023800.0,0.005649660831584802,1.3270458962116793,-0.988092643051788,76.09534113866333,56.93905745755943,-2.831181428047948,-3.1543303465416486,-5.505704212406734,-6.581501509614583,29.05031143745125,0.9250030517578196,0.045927163482524236,2.9444990158081126,0.4813197415827446,5.4076782900334806,1.7129093786954286,4.176088652920797,-3.325498753711429,85.85362177390785,35.50781617015023,1.2315896371126849,4,-1.8899993896484446,-1.8899993896484446,-5.4412488937378,-6.299999237060554,-1.9699974060058736,0,-0.04387833081200232,-1.0909096641172407,51.33000183105469,-2.1842151494009405,50.75,-1.5500035762820972,49.584999084472656,-0.04387833081200232
8361,2006-04-25,51.31499862670898,51.79999923706055,50.81499862670898,51.67499923706055,3377600.0,-0.005908568606873832,2.229506966505764,-0.8674774103999507,72.30083593943043,61.37086350849491,-2.229159620636352,-2.7600775021653803,-5.028911987909382,-6.220068726726112,29.384175395845613,0.9850006103515696,0.2528004484157691,2.4929986953735295,-0.2320417129489698,5.218039103696029,1.1304784912122798,3.855518899534779,-2.6299483900590204,73.97053708669435,22.939617109152437,1.3625202041612496,4,-1.5849990844726491,-1.5849990844726491,-4.944997787475579,-5.902498245239251,-0.884998321533196,1,-0.0322517553071795,1.3270458962116793,51.61999893188477,-1.0909096641172407,51.33000183105469,-2.1842151494009405,50.75,-0.0322517553071795
8362,2006-04-26,52.17499923706055,52.18999862670898,51.21500015258789,51.21500015258789,2767200.0,0.016759244536040052,-1.0312487582353682,-2.6666596024243954,73.04350085581962,65.26042428676215,-2.653326852824172,-3.5023303260282006,-5.714546317573664,-7.023571709001217,29.727326491568952,0.9749984741210866,0.464414376105573,3.1642494201660156,0.06502180391883883,6.263477036413192,1.6146356120424272,4.713863228289604,-3.1384539477816418,98.5118142061117,50.7184322618228,1.5496138081235893,4,-2.1999988555908203,-2.4449996948242188,-5.804998397827148,-6.76249885559082,-2.104999542236328,2,-0.04724485268103218,2.229506966505764,51.31499862670898,1.3270458962116793,51.61999893188477,-1.0909096641172407,51.33000183105469,-0.04724485268103218
8363,2006-04-27,51.6500015258789,52.18000030517578,51.27999877929688,52.18000030517578,3172200.0,-0.010062246647983386,2.3962399953935356,-0.5520825882745705,81.55344779907732,69.72879343298139,-1.716227557964885,-2.812812538271153,-5.042833329098279,-6.455014154575046,30.90090788260943,0.9000015258788991,0.638206257636071,2.443251609802239,-0.8070686552913386,5.693571874895817,0.8180914772554502,4.068411742349028,-2.2971106892339392,60.288925000688266,6.49112086218075,1.625160132546788,4,-1.575000762939446,-1.920001983642571,-5.170001029968255,-6.237501144409173,-2.400001525878899,3,-0.02468541119481027,-1.0312487582353682,52.17499923706055,2.229506966505764,51.31499862670898,1.3270458962116793,51.61999893188477,-0.02468541119481027
8364,2006-04-28,51.349998474121094,51.70000076293945,51.23500061035156,51.5,2580400.0,-0.005808384179959658,-1.4473869134860562,0.28302239880232244,77.69171308723037,73.07205476510721,-0.9738708972290766,-2.3468455721390953,-4.610277325375719,-6.1135518798054775,32.427434744041285,0.4650001525878906,0.9608463368462594,1.961498641967772,-1.3436584147920456,5.26665569872759,0.30892011358786675,3.6140771703476773,-1.7123966448466845,38.909079811790285,-19.031582803352485,1.6525785283799073,4,-1.1999988555908203,-1.6199989318847656,-4.792498588562012,-5.937498092651367,-2.1599998474121165,4,-0.02122687799372025,2.3962399953935356,51.6500015258789,-1.0312487582353682,52.17499923706055,2.229506966505764,51.31499862670898,-0.02122687799372025
8365,2006-05-01,51.35499954223633,51.76499938964844,51.18999862670898,51.42499923706055,2911800.0,9.739178702705686e-05,-1.8749928474698452,0.46665988505162503,77.17909375816127,75.15400252085965,-0.5376781330381561,-2.2132954011160564,-4.47638818295637,-6.071135055920969,33.62430571988284,0.5750007629394602,1.2633817663490419,1.806499671936038,-1.5565470693702537,5.16954641324233,0.12497630128289217,3.488023042589184,-1.4611578195954138,39.27279385653461,-21.979671270771483,1.6815233706531467,5,-0.8549995422363281,-1.625,-4.4837493896484375,-5.899999618530273,-2.7949981689453054,0,-0.04040503906991344,-1.4473869134860562,51.349998474121094,2.3962399953935356,51.6500015258789,-1.0312487582353682,52.17499923706055,-0.04040503906991344
8366,2006-05-02,51.47999954223633,51.93500137329102,51.25,51.334999084472656,1741600.0,0.002434037603236572,-3.349234029670042,-2.071444141689373,81.55100296954706,76.59649214872137,-0.3603922148544214,-2.194445987721778,-4.462211586370515,-6.142878472376296,34.528230874118904,0.6850013732910227,1.5774629438474577,1.768749618530272,-1.6393577282573162,5.17685696531786,0.06469594513647792,3.472803291924066,-1.35554191556556,29.000091552735086,-36.822861353685624,1.7040536733937948,5,-0.11999893188476562,-1.75,-4.563749313354492,-6.024999618530273,-3.4599990844726562,1,-0.03554774733158306,-1.8749928474698452,51.35499954223633,-1.4473869134860562,51.349998474121094,2.3962399953935356,51.6500015258789,-0.03554774733158306
8367,2006-05-03,52.20000076293945,52.41999816894531,51.375,51.57500076293945,2766800.0,0.013986037822560693,-1.0390177820452702,4.310331219910026,82.85280139852837,77.50292547519518,-0.749236608315492,-2.7498494009808994,-5.02148408855637,-6.79747093961403,35.41922708467405,1.0449981689453125,1.8868791882322569,2.294750785827638,-1.219963027192776,5.809464598848052,0.5373938793174347,4.052107692337842,-1.86798882264182,82.1140253754998,12.14646188456311,1.757356906510206,5,-0.5825023651123047,-2.3600025177001953,-4.957501411437988,-6.745000839233398,-3.490001678466797,2,-0.03390805425084065,-3.349234029670042,51.47999954223633,-1.8749928474698452,51.35499954223633,-1.4473869134860562,51.349998474121094,-0.03390805425084065
8368,2006-05-04,52.02000045776367,52.84500122070313,51.93500137329102,52.349998474121094,2865600.0,-0.0034482816579493036,-2.6400271608518557,-0.527996826171875,80.63561341036016,78.10037226186866,-0.41364030808257723,-2.457606535936179,-4.685496742839376,-6.547095490268973,36.43463060744709,0.9099998474121094,2.066009080038235,1.9635004043579087,-1.6453729745535526,5.57237378326937,0.15906371490217452,3.767937093813643,-1.437430170028314,50.15108943434237,-21.468191903577576,1.804436689455731,5,-0.1900005340576172,-1.9675006866455078,-4.717500686645508,-6.565000534057617,-4.189998626708984,3,-0.03748559680468877,-1.0390177820452702,52.20000076293945,-3.349234029670042,51.47999954223633,-1.8749928474698452,51.35499954223633,-0.03748559680468877
8369,2006-05-05,52.93000030517578,53.0,52.25,52.29499816894531,2385400.0,0.017493268731340272,-1.0689698717206688,-1.9242604644710832,82.2252254397251,78.78147051754219,-1.1988884551267631,-3.119578468576961,-5.404603358144598,-7.389176756671063,38.02824568769871,0.9799995422363281,2.2098681246378504,2.6145002365112333,-1.0406125373643675,6.269613010386834,0.7869438495734329,4.442056623449034,-2.0306896868249353,96.13261647990122,21.876769698988866,1.8275563869378004,5,-1.022500991821289,-2.8000011444091797,-5.627500534057617,-7.475000381469727,-5.529998779296882,4,-0.06952579414241811,-2.6400271608518557,52.02000045776367,-1.0390177820452702,52.20000076293945,-3.349234029670042,51.47999954223633,-0.06952579414241811
8370,2006-05-08,53.290000915527344,53.540000915527344,52.93000030517578,52.93000030517578,1714600.0,0.006801447350763823,-2.3888865341414824,0.5669281878146364,80.15150122734937,79.6537666606443,-1.4495196425817696,-3.209792370215105,-5.561078403646903,-7.684463557947865,40.036679823110546,0.6100006103515625,2.2183363008767287,2.6987508773803697,-0.9814106216504328,6.378912376411172,0.8586701278649684,4.538831626895771,-2.0545799961126363,89.08297379687161,16.613432612788245,1.8400807495154026,5,-0.9250011444091797,-2.8900012969970703,-6.038750648498535,-7.835000991821289,-5.990001678466797,0,-0.07693755335672603,-1.0689698717206688,52.93000030517578,-2.6400271608518557,52.02000045776367,-1.0390177820452702,52.20000076293945,-0.07693755335672603
8371,2006-05-09,53.0250015258789,53.32500076293945,52.90499877929688,53.165000915527344,1064000.0,-0.0049727788533633355,-1.2105083520720015,-0.38888653414150237,76.10015455592648,79.99339484954507,-1.0241475722759645,-2.6805567367182164,-5.092726055312504,-7.357869721452126,42.13562094003681,0.420001983642571,2.17581772960542,2.178751373291007,-1.4295956147049296,5.787098361286944,0.3745778792930352,3.982924867288979,-1.3747562071639194,76.2125093825652,5.813708496073076,1.8041734939979694,5,-0.6600017547607351,-2.6250019073486257,-5.7737512588500906,-7.5700016021728445,-4.055000305175767,1,-0.08420556386799405,-2.3888865341414824,53.290000915527344,-1.0689698717206688,52.93000030517578,-2.6400271608518557,52.02000045776367,-0.08420556386799405
8372,2006-05-10,52.93500137329102,53.26499938964844,52.71500015258789,52.974998474121094,1417200.0,-0.0016973154172178484,-1.291665673254973,0.2856948228882181,69.80961109477943,78.68852410462307,-0.9107823403674544,-2.2889138881069258,-4.7830083904748975,-7.216551759647622,44.528926958990326,0.5499992370605469,2.0987784587206164,1.822751235961924,-1.5599475637442453,5.205450035668093,0.13140183610883582,3.514100635815012,-0.9446000471498195,62.30531372031752,-7.155470434172166,1.691349399853085,5,-0.5700016021728587,-2.5350017547607493,-5.683751106262214,-7.480001449584968,-4.705001831054695,2,-0.09284973624289494,-1.2105083520720015,53.0250015258789,-2.3888865341414824,53.290000915527344,-1.0689698717206688,52.93000030517578,-0.09284973624289494
8373,2006-05-11,52.834999084472656,53.474998474121094,52.625,52.79999923706055,1658600.0,-0.0018891524742421506,-3.4155957394104535,-0.8750596089653438,64.94534417863217,77.27226089255659,-0.6984617599723251,-1.8950337840687865,-4.499573276777262,-7.0609012521560715,47.31937746399527,0.8499984741210938,2.070538595201846,1.474498939514163,-1.6230621651107242,4.57206004413905,-0.0742816127982806,3.0232794918266066,-0.5656698322419444,45.34873405368961,-21.89500112560981,1.5487805523124438,5,-0.4699993133544922,-2.434999465942383,-5.583748817443848,-7.379999160766602,-5.404998779296875,3,-0.07807324825358553,-1.291665673254973,52.93500137329102,-1.2105083520720015,53.0250015258789,-2.3888865341414824,53.290000915527344,-0.07807324825358553
8374,2006-05-12,51.39500045776367,52.84000015258789,51.38999938964844,52.84000015258789,2565600.0,-0.027254635216453993,1.0069218950469643,-41.285885558583104,48.18109712698331,74.05026126687017,0.8365655123156728,-0.18741310499490993,-2.8931224876962176,-5.576176565960331,49.17556297465849,1.4500007629394531,1.9307088868120417,-0.14149971008301065,-2.7696333939033906,2.4866339737373693,-1.4555665519932006,1.1725671318271793,2.145000457763672,0.23260765422898813,-61.986183840119665,1.3140668419101917,5,1.0,-0.9950008392333984,-4.1449995040893555,-5.940000534057617,-3.795001983642578,4,-0.06936469685682156,-3.4155957394104535,52.834999084472656,-1.291665673254973,52.93500137329102,-1.2105083520720015,53.0250015258789,-0.06936469685682156
8375,2006-05-15,51.18000030517578,51.65999984741211,50.70000076293945,51.099998474121094,2382800.0,-0.00418328924356326,-1.181822910796494,-0.055364600657870425,48.89254954877713,70.42154422011794,1.1444864649303952,0.27812278338770113,-2.5197631888407557,-5.311578171007525,50.26639711324783,0.9599990844726562,1.7738999112498632,-0.5064998626708999,-2.620098064746081,1.6070983394042813,-1.5632989637084904,0.5502992383666907,2.317000579833987,17.297295068107868,-41.6407254390175,1.0567991010375895,5,0.9400005340576172,-0.7800006866455078,-3.766249656677246,-5.725000381469727,-3.25,0,-0.07385695108943979,1.0069218950469643,51.39500045776367,-3.4155957394104535,52.834999084472656,-1.291665673254973,52.93500137329102,-0.07385695108943979
8376,2006-05-16,51.44499969482422,51.77999877929688,51.11000061035156,51.1500015258789,1922000.0,0.005177791873159476,-2.5733235677083712,3.6873927140950724,43.36364512797606,66.03386019005657,0.9767119338128936,0.19106941093417618,-2.632309538065236,-5.523178432510512,50.92103082991832,0.6699981689453196,1.6630383610483293,-0.3482503890991211,-2.148971152712896,1.4524703745146539,-1.248610770906005,0.5521099927077628,1.9401211853027363,26.846830499457692,-25.966502506963135,0.9003603818068863,5,0.6750011444091797,-1.0450000762939453,-3.993748664855957,-5.989999771118164,-3.9449996948242188,1,-0.08057149348531711,-1.181822910796494,51.18000030517578,1.0069218950469643,51.39500045776367,-3.4155957394104535,52.834999084472656,-0.08057149348531711
8377,2006-05-17,50.11999893188477,51.51499938964844,49.47000122070313,51.31999969482422,3691400.0,-0.02575567636892706,1.5723244939528567,-4.067824445248934,37.85713550455986,61.280695978300976,2.207811104658667,1.6424134839733497,-1.1806489757244947,-4.160324015170666,50.71011002385119,2.0449981689453054,1.5262318116648785,-1.7000011444091712,-3.3740390126099413,-0.025963276208400998,-2.5370200785095562,-0.8629822103087861,3.1577171435546845,16.22966684001885,-34.16588280385828,0.8370189341003836,5,1.3850021362304616,0.2800006866455007,-2.4774980545044016,-4.664999008178718,-2.579998016357429,2,-0.022944886985024393,-2.5733235677083712,51.44499969482422,-1.181822910796494,51.18000030517578,1.0069218950469643,51.39500045776367,-0.022944886985024393
8378,2006-05-18,49.63999938964844,50.63999938964844,49.625,49.72000122070313,2412600.0,-0.009577006234351204,-17.454431960049938,0.06666815015911089,36.80556945512258,56.23406753556736,2.586725886359325,2.1449642007093246,-0.5630935041096592,-3.6452768368520196,49.29833262770028,1.0149993896484375,1.334893356820487,-2.1245006561279283,-4.008355102822122,-0.24064620943373427,-3.066427879475029,-1.1825734327808277,3.4092537945068386,5.044457650620962,-44.870626018597115,0.9419272233470972,5,1.8650016784667969,0.7600002288818359,-2.008749008178711,-4.184999465942383,-2.0099983215332102,3,-0.028404509765286967,1.5723244939528567,50.11999893188477,-2.5733235677083712,51.44499969482422,-1.181822910796494,51.18000030517578,-0.028404509765286967
8379,2006-05-19,49.974998474121094,50.29999923706055,49.47000122070313,49.93999862670898,3161800.0,0.006748571486536292,1.423347014239631,-0.4374880793439371,39.867835610667925,51.75810468926942,1.9986591575114332,1.795292322802574,-0.7536466112538491,-3.947395253536264,47.64043075081156,0.8299980163574148,1.056100841898811,-1.7217514038085966,-3.7623414350475173,0.3188386274303241,-2.742046419428057,-0.7014563881891362,2.8594995922270527,21.861376066794946,-28.185406738826345,1.0202950156194595,5,1.4975013732910156,0.6700019836425781,-2.3812484741210938,-4.519998550415039,-2.924999237060547,4,-0.050925427646850374,-17.454431960049938,49.63999938964844,1.5723244939528567,50.11999893188477,-2.5733235677083712,51.44499969482422,-0.050925427646850374
8380,2006-05-22,49.35499954223633,50.125,48.959999084472656,49.86999893188477,3331800.0,-0.012406182107355668,1.2731691341208344,-14.714332425065336,35.45516830098978,47.24199510538757,2.2370251811744666,2.357787748395239,-0.02115261247602973,-3.284055409635357,46.1487396479403,1.1650009155273438,0.769969264726079,-2.2285003662109375,-4.522677401287993,0.0656766688661179,-3.375588883749465,-1.0814118486724098,3.277628713373119,14.007109947162345,-37.103200627769155,1.147088517538529,5,1.8624992370605469,1.3900012969970703,-1.7124996185302734,-3.8999996185302734,-2.5649986267089844,0,-0.035558729295769975,1.423347014239631,49.974998474121094,-17.454431960049938,49.63999938964844,1.5723244939528567,50.11999893188477,-0.035558729295769975
8381,2006-05-23,49.65999984741211,50.01499938964844,49.57500076293945,49.9000015258789,3145400.0,0.006179724607529913,-1.1463355632263046,0.46602322894134446,31.567480837926837,42.99286952129285,1.5695580484342173,2.0263329603305635,-0.22052830957184,-3.5468543220140134,44.689348583904945,0.6599998474121094,0.3620237772531354,-1.840750122070311,-4.289863292301078,0.6083630481604558,-3.065306707185691,-0.6161935369549312,2.6788180745063954,27.39728686221405,-18.973705672211135,1.2245565851153821,5,1.5574989318847656,1.1599998474121094,-2.015000343322754,-4.204999923706055,-2.0099983215332102,1,-0.034836881746919346,1.2731691341208344,49.35499954223633,1.423347014239631,49.974998474121094,-17.454431960049938,49.63999938964844,-0.034836881746919346
8382,2006-05-24,49.709999084472656,50.25,49.0,49.42499923706055,3443600.0,0.001006831196419089,-1.2026464291355916,-1.187491059365846,32.91418678365075,39.43385203296158,1.1331459301136988,1.8785053500354678,-0.18712863048513384,-3.5506596915535624,43.14122489913906,1.25,-0.05534193268326959,-1.6675008773803697,-4.219676549545511,0.8846747947847717,-2.943588713462944,-0.3914130412977954,2.3585133304501795,44.642849033383136,-1.198351006087421,1.276087836082572,5,1.1900005340576172,1.460000991821289,-1.6912498474121094,-4.072500228881836,-2.2099990844726562,2,-0.04445783796368985,-1.1463355632263046,49.65999984741211,1.2731691341208344,49.35499954223633,1.423347014239631,49.974998474121094,-0.04445783796368985
8383,2006-05-25,50.375,50.70500183105469,49.75,50.375,1903800.0,0.013377608685876341,1.893928885189809,0.0,30.391400272152183,37.45721904909145,0.0921923172333976,1.1732395139468963,-0.8045779959310764,-4.15658840028086,41.31526454601519,0.9950027465820312,-0.4350159550487689,-0.9387498855590835,-3.525724170586983,1.6482243994688162,-2.232237028073037,0.3547372569548699,1.4448313484868223,81.08875004918656,39.890247952301465,1.2934871425139507,5,-0.005001068115234375,0.875,-2.1212501525878906,-4.5475006103515625,-2.865001678466797,3,-0.0562778974585143,-1.2026464291355916,49.709999084472656,-1.1463355632263046,49.65999984741211,1.2731691341208344,49.35499954223633,-0.0562778974585143
8384,2006-05-26,50.2599983215332,50.79999923706055,50.0,50.72000122070313,1324300.0,-0.0022829117313507563,1.5806471460477822,-100.0,25.837301652487795,34.89552483839264,0.03270155991662449,1.2673730217975816,-0.6615622893879518,-3.9952774463608876,39.43142405238048,0.7999992370605469,-0.7623950636994223,-0.9992515563964872,-3.6285898422139553,1.6300867294209809,-2.3139206993052213,0.31541758651224683,1.3310464458324844,70.65212658988898,34.043778224588884,1.3146691429087345,5,0.1100006103515625,0.9900016784667969,-0.7649993896484375,-3.477499008178711,-3.359996795654304,4,-0.052327842046329565,1.893928885189809,50.375,-1.2026464291355916,49.709999084472656,-1.1463355632263046,49.65999984741211,-0.052327842046329565
8385,2006-05-30,49.27999877929688,50.290000915527344,49.18000030517578,50.06999969482422,2431700.0,-0.019498598785596344,-1.2424303141930164,1.7173824707472194,23.192538157891917,32.65429073060551,0.7988504255158659,2.1965672525468065,0.3398321533718729,-2.976193030880559,37.68042102839337,1.1100006103515625,-1.0942705207780463,-1.8755010604858313,-4.648746533551474,0.8977444125798115,-3.2621237970186527,-0.4888783239530099,2.1005623334373595,15.55549433199364,-15.38046622244433,1.386622736532822,5,0.9575004577636648,1.970001220703118,0.450000762939446,-2.2499980926513743,-2.819999694824226,1,-0.04525161520850496,1.5806471460477822,50.2599983215332,1.893928885189809,50.375,-1.2026464291355916,49.709999084472656,-0.04525161520850496
8386,2006-05-31,49.6500015258789,49.81999969482422,48.84000015258789,49.20000076293945,3059200.0,0.007508172803313062,1.4810206042695793,-0.569620558780067,27.39161460075377,31.491455074627055,0.16477869059745132,1.7733570987605773,0.014340493245342145,-3.2975369745246326,35.8369230486724,0.9799995422363281,-1.2256114719593683,-1.4139984130859418,-4.2619158474009,1.4339190212290163,-2.8379571302434243,0.009960304071540804,1.5369146245944165,41.326619982016055,13.76552971778851,1.4239587171574801,5,0.1699981689453196,1.539999008178718,0.07999801635742898,-2.6200008392333913,-4.100002288818352,2,-0.05760323308068471,-1.2424303141930164,49.27999877929688,1.5806471460477822,50.2599983215332,1.893928885189809,50.375,-0.05760323308068471
8387,2006-06-01,50.43000030517578,50.63999938964844,49.72999954223633,49.79999923706055,2120000.0,0.01570994471954501,-1.3636345621275099,1.4000000000000221,34.864701877436076,31.275803121550776,-0.6332108605731008,0.9001041098818021,-0.6966587343629698,-4.0339864758039,33.27927824587438,0.9899978637695384,-1.34048532641296,-0.5454996109008761,-3.3545197703817067,2.2635205485799545,-1.950009690641295,0.8590104688395428,0.522224245508994,81.12249465747506,53.505909443695856,1.4045100797404169,6,-0.6100006103515625,0.7600002288818359,-0.7000007629394531,-3.2024993896484375,-4.689998626708984,3,-0.0551258925733451,1.4810206042695793,49.6500015258789,-1.2424303141930164,49.27999877929688,1.5806471460477822,50.2599983215332,-0.0551258925733451
8388,2006-06-02,50.06999969482422,50.79999923706055,49.70000076293945,50.38999938964844,1471500.0,-0.007138620031192366,-1.0754735993550988,-0.5079351623665616,40.349596220088785,31.329332078153097,-0.22998566204215365,1.1663230984240016,-0.3158746534144541,-3.6288944106234453,30.302667922946025,1.0999984741210938,-1.4601399971870848,-0.8080001831054702,-3.5996850860792904,1.98368471986835,-2.2038426345923767,0.5878422683814364,-1.2299995422363281,62.755107998801094,30.36618734306041,1.3958424514869092,6,-0.25,1.1200008392333984,-0.2174997329711914,-2.842498779296875,-4.459999084472656,4,-0.05132813482101706,-1.3636345621275099,50.43000030517578,1.4810206042695793,49.6500015258789,-1.2424303141930164,49.27999877929688,-0.05132813482101706
8389,2006-06-05,49.25,50.29999923706055,48.93999862670898,49.849998474121094,2664900.0,-0.016377066103896554,-1.2295069665057266,1.874997019764919,37.081660041588854,31.510053382664104,0.5323390301349846,1.788171045627898,0.5240291353874511,-2.7652396501946725,27.329867429775206,1.3600006103515696,-1.459896629674148,-1.4439998626708999,-4.1500050587176815,1.2620053333758818,-2.797002460694287,-0.09099726464751257,-0.37079986572265966,20.918369332933697,-12.826845447203208,1.3530025980233906,6,0.5699996948242188,1.9400005340576172,0.6525001525878906,-1.8999996185302734,-4.029998779296868,0,-0.03532998331912274,-1.0754735993550988,50.06999969482422,-1.3636345621275099,50.43000030517578,1.4810206042695793,49.6500015258789,-0.03532998331912274
8390,2006-06-06,49.18999862670898,50.02000045776367,48.83000183105469,49.4000015258789,3518800.0,-0.0012183019957567875,-1.5591464890296667,0.3500057220604504,34.48038490357189,31.833709389958003,0.6330450901178821,1.6076884030884315,0.6150923309671583,-2.6657202061753367,23.975567483765648,1.1899986267089844,-1.4149766150964211,-1.2990011215210018,-3.789572896407037,1.1915706533650336,-2.5442870089640195,-0.053715234077984064,1.6100006103515696,18.273973080207142,-15.668693707780818,1.245285887443018,6,0.6250019073486399,1.9950027465820384,0.7500009536743235,-1.6899986267089773,-4.6499977111816335,1,-0.04655412003989501,-1.2295069665057266,49.25,-1.0754735993550988,50.06999969482422,-1.3636345621275099,50.43000030517578,-0.04655412003989501
8391,2006-06-07,48.56000137329102,49.38000106811523,48.27999877929688,49.18999862670898,3059900.0,-0.012807425716736653,1.1782177469916857,2.9999455050770427,38.127871909775706,32.413007737305215,1.2187645341482778,1.9879511348554715,1.2764023689894586,-2.001383191766486,20.651912992179273,1.1000022888183452,-1.4325861895259848,-1.7057483673095604,-4.0343766187634245,0.6228798841443037,-2.8700624930364924,-0.5414342415826283,2.2005979156494035,11.111212029009891,-24.036330423242205,1.164314125726933,6,0.9799976348876882,2.3499984741210866,1.5549983978271413,-1.0600013732910227,-4.3700027465820455,2,-0.043245515433066095,-1.5591464890296667,49.18999862670898,-1.2295069665057266,49.25,-1.0754735993550988,50.06999969482422,-0.043245515433066095
8392,2006-06-08,48.02000045776367,48.75,46.81000137329102,48.599998474121094,4148600.0,-0.01112028213047711,3.409082436374812,0.9206357856494304,37.78281545326131,33.23427609076178,1.6693820898402052,2.256547087384746,1.8416031409719693,-1.4243252843922747,17.90311498548713,1.9399986267089773,-1.3728153371406364,-1.9999992370605497,-4.17485769085706,0.1748592167359604,-3.0874284639588083,-0.9125700101622911,2.6413748107910138,30.325807827112733,-8.273093663116278,1.0874292268982553,6,0.7849998474121094,2.155000686645508,2.5249996185302734,-0.5200004577636719,-4.680000305175781,3,-0.05143692622151541,1.1782177469916857,48.56000137329102,-1.5591464890296667,49.18999862670898,-1.2295069665057266,49.25,-0.05143692622151541
8393,2006-06-09,48.709999084472656,49.13999938964844,48.18000030517578,48.349998474121094,2404900.0,0.014368984175997301,-1.742866485013624,-0.620692830317739,40.94488705001865,34.912896690487436,0.8027872215339542,1.3087699520588316,1.2069412525803784,-2.074954147389505,14.72818791740794,1.1199989318847656,-1.2927701164414316,-1.103750610351561,-2.904840510333962,0.6973392896308397,-2.0042955603427615,-0.2032056603603607,1.72029375036621,54.4412284862965,13.15817111367189,0.9005449499912015,6,0.095001220703125,1.4650020599365234,2.018749237060547,-1.1000003814697266,-5.80999755859375,4,-0.06097305403055553,3.409082436374812,48.02000045776367,1.1782177469916857,48.56000137329102,-1.5591464890296667,49.18999862670898,-0.06097305403055553
8394,2006-06-12,47.83000183105469,49.18999862670898,47.72999954223633,48.70000076293945,2168800.0,-0.018066049475629842,-1.728961300557929,-2.4166596024244478,39.475514589310514,36.722116293978395,1.4548312476461547,2.0111026658563773,2.133674072156225,-1.1606238711153054,13.742154581669663,1.4599990844726491,-1.2531734895675797,-1.8054979324340792,-3.652719674654719,0.04172380978656065,-2.729108803544399,-0.8818870613237593,2.383073516091308,31.775724257916238,-12.42229370777514,0.9236108711103184,6,0.9749984741210938,2.344999313354492,3.111248016357422,-0.0075016021728515625,-3.5600013732910156,0,-0.046414408022492304,-1.742866485013624,48.709999084472656,3.409082436374812,48.02000045776367,1.1782177469916857,48.56000137329102,-0.046414408022492304
8395,2006-06-13,47.4000015258789,48.459999084472656,47.2400016784668,47.56000137329102,2210100.0,-0.008990179567515688,-4.083327372863171,0.1839080963760495,34.66758039980303,37.5305569383172,1.7769773946402054,2.259226739414082,2.592192247495781,-0.6948498341530609,13.80902010691106,1.2199974060058594,-1.2663124322914356,-2.0464982986450266,-3.998859066209363,-0.09413753108069045,-3.0226786824271983,-1.070317914862855,2.608889382835798,22.95720710691501,-22.400765392818396,0.9761803837821696,6,1.404998779296882,2.7749996185302805,3.6187477111816477,0.4999980926513743,-3.690002441406243,1,-0.04599156613920263,-1.728961300557929,47.83000183105469,-1.742866485013624,48.709999084472656,3.409082436374812,48.02000045776367,-0.04599156613920263
8396,2006-06-14,47.29999923706055,47.65999984741211,46.4900016784668,47.34000015258789,3279600.0,-0.0021097528607409988,2.4411695407779734,0.2500059604701397,33.76011318645892,37.407824861541954,1.6858623267016313,2.142627625146993,2.7178817032113756,-0.5359002646738489,13.917387899004035,1.1699981689453125,-1.2555698250178153,-1.9392505645751967,-3.8783250205484663,-0.00017610860192718292,-2.9087877925618315,-0.969713336588562,2.5169582995287314,29.999943485902637,-14.810326246972064,0.9695372279866354,6,1.345001220703125,2.6825008392333984,4.082500457763672,0.8700008392333984,-3.9599990844726562,2,-0.05835091682983973,-4.083327372863171,47.4000015258789,-1.728961300557929,47.83000183105469,-1.742866485013624,48.709999084472656,-0.05835091682983973
8397,2006-06-15,48.97000122070313,49.08000183105469,47.38999938964844,47.5,2940500.0,0.03530659641816869,1.0,-36.7491893953845,41.661731333119654,37.553617651878724,-0.23805384887888437,0.4026998977639451,1.090439427301341,-2.1455871683666388,15.184226356572072,1.7800025939941406,-1.0902715452374636,-0.21174869537352947,-2.108599122221136,1.6851017314740773,-1.1601739087973328,0.7366765180502739,0.5807998472363494,91.85193871611324,49.49784374873492,0.9484252134238044,6,-0.5750007629394602,1.0124988555908132,2.4124984741210866,-0.8000011444091868,-5.040000915527351,3,-0.09761083264938342,2.4411695407779734,47.29999923706055,-4.083327372863171,47.4000015258789,-1.728961300557929,47.83000183105469,-0.09761083264938342
8398,2006-06-16,48.22999954223633,48.91999816894531,48.02000045776367,48.56999969482422,3073300.0,-0.015111326526860536,-1.3684202601026958,-0.23129242874047512,38.784540912930524,37.74282663758335,0.23858557931893642,1.0874035001811748,1.8435188461749448,-1.3480031021548342,16.519526338550172,0.9500007629394602,-0.9979840179003503,-0.8812503814697266,-2.81091512133316,1.048414358393707,-1.8460827514014468,0.08358198846199372,1.0759375745453355,64.44443816510045,24.6094586975097,0.9648323699317177,6,0.02500152587890625,1.7525005340576172,3.1525001525878906,-0.05999946594238281,-3.6899986267089844,4,-0.10138916516816743,1.0,48.97000122070313,2.4411695407779734,47.29999923706055,-4.083327372863171,47.4000015258789,-0.10138916516816743
8399,2006-06-19,47.43000030517578,48.47999954223633,47.06999969482422,48.22000122070313,2437300.0,-0.016587170737166756,1.15267553464101,2.323531061719551,39.57160145844386,38.30851736590246,0.8417915368229316,1.7781273904236201,2.687705574624175,-0.4897785664758345,17.97290749800739,1.4099998474121094,-1.0476268854056627,-1.553999710083005,-3.577223634353132,0.4692242141871219,-2.5656116722180684,-0.5423877479479415,1.6506619765406896,36.293381132420066,-6.339622385395728,1.0116119621350645,6,0.5050010681152344,2.2350006103515625,3.9524993896484375,0.7399997711181641,-3.049999237060554,0,-0.09550914505903008,-1.3684202601026958,48.22999954223633,1.0,48.97000122070313,2.4411695407779734,47.29999923706055,-0.09550914505903008
8400,2006-06-20,47.599998474121094,48.0,47.06000137329102,47.2400016784668,2171200.0,0.0035841907622076175,-1.6111167036658631,-0.4556916182989326,38.17760389442402,38.31404314197449,0.4721888518031818,1.5493431691695747,2.5639753437750343,-0.5946227498985763,18.99686152288805,0.9399986267089773,-1.1499802801155212,-1.2962514877319364,-3.402264665886335,0.8097616904224623,-2.349258076809136,-0.24324489865473709,1.3199996948242188,42.85701661234283,0.05633686797314397,1.0530065890771996,6,0.24000167846679688,1.5350017547607422,3.797501564025879,0.7075023651123047,-2.1699981689453125,1,-0.06995794376270525,1.15267553464101,47.43000030517578,-1.3684202601026958,48.22999954223633,1.0,48.97000122070313,-0.06995794376270525
8401,2006-06-21,47.93000030517578,48.1500015258789,47.27999877929688,47.5099983215332,3022100.0,0.006932811799019278,1.023251790902438,1.166682561380085,34.793189606204535,37.98186249230152,0.04852645523425281,1.1416202063008711,2.2801944312019344,-0.8687059116074849,20.017723232245128,0.870002746582017,-1.158069315245342,-0.8797496795654283,-2.9957694907695895,1.236270131638733,-1.9377595851675125,0.17826022603665592,0.7955981445312474,43.06924429353502,4.904679045680901,1.0580099056020817,6,-0.09000015258789062,1.2049999237060547,3.3299999237060547,0.7049999237060547,-2.279998779296882,2,-0.08804509062870636,-1.6111167036658631,47.599998474121094,1.15267553464101,47.43000030517578,-1.3684202601026958,48.22999954223633,-0.08804509062870636
8402,2006-06-22,47.5,48.0,46.93000030517578,47.93000030517578,2073000.0,-0.008971422959272224,2.7543869042042,-1.0238054150280198,34.4994004161655,37.26569731076228,0.4436635984796524,1.4730898383374154,2.762365665791343,-0.3915056965329029,20.61935056059941,1.0699996948242188,-1.160375640609253,-1.1992500305175753,-3.3478900424901,0.9493899814549493,-2.273570036503841,-0.12493002453130941,1.0467507080078136,28.643231492947596,-6.1459721298192385,1.0743200059862625,6,0.3400001525878906,1.5025005340576172,3.760000228881836,1.210000991821289,-1.7700004577636719,3,-0.08757894415604439,1.023251790902438,47.93000030517578,-1.6111167036658631,47.599998474121094,1.15267553464101,47.43000030517578,-0.08757894415604439
8403,2006-06-23,47.540000915527344,48.08000183105469,47.09000015258789,47.16999816894531,2239000.0,0.0008421245374177211,-2.735863994932919,-0.860470892993382,38.615189094134124,37.170105589076016,0.24612808910385553,1.2751874768428735,2.7678555640229234,-0.34974457774472967,21.77670099712346,0.9900016784667969,-1.1646309831050985,-1.0174991607666044,-3.0726833932521274,1.0376850717189186,-2.0450912770093694,0.010092955476160625,0.8422098701171876,39.35489745842593,2.6950018454194478,1.0275921162427628,6,0.24500083923339844,1.1049995422363281,3.41249942779541,1.552499771118164,-2.5600013732910156,4,-0.07593606522570506,2.7543869042042,47.5,1.023251790902438,47.93000030517578,-1.6111167036658631,47.599998474121094,-0.07593606522570506
8404,2006-06-26,47.63000106811523,47.93000030517578,47.31999969482422,47.540000915527344,1544400.0,0.0018931457899591386,-1.3018778295198543,0.2432418500113217,39.65518985958475,37.72428441794065,0.1394376967962998,1.030907187859654,2.7251687328252743,-0.35431404132555855,23.11036511589887,0.6100006103515625,-1.1250783051137319,-0.795999145507821,-2.7252136269075535,1.1332153358919115,-1.7606063862076908,0.16860809519204878,0.6008329889550836,57.37705430622583,17.6317307741516,0.964607240699868,6,0.15500068664551492,1.0149993896484446,3.3224992752075266,1.4624996185302805,-2.159999847412095,0,-0.06487508048065971,-2.735863994932919,47.540000915527344,2.7543869042042,47.5,1.023251790902438,47.93000030517578,-0.06487508048065971
8405,2006-06-27,47.04999923706055,47.97000122070313,46.95000076293945,47.58000183105469,2069200.0,-0.012177237414402464,-1.794523554464002,-5.888907726868604,39.91988632312343,38.40870365534782,0.7426702876139899,1.5128412082189442,3.3368871357392678,0.2967973887565023,23.825689940352778,1.020000457763679,-1.1781348572811083,-1.2645009994506822,-3.243032921266547,0.7140309223651826,-2.253766960358618,-0.2752350385427462,1.0415682297214843,9.835968181704539,-32.146231247779006,0.9892659609079327,6,0.9550018310546875,1.595001220703125,4.008750915527344,2.042501449584961,-0.6499977111816477,1,-0.056748102279291945,-1.3018778295198543,47.63000106811523,-2.735863994932919,47.540000915527344,2.7543869042042,47.5,-0.056748102279291945
8406,2006-06-28,46.790000915527344,47.13999938964844,46.31000137329102,46.86999893188477,2397500.0,-0.005526000547273258,1.677417568556973,0.15093891475994056,41.470186909509174,38.38742094161332,1.031154389204687,1.6312231279391085,3.5898058676490763,0.6335022343080041,24.431894357636406,0.8299980163574148,-1.1616384538834836,-1.3814992904663086,-3.36701791543841,0.6040193345057929,-2.3742586029523594,-0.38873997798025783,1.1800003051757884,27.118611191930654,-15.663135662314232,0.9927593124860511,6,0.8249988555908203,1.7649993896484375,4.191248893737793,2.3999996185302734,-0.2700004577636719,2,-0.02906605222784353,-1.794523554464002,47.04999923706055,-1.3018778295198543,47.63000106811523,-2.735863994932919,47.540000915527344,-0.02906605222784353
8407,2006-06-29,47.6500015258789,47.79999923706055,46.70000076293945,47.13999938964844,2360400.0,0.018380008410432858,1.7160538015221158,-6.3751847789798415,42.81844947648736,38.83563300423074,-0.0399838990217134,0.5821188371066839,2.7237076295867055,-0.14576864675361634,25.762251845268523,1.0999984741210938,-1.0445621385354258,-0.38249874114990945,-2.069012960837412,1.3040154785375933,-1.2257558509936644,0.46075836869384545,0.31999969482423296,75.70620373064315,32.97830316948193,0.843257109843753,6,-0.25500106811522727,0.9049987792968821,3.3687477111816477,1.5449981689453196,-1.3100013732910085,3,-0.041972716389395925,1.677417568556973,46.790000915527344,-1.794523554464002,47.04999923706055,-1.3018778295198543,47.63000106811523,-0.041972716389395925
8408,2006-06-30,47.5,47.9000015258789,47.29999923706055,47.9000015258789,2455600.0,-0.0031479857518458276,2.000000000000071,-0.784313432165988,47.51878664112065,39.718653580083725,-0.004942246431461683,0.5583366203019651,2.8281855694492037,0.08842273322640182,27.30044129429362,0.6000022888183523,-0.9069777709505829,-0.40400028228759766,-1.80418645090856,0.9961858863333646,-1.1040933665980788,0.29609280202288346,-1.1899986267089773,71.68667084904556,26.434365194432523,0.7000930843104829,6,-0.26999855041503906,1.0550003051757812,3.5349998474121094,2.2375011444091797,-2.3400001525878906,4,-0.03726316753186676,1.7160538015221158,47.6500015258789,1.677417568556973,46.790000915527344,-1.794523554464002,47.04999923706055,-0.03726316753186676
8409,2006-07-03,47.5099983215332,48.0,47.33000183105469,47.95000076293945,899000.0,0.00021049097964631613,1.4814704926602524,1.1000019073413765,50.882798306839746,41.130341848129916,-0.002681470808305164,0.43352500192828813,2.753143192275232,0.16001432536307902,28.186037573668088,0.6699981689453125,-0.9581644096406521,-0.30700187683105185,-1.5639504140877563,0.9499466604256526,-0.935476145459404,0.32147239179730036,-1.1681969451904237,71.00579428156088,21.98595728188335,0.6284742686283534,7,-0.2799968719482422,1.0450019836425781,3.3000011444091797,2.317502975463867,-3.5,0,-0.0532519231462526,2.000000000000071,47.5,1.7160538015221158,47.6500015258789,1.677417568556973,46.790000915527344,-0.0532519231462526
8410,2006-07-05,46.9000015258789,47.52999877929688,46.70000076293945,47.52000045776367,1880600.0,-0.012839335238996052,1.5937617347455404,1.40908066306008,47.03265866787856,42.49028285498258,0.5560535857203917,0.9098109811397208,3.280317745048542,0.8478444072574121,29.18863335671168,0.829998016357429,-0.9384264888423388,-0.8024988174438548,-1.9448118693137175,0.339814234426008,-1.3736553433787861,-0.23134229150892338,-0.49187220458983205,34.91128000126335,-15.83225089830701,0.5711565259349332,7,0.2950000762939524,1.654998779296882,3.9099979400634837,3.4999980926513743,-2.3000030517578054,2,-0.030490410632219467,1.4814704926602524,47.5099983215332,2.000000000000071,47.5,1.7160538015221158,47.6500015258789,-0.030490410632219467
8411,2006-07-06,46.459999084472656,47.31000137329102,46.16999816894531,47.0,1912700.0,-0.009381714863345048,-1.0357150155653017,0.8709707190716633,27.223219935558504,41.68181835713736,0.8555812391294637,1.2484273989369115,3.6405100373025974,1.361596477192606,29.912356026753518,1.1400032043457102,-0.8832657152559307,-1.1375011444091783,-2.3327704729168772,0.05776818409852069,-1.7351358086630242,-0.5398664801553323,1.5400009155273438,15.847028708173866,-28.4698306025646,0.5976346642538494,7,0.6650009155273438,2.0249996185302734,4.283750534057617,3.940000534057617,-2.180000305175774,3,-0.0012913809680596966,1.5937617347455404,46.9000015258789,1.4814704926602524,47.5099983215332,2.000000000000071,47.5,-0.0012913809680596966
8412,2006-07-07,45.54999923706055,46.72000122070313,45.43999862670898,46.36000061035156,3340400.0,-0.019586738384509306,-1.4854356706628231,1.5,26.408449285348624,40.32551393393897,1.6314487692630877,2.0700242698709346,4.430755313622861,2.3353742362073575,29.815890593340693,1.2800025939941548,-0.8527374985993106,-1.9240009307861357,-3.410422647033691,-0.4375792145385802,-2.66721178890991,-1.1807900726623615,2.4134007263183577,4.29689653682325,-35.92594880662194,0.7432108581237761,7,1.1700000762939453,2.5699996948242188,4.955000877380371,4.850000381469727,-1.3899993896484375,4,0.021295307068060376,-1.0357150155653017,46.459999084472656,1.5937617347455404,46.9000015258789,1.4814704926602524,47.5099983215332,0.021295307068060376
8413,2006-07-10,45.7400016784668,45.84000015258789,45.47999954223633,45.70000076293945,2302000.0,0.004171294063418207,2.0000317894268367,-0.04938376260378549,33.33335841350829,39.62308821770826,1.2955008497333296,1.7350663110262445,4.137661901049341,2.198447690774266,30.182342707014016,0.3600006103515625,-0.8204176600086299,-1.585498619079587,-3.1436958515596416,-0.027301386599532407,-2.3645972353196143,-0.8064000028395597,2.1224622314453114,11.718862922801842,-27.803030449148373,0.779098616240029,7,0.9799976348876953,2.3799972534179688,4.764998435974121,4.659997940063477,-0.8400001525878906,0,0.013117587496800587,-1.4854356706628231,45.54999923706055,-1.0357150155653017,46.459999084472656,1.5937617347455404,46.9000015258789,0.013117587496800587
8414,2006-07-11,45.61000061035156,45.79999923706055,45.0099983215332,45.72999954223633,2468200.0,-0.0028421745374888063,5.076969350176798,-2.999904634751097,30.21873431084498,38.54518243856621,1.239140526313328,1.7815646123682072,4.170607336437186,2.37452145503741,30.378362358012023,0.7900009155273438,-0.7602153883888718,-1.6044996261596651,-3.31974983231634,0.11075057999700988,-2.462124729238006,-0.7468745230813241,2.155564688232424,23.809610310579814,-14.658781237580683,0.8576251030783382,7,0.8949985504150391,2.0449981689453125,4.8949995040893555,4.789999008178711,-0.22999954223633523,1,-0.009866273995122965,2.0000317894268367,45.7400016784668,-1.4854356706628231,45.54999923706055,-1.0357150155653017,46.459999084472656,-0.009866273995122965
8415,2006-07-12,45.22000122070313,46.58000183105469,45.18999862670898,46.25,1825500.0,-0.008550742916673348,-1.5504553122090665,8.58339956130585,23.37920459502024,36.53507329251188,1.4999965100122736,2.1079453682290463,4.456856965439165,2.8105498486247242,29.9252926487301,1.3900032043457102,-0.7719437536135203,-1.8854990005493093,-3.8148234561061685,0.04382545500754986,-2.8501612283277424,-0.9208367727708762,2.380230059257805,9.130548718595414,-27.56799074181921,0.9646622277784307,7,1.2849979400634695,2.2949981689453054,5.284998893737786,5.179998397827141,0.02000045776366477,2,-0.026758135039942288,5.076969350176798,45.61000061035156,2.0000317894268367,45.7400016784668,-1.4854356706628231,45.54999923706055,-0.026758135039942288
8416,2006-07-13,44.540000915527344,45.06000137329102,44.349998474121094,44.84000015258789,1881400.0,-0.015037600327716505,-1.0882311692537472,0.2912617403928793,22.28467335785963,34.253542612664354,2.042009208426151,2.709488555545647,5.019037011559405,3.5310963910867486,29.213730281534932,0.8700027465820384,-0.8272032104185882,-2.427499389648439,-4.667986570886093,-0.1870122084107848,-3.547742980267266,-1.3072557990296119,2.9048163869279264,8.016971359221714,-28.4736129366624,1.1202435906188266,7,1.6349983215332031,2.3249988555908203,5.960000038146973,5.85999870300293,0.4399986267089844,3,0.001347048885507185,-1.5504553122090665,45.22000122070313,5.076969350176798,45.61000061035156,2.0000317894268367,45.7400016784668,0.001347048885507185
8417,2006-07-14,44.18999862670898,44.43000030517578,43.77000045776367,44.290000915527344,3217700.0,-0.007858156300494135,2.4736736435275812,0.3333418104599502,20.35399006829296,31.23523188235017,2.0669585501990895,2.8280177793264087,5.221511443091295,3.92513078708388,30.153999812857702,0.7700004577636719,-0.8625274484930046,-2.538501548767094,-4.896290555951445,-0.18071254158274286,-3.7173960523592697,-1.3596070451749185,3.007233169479562,14.946546750381556,-20.306726140964003,1.1788945035921743,7,1.6950016021728587,2.290000915527351,6.035000801086433,6.210000991821296,0.17000198364258523,4,0.0020366633940900325,-1.0882311692537472,44.540000915527344,-1.5504553122090665,45.22000122070313,5.076969350176798,45.61000061035156,0.0020366633940900325
8418,2006-07-17,43.34000015258789,44.43999862670898,43.18999862670898,44.099998474121094,2230800.0,-0.01923508713592348,-1.3584875104813754,7.5998092695016535,16.53667344305684,27.418995786374293,2.5309623162226984,3.4708376898596853,5.9168661341969795,4.811711807840524,31.250990786897013,1.25,-0.927746727399736,-3.1440000534057617,-5.836597317117018,-0.4514027896945052,-4.4902986852613935,-1.79770142155013,3.5145085097581585,4.424819589746214,-26.872055681324184,1.3462986318556294,7,2.019998550415039,2.8499984741210866,6.15000057220459,6.835000991821289,0.8499984741210866,0,0.0189201590202408,2.4736736435275812,44.18999862670898,-1.0882311692537472,44.540000915527344,-1.5504553122090665,45.22000122070313,0.0189201590202408
8419,2006-07-18,42.900001525878906,43.709999084472656,42.22999954223633,43.29999923706055,3135900.0,-0.010152252541759887,1.4262339164829667,0.5263139402396237,16.905921784718387,24.071580577134274,2.51247749922846,3.7461250768561456,6.164583232319316,5.296564266796466,31.972730234051262,1.4799995422363281,-1.0974769165154754,-3.3574987411499038,-6.447787980584344,-0.2672095017154632,-4.902643360867124,-1.8123541214326835,3.5147659321906914,15.402336347381057,-17.84047250847241,1.545144619717221,7,1.8699989318847656,2.80999755859375,6.589999198913574,7.274999618530273,1.1899986267089844,1,0.046620044961852125,-1.3584875104813754,43.34000015258789,2.4736736435275812,44.18999862670898,-1.0882311692537472,44.540000915527344,0.046620044961852125
8420,2006-07-19,44.27000045776367,44.540000915527344,43.040000915527344,43.040000915527344,2637200.0,0.03193470590107861,-1.4390252979651839,-3.0750164509760913,32.92682863793098,24.705314877397882,0.8159901752174221,2.228095282888205,4.602652179274173,3.982076400152806,32.37970028064438,1.6399993896484375,-1.2924705460209225,-1.8209999084472628,-4.965096322440893,1.323096505546367,-3.393048115444074,-0.24895170145045142,1.5588994920892674,72.08479136450133,36.49479127178928,1.5720482069968147,7,0.2049999237060547,1.385000228881836,5.220000267028809,5.905000686645508,-0.5699996948242188,2,0.025073426674358412,1.4262339164829667,42.900001525878906,-1.3584875104813754,43.34000015258789,2.4736736435275812,44.18999862670898,0.025073426674358412
8421,2006-07-20,43.709999084472656,46.0,43.36000061035156,45.599998474121094,3020400.0,-0.01264968076576578,-1.0386124497755365,-1.5365854414970987,22.17513119753447,24.234946200974086,1.0559227021332305,2.588445606843436,4.968799971373599,4.594257316749292,32.4606475925665,2.6399993896484375,-1.5552508020851548,-2.170001220703128,-5.360520120928605,1.0205176795223494,-3.765260670815863,-0.5747417705903928,-1.4799995422363281,39.25727752071016,8.380596475628678,1.595259450112737,7,0.6950016021728516,1.9450016021728516,5.780001640319824,6.465002059936523,-0.18999862670898438,3,0.035003491787709784,-1.4390252979651839,44.27000045776367,1.4262339164829667,42.900001525878906,-1.3584875104813754,43.34000015258789,0.035003491787709784
8422,2006-07-21,43.34000015258789,44.06999969482422,42.5,44.02999877929688,3451300.0,-0.008464857918887514,3.077918860941982,0.36507875636792636,21.506847382307427,22.920889419729548,1.2063235977481526,2.772980312591237,5.139550479064866,5.02136059267977,32.49511508697167,1.5699996948242188,-1.7771375105687497,-2.3320001602172837,-5.618787853797947,0.9547875333633797,-3.9753940070076155,-0.688606313426952,-1.0346006011962885,29.442983436930515,3.574471494974542,1.6433938467903333,7,1.0650005340576172,2.315000534057617,5.973750114440918,6.67500114440918,0.3800010681152415,4,0.03784031804048138,-1.0386124497755365,43.709999084472656,-1.4390252979651839,44.27000045776367,1.4262339164829667,42.900001525878906,0.03784031804048138
8423,2006-07-24,43.93000030517578,44.18999862670898,43.36000061035156,43.36999893188477,2048200.0,0.013613293735825316,-1.8620719138664474,-0.8115978084796832,27.28427962501725,22.594838899082024,0.37165801422899847,2.0012670431206203,4.356273550620031,4.472835694292272,32.587096132562344,0.8499984741210866,-1.8424163932080262,-1.561499977111815,-4.812658667152277,1.6896587129286473,-3.1870793221320497,0.06407936790841973,-1.5507087448120132,45.09285295811017,23.90390982525428,1.6255793450202312,7,0.47500038146972656,1.644998550415039,5.258749961853027,6.085000991821289,-0.020000457763671875,0,0.00978830644636064,3.077918860941982,43.34000015258789,-1.0386124497755365,43.709999084472656,-1.4390252979651839,44.27000045776367,0.00978830644636064
8424,2006-07-25,44.540000915527344,44.90999984741211,43.900001525878906,44.349998474121094,2740700.0,0.013885741090688963,1.1720386884008631,0.3392892418989015,35.025386116834255,23.888859068172465,-0.4538062619329537,1.2099359425178307,3.602522038481162,3.906282633313907,32.45431240511477,1.0099983215332031,-1.8256933397509343,-0.796999359130858,-3.9110563277806207,2.317057609518905,-2.3540278434557393,0.7600291251940234,-2.08829518637085,58.28574044363839,37.22844678697899,1.5570284843248812,7,-0.4250011444091797,0.8149986267089844,4.578749656677246,5.475000381469727,-0.69000244140625,1,-0.007858156300494135,-1.8620719138664474,43.93000030517578,3.077918860941982,43.34000015258789,-1.0386124497755365,43.709999084472656,-0.007858156300494135
8425,2006-07-26,44.38000106811523,44.63000106811523,43.81999969482422,44.5,2812400.0,-0.003592273105597066,3.2631531395875335,-0.631565210408004,36.31580664510022,25.447873877865863,-0.47549438368574215,1.2223190155512995,3.620879097663817,4.104769944743261,32.075340622762724,0.8100013732910085,-1.8976585054413064,-0.8234992980957117,-3.856214039709428,2.209215443518005,-2.33985666890257,0.6928580727111466,-1.8573294535418654,53.714316231863634,30.676156416482158,1.5163573708068576,7,-0.2650012969970632,0.8099994659423899,4.420000076293952,5.635000228881843,-0.479999542236321,2,-0.006534495460742251,1.1720386884008631,44.540000915527344,-1.8620719138664474,43.93000030517578,3.077918860941982,43.34000015258789,-0.006534495460742251
8426,2006-07-27,45.43000030517578,45.56999969482422,44.70000076293945,44.7400016784668,3357000.0,0.02365928823320651,-1.259736142005737,-5.750039736783205,49.22481326962363,28.65574312245816,-1.5488487022068682,0.06873174925849668,2.429974758374449,3.0936870648071135,30.97647245160655,1.1899986267089915,-1.9262062191492362,0.2944999694824233,-2.6480836425431633,3.23708358150801,-1.17679183653037,1.7657917754952166,-2.837782122893884,95.43975884152479,67.13804874037712,1.4712918060127944,7,-1.3150005340576172,-0.23999977111816406,3.057499885559082,4.585000991821289,-1.2600021362304688,3,-0.03808055317224446,3.2631531395875335,44.38000106811523,1.1720386884008631,44.540000915527344,-1.8620719138664474,43.93000030517578,-0.03808055317224446
8427,2006-07-28,45.6500015258789,45.849998474121094,45.27999877929688,45.599998474121094,2212500.0,0.004842641849554408,1.5333491573700135,0.07246833518538989,49.42084847306559,32.309540348014686,-1.720944765611307,-0.3254741932899279,2.111434980930767,2.9075704109113047,30.571178757898586,0.5699996948242116,-1.8808458522123956,0.6145011901855426,-2.0949865155052407,3.323988895876326,-0.7402426626598526,1.9692450430309378,-2.98962770724264,91.96798715564256,59.025320643075766,1.3547438528453928,7,-1.535001754760735,-0.49500083923339133,2.837498664855964,4.364999771118171,-1.5200004577636719,4,-0.046659386569959604,-1.259736142005737,45.43000030517578,3.2631531395875335,44.38000106811523,1.1720386884008631,44.540000915527344,-0.046659386569959604
8428,2006-07-31,45.72999954223633,45.88999938964844,45.5,45.70000076293945,1605300.0,0.0017524208912036432,1.2285776566757494,0.5999389685688982,50.7771954158392,36.073015195917,-1.593882524113205,-0.5743209591977632,1.9472705275635391,2.869132027561733,30.253973979596704,0.3899993896484375,-1.7656737235122364,0.7829992294311552,-1.6931273169958416,3.259125775858152,-0.4550640437823432,2.0210625026446536,-3.002833199972791,92.27053763282336,55.76955079585539,1.238063273213497,7,-1.4799995422363281,-0.5749988555908203,2.691250801086426,4.285001754760742,-2.349998474121101,0,-0.04395360467206555,1.5333491573700135,45.6500015258789,-1.259736142005737,45.43000030517578,3.2631531395875335,44.38000106811523,-0.04395360467206555
8429,2006-08-01,44.97999954223633,45.5,44.77000045776367,45.45000076293945,1532200.0,-0.016400612453697838,1.5614032739489498,-15.66734486266531,48.51484073398944,37.8050165399235,-0.5786587560462166,-0.024854807726271133,2.5918540213694996,3.656832221558645,30.236491804647436,0.9599990844726562,-1.6118159836037336,0.1594991683959961,-2.0040893792359356,2.3230877160279277,-0.9222951054199697,1.241293442211962,-2.1873765268180634,56.03864823326048,15.411423346194944,1.0817942738159654,8,-0.7299995422363281,0.13500022888183594,3.235001564025879,5.035001754760742,-1.470001220703125,1,-0.023788343835341452,1.2285776566757494,45.72999954223633,1.5333491573700135,45.6500015258789,-1.259736142005737,45.43000030517578,-0.023788343835341452
8430,2006-08-02,45.47000122070313,45.7400016784668,44.77999877929688,45.08000183105469,1767400.0,0.01089376797362318,1.0645216863417322,-0.8297837802740233,55.89353851152341,41.551506241477824,-0.9840195853355098,-0.6613913969217577,2.0199437156739535,3.194031055113392,29.67423147985226,0.9600028991699148,-1.3100290527915561,0.721000862121592,-1.2380848231953223,2.6800865474385063,-0.2585419805368687,1.7005437047800527,-2.6132306655932354,64.7059954928825,19.129522251612215,0.9795428426584579,8,-1.2750015258789134,-0.35500144958496804,2.744999885559075,4.545000076293938,-1.5100021362304759,2,-0.03562794596637109,1.5614032739489498,44.97999954223633,1.2285776566757494,45.72999954223633,1.5333491573700135,45.6500015258789,-0.03562794596637109
8431,2006-08-03,46.4000015258789,46.61999893188477,45.2400016784668,45.29999923706055,1995300.0,0.020453052126867544,-1.2622953895220792,2.820523103407732,63.0460659740159,46.16697497388987,-1.6676906408627445,-1.6823731824051649,1.0073201138382402,2.29060828228031,28.52402923434757,1.3799972534179759,-0.93591252002782,1.6540010452270408,-0.29420664177410316,3.602208732228185,0.6798972017264688,2.628104888727613,-3.4803663818711996,88.10823851568904,37.06039298067572,0.9741038435005732,8,-1.410001754760735,-1.285001754760735,1.924999237060554,3.614999771118171,-2.5900001525878835,3,-0.05387930857298906,1.0645216863417322,45.47000122070313,1.5614032739489498,44.97999954223633,1.2285776566757494,45.72999954223633,-0.05387930857298906
8432,2006-08-04,46.52000045776367,47.349998474121094,45.70000076293945,47.06999969482422,2925900.0,0.0025861837917795505,1.972977431361026,-0.49999826605030856,70.54264330007872,50.973459826674485,-1.4406710924275856,-1.8192499247758604,0.8027768985140966,2.185779926406866,27.052665294284335,1.6499977111816406,-0.7398541896844364,1.7254999160766573,-0.3510510938843012,3.802050926037616,0.6872244110961745,2.76377542105714,-3.45235076224089,67.82950951531129,10.434551137870727,1.0382755049804795,8,-0.9350013732910156,-1.4050006866455078,1.5649995803833008,3.405000686645508,-2.8199996948242188,4,-0.0505159558403695,-1.2622953895220792,46.4000015258789,1.0645216863417322,45.47000122070313,1.5614032739489498,44.97999954223633,-0.0505159558403695
8433,2006-08-07,46.34000015258789,46.66999816894531,46.09000015258789,46.52000045776367,1514900.0,-0.0038693100473893294,1.416679912261182,0.3272737361196846,72.99464463389864,55.192266328570526,-0.9866143759375703,-1.6780278531395325,0.8729599339535596,2.357624304820675,25.501787018595312,0.5799980163574219,-0.39839383647964155,1.5154996871948256,-0.6345995124653854,3.6655988868550367,0.4404500873647237,2.5905492870249276,-3.01540953034921,60.85274813663724,-1.777407909633773,1.0750495998301037,8,-0.7550010681152344,-1.2250003814697266,1.635000228881836,3.585000991821289,-2.450000762939453,0,-0.0476909598013725,1.972977431361026,46.52000045776367,-1.2622953895220792,46.4000015258789,1.0645216863417322,45.47000122070313,-0.0476909598013725
8434,2006-08-08,45.15999984741211,46.599998474121094,45.09000015258789,46.38999938964844,2111400.0,-0.025463968521585834,-1.2043788303627863,6.8333192048488955,56.10424744771143,57.3909819733051,0.3247304352941853,-0.5622983734555547,1.9308744835798421,3.5130237654648653,23.430260795926692,1.5099983215332031,-0.01780095483682942,0.35799942016601705,-1.7667581770584917,2.482757017390526,-0.7043793784462338,1.4203782187782679,-1.5938847540604826,14.786035534576955,-44.721184833249765,1.0623787986122535,8,0.8649997711181641,-0.04500007629394531,2.7325010299682617,4.76500129699707,-0.4900016784667969,1,-0.039415384971461354,1.416679912261182,46.34000015258789,1.972977431361026,46.52000045776367,-1.2622953895220792,46.4000015258789,-0.039415384971461354
8435,2006-08-09,44.0099983215332,45.75,43.97999954223633,45.75,1935500.0,-0.025465047160419974,1.0344813222517215,1.4146360374274665,51.90354820048457,57.68861918784521,1.5832200925556492,0.5190150117373946,2.9745031398148996,4.633563237797183,22.561279662542386,1.7700004577636719,0.277767795384392,-0.7315019607543931,-2.874970023418925,1.4119661019101386,-1.8032359920866554,0.3402320705778692,-0.21685022533540632,0.8901717746271613,-58.65130819985367,1.071734031332265,8,1.6550006866455078,0.8700008392333984,3.882502555847168,5.915002822875977,-0.479999542236321,2,-0.01136105473913096,-1.2043788303627863,45.15999984741211,1.416679912261182,46.34000015258789,1.972977431361026,46.52000045776367,-0.01136105473913096
8436,2006-08-10,44.599998474121094,44.72000122070313,43.61000061035156,44.040000915527344,1563300.0,0.01340604805929324,1.7749909401285233,-0.3218373668967906,57.77776521910719,58.61716549296094,0.9645337211652105,-0.06984057079161232,2.2708646734136053,4.026334019079783,21.202194557005768,1.1100006103515696,0.48142084653892425,-0.1445016860961914,-2.2869500457738567,1.997946673581474,-1.2157258659350205,0.9267224937426377,2.75,26.47054623640121,-35.35479109089367,1.0712241798388324,8,0.8800010681152344,0.1900005340576172,3.2750024795532227,5.325002670288086,-0.6499977111816406,3,-0.014349762590682436,1.0344813222517215,44.0099983215332,-1.2043788303627863,45.15999984741211,1.416679912261182,46.34000015258789,-0.014349762590682436
8437,2006-08-11,44.27999877929688,44.790000915527344,44.2400016784668,44.599998474121094,1607300.0,-0.007174881295341051,-1.7500381475547417,-0.5714305177111589,52.23498334785163,58.77914192985122,1.195479012646807,0.271149393531978,2.4460191150485855,4.334254181384843,19.42068175875057,0.5499992370605469,0.6844110630188709,-0.469001388549799,-2.6069191264579885,1.6689163493583905,-1.5379602575038973,0.5999574804042993,2.9951997375488233,21.895382467338422,-40.30960399077816,1.0689588689540965,8,1.200000762939446,0.5100002288818288,3.5250005722045827,5.575000762939446,0.26000213623046164,4,-0.010614214520385579,1.7749909401285233,44.599998474121094,1.0344813222517215,44.0099983215332,-1.2043788303627863,45.15999984741211,-0.010614214520385579
8438,2006-08-14,44.15999984741211,45.13999938964844,44.08000183105469,44.599998474121094,1238300.0,-0.0027100030531364006,-2.5333566455796803,1.3749970197649495,47.4114369195125,58.656541506020446,1.195022532241289,0.48035871359913784,2.428397671596727,4.41883948175348,17.12951855092241,1.05999755859375,0.6896099593979415,-0.6300003051757841,-2.683946881957276,1.4239462716057076,-1.6569735935665335,0.3969729832149653,3.041894711303712,18.394636455263395,-42.47586863545223,1.0269732883907468,8,1.3199996948242188,0.6299991607666016,3.2599992752075195,5.329999923706055,0.6199989318847727,0,-0.010416645970609428,-1.7500381475547417,44.27999877929688,1.7749909401285233,44.599998474121094,1.0344813222517215,44.0099983215332,-0.010416645970609428
8439,2006-08-15,44.900001525878906,44.93999862670898,44.43999862670898,44.650001525878906,1050000.0,0.016757284443472686,2.0303562758653886,-0.5681835915486853,53.28283035053306,58.36646282146596,0.49447958197815467,-0.10764446167708286,1.582972153396824,3.651439298318053,14.26586101723511,0.7799987792968679,0.6915133819623236,0.010001373291018467,-1.841246516474044,1.8612492630560808,-0.9156225715915127,0.9356253181735497,2.2300551538696283,60.28043380607072,-1.4335125294174205,0.92562394488253,8,0.5799980163574219,-0.11000251770019531,2.5199975967407227,4.589998245239258,-0.94000244140625,1,-0.022494478884334423,-2.5333566455796803,44.15999984741211,-1.7500381475547417,44.27999877929688,1.7749909401285233,44.599998474121094,-0.022494478884334423
8440,2006-08-16,45.38000106811523,45.56000137329102,44.7400016784668,45.20000076293945,1357000.0,0.010690412604098976,2.037030757710567,0.7200012207030966,49.65986924156052,56.879107628970914,0.00041454170195009965,-0.52725435335676,1.0028871163845494,3.1522226613981204,12.048239604887629,0.8199996948242259,0.6830649182716044,0.43450088500976136,-1.4050019235227111,2.274003693542234,-0.4852505192564749,1.3542522892759976,1.679654490245369,90.76921873074242,31.94488981235385,0.9197514042662345,8,0.09999847412110086,-0.5900020599365163,1.699997901916511,3.894998550415046,-1.3100013732910085,2,-0.01564572239882067,2.0303562758653886,44.900001525878906,-2.5333566455796803,44.15999984741211,-1.7500381475547417,44.27999877929688,-0.01564572239882067
8441,2006-08-17,45.2400016784668,45.43000030517578,44.93000030517578,45.20000076293945,1412100.0,-0.003085045975170675,1.380962761126249,0.2222269317170435,47.18019379920216,54.283279906651295,-0.04630579889716557,-0.28116959010031906,1.0594204617759146,3.2754287104128537,11.187555121665698,0.5,0.7506951332573308,0.2180013656616211,-1.5301485156947692,1.9661512470180114,-0.6560735750165705,1.0920763063398127,1.7506607809336217,78.37839231080476,22.765569287538867,0.874074940678195,8,-0.10000228881835938,-0.45000267028808594,1.7699975967407227,4.034997940063477,-0.6800003051757812,3,-0.037798471169903536,2.037030757710567,45.38000106811523,2.0303562758653886,44.900001525878906,-2.5333566455796803,44.15999984741211,-0.037798471169903536
8442,2006-08-18,44.97999954223633,45.5,44.79999923706055,45.349998474121094,1469900.0,-0.005747173443501952,1.0895483297938362,-9.249761586877742,44.96644604587669,51.16903561909331,-0.030983919882963562,0.11383312389884281,1.2486229240957627,3.516715558565423,9.821748241387567,0.7000007629394531,0.7036090600235312,-0.12400074005127237,-1.6836425789877296,1.4356410988851849,-0.903821659519501,0.6558201794169563,1.9430496801831154,60.81067496964966,9.428540602981492,0.77982091946823,8,0.125,-0.1900005340576172,1.5399999618530273,3.9650001525878906,0.3800010681152344,4,-0.022899039345914307,1.380962761126249,45.2400016784668,2.037030757710567,45.38000106811523,2.0303562758653886,44.900001525878906,-0.022899039345914307
8443,2006-08-21,44.36000061035156,44.88000106811523,44.209999084472656,44.88000106811523,1491400.0,-0.013783880351145528,1.5769284378095285,1.4054106997411993,45.765036648696245,50.02023441920273,0.31135824182123883,0.8091857125690893,1.7669138831215179,4.124901958845662,8.668263549894123,0.7700004577636719,0.48133067303854205,-0.7654996871948256,-2.26780018378944,0.7368008093997886,-1.5166499354921328,-0.014349438897518496,2.496787639826522,11.111205301007303,-38.042692552153014,0.751150248297308,8,0.31999969482421875,0.42999839782714844,1.8224992752075195,4.295000076293945,0.9300003051757812,0,0.004057716472027684,1.0895483297938362,44.97999954223633,1.380962761126249,45.2400016784668,2.037030757710567,45.38000106811523,0.004057716472027684
8444,2006-08-22,44.18999862670898,44.7599983215332,44.18000030517578,44.290000915527344,978700.0,-0.0038323259987267377,-8.666719649044728,0.19231192458645213,40.85712931108228,48.792854542602484,0.3679941555794599,1.0030487880019834,1.8595047399518805,4.282222431973601,8.11935364863886,0.5799980163574219,0.16380557593478784,-0.9180015563964901,-2.4567321326225056,0.6207290198295254,-1.6873668445094978,-0.1486362682834823,2.601853870672578,0.7245154923576536,-44.54284325396644,0.7693652881130089,8,0.3950023651123118,0.6000003814697337,1.5850000381469798,4.175001144409187,1.1700019836425852,1,0.01335144084461004,1.5769284378095285,44.36000061035156,1.0895483297938362,44.97999954223633,1.380962761126249,45.2400016784668,0.01335144084461004
8445,2006-08-23,44.09000015258789,44.5099983215332,43.86000061035156,44.18999862670898,1390400.0,-0.0022629209601433553,-1.3214305177111716,0.9999618539002966,31.280383868472782,45.848701059198646,0.5370062548100734,1.1385828907150852,1.8931963624240495,4.361803640621616,7.582673354776373,0.6499977111816406,-0.1845934616528524,-1.003499984741211,-2.5762061545522386,0.5692061850698167,-1.7898530696467247,-0.21714689983569713,2.6382153070530663,14.024367550870403,-24.757149024015156,0.7863530849055133,8,0.6200008392333984,0.8349990844726562,1.1499996185302734,3.7950000762939453,0.8100013732910156,2,-0.00294853861794786,-8.666719649044728,44.18999862670898,1.5769284378095285,44.36000061035156,1.0895483297938362,44.97999954223633,-0.00294853861794786
8446,2006-08-24,43.70000076293945,44.47999954223633,43.52000045776367,44.47999954223633,1128100.0,-0.00884552933315308,1.4615399663523612,7.800106813153831,28.105600731663344,43.16765854628884,0.8782753645559254,1.4675729133288797,2.2142138356961425,4.727792961722564,7.928592511427615,0.9599990844726562,-0.3151894684117593,-1.3069993972778349,-2.988329417878667,0.37433062332299727,-2.1476644075782474,-0.46633438697742235,2.9658503997157126,9.090926605592964,-24.941511248485106,0.8406650103004153,8,0.8400001525878906,1.2249984741210938,1.364999771118164,4.184999465942383,1.5,3,0.008466794632153718,-1.3214305177111716,44.09000015258789,-8.666719649044728,44.18999862670898,1.5769284378095285,44.36000061035156,0.008466794632153718
8447,2006-08-25,43.52000045776367,43.72000122070313,42.959999084472656,43.45000076293945,1416700.0,-0.004119000046527099,2.234043243945131,-0.08974333894127313,28.105600731663344,41.022565636527816,1.0494986950597678,1.5597881566251033,2.267880955356823,4.880975851779596,8.672407513382948,0.7600021362304759,-0.332904672210077,-1.3804996490478487,-3.1574578816921033,0.39645858359640584,-2.2689787653699796,-0.4920205327257179,3.020016676695832,29.16670805873844,-1.4122869900037571,0.8884791163221273,8,0.7399997711181641,1.404998779296875,1.510000228881836,4.364999771118164,1.9599990844726562,4,0.023897079609102256,1.4615399663523612,43.70000076293945,-1.3214305177111716,44.09000015258789,-8.666719649044728,44.18999862670898,0.023897079609102256
8448,2006-08-28,43.72000122070313,44.060001373291016,43.5,43.5,1231300.0,0.004595605717733431,-4.0908933277847135,3.142888283378848,36.813206391081756,39.192607418811015,0.8722465239084656,1.2664120521384987,1.9651224323515706,4.644270599500466,9.351149832078235,0.5600013732910156,-0.4528212402435656,-1.0799989700317312,-2.886537463322739,0.7265395232592766,-1.9832682166772386,-0.17672972338622372,2.6052148307571628,42.22235879786162,9.24720829550575,0.9032692466455056,8,0.5399990081787038,1.434997558593743,1.3099994659423757,4.132497787475579,2.3400001525878906,0,0.03751142140572106,2.234043243945131,43.52000045776367,1.4615399663523612,43.70000076293945,-1.3214305177111716,44.09000015258789,0.03751142140572106
8449,2006-08-29,43.90999984741211,44.0,43.40999984741211,43.72000122070313,2200200.0,0.004345805613084064,2.1891992205623088,0.8636253294492393,48.888905843098954,39.106944818981944,0.5889860676469496,1.045758156387791,1.6982455160913403,4.438178768076689,9.542297096609111,0.5900001525878906,-0.49231416517689297,-0.8365003585815458,-2.683515998899601,1.0105152817365095,-1.760008178740577,0.0870074615774854,2.2133031860289236,61.290401970845856,23.25469746747158,0.923507820159029,8,0.31999969482421875,1.2449989318847656,1.0799999237060547,3.9424991607666016,3.549999237060547,1,0.0314279451812971,-4.0908933277847135,43.72000122070313,2.234043243945131,43.52000045776367,1.4615399663523612,43.70000076293945,0.0314279451812971
8450,2006-08-30,43.849998474121094,44.150001525878906,43.72999954223633,43.90999984741211,1191300.0,-0.0013664626167051441,-1.8000203451038237,-0.315798984078555,40.55415907570968,38.370718738593894,0.4572138005855564,1.0310316760327538,1.6736059272823312,4.481175447119568,9.893296755690443,0.4200019836425781,-0.4792236879302223,-0.8155015945434556,-2.670991790862473,1.039988601775562,-1.743246692702968,0.11224350361605673,2.0835063223818366,58.55257379052801,18.266855338935585,0.9277450981595105,8,0.3800010681152344,1.3050003051757812,0.8850011825561523,4.002500534057617,3.9000015258789062,2,0.03443562574173464,2.1891992205623088,43.90999984741211,-4.0908933277847135,43.72000122070313,2.234043243945131,43.52000045776367,0.03443562574173464
8451,2006-08-31,43.900001525878906,44.25,43.75,44.040000915527344,1779900.0,0.0011403204902578068,-1.2727146622277707,2.333269756500731,44.86490833396901,38.359436770604155,0.22031037446207336,0.826507215596088,1.527159266979254,4.411890795643224,10.78228865737351,0.5,-0.5796292458417938,-0.6404985427856431,-2.3337359334199164,1.0527388478486301,-1.4871172381027833,0.20612015253149707,1.8550929279022057,72.86835459508052,29.006522380154536,0.8466186953171372,8,0.019998550415039062,1.2549972534179688,0.7524986267089844,3.634998321533203,3.779998779296875,3,0.02277904248842688,-1.8000203451038237,43.849998474121094,2.1891992205623088,43.90999984741211,-4.0908933277847135,43.72000122070313,0.02277904248842688
8452,2006-09-01,44.16999816894531,44.349998474121094,43.93999862670898,44.099998474121094,1030300.0,0.006150265004142286,-1.1025666105872285,-0.5,50.12984825440548,38.84441583790518,-0.1974299620511175,0.3914997356988579,1.1757302575749193,4.128936596679225,11.123666673713851,0.4499969482421875,-0.6843986757152152,-0.25300178527832173,-1.6717651770966953,1.1657616065400518,-0.9623834811875085,0.456379910630865,1.4173905626772907,80.85100338859242,32.37283158954654,0.7093816959091859,9,-0.3099994659423828,0.9850006103515625,0.4825019836425781,2.835000991821289,4.040000915527344,4,0.02331905448704119,-1.2727146622277707,43.900001525878906,-1.8000203451038237,43.849998474121094,2.1891992205623088,43.90999984741211,0.02331905448704119
8453,2006-09-05,44.13000106811523,44.5,43.810001373291016,44.16999816894531,1671900.0,-0.0009055264316991662,-1.0294181995657954,-0.5713896457766683,37.777761630899164,38.502263873440384,-0.21622797739361488,0.27135246328719376,1.130861716912861,4.151540433685817,11.415754002345995,0.6899986267089844,-0.7687390386034991,-0.18249893188477273,-1.2806293247168838,0.9156314609473384,-0.7315641283008247,0.3665662645312793,1.2997442846783755,66.0551486156844,18.28212636566642,0.5490651964160543,9,-0.3950023651122976,1.0249977111816477,0.5049991607666087,2.8749980926513743,4.4099998474121165,1,0.030591399081032478,-1.1025666105872285,44.16999816894531,-1.2727146622277707,43.900001525878906,-1.8000203451038237,43.849998474121094,0.030591399081032478
8454,2006-09-06,43.38000106811523,43.90999984741211,43.209999084472656,43.900001525878906,2708000.0,-0.01699524092107696,1.5926093375813277,13.000953743440881,20.760218263263326,37.333356583972666,0.4545964724914313,0.9287810817024749,1.7826298463901722,4.879529523802439,12.379333389902076,0.920001983642571,-0.8415901672046502,-0.8434989929199261,-1.9409465283910663,0.253948542551214,-1.3922227606554927,-0.2947752251843596,1.901559508579119,13.178438991500666,-27.95145533422409,0.5487237677355687,9,0.34999847412110086,1.7749977111816477,1.3224992752075266,3.4924983978271555,5.549999237060554,2,0.061779627459382924,-1.0294181995657954,44.13000106811523,-1.1025666105872285,44.16999816894531,-1.2727146622277707,43.900001525878906,0.061779627459382924
8455,2006-09-07,43.5099983215332,43.79999923706055,43.08000183105469,43.150001525878906,2792400.0,0.002996709318053181,-1.8800115967681639,-0.6923009206616932,24.633352350907913,36.94755120833318,0.2611349605146742,0.8004436160166648,1.5725840267853926,4.72318384385035,12.646134777816116,0.7199974060058594,-0.8812535931720191,-0.6885017395019517,-1.8283871845110866,0.4513837055071832,-1.2584444620065156,-0.1185590169973878,1.6322685656278395,30.28148203866281,-5.883225907623128,0.5699427225045661,9,0.220001220703125,1.6450004577636719,1.172501564025879,3.0050010681152344,5.640003204345696,3,0.09078374891558183,1.5926093375813277,43.38000106811523,-1.0294181995657954,44.13000106811523,-1.1025666105872285,44.16999816894531,0.09078374891558183
8456,2006-09-08,43.959999084472656,44.310001373291016,43.70000076293945,43.86999893188477,3745800.0,0.010342467945275713,-1.8372352977706017,0.2500026491188833,35.833305959307765,37.80618512251589,-0.16551187920152444,0.31625169285771904,1.0544951231881967,4.231140997319159,12.446717462031705,0.8000030517578125,-0.859986155717877,-0.20650100708007812,-1.3348030579937173,0.9218010438335611,-0.7706520325369013,0.35765001837674504,1.051331734527082,61.97171747563426,27.72971492419456,0.564151025456821,9,-0.1699981689453125,1.1949996948242188,0.6950006484985352,2.5550003051757812,6.030002593994141,4,0.0862147632952528,-1.8800115967681639,43.5099983215332,1.5926093375813277,43.38000106811523,-1.0294181995657954,44.13000106811523,0.0862147632952528
8457,2006-09-11,43.810001373291016,44.15999984741211,43.38999938964844,43.959999084472656,2505300.0,-0.003412140907769534,1.8000055486582651,-1.6666384096979232,41.2140512779263,38.29516788772084,0.03346804965143235,0.45242928259574455,1.105533245418286,4.333406646647084,12.406499499998642,0.7700004577636719,-0.7709705479541071,-0.3329988479614272,-1.470884765550494,0.8048870696276396,-0.9019418067559641,0.23594411083310973,1.0782495416370992,51.40848475730972,13.652327754916278,0.5689429587945336,9,-0.020000457763671875,1.3449974060058594,1.2424983978271484,2.704998016357422,5.689998626708984,0,0.0883359691982144,-1.8372352977706017,43.959999084472656,-1.8800115967681639,43.5099983215332,1.5926093375813277,43.38000106811523,0.0883359691982144
8458,2006-09-12,43.70000076293945,44.060001373291016,43.61999893188477,44.0,2784300.0,-0.002510856126533345,1.0952398252513262,2.000025431703161,42.01955814011295,37.531907031833505,0.1568250715479138,0.5546374949577171,1.1180914551203855,4.375949218762727,12.679075543930834,0.4400024414062429,-0.6198080704849858,-0.41999950408935405,-1.574907136920558,0.73490812874185,-0.9974533205049596,0.1574543123262515,1.0725550421613335,50.40643598594454,7.636957093600429,0.5774538164156032,9,0.09000015258789062,1.1149978637695312,1.649998664855957,2.8149986267089844,3.520000457763679,1,0.10320362111659231,1.8000055486582651,43.810001373291016,-1.8372352977706017,43.959999084472656,-1.8800115967681639,43.5099983215332,0.10320362111659231
8459,2006-09-13,43.88999938964844,44.060001373291016,43.599998474121094,43.72999954223633,2892100.0,0.004347794585626508,-1.1904796505027202,-0.5333341810459926,46.835423172894345,38.22982526485403,-0.040575972242713476,0.3004991129677279,0.8305268520887665,4.109651563739931,12.973732626212426,0.4600028991699219,-0.4426954164709329,-0.1795007705688505,-1.2777384512760648,0.9187369101383638,-0.7286196109224576,0.36961806978475664,0.773803012214664,65.8534845566731,18.644567962347594,0.5491188403536065,9,-0.09999847412109375,0.8899993896484375,1.4600000381469727,2.625,2.700000762939453,2,0.10594672113337089,1.0952398252513262,43.70000076293945,1.8000055486582651,43.810001373291016,-1.8372352977706017,43.959999084472656,0.10594672113337089
8460,2006-09-14,44.66999816894531,44.79999923706055,43.72000122070313,43.900001525878906,2886800.0,0.01777167441658345,1.0970860122662893,4.812483608707055,63.661967593264144,40.318387404775706,-0.7733517110058372,-0.5643532905274142,-0.020320820076022983,3.2524843813362736,13.494959168546972,1.0799980163574148,-0.3389721416343363,0.635998153686522,-0.3206493410726807,1.5926456484457248,0.1576744063069171,1.114321901066127,-1.7099990844726562,90.78006509335187,37.14877811248049,0.47832374737960154,9,-0.7299976348876953,-0.3149986267089844,0.9000015258789062,1.845001220703125,1.6700019836425781,3,0.09536606919299206,-1.1904796505027202,43.88999938964844,1.0952398252513262,43.70000076293945,1.8000055486582651,43.810001373291016,0.09536606919299206
8461,2006-09-15,43.52999877929688,44.75,43.41999816894531,44.75,6236900.0,-0.025520470928538375,1.1803286889961728,-1.5844240772851035,50.11084636549958,40.316276083786164,0.34491477705465456,0.46479889738203184,1.0483067974923514,4.312772883404513,14.163727439057611,1.3300018310546875,-0.35718697549804546,-0.4185010910034137,-1.21328014368612,0.3762779616792926,-0.8158906173447633,-0.021111564662064097,-0.5331996917724666,9.929035801344035,-44.863726034691034,0.39738952634135183,9,0.4100017547607351,0.7300014495849538,1.7425003051757741,2.9850006103515554,3.470001220703118,4,0.129106430144329,1.0970860122662893,44.66999816894531,-1.1904796505027202,43.88999938964844,1.0952398252513262,43.70000076293945,0.129106430144329
8462,2006-09-18,43.95000076293945,44.13000106811523,42.959999084472656,42.97999954223633,5013000.0,0.009648564103390767,-1.3168307108918678,-0.7950821722490479,52.43128895856967,41.94444578686066,-0.12245285807743045,-0.03828751883689563,0.5896784734661296,3.800961304906224,14.928506648318427,1.170001983642571,-0.32053493625944895,0.053000831604002485,-0.5766884957174767,0.6826901589254817,-0.26184383205673356,0.36784549526473853,0.8499984741210938,53.804434585203545,-2.471887703788731,0.3148446636607382,9,-0.07000160217285156,0.3099994659423828,1.1849985122680664,2.5649986267089844,3.009998321533203,0,0.13742891491871223,1.1803286889961728,43.52999877929688,1.0970860122662893,44.66999816894531,-1.1904796505027202,43.88999938964844,0.13742891491871223
8463,2006-09-19,44.540000915527344,44.63000106811523,43.86000061035156,44.0,3185100.0,0.013424349086369247,1.138886534141505,0.5567012741859367,56.14036914121611,45.87557366218875,-0.7243517144171676,-0.6472983987117402,-0.039013841362844914,3.1300330269606604,15.011036313392594,0.7700004577636648,-0.2941271373705021,0.6340009689331083,-0.02787462979116384,1.2958765676573805,0.3030631695709758,0.9649387682952408,0.2231983184814439,85.86965761021675,28.978912419204946,0.3309377993621358,9,-0.6600017547607422,-0.2800006866455078,0.5949983596801758,1.9749984741210938,2.1599998474121094,1,0.11136055192005001,-1.3168307108918678,43.95000076293945,1.1803286889961728,43.52999877929688,1.0970860122662893,44.66999816894531,0.11136055192005001
8464,2006-09-20,44.77999877929688,44.86000061035156,44.310001373291016,44.83000183105469,2217900.0,0.005388366835122227,8.999930642252739,-0.09259808700319401,58.75708162892917,49.66709913752444,-0.8324126331894419,-0.886268012551291,-0.3115218556191053,2.8144712087352985,14.974430772175984,0.5499992370605469,-0.30513312109352597,0.8444988250732521,0.08407091034125358,1.6049267398052507,0.4642848677072493,1.224712782439255,-1.8199996948242259,95.78938069443534,37.49329957282552,0.380213957366,9,-0.8699989318847727,-0.5199985504150462,0.3550004959106374,1.7350006103515554,2.729999542236321,2,0.05448866699242383,1.138886534141505,44.540000915527344,-1.3168307108918678,43.95000076293945,1.1803286889961728,43.52999877929688,0.05448866699242383
8465,2006-09-21,43.959999084472656,44.93999862670898,43.68999862670898,44.68999862670898,2320900.0,-0.01831173999949587,1.0325210816376766,14.599099786391923,50.49340206496042,51.29599870481918,0.064964198806166,-0.08064157418779416,0.47834170129676323,3.5532916978929023,14.904510355615866,1.25,-0.2850738866084228,0.030999183654785156,-0.7260832072373731,0.7880815745469434,-0.3475420117912975,0.4095403791008678,-0.9619999694824202,50.5050621815066,-5.702029992381,0.37854119544607917,9,-0.010000228881835938,0.3000011444091797,1.1750001907348633,2.5550003051757812,3.069999694824226,3,0.05982714110301668,8.999930642252739,44.77999877929688,1.138886534141505,44.540000915527344,-1.3168307108918678,43.95000076293945,0.05982714110301668
8466,2006-09-22,44.06999969482422,44.33000183105469,43.47999954223633,44.15999984741211,2461400.0,0.0025022887316303866,2.953461139252859,0.12328795756799953,49.155416943211186,52.17837266762861,-0.03105797809173083,-0.17022927639801821,0.3607836240447213,3.3599314891379777,14.62822746547655,0.8500022888183594,-0.12513390213660358,0.12249984741210795,-0.6290838381095725,0.8740835329337884,-0.25329199534873226,0.49829169017294817,-0.9943205993652313,56.06064984731594,2.8481240891626527,0.3757918427608387,9,-0.12000083923339844,0.15999984741210938,1.0649995803833008,2.1949996948242188,3.8600006103515625,4,0.05150897375727159,1.0325210816376766,43.959999084472656,8.999930642252739,44.77999877929688,1.138886534141505,44.540000915527344,0.05150897375727159
8467,2006-09-25,44.560001373291016,44.61999893188477,43.63000106811523,44.25,2592200.0,0.011118712998864577,3.604678808740078,-3.4444538634340693,53.37520121495512,53.44011078705552,-0.45090116804189506,-0.6095750156068434,-0.11995413143230849,2.7770768984454506,13.77109734230636,0.9899978637695455,0.030946319678776035,0.5605014801025376,-0.21021151425848217,1.3312144744635575,0.17514498292202774,0.9458579772830475,-1.4097494965820303,73.97277454079936,21.460063096602056,0.38535649718051035,9,-0.6100025177001953,-0.3300018310546875,0.4049978256225586,1.5649986267089844,3.3699989318847656,0,0.05475759765509136,2.953461139252859,44.06999969482422,1.0325210816376766,43.959999084472656,8.999930642252739,44.77999877929688,0.05475759765509136
8468,2006-09-26,45.36000061035156,45.36999893188477,44.310001373291016,44.310001373291016,3032800.0,0.01795330368952963,-1.019044435805878,3.3870793084353656,65.42057074338537,55.50512718377674,-1.1070887216911203,-1.349604903528629,-0.8738001987062773,1.89080813623427,13.078591176740485,1.059997558593757,0.13827262783031813,1.278500747680667,0.30952345045673013,2.2474780449046037,0.7940120990687021,1.7629893962926317,-2.1381588636425803,99.47098810782845,40.24849140369513,0.4844886486119683,9,-1.1950016021728516,-1.1950016021728516,-0.41250133514404297,0.44499969482421875,2.3999977111816406,1,0.03527333449276804,3.604678808740078,44.560001373291016,2.953461139252859,44.06999969482422,1.0325210816376766,43.959999084472656,0.03527333449276804
8469,2006-09-27,45.290000915527344,45.59000015258789,45.02000045776367,45.11000061035156,2725200.0,-0.0015432031279171143,-2.1666596024244478,0.17142898663401768,63.993738135295864,55.541990577335824,-0.9136996858403137,-1.2341959227070447,-0.7433245172728675,1.8587253329382065,12.359888423631526,0.5699996948242188,0.2347206129314685,1.1395009994506822,0.0348983650956356,2.2441036338057287,0.5871996822731589,1.6918023166282055,-1.9392697377078107,85.78203079237205,21.95276909414038,0.5523013171775237,9,-1.0150012969970703,-1.0150012969970703,-0.5550012588500977,0.4199981689453125,1.8600006103515554,2,0.031132696376888314,-1.019044435805878,45.36000061035156,3.604678808740078,44.560001373291016,2.953461139252859,44.06999969482422,0.031132696376888314
8470,2006-09-28,45.36000061035156,45.68999862670898,45.06000137329102,45.45000076293945,2595900.0,0.0015455882845925029,1.2105326560523673,-0.5,61.70570674015386,56.830308396741856,-0.9784208887055996,-1.2493231935564495,-0.7949538565535335,1.6802656398357172,11.823319680793382,0.6299972534179545,0.34751870396159745,1.134000587463376,-0.08465126856248162,2.3526524434892337,0.5246746594504472,1.743326515476305,-1.830127914550559,85.06795687491613,20.13608597393329,0.6093259280129288,9,-1.0350017547607422,-1.0350017547607422,-0.6725006103515625,0.34999847412109375,1.3999977111816406,3,0.047398537968515564,-2.1666596024244478,45.290000915527344,-1.019044435805878,45.36000061035156,3.604678808740078,44.560001373291016,0.047398537968515564
8471,2006-09-29,44.900001525878906,45.22999954223633,44.84000015258789,45.1500015258789,1741900.0,-0.010141073154387947,-1.1080891601542364,2.7777730682828863,58.66455210642342,57.522893190947826,-0.33933467772437353,-0.7489651989252195,-0.30349760906494794,2.032260031136339,11.284877000175047,0.5200004577636719,0.42664197603607334,0.6240015029907227,-0.6201246245135295,1.8681276304949748,0.0019384392386001537,1.2460645667428452,-1.1541162369871074,61.65058072353447,-4.78569702180085,0.6220630637521248,9,-0.31500244140625,-0.5750026702880859,-0.08250141143798828,0.80999755859375,2.249999999999993,4,0.047438690000718875,1.2105326560523673,45.36000061035156,-2.1666596024244478,45.290000915527344,-1.019044435805878,45.36000061035156,0.047438690000718875
8472,2006-10-02,45.20000076293945,45.459999084472656,44.31999969482422,44.79999923706055,2304300.0,0.006681497257581048,1.4782644751463685,-1.6000061035156705,61.5740817052179,58.12663903139248,-0.4954796175416192,-1.020146147404958,-0.5559770908347446,1.6263411426767505,10.883497745745979,1.1399993896484375,0.3854844831840012,0.8725006103515653,-0.4367203197240386,2.1817215404271693,0.21789014531376694,1.5271110753893637,-1.2597041402659386,64.4928377534156,-3.8070648265818363,0.6546104650378007,10,-0.6150016784667969,-0.8750019073486328,-0.4675006866455078,0.4549999237060547,2.4399986267089844,0,0.06039821894150754,-1.1080891601542364,44.900001525878906,1.2105326560523673,45.36000061035156,-2.1666596024244478,45.290000915527344,0.06039821894150754
8473,2006-10-03,45.47999954223633,45.849998474121094,44.56999969482422,45.20000076293945,3009300.0,0.006194663154219571,1.5098097880966095,0.6999942779759294,62.10046537013328,58.49812611374849,-0.7019329923620603,-1.258336296902506,-0.8032431285162716,1.2425723254202694,10.562782339286747,1.279998779296875,0.5022257971676254,1.0849994659423814,-0.31724734156777856,2.4872462734525413,0.38387606218729786,1.786122869697465,-1.3647327191592638,75.81704398125062,6.909943901720752,0.7011234037550808,10,-0.8150005340576172,-1.0750007629394531,-0.8874998092651367,0.1750011444091797,2.4399986267089844,1,0.05386985021106239,1.4782644751463685,45.20000076293945,-1.1080891601542364,44.900001525878906,1.2105326560523673,45.36000061035156,0.05386985021106239
8474,2006-10-04,46.06000137329102,46.1500015258789,45.2599983215332,45.47999954223633,2145800.0,0.012752898788313649,1.3421071123826984,2.0714441416893985,60.91054503469462,59.65558644371896,-1.2083422147206235,-1.7152040709611427,-1.362762819327223,0.5841123170707405,9.758888980364722,0.890003204345696,0.601128959262212,1.5310012817382912,0.02852663746988071,3.0334759260067017,0.7797639596040895,2.282238603872493,-1.740001678466804,95.08196379585003,27.746097115453566,0.7512373221342049,10,-1.2450008392334055,-1.5050010681152415,-1.3525018692016673,-0.4050006866455149,0.9499969482421804,2,0.0369083130168546,1.5098097880966095,45.47999954223633,1.4782644751463685,45.20000076293945,-1.1080891601542364,44.900001525878906,0.0369083130168546
8475,2006-10-05,47.459999084472656,47.70000076293945,45.97000122070313,46.0,4154300.0,0.030395086179772823,-1.2763202144266266,2.5172318539369876,79.63802362926873,63.042542742169786,-2.3017025790895715,-2.9556419790451542,-2.7204299347258782,-0.8835662365130759,9.300594903091957,1.729999542236321,0.6768475165452088,2.733498954772948,0.8143402598721394,4.652657649673756,1.7739196073225472,3.6930783022233484,-2.8899993896484375,92.89936086911868,17.545882888407817,0.9595793474504025,10,-1.7949981689453125,-2.1299991607666016,-2.7674999237060547,-1.885000228881836,-0.6199989318847656,3,-0.006531764950985397,1.3421071123826984,46.06000137329102,1.5098097880966095,45.47999954223633,1.4782644751463685,45.20000076293945,-0.006531764950985397
8476,2006-10-06,47.75,48.15999984741211,47.11999893188477,47.36000061035156,4149600.0,0.006110428173653704,-1.3907991546306997,0.26712303712800145,79.23078051686237,65.91538488682615,-2.2515766922410094,-3.1064146731399376,-2.9977074458675617,-1.2444800472115887,9.623212836310795,1.0400009155273366,0.73408469122311,2.8339998245239286,0.524710563920813,5.143289085127044,1.6793551942223743,3.988644454825483,-2.6792001342773446,89.32292106457865,10.779171096945078,1.1546446303015567,10,-1.5149993896484375,-2.190000534057617,-3.0575008392333984,-2.395000457763672,-0.7000007629394531,4,-0.020733019444330814,-1.2763202144266266,47.459999084472656,1.3421071123826984,46.06000137329102,1.5098097880966095,45.47999954223633,-0.020733019444330814
8477,2006-10-09,47.68000030517578,47.9000015258789,47.38000106811523,47.70000076293945,2367900.0,-0.0014659621952716195,1.476180961117603,-0.05128330529363433,76.25419425626103,67.11912083270123,-1.8913594757499226,-2.8792387877100794,-2.9226278021859713,-1.2253637298474587,9.654790127116062,0.5200004577636719,0.921395210178936,2.570500183105466,0.015896536711444753,5.125103829499487,1.2931983599084518,3.84780200630248,-2.053144442749023,86.62953978176532,8.64017211046405,1.2773018231970115,10,-1.4400005340576172,-2.1200008392333984,-3.142500877380371,-2.489999771118164,-0.6899986267089844,0,-0.011115746138939286,-1.3907991546306997,47.75,-1.2763202144266266,47.459999084472656,1.3421071123826984,46.06000137329102,-0.011115746138939286
8478,2006-10-10,48.209999084472656,48.5099983215332,47.58000183105469,47.58000183105469,3830500.0,0.011115746138939064,-1.9523826824099304,-31.49914171275987,77.352489167349,68.60342650292934,-2.2066211399554234,-3.219079644903289,-3.443862232703026,-1.7960163235785558,9.845521661499392,0.9299964904785156,1.1472433936721842,2.8749990463256836,0.061202205839720136,5.688795886811647,1.4681006260827019,4.281897466568665,-2.1271773047485354,90.76925424429086,14.410534049415617,1.406898420242981,10,-1.7950000762939453,-2.4750003814697266,-3.702500343322754,-3.019998550415039,-0.9799995422363281,1,-0.011823267074232424,1.476180961117603,47.68000030517578,-1.3907991546306997,47.75,-1.2763202144266266,47.459999084472656,-0.011823267074232424
8479,2006-10-11,48.540000915527344,48.66999816894531,48.099998474121094,48.22000122070313,1581500.0,0.006845091004388237,-1.0356943365894198,0.5079382379654747,89.61940136959541,71.70494812842286,-2.2653551591502534,-3.3548585312393016,-3.7369059221588827,-2.1705147302759045,10.064912665084618,0.5699996948242188,1.3360575431967163,2.972500801086426,-0.09552713308529803,6.04052873525815,1.4384868340005639,4.506514768172288,-1.9717438274414079,95.18528146846229,14.913634877138662,1.5340139670858617,10,-2.045001983642578,-2.7250022888183594,-4.095002174377441,-3.385000228881836,-1.3100013732910156,2,-0.012773027088751054,-1.9523826824099304,48.209999084472656,1.476180961117603,47.68000030517578,-1.3907991546306997,47.75,-0.012773027088751054
8480,2006-10-12,48.93000030517578,49.22000122070313,48.56000137329102,48.56000137329102,2635500.0,0.008034597904667207,-2.5675770416423176,1.1562477648236928,90.09903109168371,75.197668015674,-2.3419790296326113,-3.593590764525203,-4.100449981857217,-2.5932949910131384,11.430147799224416,0.6800003051757884,1.3973911357132778,3.1495000839233427,-0.2316954397297195,6.530695607576405,1.4589023220968116,4.840097845749874,-1.9413950009179715,86.19044764515328,2.738283111522861,1.690597761826531,10,-2.1599998474121094,-2.8400001525878906,-4.48750114440918,-3.7749996185302734,-1.8600006103515625,3,-0.039239770522533246,-1.0356943365894198,48.540000915527344,-1.9523826824099304,48.209999084472656,1.476180961117603,47.68000030517578,-0.039239770522533246
8481,2006-10-13,49.1500015258789,49.2599983215332,48.61999893188477,48.72999954223633,2111200.0,0.004496244008399097,1.0000119210113565,1.1351437732619907,89.63732686437656,78.31580636669163,-2.118501823508943,-3.5531388989261004,-4.320875264070509,-2.850000569550083,12.536374635462307,0.6399993896484304,1.4982559405150937,3.088501167297359,-0.4362640226907146,6.613266357285433,1.3261185723033222,4.850883762291396,-1.715117038332025,94.14909806626997,9.105507881095917,1.7623825949940368,10,-2.235002517700188,-3.0400028228759695,-4.707502365112298,-4.035001754760735,-2.650001525878899,4,-0.04699900918771538,-2.5675770416423176,48.93000030517578,-1.0356943365894198,48.540000915527344,-1.9523826824099304,48.209999084472656,-0.04699900918771538
8482,2006-10-16,49.9900016784668,50.11000061035156,48.88000106811523,48.93000030517578,2991100.0,0.017090541739772203,-1.120689144882865,2.5238008737432422,89.70842747394326,81.38335771155941,-2.4670193402633203,-4.129139275174353,-5.1554158623332,-3.722991495207424,13.392275548509328,1.2299995422363352,1.6587832866867203,3.6265012741088896,-0.16169277795908954,7.414695326176869,1.7324042480749,5.520598300142879,-2.1900944241226554,95.25695692556361,11.54104432391324,1.8940970260339882,10,-2.305002212524414,-3.4550018310546875,-5.5175018310546875,-4.875001907348633,-2.990001678466797,0,-0.05881180921569473,1.0000119210113565,49.1500015258789,-2.5675770416423176,48.93000030517578,-1.0356943365894198,48.540000915527344,-0.05881180921569473
8483,2006-10-17,49.5,49.77000045776367,48.97999954223633,49.4000015258789,2698500.0,-0.009801993639017348,1.4687552154113916,0.09433806091272583,83.67999267578125,83.91329633834681,-1.5050887292482713,-3.424046959925903,-4.659733092036625,-3.279783023028891,14.942660538443514,1.0100021362304688,1.8882626291998008,2.8884996414184556,-1.0437386958027872,6.820737978639698,0.9223804728078377,4.8546188100290735,-1.2380740744543743,69.65174318194758,-13.232639134022861,1.9661191686106205,10,-1.4599990844726562,-2.9650001525878906,-5.027500152587891,-4.385000228881836,-1.9300003051757812,1,-0.05070703679865052,-1.120689144882865,49.9900016784668,1.0000119210113565,49.1500015258789,-2.5675770416423176,48.93000030517578,-0.05070703679865052
8484,2006-10-18,47.22000122070313,48.93999862670898,46.9000015258789,47.70000076293945,7830200.0,-0.04606058139993674,-2.6428554398656217,-4.800068665598123,60.992912598332225,81.84161733490942,1.0691978021872401,-1.0033172466183302,-2.362389117385092,-1.0584743366629255,15.934666852585572,2.599998474121101,2.0409576378820162,0.48650074005127664,-3.3568821390215007,4.329883619124054,-1.435190699485112,2.4081921795876653,2.8899993896484304,9.968840688214785,-69.63867816751986,1.921691439536388,10,1.2849998474121023,-0.6850013732910227,-2.917501449584968,-2.105001449584968,0.1699981689453054,2,0.0002117391205997965,1.4687552154113916,49.5,-1.120689144882865,49.9900016784668,1.0000119210113565,49.1500015258789,0.0002117391205997965
8485,2006-10-19,46.59000015258789,47.11999893188477,46.099998474121094,46.349998474121094,4458500.0,-0.013341826595273831,-1.756751741096072,-0.500003973646782,59.79141609236252,79.68168795440943,1.7464715226987408,-0.17516119988992784,-1.6849322425604285,-0.47577482193195664,16.033628117868698,1.1200027465820384,2.172008608332888,-0.2750003814697237,-3.8921379195789143,3.342137156639467,-2.083569150524319,1.5335683875848716,3.4558004760742165,12.219486718962555,-66.78190343852008,1.8085687690545944,10,1.5149993896484375,-0.05500030517578125,-2.3050003051757812,-1.4750003814697266,0.3299980163574219,3,0.013736840256543426,-2.6428554398656217,47.22000122070313,1.4687552154113916,49.5,-1.120689144882865,49.9900016784668,0.013736840256543426
8486,2006-10-20,46.34000015258789,46.5099983215332,45.75,46.25,4345300.0,-0.005365958342589017,2.5349047648619156,0.37499801319240245,56.64335166877408,77.50270544468864,1.9840763074129342,0.2673271922772784,-1.4084234001285978,-0.2809182167148876,15.813418014848796,0.8400001525878906,2.28233899627147,-0.638500404357913,-4.021225853674558,2.744225044958732,-2.329863129016239,1.052862320300413,3.5479683898925742,13.532111697120078,-64.52423276743812,1.6913627246583236,10,1.5900001525878906,0.19499969482421875,-2.192500114440918,-1.2250003814697266,0.3699989318847656,4,0.015753119115938574,-1.756751741096072,46.59000015258789,-2.6428554398656217,47.22000122070313,1.4687552154113916,49.5,0.015753119115938574
8487,2006-10-23,47.0,47.13999938964844,46.2599983215332,46.31999969482422,2844700.0,0.014242551688365745,-1.1999942779759294,7.555546136565931,58.482142667077085,75.40600027799178,1.3605510454622163,-0.21133677075032153,-2.0233824693992375,-1.005237775142099,16.147121322350742,0.8800010681152344,2.1520878847977656,-0.10050048828124858,-3.2862283228487,3.085227346286203,-1.6933644055649708,1.4923634290024737,2.6396904299316404,31.094523822402138,-45.29343169269585,1.5928639172837251,10,0.9300003051757812,-0.4650001525878906,-2.8999996185302734,-2.1200008392333984,0.09000015258789062,0,-0.010638297872340385,2.5349047648619156,46.34000015258789,-1.756751741096072,46.59000015258789,-2.6428554398656217,47.22000122070313,-0.010638297872340385
8488,2006-10-24,46.959999084472656,47.2400016784668,46.9000015258789,47.0,2691400.0,-0.0008510833090924486,-3.250107291020645,-0.05882484937562409,55.3444032016266,71.59766714821747,1.346155299645737,-0.047771239096746854,-1.9340084304908345,-1.0246939771263897,17.060546498080935,0.34000015258789773,2.0027144875027716,-0.22050132751464702,-3.300812138361465,2.859809483332171,-1.7606567329380596,1.3196540779087655,2.4463099196630864,37.93102211209962,-34.60133275703199,1.5401554054234103,10,0.970001220703125,-0.16499900817871094,-2.8899993896484375,-2.1700000762939453,0.24000167846679688,1,0.0008518082688926398,-1.1999942779759294,47.0,2.5349047648619156,46.34000015258789,-1.756751741096072,46.59000015258789,0.0008518082688926398
8489,2006-10-25,46.70000076293945,47.11999893188477,46.5,47.11999893188477,2679000.0,-0.005536591281986913,1.9523887375112872,10.499713904253468,44.78023316804732,66.56224515670233,1.4725566072370881,0.34074718682365557,-1.650496337663597,-0.8131752139813031,17.648426755005456,0.6199989318847727,1.8879305284453238,-0.550999641418457,-3.511333241836482,2.409333958999568,-2.0311664416274695,0.9291671587905554,2.4869297009481457,63.75836864271176,-5.941676475997838,1.480166800209011,10,1.2299995422363281,0.09499931335449219,-2.6300010681152344,-1.9100017547607422,0.13000106811523438,2,0.018629527145001434,-3.250107291020645,46.959999084472656,-1.1999942779759294,47.0,2.5349047648619156,46.34000015258789,0.018629527145001434
8490,2006-10-26,47.5099983215332,47.61999893188477,46.540000915527344,47.0,2997200.0,0.017344701185455946,1.9589005303999827,-1.2142870118074272,48.461527551653695,61.98715634417757,0.49165140158775245,-0.3161272584379873,-2.4425572669069524,-1.6664763578758794,18.307613494681963,1.079998016357429,1.7285835742295177,0.15149803161621378,-2.672722645785214,2.9757187090176416,-1.2606123070845001,1.5636083703169277,1.470716314521141,94.11761105977212,25.78852776972164,1.412110338700713,10,0.4200019836425781,-0.7149982452392578,-3.4249982833862305,-2.719999313354492,-0.23999786376953125,3,-0.002525761652792502,1.9523887375112872,46.70000076293945,-3.250107291020645,46.959999084472656,-1.1999942779759294,47.0,-0.002525761652792502
8491,2006-10-27,47.02999877929688,47.2400016784668,46.5,47.08000183105469,2128600.0,-0.0101031269036852,2.9999793801678454,-0.09804552220384116,46.04140317683939,57.13526475561046,0.7144339496125838,0.3495497948327184,-1.9453156282191486,-1.2229519415728234,19.266092356208322,1.0099983215332031,1.4492806533065519,-0.4350013732910085,-3.0193228955465585,2.1493201489645415,-1.7271621344187835,0.8571593878367665,1.7568729785942026,56.61765530859788,-9.008381801611158,1.2921607611277741,10,0.7300014495849538,-0.2349987030029368,-2.924999237060554,-2.239999771118171,0.43000030517577414,4,-0.0023389456348442694,1.9589005303999827,47.5099983215332,1.9523887375112872,46.70000076293945,-3.250107291020645,46.959999084472656,-0.0023389456348442694
8492,2006-10-30,47.93000030517578,47.95000076293945,46.599998474121094,46.75,4040100.0,0.0191367541832701,1.213116291867824,-23.59856576137046,48.368305830172204,53.21174399498723,-0.568268137972872,-0.353568007888299,-2.80887953825232,-2.1459431561718816,20.370999384901868,1.3500022888183594,1.126856543609314,0.3285001754760728,-2.030681986613878,2.6876823375660237,-0.8510909055689027,1.5080912565210483,0.6746591472418402,98.62065881102527,34.680714761503225,1.1795910810449766,10,-0.5850009918212891,-1.0599994659423828,-3.840001106262207,-3.1400012969970703,-0.5699996948242188,0,-0.025453812078765625,2.9999793801678454,47.02999877929688,1.9589005303999827,47.5099983215332,1.9523887375112872,46.70000076293945,-0.025453812078765625
8493,2006-10-31,47.93000030517578,48.25,47.58000183105469,47.88999938964844,4299200.0,0.0,-1.0303096859213705,0.03389907218827789,46.30302660392992,51.57953444005364,-0.9100996356252296,-0.16928853277816103,-2.751703181053969,-2.180183551443463,21.880306729156935,0.6699981689453125,0.7833981489513846,0.20600013732909872,-1.9335664536517356,2.345566728309933,-0.8637831581613185,1.275783432819516,0.5033795800967837,81.71430315290179,20.829177238807418,1.0697832954904163,10,-0.9300003051757812,-0.7199993133544922,-3.840001106262207,-3.1400012969970703,-0.6399993896484375,1,-0.01752556117754045,1.213116291867824,47.93000030517578,2.9999793801678454,47.02999877929688,1.9589005303999827,47.5099983215332,-0.01752556117754045
8494,2006-11-01,47.7599983215332,48.06000137329102,47.4900016784668,48.0,3334200.0,-0.0035468805040717033,2.1666260477042365,-5.999904634751097,42.71480942909248,49.68213369969031,-0.7324708341666266,0.1418771951899913,-2.519840914954557,-2.031707084548813,23.091366761232106,0.5699996948242259,0.34196624983721335,-0.04900169372558594,-2.040150216271826,1.942146828820654,-1.044575954998706,0.946572567547534,0.512378770623009,71.99990408761161,13.72436309585347,0.9955742612731197,11,-0.7599983215332031,-0.5449981689453125,-3.594999313354492,-2.969999313354492,-0.22999954223632102,2,-0.011725242426176341,-1.0303096859213705,47.93000030517578,1.213116291867824,47.93000030517578,2.9999793801678454,47.02999877929688,-0.011725242426176341
8495,2006-11-02,47.1500015258789,47.63999938964844,47.02000045776367,47.5,2981900.0,-0.012772127661053068,-1.0327813492758335,1.4583167766033833,38.12351285671052,47.62437383168324,-0.038760108736980214,0.7667717588506875,-1.850572884966894,-1.440135559725043,22.72510054909479,0.7399978637695312,-0.08502715938441696,-0.6434986114502053,-2.650846509311542,1.3638492864111313,-1.6471725603808736,0.36017533748046304,1.0999984741211009,37.142944335937095,-15.909317518681739,1.0036739489306676,11,0.10499763488770242,0.06499862670899148,-2.8750019073486257,-2.360002517700188,-0.420001983642571,3,-0.0067868437851179575,2.1666260477042365,47.7599983215332,-1.0303096859213705,47.93000030517578,1.213116291867824,47.93000030517578,-0.0067868437851179575
8496,2006-11-03,46.7599983215332,47.52999877929688,46.66999816894531,47.4000015258789,1491400.0,-0.008271541712074781,-1.0975534869440393,1.8285885558582533,29.736493963493743,44.430412864618425,0.4661005794271631,1.1371035641058285,-1.392035503589966,-1.0694157813876117,21.858520127887402,0.8600006103515696,-0.225405953888,-0.98400173187256,-3.044001481214238,1.075998017469118,-2.0140016065434025,0.045998142798282515,1.3400016784667983,9.696951481719525,-36.44626961594796,1.0299998746708396,11,0.6150016784667969,0.4550018310546875,-2.434999465942383,-1.9699993133544922,0.07000350952148438,4,0.010906803989246816,-1.0327813492758335,47.1500015258789,2.1666260477042365,47.7599983215332,-1.0303096859213705,47.93000030517578,0.010906803989246816
8497,2006-11-06,47.1500015258789,47.18999862670898,46.56000137329102,46.72000122070313,2731200.0,0.008340530760158282,1.4706040750381606,-0.671872112914459,35.069900546466016,42.177690347378366,0.11131912187722293,0.7434767609937865,-1.7017567976927808,-1.5032955013232439,20.90456577877416,0.6299972534179545,-0.3021210787238573,-0.5674985885620174,-2.644530298643282,1.5095331215192473,-1.6060144436026533,0.4710172664786185,0.808998474121104,34.91128000126335,-7.9171304940475125,1.0385158550406326,11,0.22499847412110086,0.06499862670899148,-2.695002555847161,-2.2250022888183523,-0.5,0,0.00657470940745597,-1.0975534869440393,46.7599983215332,-1.0327813492758335,47.1500015258789,2.1666260477042365,47.7599983215332,0.00657470940745597
8498,2006-11-07,47.63999938964844,47.79999923706055,47.18999862670898,47.38999938964844,3161500.0,0.010392319149779894,1.1403541647147255,0.5813949362147777,53.45393127021847,43.14143458095294,-0.30405106793091363,0.2198587066171669,-2.1105713029702287,-2.0229502932062715,19.646861584981384,0.6499977111816477,-0.3107322037924547,-0.04900074005126953,-2.113181198630201,2.015179718527662,-1.0810909693407353,0.9830894892381963,0.1864606103515669,71.99986775716098,23.981601196549022,1.0320902292894643,11,-0.2649993896484375,-0.2999992370605469,-3.185000419616699,-2.7150001525878906,0.279998779296875,1,-0.005877388389675664,1.4706040750381606,47.1500015258789,-1.0975534869440393,46.7599983215332,-1.0327813492758335,47.1500015258789,-0.005877388389675664
8499,2006-11-08,47.91999816894531,48.08000183105469,47.36999893188477,47.52999877929688,1531800.0,0.005877388389675664,-1.0000107456399765,1.5599975585937216,61.60556826011847,44.60188354856013,-0.4389547896568189,-0.11485962375338943,-2.310584449246079,-2.318505197570232,18.294493475598635,0.7100028991699148,-0.3819639722589514,0.26199817657470703,-1.766687276612231,2.290683629761645,-0.752344550018762,1.276340903168176,-2.1699981689453125,89.47344645245805,35.40146388748142,1.0143427265934695,11,-0.5449981689453125,-0.2349987030029297,-3.3849992752075195,-2.9949989318847656,-1.1199989318847656,2,-0.013146854705562983,1.1403541647147255,47.63999938964844,1.4706040750381606,47.1500015258789,-1.0975534869440393,46.7599983215332,-0.013146854705562983
8500,2006-11-09,47.0099983215332,47.9000015258789,46.959999084472656,47.79999923706055,2614200.0,-0.018989980846907395,-1.1123664855041244,-2.025646543292028,55.2425526834219,45.624233493735964,0.4388065448685694,0.6787216903314004,-1.3275897965253733,-1.4322253948445365,16.33357067344818,0.9599990844726562,-0.4335588383986533,-0.5520015716552749,-2.5076429746705244,1.4036398313599747,-1.5298222731628996,0.42581912985234993,-1.2133982849121097,29.605053468487018,-28.372413253022767,0.9778207015076261,11,0.3950023651123047,0.9200019836425781,-2.324997901916504,-1.8549995422363281,0.23000335693359375,3,0.011061486414167598,-1.0000107456399765,47.91999816894531,1.1403541647147255,47.63999938964844,1.4706040750381606,47.1500015258789,0.011061486414167598
8501,2006-11-10,46.84000015258789,47.13000106811523,46.5099983215332,47.0099983215332,2292200.0,-0.0036162130400979597,2.0243766282099696,0.21518730624740456,48.64406856371419,45.654873797462855,0.6470649074389669,0.7028210500338758,-1.0866792155254927,-1.2924458005384878,14.071388296102977,0.6200027465820241,-0.36403284083434784,-0.6064996719360352,-2.4360387156591727,1.2230393717871024,-1.5212691937976075,0.3082698499255372,-0.9977320800781229,21.019177922428185,-38.6916198687865,0.91476952186157,11,0.5399990081787109,1.0900001525878906,-1.3424997329711914,-1.510000228881836,0.13000106811524148,4,-0.0023484331766272515,-1.1123664855041244,47.0099983215332,-1.0000107456399765,47.91999816894531,1.1403541647147255,47.63999938964844,-0.0023484331766272515
8502,2006-11-13,47.04999923706055,47.349998474121094,46.72999954223633,46.86000061035156,1486800.0,0.004483328005733478,-1.7555461365659306,-1.1176510187595368,50.74135266617354,46.14802113771215,0.3342614949756495,0.2753904747693312,-1.2305677503896177,-1.5248832313335186,11.234780324774633,0.6199989318847656,-0.38026221223270795,-0.24950046539306925,-1.63778927210398,1.1387883413178415,-0.9436448687485282,0.44464393796238966,-1.1629764893798793,34.39488588735248,-26.911326835090556,0.6941444033554562,11,0.24500083923339844,0.8800010681152344,-1.1524991989135742,-1.489999771118164,-0.3899993896484375,0,-0.004675821669994251,2.0243766282099696,46.84000015258789,-1.1123664855041244,47.0099983215332,-1.0000107456399765,47.91999816894531,-0.004675821669994251
8503,2006-11-14,46.9900016784668,47.08000183105469,46.52999877929688,47.04999923706055,1693700.0,-0.0012751872383983676,8.166507724585042,-0.31577890657939645,52.47019724665711,47.23195311744155,0.27591310688558224,0.14514539456330056,-1.1025043393597684,-1.4885394010292572,8.168342354810411,0.5500030517578054,-0.3359795268333201,-0.18399810791015625,-1.1123214964507326,0.7443252806304201,-0.6481598021804444,0.28016358636013194,-1.059119349118646,30.573393882405536,-29.165909829874952,0.46416169427028875,11,0.30499839782714844,0.9399986267089844,-1.0900020599365234,-1.430002212524414,-0.75,1,-0.007235585027520974,-1.7555461365659306,47.04999923706055,2.0243766282099696,46.84000015258789,-1.1123664855041244,47.0099983215332,-0.007235585027520974
8504,2006-11-15,47.22999954223633,47.47000122070313,46.9000015258789,47.11000061035156,2795400.0,0.005107424030578622,-1.1111213150886186,-2.000063580874873,47.35849980062791,48.258062777876816,-0.052714823877742845,-0.09914840418468884,-1.2460657432952758,-1.7524726003613296,7.724700070323956,0.569999694824233,-0.37743411189833864,0.055499839782712,-0.8729386152253085,0.9839382947907325,-0.40871938772129823,0.5197190672867222,-1.2561348228540439,51.79852956109154,-3.4437614899773905,0.46421922750401157,11,0.06500053405761719,0.7000007629394531,-1.1550006866455078,-1.4950008392333984,-1.1300010681152344,2,0.014609329523535886,8.166507724585042,46.9900016784668,-1.7555461365659306,47.04999923706055,2.0243766282099696,46.84000015258789,0.014609329523535886
8505,2006-11-16,47.22999954223633,47.4900016784668,46.95000076293945,47.4900016784668,1889000.0,0.0,3.1538190674608995,-2.1667037543313095,52.07469848432918,50.74008550241409,-0.04489492209872026,-0.05137697969062316,-1.151831813765682,-1.7673899566821802,8.032810931239347,0.5400009155273438,-0.40418373692823906,0.023499870300291548,-0.863298140284229,0.9102978808848121,-0.4198991349919652,0.4668988755925483,-1.2140120806205985,73.46926065192174,17.64081991679329,0.44339900529225995,11,0.06500053405761719,0.7000007629394531,-1.0750007629394531,-1.4150009155273438,-0.9799995422363281,3,-0.0091043893572611,-1.1111213150886186,47.22999954223633,8.166507724585042,46.9900016784668,-1.7555461365659306,47.04999923706055,-0.0091043893572611
8506,2006-11-17,47.06999969482422,47.25,46.81999969482422,47.0,2461800.0,-0.0033876741258281884,1.0,-0.26922738343261243,39.46076185596505,51.22795898124731,0.18294126896539353,0.17509386951522288,-0.9120214386293668,-1.6192378689783027,8.615546788453818,0.43000030517578125,-0.39203291723342204,-0.17299995422363423,-0.9646161211986239,0.6186162127513555,-0.5688080377111291,0.22280812926386062,-1.0127319458197093,56.249925494418704,5.593398986941736,0.3958080834874947,11,0.22500038146972656,0.8600006103515625,-0.6399993896484375,-0.9799995422363281,-0.450000762939446,4,0.003611684400781412,3.1538190674608995,47.22999954223633,-1.1111213150886186,47.22999954223633,8.166507724585042,46.9900016784668,0.003611684400781412
8507,2006-11-20,46.5,47.849998474121094,46.45000076293945,47.849998474121094,1918000.0,-0.012109617559375008,1.074073027516714,-19.285776566757495,34.62363244974436,49.13570355675019,0.7275517411197256,0.7438518634929423,-0.2623535277665425,-1.0782524927241894,8.913337317171635,1.3999977111816406,-0.2972157448431929,-0.7179996490478544,-1.5711197910374537,0.13512049294174489,-1.1445597200426576,-0.2914395780530512,-0.40227756935448866,3.571379914496146,-41.37379429506916,0.4265600709948002,11,0.7650012969970703,1.4300003051757812,0.012498855590820312,-0.3900012969970703,0.04000091552734375,0,0.010107553133400726,1.0,47.06999969482422,3.1538190674608995,47.22999954223633,-1.1111213150886186,47.22999954223633,0.010107553133400726
8508,2006-11-21,47.0,47.25,46.2400016784668,46.4000015258789,3752800.0,0.010752688172043001,-1.1956528950292737,-0.4444438165100337,42.36948237231659,46.99836068032775,0.14217154631031548,0.2603505958397392,-0.6716864910141709,-1.6022587981067034,9.051728163359767,1.0099983215332031,-0.07827354672990339,-0.21999969482421733,-1.0707573684275928,0.6307579787791582,-0.6453785316259086,0.20537914197747398,-0.8626319813463041,47.204958642438946,5.4473071835448295,0.42537883680168925,11,0.07000160217285156,0.7600002288818359,0.1099996566772461,-0.4650001525878906,-0.8100013732910227,1,-0.007234045799742406,1.074073027516714,46.5,1.0,47.06999969482422,3.1538190674608995,47.22999954223633,-0.007234045799742406
8509,2006-11-22,47.56999969482422,47.58000183105469,46.93000030517578,47.06000137329102,1878400.0,0.012127653081366319,1.4528239417865652,0.8499993642154836,54.2509980772053,46.88818794630368,-0.5394225493759066,-0.2541599894662028,-1.1486515056800073,-2.1933536393355197,9.69735152538431,0.6500015258789062,0.08013148693666494,0.30650005340576314,-0.520956689930621,1.1339567967421473,-0.10722831826242896,0.7202284250739552,-1.3937789999225032,82.60873685881565,38.60395304553452,0.4137283716681918,11,-0.5249996185302734,-0.22500038146972656,-0.2824993133544922,-1.0349998474121094,-1.6800003051757812,2,-0.027958756041407518,-1.1956528950292737,47.0,1.074073027516714,46.5,1.0,47.06999969482422,-0.027958756041407518
8510,2006-11-24,47.38999938964844,47.849998474121094,47.06999969482422,47.22999954223633,894100.0,-0.0037839038539108083,-2.249998013176613,0.31372622351208057,56.659642127556275,47.77880723117503,-0.33508860454863054,-0.08812907300867323,-0.9009355051561627,-2.0259694260941075,10.040708235388882,0.779998779296875,0.027543875331204504,0.13249969482421875,-0.6891511139314872,0.9541505035799247,-0.2783257095536342,0.5433250992020717,-1.1757030720236656,71.42857142857143,22.130498126992464,0.41082540437785425,11,-0.3449993133544922,-0.3899993896484375,0.13000106811523438,-0.8549995422363281,-1.220001220703125,4,-0.027220952355807015,1.4528239417865652,47.56999969482422,-1.1956528950292737,47.0,1.074073027516714,46.5,-0.027220952355807015
8511,2006-11-27,46.91999816894531,47.27999877929688,46.709999084472656,47.22000122070313,2543500.0,-0.009917730043393691,1.7142960944595242,-1.875020861645611,47.60910770792531,47.43078001359189,0.16478231995652948,0.39337729615841965,-0.330532683029098,-1.5644198281320598,10.274365894330433,0.6800003051757812,-0.12205444080311878,-0.3320014953613253,-1.1614995492219577,0.4974965584993072,-0.7467505222916415,0.08274753156899095,-0.6683877410519443,42.23589092313488,-8.515108097406916,0.41474902693031707,11,0.1250019073486328,0.0800018310546875,0.40000152587890625,-0.3849983215332031,-0.9199981689453125,0,-0.014279586425661073,-2.249998013176613,47.38999938964844,1.4528239417865652,47.56999969482422,-1.1956528950292737,47.0,-0.014279586425661073
8512,2006-11-28,46.709999084472656,46.84000015258789,46.349998474121094,46.72000122070313,2262200.0,-0.004475683986953971,2.920013427734375,0.03334011494839785,39.73507591515019,46.01576653231335,0.3592605425290216,0.5347052303525288,-0.03404213212726148,-1.3496492004743885,9.769409602094703,0.5699996948242188,-0.17506500583712636,-0.48100051879882955,-1.27941710469986,0.3174160671022008,-0.8802088117493483,-0.0817922258483108,-0.4218208285160614,29.192443567246613,-18.091186633623863,0.39920829295051596,11,0.33500099182128906,0.5350017547607422,0.5225009918212891,-0.17499923706054688,-0.5400009155273438,1,-0.0019267855780755738,1.7142960944595242,46.91999816894531,-2.249998013176613,47.38999938964844,1.4528239417865652,47.56999969482422,-0.0019267855780755738
8513,2006-11-29,47.09000015258789,47.15999984741211,46.68999862670898,46.88000106811523,1368200.0,0.008135325959395256,1.6857329700272885,-20.995423340946893,41.03672578219942,45.313347196932405,-0.005659142276037699,0.09333198344190663,-0.3403731998951116,-1.725654393322273,9.123496751948245,0.4700012207031321,-0.154995725850533,-0.0589994430541978,-0.7781768680343006,0.660177981925905,-0.4185881555442492,0.3005892694358536,-0.7659854251293368,49.333445231119796,7.081412568967735,0.3595887124900521,11,-0.04500007629394531,0.1550006866455078,0.1424999237060547,-0.5550003051757812,-0.5699996948242188,2,-0.011679745917994477,2.920013427734375,46.709999084472656,1.7142960944595242,46.91999816894531,-2.249998013176613,47.38999938964844,-0.011679745917994477
8514,2006-11-30,47.20000076293945,47.54999923706055,46.81999969482422,46.97000122070313,1670600.0,0.0023359653853285423,-1.7547017713064195,1.0952406902814913,52.48045338193843,45.35843107444454,-0.13450748255618805,-0.06405759840672687,-0.3816437095744334,-1.8289031669199858,8.684193940660174,0.7299995422363281,-0.1622173420578079,0.0790010452270522,-0.5812028488921754,0.7392049393462798,-0.25110090183255807,0.40910299228666247,-0.8500022888183594,56.66681925455729,12.285653160459184,0.3301019470596129,11,-0.1550006866455078,0.04500007629394531,0.16249942779541016,-0.6650009155273438,-0.40000152587890625,3,-0.021398349997983734,1.6857329700272885,47.09000015258789,2.920013427734375,46.709999084472656,1.7142960944595242,46.91999816894531,-0.021398349997983734
8515,2006-12-01,46.83000183105469,47.349998474121094,46.38999938964844,47.20000076293945,2501800.0,-0.007838960294578645,1.8656930566231105,-1.6086942099415023,49.87595119074552,46.515674333864595,0.19309035460209856,0.29591001957079044,0.08063805431844884,-1.4480081997837857,8.546582584552048,0.9599990844726562,-0.18662423393884353,-0.27499790191650675,-0.9476356457479085,0.397639841914895,-0.6113167738322076,0.06132096999919412,-0.4454032897949247,40.000254312989355,-7.0330016662758155,0.3363188719157017,12,0.2149982452392578,0.41499900817871094,0.5324983596801758,-0.2950019836425781,0.6499977111816406,4,-0.020072654380784205,-1.7547017713064195,47.20000076293945,1.6857329700272885,47.09000015258789,2.920013427734375,46.709999084472656,-0.020072654380784205
8516,2006-12-04,47.27000045776367,47.52999877929688,46.2599983215332,46.70000076293945,3233300.0,0.009395656833333765,1.3302838984237024,-1.5405441629808336,52.582177281568,48.51106820406722,-0.24088645288591692,-0.10953752460339672,-0.26360843680863866,-1.8635839359860498,8.839626590870376,1.270000457763679,-0.18390439862849206,0.13950061798095703,-0.5165307427691417,0.7955319787310557,-0.18851506239408877,0.46751629835600284,0.8100013732910156,78.29468367606441,28.437420906776836,0.3280156803750483,12,-0.22500038146972656,-0.024999618530273438,0.0924997329711914,-0.7350006103515625,0.279998779296875,0,-0.02327062149705761,1.8656930566231105,46.83000183105469,-1.7547017713064195,47.20000076293945,1.6857329700272885,47.09000015258789,-0.02327062149705761
8517,2006-12-05,47.459999084472656,47.81000137329102,47.06999969482422,47.11000061035156,2241800.0,0.004019433570320086,-2.4418658292081736,0.6140327394894995,55.35305102227907,49.95368694295195,-0.3133394976090429,-0.28998902039917596,-0.3694695611314529,-2.022218354836056,9.36766465491881,0.740001678466804,-0.20715639625921511,0.31399936676025675,-0.35841591172863474,0.9864146452491482,-0.02220827248419255,0.650207006004706,0.5836026763915996,77.41925163170242,24.084915939997686,0.3362076392444467,12,-0.4050006866455078,-0.2149982452392578,-0.18249893188476562,-0.9249992370605469,0.29000091552734375,1,-0.030762728879830892,1.3302838984237024,47.27000045776367,1.8656930566231105,46.83000183105469,-1.7547017713064195,47.20000076293945,-0.030762728879830892
8518,2006-12-06,47.36000061035156,48.0,47.18999862670898,47.709999084472656,3342600.0,-0.0021070053950719148,-1.347821760283033,-1.0,51.529425703543005,49.65129001254502,-0.17534394658996888,-0.22350196057292493,-0.2105511548792549,-1.877546691421756,9.422994552164944,0.8100013732910227,-0.15446221843703967,0.22800083160400675,-0.4119854671633476,0.8679871303713611,-0.09199231777967043,0.5479939809876839,0.647929081726069,63.21846136307333,9.289578547013491,0.31999314938367834,12,-0.23000144958496094,-0.11499977111816406,-0.2525005340576172,-0.8250007629394531,0.220001220703125,2,-0.025126740415331583,-2.4418658292081736,47.459999084472656,1.3302838984237024,47.27000045776367,1.8656930566231105,46.83000183105469,-0.025126740415331583
8519,2006-12-07,47.290000915527344,47.79999923706055,47.25,47.5,1538500.0,-0.001478034077747048,-2.793086211886033,0.6,50.69446100130601,48.98849210962832,-0.16677735834424823,-0.2140969193903146,-0.07897348449085939,-1.755801797563585,9.234250481909347,0.5499992370605469,-0.019040591454263733,0.18950099945068644,-0.33958853962383984,0.7185905385252127,-0.07504377008658025,0.4540457689879531,0.7099990844726562,59.19549427686345,7.418675086265736,0.26454476953726414,12,-0.1600017547607422,-0.12999916076660156,-0.18500041961669922,-0.7550010681152344,0.11999893188476562,3,-0.01628252152371701,-1.347821760283033,47.36000061035156,-2.4418658292081736,47.459999084472656,1.3302838984237024,47.27000045776367,-0.01628252152371701
8520,2006-12-08,47.52999877929688,47.7400016784668,47.20000076293945,47.2400016784668,1426600.0,0.005075023453652294,-1.9189322940830782,-1.380944595822014,55.22726957462606,49.83495453926174,-0.4300524932970333,-0.4354668092680569,-0.2555916167279051,-1.9640085356437638,9.473633165646014,0.5400009155273438,0.05074453082551855,0.4034988403320412,-0.1570372710526513,0.9640349517167337,0.12323078463969495,0.6837668960243874,0.4700012207031179,72.98846164807958,20.87785589952216,0.2802680556923458,12,-0.39999961853028054,-0.3699970245361399,-0.4224987030029368,-0.9949989318847727,-0.04999923706055398,4,-0.015358711571318406,-2.793086211886033,47.290000915527344,-1.347821760283033,47.36000061035156,-2.4418658292081736,47.459999084472656,-0.015358711571318406
8521,2006-12-11,46.72999954223633,47.5,46.61999893188477,47.43999862670898,1728000.0,-0.016831459238518143,1.1204798235131734,-2.448297181041996,52.48379987229396,51.25147942338882,0.3801365711867106,0.3751005162467749,0.6146274577927073,-1.1276057544310518,9.912545324578504,0.9099998474121094,-0.015240433878460635,-0.3910003662109389,-0.9653611382345204,0.18336040581264257,-0.6781807522227297,-0.10381998019914818,1.235200424194339,7.971052551560096,-48.202447065988196,0.28718038601179,12,0.39999961853027344,0.43000221252441406,0.505000114440918,-0.19499969482421875,0.31999969482421875,0,0.016049647064989125,-1.9189322940830782,47.52999877929688,-2.793086211886033,47.290000915527344,-1.347821760283033,47.36000061035156,0.016049647064989125
8522,2006-12-12,46.83000183105469,46.95000076293945,46.349998474121094,46.52000045776367,1860200.0,0.002140001921634438,1.1818295313464513,-0.43662221553605063,47.99056334928956,52.0241280419544,0.33407875298854606,0.2717018003331475,0.577783470966736,-1.1843455867235804,10.03092932042587,0.6000022888183594,-0.08424450758599988,-0.27999820709228374,-0.8683407050632823,0.30834429087871484,-0.574169456077783,0.014173041893215554,1.1010941024780294,29.09108563871845,-27.051264132594586,0.2941712489854988,12,0.29999732971191406,0.3299999237060547,0.4649982452392578,-0.2950019836425781,0.6399993896484446,1,0.015374703776509513,1.1204798235131734,46.72999954223633,-1.9189322940830782,47.52999877929688,-2.793086211886033,47.290000915527344,0.015374703776509513
8523,2006-12-13,46.6500015258789,47.25,46.22000122070313,47.0099983215332,1930400.0,-0.003843696308728828,1.4523776004650129,-1.1612748415677334,38.020845750979475,50.41750497184785,0.49740953624673523,0.4478875475257098,0.8111260676766463,-0.9711109291947579,10.50856741712218,1.029998779296868,-0.07155343460773622,-0.4429985046386804,-1.0646460220663627,0.17864901278900192,-0.753822263352518,-0.1321747459248428,1.2476724554138272,27.21524335626101,-24.52263250804079,0.3108237587138398,12,0.45999908447266336,0.5000000000000071,0.6449985504150462,-0.11500167846678977,0.7799987792968821,2,0.023579816466048342,1.1818295313464513,46.83000183105469,1.1204798235131734,46.72999954223633,-1.9189322940830782,47.52999877929688,0.023579816466048342
8524,2006-12-14,47.91999816894531,48.09000015258789,46.45000076293945,46.58000183105469,4177600.0,0.02722393572402959,-1.0500011920940324,-3.722245181252642,55.375249155039405,51.028538078991616,-0.7372440618286618,-0.8092566801968815,-0.4083690626739127,-2.2098908201415384,10.946601557903401,1.6399993896484375,0.03559180243076554,0.7924982070922866,0.07037138922458297,1.5146250249599902,0.4314347981584348,1.1535616160261384,-1.6999969482421804,90.90897963929667,39.94083652163219,0.3610634089338517,12,-0.7649974822998047,-0.7649974822998047,-0.5624980926513672,-1.3849983215332031,-0.839996337890625,3,-0.00709508244745638,1.4523776004650129,46.6500015258789,1.1818295313464513,46.83000183105469,1.1204798235131734,46.72999954223633,-0.00709508244745638
8525,2006-12-15,46.79999923706055,47.43000030517578,46.11000061035156,47.43000030517578,8531000.0,-0.023372265748761722,3.190468117056512,-0.4701513357170512,48.92473890129694,50.62215603673927,0.42247969413360664,0.2918386884576307,0.7050251125252203,-1.0623162152956382,11.222691352870832,1.80999755859375,0.08647881214935182,-0.3060007095336914,-1.0407723486428537,0.4287709295754709,-0.673386529088269,0.0613851100208862,1.2900009155273438,34.84842354709129,-16.512773061828845,0.36738581955457994,12,0.3000011444091797,0.3000011444091797,0.7300004959106445,-0.2649993896484375,0.15000152587890625,4,0.013034201288373293,-1.0500011920940324,47.91999816894531,1.4523776004650129,46.6500015258789,1.1818295313464513,46.83000183105469,0.013034201288373293
8526,2006-12-18,47.2400016784668,47.2400016784668,46.86000061035156,47.0,3245000.0,0.009401761721778312,2.166653421282683,-0.3809543993073006,54.5611287839244,50.53416467692208,-0.024837507722821783,-0.14205799740340552,0.254045578836525,-1.488669931307399,11.672083164780158,0.44000244140625,0.07727536727324491,0.1255016326904297,-0.6114465380331922,0.8624498034140515,-0.24297245267138123,0.4939757180522406,0.8499984741210938,57.07077421032859,2.7853612078551677,0.36847408536181087,12,-0.1400012969970703,-0.1400012969970703,0.42749881744384766,-0.7050018310546875,-0.3300018310546875,0,0.005080394903519414,3.190468117056512,46.79999923706055,-1.0500011920940324,47.91999816894531,1.4523776004650129,46.6500015258789,0.005080394903519414
8527,2006-12-19,46.97000122070313,47.11000061035156,46.4900016784668,46.77999877929688,2656500.0,-0.00571550483002492,1.6382864749043067,0.791671302551061,48.947376522450924,50.247270323467404,0.18813126224573296,0.17387376517093145,0.5119618361839997,-1.2099650152935553,11.34681333098096,0.75,0.10295203674841247,-0.16799888610839275,-0.8503962740987845,0.514398501881999,-0.5091975801035886,0.17319980788680311,1.0803989410400305,43.4343843019395,-11.003298966755253,0.3411986939951949,12,0.12999916076659446,0.12999916076659446,0.6849985122680593,-0.43500137329102273,3.180000305175767,1,0.001703172541587028,2.166653421282683,47.2400016784668,3.190468117056512,46.79999923706055,-1.0500011920940324,47.91999816894531,0.001703172541587028
8528,2006-12-20,46.65999984741211,47.1500015258789,46.47999954223633,46.63000106811523,2235500.0,-0.0065999864857227974,-3.0605955518564327,0.15788628332801682,45.42371632071424,49.661632025623874,0.4340391801417738,0.4817992511574616,0.7889415571521425,-0.8942507974602307,11.287988268937651,0.670001983642571,0.07397541540385077,-0.4610002517700167,-1.1741215805204774,0.25212107698044406,-0.8175609161452471,-0.10443958739478632,1.3515923233032225,27.777745667524012,-25.28832028796968,0.35656066437523193,12,0.4400005340576172,0.4400005340576172,0.9525003433227539,-0.125,4.3300018310546875,2,0.01735965229189662,1.6382864749043067,46.97000122070313,2.166653421282683,47.2400016784668,3.190468117056512,46.79999923706055,0.01735965229189662
8529,2006-12-21,46.2400016784668,46.77000045776367,46.0099983215332,46.65999984741211,2592300.0,-0.009001246684929187,1.3750089407052428,-14.000508646995666,45.042009802821624,48.52993649542339,0.7704530489222847,0.8401219333811412,1.1597182504273746,-0.4589486933678586,10.789649792601544,0.7600021362304688,2.014271708361548e-05,-0.8144985198974624,-1.596087654721316,-0.03290938507360863,-1.2052930873093928,-0.42370395248553194,1.7335586610412577,16.197396875713576,-36.93012681785535,0.39079456741192803,12,0.80999755859375,0.80999755859375,1.3724985122680664,0.2949981689453125,5.55999755859375,3,0.02573526348428201,-3.0605955518564327,46.65999984741211,1.6382864749043067,46.97000122070313,2.166653421282683,47.2400016784668,0.02573526348428201
8530,2006-12-22,46.099998474121094,46.45000076293945,45.93000030517578,46.29999923706055,1926100.0,-0.003027750849128985,1.0799859620211638,0.47619436875567667,39.645995950342794,47.10351383742882,0.7669296431069625,0.9260029361533526,1.235285519883078,-0.31212422678049734,10.035470195744674,0.5200004577636719,-0.05578559607367595,-0.8900016784667955,-1.7626258153855332,-0.017377541548057707,-1.3263137469261679,-0.453689610007423,1.7950193846679667,12.976945857563429,-35.44002853271946,0.43631206845937054,12,0.9100017547607422,0.9100017547607422,1.5125017166137695,0.4350013732910156,5.380001068115234,4,0.021258208012387092,1.3750089407052428,46.2400016784668,-3.0605955518564327,46.65999984741211,1.6382864749043067,46.97000122070313,0.021258208012387092
8531,2006-12-26,46.25,46.36999893188477,46.04999923706055,46.099998474121094,1236700.0,0.0032538293024697573,-1.5599975585938068,-0.7500047683533922,39.21569560759082,46.12852853279563,0.6053375374080758,0.7623176156434539,1.0141701785638872,-0.46921244124555983,9.723170577876072,0.31999969482422586,-0.10469308406540989,-0.7065002441406278,-1.6397741951640086,0.2267737068827529,-1.1731372196523182,-0.23986326862893748,1.5271168055722626,26.229456937739354,-17.753926767742865,0.46663697551169153,12,0.7600002288818359,0.7600002288818359,1.3625001907348633,0.2849998474121094,5.470001220703132,1,0.015135151631123334,1.0799859620211638,46.099998474121094,1.3750089407052428,46.2400016784668,-3.0605955518564327,46.65999984741211,0.015135151631123334
8532,2006-12-27,46.61999893188477,46.72999954223633,46.13999938964844,46.13999938964844,1710600.0,0.007999976905616712,-1.4583363135684142,3.1999643965210787,43.7074698635728,46.76037565641711,0.22620484982413558,0.4060487133300086,0.54881077968885,-0.846134522231786,9.840404641506877,0.5900001525878906,-0.19477558658622485,-0.33200130462645916,-1.2711292967372003,0.607126687484282,-0.8015653006818297,0.13756269142891142,1.0462908836637013,56.55720789454028,14.387011262041973,0.46956399605536897,12,0.3900012969970632,0.3900012969970632,0.9925012588500906,-0.08499908447266336,5.280002593994126,2,0.006220526001106341,-1.5599975585938068,46.25,1.0799859620211638,46.099998474121094,1.3750089407052428,46.2400016784668,0.006220526001106341
8533,2006-12-28,46.540000915527344,46.7400016784668,46.41999816894531,46.45000076293945,1599100.0,-0.0017159592061405382,-3.26656155430664,0.18750049670584404,43.633276080485636,45.455711981466685,0.322916471263369,0.4666551310511977,0.5463492543125881,-0.7707210330725047,9.622508651555263,0.3200035095214844,-0.21748083729676182,-0.38449935913085653,-1.3387023704173373,0.5697036521556242,-0.8616008647740969,0.09260214651238385,1.0221115293987708,72.61910708852368,31.25572062213034,0.4771015056432404,12,0.1399993896484375,0.4699993133544922,1.057499885559082,-0.005001068115234375,5.459999084472656,3,0.07756769530159446,-1.4583363135684142,46.61999893188477,-1.5599975585938068,46.25,1.0799859620211638,46.099998474121094,0.07756769530159446
8534,2006-12-29,46.18999862670898,46.40999984741211,46.11999893188477,46.38000106811523,1302000.0,-0.007520461579999527,1.3200073242185613,-2.1111346585851734,38.833339161339296,44.33444534369361,0.44891992494425637,0.7769453087927118,0.8816272278537767,-0.40854382034758885,8.970645943712505,0.420001983642571,-0.2329760250841062,-0.6840015411377038,-1.6826825684607485,0.3146794861853408,-1.1833420547992262,-0.18466102747618152,1.2741870898321181,32.098503793497194,-5.047051324421922,0.49934051366152077,12,0.3950023651123118,0.8200016021728587,1.2250022888183665,0.3450012207031321,5.560001373291023,4,0.10391866625824608,-3.26656155430664,46.540000915527344,-1.4583363135684142,46.61999893188477,-1.5599975585938068,46.25,0.10391866625824608
8535,2007-01-03,45.88999938964844,46.97999954223633,45.68999862670898,46.36999893188477,2301200.0,-0.006494895994369365,-1.931816704018834,2.5262809187279527,42.36364027291023,42.97916884246981,0.677508044493095,1.0571096967685136,1.1834224735338594,-0.07962829268198135,8.989636787344793,1.2900009155273509,-0.1968301772466603,-0.9370006561279283,-2.028558641804999,0.15455732954914225,-1.4827796489664635,-0.391221663289393,1.482135202210742,15.50392410827865,-24.28557019735128,0.5457789928385344,1,0.5300006866455007,1.0,1.3050003051757812,0.6450004577636719,5.44000244140625,2,0.1287862263241879,1.3200073242185613,46.18999862670898,-3.26656155430664,46.540000915527344,-1.4583363135684142,46.61999893188477,0.1287862263241879
8536,2007-01-04,46.16999816894531,46.27999877929688,45.599998474121094,45.599998474121094,2493700.0,0.006101520658551962,-1.3859672605105253,-1.1875004967058294,44.19010892034673,42.450583553347116,0.25676964968677396,0.727790304674059,0.9165698232170598,-0.3382096584209009,8.768941414853638,0.6800003051757884,-0.3466425478672548,-0.6020017623901381,-1.7102978771842174,0.5062943524039412,-1.1561498197871742,-0.04785370499310204,1.0675655457018536,41.30429374251919,0.1548503558269374,0.5541480573970397,1,0.2050018310546875,0.6750011444091797,0.8525018692016602,0.3650016784667969,5.490001678466797,3,0.11500978089409175,-1.931816704018834,45.88999938964844,1.3200073242185613,46.18999862670898,-3.26656155430664,46.540000915527344,0.11500978089409175
8537,2007-01-05,46.0,46.27999877929688,45.68000030517578,45.959999084472656,2337500.0,-0.0036820051047707913,-1.0000000000000238,0.07017708235735032,44.26806229463207,42.32217755044911,0.3069860999364735,0.8251043042219948,1.0767327492619643,-0.1424556904459422,8.241220058201375,0.5999984741211009,-0.3867086140137772,-0.6989999771118178,-1.8088204949626387,0.4108205407390031,-1.2539102360372283,-0.14408971818640737,1.0738071905945574,28.985595382561318,-13.351144112446857,0.5549102589254118,1,0.28999900817871094,0.8449993133544922,1.0225000381469727,0.5349998474121094,5.950000762939453,4,0.12434785262398118,-1.3859672605105253,46.16999816894531,-1.931816704018834,45.88999938964844,1.3200073242185613,46.18999862670898,0.12434785262398118
8538,2007-01-08,46.16999816894531,46.33000183105469,45.77999877929688,46.099998474121094,1832600.0,0.0036956123683764552,1.8204777088753328,1.7499523173755485,30.853390406327946,40.74566428417203,0.06724294739718317,0.5917208728561576,0.8999614959478421,-0.2835320105517809,7.513964748630111,0.5500030517578054,-0.5036449831196705,-0.46950168609619425,-1.5574933945712885,0.6184900223789,-1.0134975403337378,0.07449416814134935,0.756428150001895,41.30429374251919,4.900460375533768,0.5439958542375455,1,0.12000083923339844,0.6750011444091797,0.9750022888183594,0.3650016784667969,6.600002288818359,0,0.12410664033310881,-1.0000000000000238,46.0,-1.3859672605105253,46.16999816894531,-1.931816704018834,45.88999938964844,0.12410664033310881
8539,2007-01-09,46.52000045776367,46.54999923706055,46.02999877929688,46.40999984741211,1692000.0,0.007580729969657529,5.11771833767158,1.5714441416893732,46.31580849432014,41.48675456683618,-0.26693580768939285,0.19085979499323713,0.5554953389842439,-0.6140993008289826,6.860855914177997,0.5200004577636648,-0.5602469801560517,-0.08099937438964844,-1.1257034866307336,0.9637047378514367,-0.6033514305101946,0.4413526817308977,0.27378307670092283,66.66675880904138,28.824173820779663,0.5223520561205436,1,-0.23000144958496094,0.3249988555908203,0.625,0.0149993896484375,6.560001373291016,1,0.11779878521737586,1.8204777088753328,46.16999816894531,-1.0000000000000238,46.0,-1.3859672605105253,46.16999816894531,0.11779878521737586
8540,2007-01-10,46.79999923706055,46.86999893188477,46.02999877929688,46.22000122070313,2727400.0,0.006018890295392154,1.3333421636828455,5.2726799833540765,43.95600940679354,42.01345610008093,-0.48857629147841664,-0.1545570528269593,0.25828780748253877,-0.880501818476418,6.405955840967112,0.8400001525878906,-0.5647808462133881,0.23549938201904297,-0.7197188066588538,1.1907175706969397,-0.24210971231990897,0.7131084763579949,-1.2000007629394531,94.48821499265543,56.63742089357975,0.47760909433894855,1,-0.5100002288818359,0.04500007629394531,0.345001220703125,-0.0049991607666015625,5.75,2,0.10576924879561944,5.11771833767158,46.52000045776367,1.8204777088753328,46.16999816894531,-1.0000000000000238,46.0,0.10576924879561944
8541,2007-01-11,47.47999954223633,47.54999923706055,46.66999816894531,46.77999877929688,2344000.0,0.014529921287633085,1.095240257764497,1.2069019948304123,56.29627676057719,43.41221242197031,-1.0904222982948895,-0.8173966502775016,-0.41590020676235184,-1.5405782703922242,7.067324235477102,0.8800010681152344,-0.5165793000185204,0.8779996871948228,-0.15988510751759577,1.9158844819072414,0.35905728983860996,1.3969420845510356,-1.8546010589599575,96.25669867342297,56.670327540848064,0.5189423973562097,1,-0.9050006866455078,-0.6350002288818359,-0.33499908447265625,-0.6849994659423828,5.850002288818359,3,0.08108682236598486,1.3333421636828455,46.79999923706055,5.11771833767158,46.52000045776367,1.8204777088753328,46.16999816894531,0.08108682236598486
8542,2007-01-12,47.54999923706055,47.56000137329102,46.88000106811523,47.27999877929688,1506200.0,0.0014742985572682166,3.6895807847623745,0.38571451926691874,61.67978950066477,45.417380579767986,-1.1338664133323277,-0.8755817862115691,-0.5081685494183148,-1.585893303475217,8.132604538633423,0.6800003051757955,-0.4133323296599727,0.9119995117187472,-0.20603646714985757,2.030035490587352,0.3529815222844448,1.4710175011530495,-1.847616723632811,99.43808305312454,55.94729142551577,0.5590179894343023,1,-0.9699993133544922,-0.7049999237060547,-0.404998779296875,-0.7549991607666016,5.880001068115234,4,0.08643534545313347,1.095240257764497,47.47999954223633,1.3333421636828455,46.79999923706055,5.11771833767158,46.52000045776367,0.08643534545313347
8543,2007-01-16,47.75,47.7599983215332,47.0099983215332,47.599998474121094,3062800.0,0.004206114955803697,7.823624450228884,0.5555602650503827,71.03061639767199,48.9948558282494,-1.278641564673208,-1.0423920308847556,-0.7285730651286428,-1.749896191279312,8.952546378422358,0.75,-0.3051756169097217,1.0570003509521513,-0.16674901048482127,2.280749712389124,0.445125670233665,1.6688750316706376,-1.9361603549804656,99.42206218619697,50.310992947277015,0.6118746807184848,1,-1.0700016021728516,-0.9050006866455078,-0.6000003814697266,-0.9549999237060547,5.1100006103515625,1,0.08795813116103557,3.6895807847623745,47.54999923706055,1.095240257764497,47.47999954223633,1.3333421636828455,46.79999923706055,0.08795813116103557
8544,2007-01-17,47.58000183105469,48.29999923706055,47.38999938964844,47.9000015258789,3883000.0,-0.0035601710773887074,-1.5999825614979672,-2.13330959768064,70.44206288990044,52.11468056347053,-0.9954146692308683,-0.9477638946374114,-0.5758942131766815,-1.5418087737637265,9.068356000399817,0.9099998474121094,-0.2514637553371202,0.9040019989013643,-0.2557520131971174,2.063756010999846,0.32412499285212704,1.4838790049506017,-1.6104694919140599,68.28205899503743,13.997144230029363,0.57987700604924,1,-0.6300029754638672,-0.6300029754638672,-0.3925018310546875,-0.7100009918212891,5.189998626708984,2,0.10907941208446026,7.823624450228884,47.75,3.6895807847623745,47.54999923706055,1.095240257764497,47.47999954223633,0.10907941208446026
8545,2007-01-18,47.40999984741211,48.36999893188477,47.34000015258789,48.36999893188477,1695700.0,-0.0035729713556172937,1.1458328366274695,3.000000000000089,65.9340832087092,54.530677706621915,-0.6561246557253995,-0.7691539512863699,-0.40587904265943564,-1.3327227147096892,9.688267158344111,1.029998779296882,-0.19090081906779233,0.7034999847412138,-0.5011982420271153,1.9081982115095428,0.10115087135704925,1.3058490981253783,-1.2074208184794912,43.52949096253727,-13.713356699047637,0.6023491133841641,1,-0.38500022888183594,-0.4250011444091797,-0.2649993896484375,-0.1999988555908203,5.189998626708984,3,0.11959506437231249,-1.5999825614979672,47.58000183105469,7.823624450228884,47.75,3.6895807847623745,47.54999923706055,0.11959506437231249
8546,2007-01-19,47.47999954223633,47.709999084472656,47.349998474121094,47.45000076293945,2131900.0,0.0014764753227063387,-2.1303944007695623,-0.031248758235382708,62.874274749874225,56.59803464609327,-0.5819579091762961,-0.8645791374138767,-0.4624789836244432,-1.3566073218028194,10.341679085560235,0.3600006103515625,-0.05837803332987335,0.7614997863769517,-0.47005569149378346,1.9930552642476869,0.14572204744158768,1.3772775253123157,-1.0173301249494529,40.268411701152694,-16.356385661666614,0.6157777389353664,1,-0.4050006866455007,-0.49500083923339844,-0.33499908447265625,-0.2649993896484375,3.9099998474121094,4,0.10678179746640781,1.1458328366274695,47.40999984741211,-1.5999825614979672,47.58000183105469,7.823624450228884,47.75,0.10678179746640781
8547,2007-01-22,47.04999923706055,47.54999923706055,46.45000076293945,47.31999969482422,4815600.0,-0.009056451333645632,2.0136963394560135,-9.000381485249237,56.91054893410702,59.493274482513165,0.014134453989385065,-0.45142297974266654,-0.03637218433732414,-0.8796500985718652,10.930518963880303,1.0999984741210938,0.06645092921608153,0.3274995803833036,-0.9080085134099249,1.5630076741765322,-0.29025446651331066,0.9452536272799179,1.3199996948242259,31.2499503294152,-22.387040838644815,0.6177540468966137,1,0.14999961853028054,-0.06500053405761719,0.095001220703125,0.16500091552734375,4.590000152587891,0,0.13347508386455997,-2.1303944007695623,47.47999954223633,1.1458328366274695,47.40999984741211,-1.5999825614979672,47.58000183105469,0.13347508386455997
8548,2007-01-23,47.47000122070313,47.56000137329102,47.0,47.0,2665000.0,0.008926716056389505,-1.382978378027431,-1.7407423105723712,67.02131868867713,61.79388672633061,-0.2258164166665111,-0.8512756149132983,-0.471264002251381,-1.2529695991338698,11.506007184640087,0.5600013732910227,0.180652996397626,0.7070014953613324,-0.5722111273926274,1.9862141181152921,0.06739518398435251,1.3466078067383123,0.8615977478027332,53.1250745058772,-3.102698508619831,0.6396063113769792,1,-0.2700023651123047,-0.4850025177002024,-0.32500076293946023,-0.2550010681152415,4.05999755859375,1,0.12555295831493063,2.0136963394560135,47.04999923706055,-2.1303944007695623,47.47999954223633,1.1458328366274695,47.40999984741211,0.12555295831493063
8549,2007-01-24,47.43000030517578,47.65999984741211,47.18999862670898,47.43000030517578,2005800.0,-0.0008426567200067181,1.043487635380589,0.0,72.00001307896196,64.90988713434932,-0.04822896579739222,-0.7563292969006312,-0.45595130981085674,-1.169078610439719,12.449495992672958,0.4700012207031321,0.31833484866653095,0.6075006484985366,-0.6799600441991345,1.8949613411962076,-0.036229697850295395,1.2512309948473685,0.8639666992187571,51.041691501958816,-9.910348237008733,0.6437303463488343,1,-0.020000457763671875,-0.44500160217285156,-0.2999992370605469,-0.21500015258789062,3.470001220703118,2,0.11448450917642594,-1.382978378027431,47.47000122070313,2.0136963394560135,47.04999923706055,-2.1303944007695623,47.47999954223633,0.11448450917642594
8550,2007-01-25,47.08000183105469,47.86999893188477,46.849998474121094,47.5099983215332,2353600.0,-0.007379263585686746,-1.2921276075933792,-100.0,62.745150418761845,65.6264286519254,0.386286996429277,-0.34693450016546734,-0.10588058602262151,-0.7758216556621989,13.127488494349523,1.020000457763679,0.5171211175420467,0.20850200653076456,-1.0370936446322006,1.4540976576937297,-0.41429581905072155,0.8312998321122507,1.1770858485107496,44.36632961175981,-18.283213781305648,0.6227978255814833,1,0.3299980163574219,-0.09500312805175781,0.07499885559082031,0.2599983215332031,3.1299972534179688,3,0.120858079978998,1.043487635380589,47.43000030517578,-1.382978378027431,47.47000122070313,2.0136963394560135,47.04999923706055,0.120858079978998
8551,2007-01-26,46.95000076293945,47.20000076293945,46.70000076293945,47.099998474121094,4404000.0,-0.0027612800140012217,1.8571241730335364,0.34883473354565697,63.456091569957444,65.82379554851346,0.48411096417387256,-0.17054624486775083,0.028163985179247675,-0.6036772942841822,13.752170535002763,0.5,0.607122074779781,0.04350090026855469,-1.167420089937231,1.2544218904743403,-0.5619595948343346,0.6489613953714439,1.2709451782934664,35.21131300974612,-30.387143956259663,0.6054604951028911,1,0.45999908447265625,0.03499794006347656,0.14999961853027344,0.7349987030029297,3.579998016357429,4,0.12034073736675066,-1.2921276075933792,47.08000183105469,1.043487635380589,47.43000030517578,-1.382978378027431,47.47000122070313,0.12034073736675066
8552,2007-01-29,46.90999984741211,47.06999969482422,46.61000061035156,46.75,3522700.0,-0.0008519896672487537,-1.090911455398247,-1.0666819256885633,60.8823605309601,64.69621156332326,0.4735831562038655,-0.11352574506192781,0.06505702401817359,-0.52564891838405,14.392163931864681,0.45999908447265625,0.6923533695608484,-0.011000061035154829,-1.214397904116069,1.1923977820457594,-0.6126989825756155,0.5906988605053058,1.275527190254941,23.80949497579467,-43.00880688271241,0.6016989215404583,1,0.5,0.07499885559082031,0.1900005340576172,1.0200004577636719,3.8699989318847727,0,0.09550201570685957,1.8571241730335364,46.95000076293945,-1.2921276075933792,47.08000183105469,1.043487635380589,47.43000030517578,0.09550201570685957
8553,2007-01-30,50.1500015258789,50.95000076293945,47.81999969482422,48.31000137329102,6925600.0,0.06906846491165641,-1.21985615092114,11.500011920940235,78.85531270487296,65.6310170983202,-2.6710677942639975,-3.2350721352793386,-3.1385333096818187,-3.7077579828326535,16.277756733313876,4.040000915527344,0.7533819816044129,3.048501586914057,1.1842406923694426,4.912762481458671,2.1163711396417497,3.980632034186364,-3.700000762939446,81.56683850382991,14.1209124922769,0.932130447272307,1,-1.450000762939446,-1.8750019073486257,-3.0500011444091726,-2.220001220703118,0.9899978637695384,1,0.029710823896997418,-1.090911455398247,46.90999984741211,1.8571241730335364,46.95000076293945,-1.2921276075933792,47.08000183105469,0.029710823896997418
8554,2007-01-31,50.9900016784668,51.20000076293945,48.52000045776367,49.36999893188477,4702900.0,0.0167497532807539,1.6274501004162507,0.8804362023033335,80.58393217529988,67.25877809460806,-3.326285535214069,-3.8968221686720597,-3.939347551483607,-4.472417862700269,18.368553078297595,2.6800003051757812,0.8156041682260309,3.6485015869140653,1.1502459464223662,6.1467572274057645,2.3993737666682122,4.8976294071599185,-4.45000091552734,95.42485669953068,30.102513354409453,1.24912782024585,1,-2.1650009155273438,-2.5900020599365234,-3.8900012969970703,-3.0600013732910156,-0.1100006103515696,2,0.010590254619625261,-1.21985615092114,50.1500015258789,-1.090911455398247,46.90999984741211,1.8571241730335364,46.95000076293945,0.010590254619625261
8555,2007-02-01,51.79999923706055,51.9000015258789,50.81999969482422,50.9000015258789,3299300.0,0.015885419335763817,-1.0377366638716115,0.5555532008081562,80.9455416703556,69.26669664132821,-3.853288696956689,-4.470563678647125,-4.699939028298466,-5.203675868435511,20.275143984153843,1.0800018310546804,0.8550018642442296,4.162999153137207,1.0621998895185456,7.2637984167558685,2.61259952132788,5.713398784946534,-5.073598474121091,98.10959789203773,35.18419329150777,1.5503996318093303,2,-2.624998092651367,-3.049999237060547,-4.75,-3.8699989318847656,-0.8199996948242188,3,-0.01737447344473586,1.6274501004162507,50.9900016784668,-1.21985615092114,50.1500015258789,-1.090911455398247,46.90999984741211,-0.01737447344473586
8556,2007-02-02,51.47999954223633,51.66999816894531,51.15999984741211,51.63000106811523,2448600.0,-0.006177600377168968,3.4348503947455717,-0.16666878594830575,77.1784127278924,71.51868150730436,-3.247755519982441,-3.9340560364516364,-4.328074967271206,-4.8131832529821565,22.42280205608253,0.6399993896484375,0.9135626315582215,3.5774993896484375,0.11711347150508544,7.03788530779179,1.847306430576765,5.30769234872011,-4.4431827335205085,92.06045536949206,32.35933019390454,1.7301929590716751,2,-2.2249984741210938,-2.729999542236328,-4.469999313354492,-3.549999237060547,-1.8400001525878906,4,-0.02466978378120832,-1.0377366638716115,51.79999923706055,1.6274501004162507,50.9900016784668,-1.21985615092114,50.1500015258789,-0.02466978378120832
8557,2007-02-05,51.72000122070313,51.81000137329102,51.18000030517578,51.31000137329102,2193100.0,0.004662037307709976,1.1355962887531357,-2.733304511469536,77.30398134524928,72.66119958025682,-3.079494825807906,-3.9247832746491014,-4.493978502995347,-4.978185718952297,24.710233184686047,0.6300010681152415,1.026305163209372,3.531501007080088,-0.201584994806133,7.264587008966309,1.6649580061369775,5.398044008023199,-4.391393328957527,95.58822979426857,39.22152265982974,1.8665430009431114,2,-2.4650001525878977,-2.970001220703132,-4.710000991821296,-3.790000915527351,-2.220001220703132,0,-0.023008554008500326,3.4348503947455717,51.47999954223633,-1.0377366638716115,51.79999923706055,1.6274501004162507,50.9900016784668,-0.023008554008500326
8558,2007-02-06,51.9000015258789,51.93000030517578,51.70000076293945,51.75,2892800.0,0.0034802842406684853,1.1904813805631245,0.36585751635201424,79.67030145513797,73.51345384427638,-2.866453645712838,-3.850935152218291,-4.612380263518581,-5.079622315714829,27.068025805164076,0.22999954223632812,1.1764549603190417,3.4250011444091726,-0.5288089374448504,7.3788112262631955,1.4480961034821576,5.401906185336188,-4.297110016085298,99.12027036248554,42.43240813934126,1.9769050409270121,2,-2.6300010681152273,-3.1350021362304616,-4.890001296997063,-3.970001220703118,-1.970001220703118,1,-0.021580013750549742,1.1355962887531357,51.72000122070313,3.4348503947455717,51.47999954223633,-1.0377366638716115,51.79999923706055,-0.021580013750549742
8559,2007-02-07,52.0,52.09000015258789,51.79999923706055,52.0,1330400.0,0.0019267528165916037,2.2222269317170347,0.0,81.83077882753918,75.63407922302942,-2.5144459186846717,-3.709525014206015,-4.666723778617666,-5.1027117372190816,29.256192563836215,0.29000091552734375,1.408059511277628,3.25099964141846,-0.8875735969868614,7.389572879823781,1.1817130222157957,5.320286260621124,-4.0509397865758245,92.91337636630692,33.13338657756577,2.0692866192026615,2,-2.6499996185302734,-3.155000686645508,-5.154999732971191,-4.069999694824219,-1.5900001525878906,2,-0.01653847327599156,1.1904813805631245,51.9000015258789,1.1355962887531357,51.72000122070313,3.4348503947455717,51.47999954223633,-0.01653847327599156
8560,2007-02-08,51.75,52.13999938964844,51.68000030517578,52.0099983215332,1482400.0,-0.004807692307692291,-1.3000085831179606,-100.0,78.89038299234215,77.34900049218328,-1.7124218119630044,-3.2355579006012007,-4.367229699447819,-4.788929983026307,31.041010433207777,0.45999908447265625,1.5816982168180687,2.753499603271486,-1.4851512057592657,6.992150412302237,0.6341741987561065,4.872825007786865,-3.38684579265945,60.20412532454136,-1.9595144910148576,2.119325404515377,2,-2.375,-2.8800010681152344,-4.9524993896484375,-3.989999771118164,-0.4799995422363281,3,-0.01681157356299079,2.2222269317170347,52.0,1.1904813805631245,51.9000015258789,1.1355962887531357,51.72000122070313,-0.01681157356299079
8561,2007-02-09,51.33000183105469,52.099998474121094,51.099998474121094,52.0,1606700.0,-0.008115906646286253,1.2988634769187597,2.5769326701586044,78.99730335057524,79.36177191658496,-0.6769731436135871,-2.6481082697285316,-3.8864455437862517,-4.288742263987558,31.752709743737768,1.0,1.7577962940094025,2.1410013198852553,-2.156944124538228,6.438946764308739,-0.007971402326482746,4.289974042096993,-2.513626201837191,22.11568792869457,-42.1424526092207,2.1489727222117403,2,-1.3500022888183594,-2.460002899169922,-4.675002098083496,-4.01500320434571,-0.13000106811523438,4,-0.006818668933041172,-1.3000085831179606,51.75,2.2222269317170347,52.0,1.1904813805631245,51.9000015258789,-0.006818668933041172
8562,2007-02-12,51.65999984741211,51.75,51.25,51.25,1848600.0,0.006428950021150737,-1.4390252979651839,-0.6119417431506069,78.73799926636376,79.34873709008393,-0.2931542235498483,-2.7978552901633833,-4.143799758362377,-4.542523941871096,32.49156865865771,0.5,2.0379218893475723,2.2654993057251005,-2.0950535020039354,6.626052113454136,0.08522290186058257,4.445775709589618,-2.4447893669428993,53.84623849172871,-11.331881407035667,2.180276403864516,2,-1.3299999237060547,-2.75,-5.050000190734863,-4.7350006103515625,0.9399986267089844,0,-0.0391018285662047,1.2988634769187597,51.33000183105469,-1.3000085831179606,51.75,2.2222269317170347,52.0,-0.0391018285662047
8563,2007-02-13,51.95000076293945,52.56000137329102,51.88999938964844,52.0,2483700.0,0.005613645303598869,-6.882284303825956,-0.12194940406963221,79.97348936159449,79.28091011078334,-0.3363440797389501,-2.9060648722069686,-4.3685397227576885,-4.763269034609408,33.22396049375912,0.9000015258789134,2.370895225842645,2.3455001831054716,-2.0855552400948625,6.776555606305806,0.12997247150530455,4.561027894705639,-2.383815613368739,58.21921924275768,-8.385731593302275,2.215527711600168,2,-0.26000022888183594,-2.7800006866455007,-5.382501602172852,-5.025001525878906,0.7099990844726562,1,-0.04716074546599924,-1.4390252979651839,51.65999984741211,1.2988634769187597,51.33000183105469,-1.3000085831179606,51.75,-0.04716074546599924
8564,2007-02-14,52.77000045776367,52.93000030517578,52.02000045776367,52.04999923706055,1762800.0,0.015784401978472973,-1.3333365937634494,-14.400244144350347,85.5181012423724,79.78897228545186,-0.9803972016529343,-3.496578167602941,-5.115950649911213,-5.512373631214615,33.50474137545294,0.9799995422363281,2.785373695122857,2.9059999465942354,-1.6324367836281226,7.4444366768165935,0.6367815814830564,5.1752183117054145,-2.784681036872115,91.25684768742026,20.936720016471085,2.26921836511118,2,-0.7550010681152344,-3.2900009155273438,-6.20250129699707,-5.845001220703125,0.09999847412110086,2,-0.05381845988159473,-6.882284303825956,51.95000076293945,-1.4390252979651839,51.65999984741211,1.2988634769187597,51.33000183105469,-0.05381845988159473
8565,2007-02-15,53.08000183105469,53.20000076293945,52.56999969482422,52.56999969482422,1869900.0,0.0058745759068001835,-1.470582075485811,0.7083350993938881,87.4237002197061,80.92733756232006,-1.2178006184453594,-3.5415968084306257,-5.336336392974012,-5.735864465305134,33.784269618812765,0.6300010681152344,2.8181603500686805,2.9325012207031236,-1.6684320230651224,7.5334344644713696,0.632034598818997,5.23296784258725,-2.623533468677657,94.28577137635943,18.7180730754352,2.3004666218841243,2,-0.9300022125244141,-3.4650020599365234,-6.512502670288086,-6.155002593994141,-0.6300010681152344,3,-0.05030146743665864,-1.3333365937634494,52.77000045776367,-6.882284303825956,51.95000076293945,-1.4390252979651839,51.65999984741211,-0.05030146743665864
8566,2007-02-16,52.54999923706055,53.13999938964844,52.36000061035156,52.86999893188477,1718400.0,-0.009984976935024537,-1.2285776566757494,-0.6274477538259149,82.48847460457677,81.503392368912,-0.5811735418946711,-2.753458656588009,-4.735213806047625,-5.12331139536353,33.95323135315344,0.779998779296875,2.7504641689690956,2.148998641967772,-2.3913927102193213,6.689389994154865,-0.1211970341257782,4.419194318061322,-1.5996950425822831,66.6666014581919,-14.810013853574816,2.2701956760935484,2,-0.39999961853027344,-2.7249984741210938,-5.982500076293945,-5.625,-0.5099983215332031,4,-0.024357731643774527,-1.470582075485811,53.08000183105469,-1.3333365937634494,52.77000045776367,-6.882284303825956,51.95000076293945,-0.024357731643774527
8567,2007-02-20,53.33000183105469,53.5,52.52000045776367,52.61000061035156,1851800.0,0.014843056238220687,-1.1777730682829652,-2.250005960470112,75.56269840101663,81.04699202956519,-1.2390833489454636,-3.203079686516631,-5.439691529366769,-5.823213697316099,35.963049836257696,0.9799995422363281,2.6350242091604983,2.6150011062622056,-1.8169379075930152,7.046940120117426,0.39903159933459165,4.83097061318982,-1.97475225425341,89.441111521803,7.646432270307685,2.215969506927612,2,-1.0300025939941406,-3.355001449584961,-6.620002746582031,-6.405002593994141,-1.9800033569335938,1,-0.03994001490686072,-1.2285776566757494,52.54999923706055,-1.470582075485811,53.08000183105469,-1.3333365937634494,52.77000045776367,-0.03994001490686072
8568,2007-02-21,53.43000030517578,53.47000122070313,52.54999923706055,53.06000137329102,1127100.0,0.0018750885184268817,3.0888907726867165,0.5138865341414728,72.26276305228711,79.98387916564829,-1.228408100144918,-2.986811488525035,-5.458222239662014,-5.854490905957775,38.06874013689073,0.9200019836425852,2.5722579110083643,2.416999626159665,-1.8961386315392303,6.730137883858561,0.2604304973102174,4.573568755009113,-1.6458006437347592,95.27028942735706,14.57185054120933,2.1565691288494477,2,-1.1300010681152344,-3.4549999237060547,-6.717500686645508,-6.505001068115234,-1.8699989318847585,2,-0.015534378182930353,-1.1777730682829652,53.33000183105469,-1.2285776566757494,52.54999923706055,-1.470582075485811,53.08000183105469,-0.015534378182930353
8569,2007-02-22,52.86000061035156,53.6500015258789,52.59000015258789,53.29999923706055,1466700.0,-0.010668158180208831,-1.163269119232686,-1.1891889105399587,60.11451368085408,77.89767146437184,-0.5851199432535168,-2.0966480164001027,-4.80944189381858,-5.2172690986747625,40.1954515226873,1.0600013732910085,2.4781481523412623,1.5754999160766587,-2.462850180691646,5.6138500128449635,-0.4436751323074901,3.5946749644608076,-0.7326408811987477,38.75966241431744,-38.094913004979354,2.019175048384152,2,-0.4850006103515625,-2.809999465942383,-6.097501754760742,-5.935001373291016,-1.2600021362304688,3,-0.003783593655507622,3.0888907726867165,53.43000030517578,-1.1777730682829652,53.33000183105469,-1.2285776566757494,52.54999923706055,-0.003783593655507622
8570,2007-02-23,52.77000045776367,52.93999862670898,52.43000030517578,52.849998474121094,1159000.0,-0.001702613536676112,2.9230893378524714,0.18181424100292173,62.87425514450919,76.10622166369784,-0.37461133678892367,-1.6427345662983441,-4.647819645680066,-5.061005423500106,42.94056967491109,0.509998321533196,2.3464298283480005,1.2009998321533217,-2.3641644965973896,4.766164160904033,-0.5815823322220339,2.9835819965286774,0.8800010681152273,31.78291135123004,-41.36581395600743,1.7825821643753559,2,-0.31999969482421875,-2.719999313354492,-5.820001602172852,-5.820001602172852,-1.0100021362304688,4,0.001894987175547591,-1.163269119232686,52.86000061035156,3.0888907726867165,53.43000030517578,-1.1777730682829652,53.33000183105469,0.001894987175547591
8571,2007-02-26,52.599998474121094,53.040000915527344,52.40999984741211,52.75,1305700.0,-0.0032215649453830597,-1.3773679967754937,1.8750655667350151,58.90685038980929,73.90276067741401,-0.006163406786825476,-1.0832865145447812,-4.380903999648623,-4.817710876349501,46.115620357961895,0.6300010681152344,2.183812474350958,0.7484979629516602,-2.09870037956334,3.59569630546666,-0.6751012083058399,2.17209713420916,1.0500030517578054,15.322449155384188,-52.71633922308568,1.4235991712574982,2,0.17000198364257812,-2.549997329711914,-5.594999313354492,-5.614999771118164,-0.3999977111816406,0,-0.002851667595683227,2.9230893378524714,52.77000045776367,-1.163269119232686,52.86000061035156,3.0888907726867165,53.43000030517578,-0.002851667595683227
8572,2007-02-27,51.38999938964844,52.06999969482422,50.81999969482422,51.97999954223633,2703200.0,-0.02300378554322524,2.2467513165651893,3.933294339046844,45.72862619808313,70.0977758814683,1.2980077889686399,0.5054672835361629,-3.089277263984613,-3.5455013658705354,48.72531466409712,1.779998779296875,2.0266306504183973,-0.6855010986328125,-2.3586382143544284,0.9876360170888034,-1.5220696564936205,0.15106745922799547,2.210402069091792,20.141318940835887,-42.14968622269865,0.8365685578608089,2,0.845001220703125,-1.3399982452392578,-4.3600006103515625,-4.405000686645508,1.0400009155273438,1,0.01264840501262654,-1.3773679967754937,52.599998474121094,2.9230893378524714,52.77000045776367,-1.163269119232686,52.86000061035156,0.01264840501262654
8573,2007-02-28,51.63999938964844,52.349998474121094,51.209999084472656,51.47000122070313,3195500.0,0.004864759738649749,-2.304334365325077,-0.28813241521997957,47.05881986284549,65.8245223948542,1.1168593683408972,0.3929651747143694,-3.2472587699748843,-3.7356764116795915,48.05457781969843,1.1399993896484375,1.9046912140250498,-0.5100009918212862,-1.9366793097864061,0.9166773261438337,-1.2233401508038426,0.20333816716127018,1.7935779632568298,28.975235486636507,-28.226016869228538,0.7133391589825592,2,0.595001220703125,-1.5099983215332031,-4.5475006103515625,-4.655000686645508,0.6800003051757812,2,-0.005615819499515284,2.2467513165651893,51.38999938964844,-1.3773679967754937,52.599998474121094,2.9230893378524714,52.77000045776367,-0.005615819499515284
8574,2007-03-01,51.52999877929688,51.77000045776367,50.72999954223633,50.79999923706055,3382900.0,-0.0021301435254006407,-1.3908096376033148,4.294161206355127,48.16052594311645,61.46194747523312,1.1538028090777672,0.5749745219409661,-3.0855627118822113,-3.575144116064962,47.0000033513586,1.0400009155273438,1.7604377185977995,-0.6470014572143512,-1.9997707425035784,0.705767828074876,-1.3233860998589648,0.029383185430262415,1.7467639141235196,34.631981015700006,-21.272805718996104,0.6763846426446133,3,0.6600017547607351,-1.3999977111816477,-4.437500000000007,-4.545000076293952,0.9600028991699148,3,0.0005822354881599434,-2.304334365325077,51.63999938964844,2.2467513165651893,51.38999938964844,-1.3773679967754937,52.599998474121094,0.0005822354881599434
8575,2007-03-02,50.9000015258789,52.38000106811523,50.86000061035156,52.38000106811523,1823900.0,-0.0122258348213099,1.0540553079724524,-2.0273979045279766,46.526654801463216,57.46618971933161,1.6115150693722953,1.195376668154566,-2.374018348506901,-2.920119544694977,45.74483219267381,1.5200004577636648,1.5539643073820315,-1.2319988250732479,-2.6931104185395185,0.22911276839302275,-1.9625546218063832,-0.5014430283401126,2.173020115446775,7.35938885613615,-50.63757291741916,0.7305557967331344,3,1.289999008178718,-0.7700004577636648,-3.7025022506713796,-3.9150028228759695,1.8999977111816477,4,0.013752395427459874,-1.3908096376033148,51.52999877929688,-2.304334365325077,51.63999938964844,2.2467513165651893,51.38999938964844,0.013752395427459874
8576,2007-03-05,50.209999084472656,51.34000015258789,50.13999938964844,50.29999923706055,2096000.0,-0.013556039699830436,-9.4348100111124,0.060810932719544915,38.931303489425154,53.39603472915479,2.1620437241696067,1.8818382948040409,-1.6229901250325867,-2.2134785213452943,44.11757384652491,1.2000007629394531,1.1821364875644917,-1.8585012435913058,-3.5336359546747502,-0.18336653250786128,-2.696068599133028,-1.0209338880495835,2.6755807889258705,3.1249840344821225,-53.108622718022886,0.8375673555417239,3,1.6850013732910156,-0.07999801635742188,-3.0124998092651367,-3.2250003814697266,2.0,0,0.03087032992079619,1.0540553079724524,50.9000015258789,-1.3908096376033148,51.52999877929688,-2.304334365325077,51.63999938964844,0.03087032992079619
8577,2007-03-06,50.52999877929688,50.86999893188477,50.20000076293945,50.70000076293945,3004300.0,0.006373226462041304,1.627452447024107,1.8889077268680599,39.209720628740484,49.72347445987183,1.567985172922782,1.5474542866501864,-1.8682831404947748,-2.513692237903676,42.334440282215056,0.6699981689453196,0.7431201932523237,-1.4790014266967688,-3.285632051776659,0.32762919838312143,-2.382316739236714,-0.5756861141568237,2.0810230457266385,17.41067399178856,-36.97840626331475,0.9033153125399465,3,1.3650016784667898,-0.39999771118164773,-3.3324995040893626,-3.5450000762939524,1.3000030517578054,1,0.03304971351645469,-9.4348100111124,50.209999084472656,1.0540553079724524,50.9000015258789,-1.3908096376033148,51.52999877929688,0.03304971351645469
8578,2007-03-07,50.77999877929688,51.22999954223633,50.31000137329102,50.36999893188477,1751400.0,0.004947556026904776,-2.4717241875697002,-2.4117356670033545,33.44426199644943,46.76011316160464,1.0086182618699482,1.2745933387797521,-2.0291373495841114,-2.7507142200063655,40.5175739687964,0.9199981689453054,0.35612051186358684,-1.1730012893676687,-3.061439017976163,0.7154364392408255,-2.1172201536719157,-0.2287824250634216,1.5839208021891338,28.57137991461256,-20.280318533159654,0.9442188643042467,3,0.8100013732910085,-0.044998168945319605,-3.5824995040893626,-3.7950000762939524,1.4900016784667898,2,0.03249313835256751,1.627452447024107,50.52999877929688,-9.4348100111124,50.209999084472656,1.0540553079724524,50.9000015258789,0.03249313835256751
8579,2007-03-08,51.13999938964844,51.52999877929688,50.66999816894531,51.11000061035156,2149100.0,0.007089417467617709,1.1234646974606086,0.07316778161315234,33.993392899633264,43.55112846772954,0.4235145844697783,0.8926255346634093,-2.28043106955284,-3.1007808593879247,38.62030284988357,0.8600006103515696,0.04924058492633776,-0.770000648498538,-2.692784653583317,1.1527833565862409,-1.7313926510409274,0.19139135404385144,1.0015281726538205,44.642823691295995,1.4746872159469504,0.9613920025423903,3,0.4500007629394531,-0.05499839782714844,-2.652499198913574,-2.864999771118164,1.8899993896484446,3,0.02307392098668326,-2.4717241875697002,50.77999877929688,1.627452447024107,50.52999877929688,-9.4348100111124,50.209999084472656,0.02307392098668326
8580,2007-03-09,50.88000106811523,51.68000030517578,50.68000030517578,51.61999893188477,1790900.0,-0.005084050149320896,1.3255797448590336,-24.667599186165276,35.578601857671586,40.95910085304757,0.432728619149195,1.1426901500316191,-1.907992348002331,-2.83848677106149,36.87973397349441,1.0,-0.25002071188683317,-0.98649902343751,-2.9631346567392995,0.9901366098642796,-1.9748168400884083,0.0018187932133884033,1.0613736769216473,48.05202847644999,7.531754557772352,0.988317816650895,3,0.37999916076660867,1.0149993896484446,-2.267500877380364,-2.480001449584954,2.6800003051757955,4,0.03164309309263169,1.1234646974606086,51.13999938964844,-2.4717241875697002,50.77999877929688,1.627452447024107,50.52999877929688,0.03164309309263169
8581,2007-03-12,50.97999954223633,51.27000045776367,50.4000015258789,50.77000045776367,1472000.0,0.0019653787740143702,1.2025263889827988,-0.2837833658098984,27.005834026971712,38.878790611812974,0.08802373125087826,1.0699846016732764,-1.8969058909840157,-2.9390974772728526,35.88760671963414,0.8699989318847727,-0.44051740101888015,-0.8690004348754883,-2.8716617057476768,1.1336608359967002,-1.870331070311586,0.1323302005606095,0.7812376672617063,52.702636523675615,17.61165233658142,1.0013306354360945,3,0.2800006866455078,0.9150009155273438,-2.0174989700317383,-2.229999542236328,0.779998779296875,0,0.03570026895187328,1.3255797448590336,50.88000106811523,1.1234646974606086,51.13999938964844,-2.4717241875697002,50.77999877929688,0.03570026895187328
8582,2007-03-13,49.63999938964844,50.75,49.5099983215332,50.56999969482422,2396200.0,-0.026284820804631792,-1.0840321587936605,-4.428592188919164,20.157465935045664,35.889751286501884,1.2892604078751475,2.3725330560488516,-0.4710293918371349,-1.620920215156083,34.46870712084704,1.470001220703125,-0.6917884537521601,-2.1080005645751925,-4.341267712981335,0.12526658383094968,-3.2246341387782635,-0.9913669903721214,2.0400009155273438,5.9908271556975174,-20.600237505337276,1.1166335742030697,3,1.3050003051757812,1.9400005340576172,-0.6374988555908203,-0.8899993896484375,1.6700019836425852,1,0.05177275838887607,1.2025263889827988,50.97999954223633,1.3255797448590336,50.88000106811523,1.1234646974606086,51.13999938964844,0.05177275838887607
8583,2007-03-14,49.5,50.6500015258789,48.7400016784668,50.20000076293945,3819000.0,-0.002820293943791463,1.387496393924162,0.752688745416212,21.62160768919493,32.94098259162172,1.2223173461736536,2.444926091517857,-0.24243090679495083,-1.4959554262197372,32.66203020013932,1.9099998474121023,-0.9323679034900323,-2.125499916076663,-4.570822605890413,0.3198227737370871,-3.348161260983538,-0.9028385711697879,1.9196000671386741,25.85029512016951,0.7654920065636439,1.222661344906874,3,1.0600013732910156,1.6950016021728516,-0.4974994659423828,-0.75,2.1800003051757812,2,0.047070744061710856,-1.0840321587936605,49.63999938964844,1.2025263889827988,50.97999954223633,1.3255797448590336,50.88000106811523,0.047070744061710856
8584,2007-03-15,49.93000030517578,50.22000122070313,49.1500015258789,49.5,2074800.0,0.008686874852035897,1.1188067954344574,-0.614285480733075,27.316286628873172,30.806497239111714,0.6051247430132562,1.8880523639672049,-0.5657254078732308,-1.90223745595015,30.54428974623494,1.069999694824233,-1.0023092702558287,-1.553499603271483,-4.048322534212922,0.9413233276699557,-2.8009110687422023,-0.3060881378007636,1.1144559875488298,40.47616267226156,15.56782434660095,1.2474114654707187,3,0.2800006866455078,1.2650012969970703,-0.9125003814697266,-1.1650009155273438,1.6899986267089915,3,0.046865614626189434,1.387496393924162,49.5,-1.0840321587936605,49.63999938964844,1.2025263889827988,50.97999954223633,0.046865614626189434
8585,2007-03-16,50.40999984741211,50.65999984741211,50.02000045776367,50.02000045776367,2824500.0,0.00961344961551247,-2.282053288469815,0.9069746810737922,33.33333333333337,30.184500555101515,0.053986120175416374,1.2624956224377044,-0.9215701151331004,-2.3454274354526703,27.986591547420105,0.7299995422363281,-1.0985528690981141,-0.9399999618530259,-3.359735066193288,1.479735142487236,-2.149867514023157,0.26986759031710505,0.31183279931640584,66.00786461286081,38.23928595105878,1.2098675521701316,3,-0.1999988555908203,0.7850017547607422,-1.3125,-1.5650005340576172,0.9700012207031179,4,0.05197379368806465,1.1188067954344574,49.93000030517578,1.387496393924162,49.5,-1.0840321587936605,49.63999938964844,0.05197379368806465
8586,2007-03-19,51.27000045776367,51.40999984741211,50.9000015258789,50.9000015258789,2876300.0,0.017060119280990493,-1.756755642159676,0.9487166947063839,49.035377958768144,31.276240258437916,-0.7150343083181596,0.31798728776188057,-1.653889383088888,-3.1592521363440156,25.78655858374608,1.0,-1.1841525557890833,-0.015999412536622515,-2.3688830546311053,2.3368842295578602,-1.192441233583864,1.1604424085106189,-2.529998779296875,94.75657357084484,63.29584765184319,1.1764418210472407,3,-1.0599994659423828,-0.07499885559082031,-2.147500991821289,-2.4000015258789062,0.3999977111816406,0,0.04466551384983619,-2.282053288469815,50.40999984741211,1.1188067954344574,49.93000030517578,1.387496393924162,49.5,0.04466551384983619
8587,2007-03-20,51.20000076293945,51.349998474121094,51.02000045776367,51.1500015258789,2619400.0,-0.0013653148858830955,-1.1290100289177383,0.13513346323963185,46.357625514021244,32.711058427057004,-0.6034604452537096,0.23213231536595913,-1.4489088481932058,-3.0535531056376044,23.252155737993867,0.3299980163574219,-1.216523241415203,0.020500946044919033,-2.126658666645909,2.167660558735747,-1.053078860300495,1.094080752390333,-2.4065991210937483,92.13486035626725,57.866338156346856,1.0735798063454125,3,-0.9899997711181641,-0.0049991607666015625,-1.7750015258789062,-2.3300018310546875,0.2599983215332031,1,0.01093745215330344,-1.756755642159676,51.27000045776367,-2.282053288469815,50.40999984741211,1.1188067954344574,49.93000030517578,0.01093745215330344
8588,2007-03-21,52.599998474121094,52.84000015258789,51.099998474121094,51.1500015258789,2412500.0,0.027343704889063458,-1.24515903564643,29.00038147554344,57.29877586111778,35.30054542277751,-1.920055893256034,-1.2998808666220043,-2.70035499862297,-4.408709435268243,21.030462925933307,1.7400016784667969,-1.0953595093308763,1.461998748779294,-0.5283737234617547,3.4523712210203428,0.46681251265876966,2.4571849848998184,-3.7542648681640642,93.49588705183753,56.82481941618732,0.995186236120525,3,-1.80999755859375,-1.4049968719482422,-2.9799985885620117,-3.729999542236328,-0.6399993896484375,2,-0.024524660423036804,-1.1290100289177383,51.20000076293945,-1.756755642159676,51.27000045776367,-2.282053288469815,50.40999984741211,-0.024524660423036804
8589,2007-03-22,52.65999984741211,52.86000061035156,52.27999877929688,52.540000915527344,1929100.0,0.0011407105519316563,1.2307743095036956,0.08275805823607986,63.017742296820806,38.3493388049052,-1.9464619925662632,-1.4499750224360497,-2.6193281247537143,-4.418913851520209,18.583482050423473,0.5800018310546804,-0.9873298237515016,1.5320001602172866,-0.42365100634482644,3.4876513267793996,0.5541745769362336,2.5098257434983395,-3.654495579589849,92.95771999317653,50.40694108799691,0.9778255832810562,3,-1.8599987030029297,-1.4649982452392578,-2.229999542236328,-3.5799999237060547,-1.3499984741210866,3,-0.018609941987770218,-1.24515903564643,52.599998474121094,-1.1290100289177383,51.20000076293945,-1.756755642159676,51.27000045776367,-0.018609941987770218
8590,2007-03-23,52.86999893188477,53.02000045776367,52.36000061035156,52.45000076293945,1416900.0,0.0039878291887800454,-1.200005086275956,3.5000158947134774,71.17835971530671,43.2573972147202,-2.0612574969879844,-1.7413798004049568,-2.6919776359607255,-4.590322647462003,16.35118918273933,0.6599998474121094,-0.8471918725040553,1.736999320983891,-0.236755284798285,3.710753926766067,0.750122018092803,2.723876623874979,-3.6332248835107563,92.92445276160865,43.511703323865035,0.9868773028910874,3,-1.9899978637695384,-1.6749973297119212,-2.12249946594239,-3.6049995422363352,-1.3600006103515696,4,-0.023642898151188585,1.2307743095036956,52.65999984741211,-1.24515903564643,52.599998474121094,-1.1290100289177383,51.20000076293945,-0.023642898151188585
8591,2007-03-26,52.45000076293945,52.95000076293945,51.849998474121094,52.68999862670898,1640000.0,-0.007943979145647928,1.8947347287055163,-0.5714259763850779,65.04705296395694,48.24512910682145,-1.5766082311183354,-1.4052427916286874,-2.158600254688899,-4.126120458540406,13.709712266713513,1.1000022888183594,-0.7386571144764886,1.3245010375976562,-0.6267949318805321,3.2757970070758446,0.3488530528585585,2.300149022336754,-2.910568601814262,71.50001525878906,17.294036995335865,0.9756479847390952,3,-1.5699996948242188,-1.2549991607666016,-1.5675010681152344,-3.0500011444091797,-0.030002593994140625,0,-0.02040037520038085,-1.200005086275956,52.86999893188477,1.2307743095036956,52.65999984741211,-1.24515903564643,52.599998474121094,-0.02040037520038085
8592,2007-03-27,52.040000915527344,52.25,51.22000122070313,52.08000183105469,2041400.0,-0.007816965518555485,4.421085389603833,0.16667196490447772,59.633053744123295,52.468623112924604,-0.8832494580603338,-0.9950672551482569,-1.6399044398890652,-3.6882224105359427,13.233188911256796,1.229999542236321,-0.6303036004360791,0.8820011138916044,-1.109090523621738,2.873092751404947,-0.1135447048650633,1.877546932648272,-2.222123290671071,48.958409908665914,-8.139452368900237,0.995545818756671,3,-0.9549999237060547,-0.8449993133544922,-1.0525007247924805,-2.6400012969970703,0.55999755859375,1,-0.00710996810285669,1.8947347287055163,52.45000076293945,-1.200005086275956,52.86999893188477,1.2307743095036956,52.65999984741211,-0.00710996810285669
8593,2007-03-28,51.349998474121094,51.77999877929688,51.0,51.70000076293945,2166500.0,-0.013259078194988505,2.058828809286891,8.749856952126645,51.528378702535576,55.15885556555376,0.10814507740737866,-0.3456253114382548,-0.8534304531818435,-2.9740508710304567,12.394306845817885,1.0400009155273438,-0.49711263681926,0.20649871826172017,-1.7740090809748565,2.187006517498297,-0.7837551813565682,1.1967526178800085,-1.2759510226322277,17.326653208216328,-39.63869866710638,0.990253899618288,3,0.17000198364257812,-0.1549968719482422,-0.21249866485595703,-1.7999992370605469,1.6400032043457031,2,0.0021421735855942092,4.421085389603833,52.040000915527344,1.8947347287055163,52.45000076293945,-1.200005086275956,52.86999893188477,0.0021421735855942092
8594,2007-03-29,51.56000137329102,52.040000915527344,51.18000030517578,51.81999969482422,1706300.0,0.004089637885301256,1.4571419229323002,0.7428474894006402,54.98533970384084,57.564634051165704,0.17173277247875518,-0.5831643852135358,-0.9570521331765391,-3.1557036990739036,12.224839361356455,0.8600006103515625,-0.1536513974752296,0.4150014877319421,-1.5667839923418114,2.3967869678056957,-0.5758912523049347,1.405894227768819,-1.2502776813001688,27.72283397950297,-29.115440261704148,0.9908927400368772,3,0.39999961853026633,-0.36499977111817117,-0.422501564025886,-2.010002136230476,1.1599998474121094,3,0.007757907302710754,2.058828809286891,51.349998474121094,4.421085389603833,52.040000915527344,1.8947347287055163,52.45000076293945,0.007757907302710754
8595,2007-03-30,51.599998474121094,52.08000183105469,51.040000915527344,51.56000137329102,1490200.0,0.0007757389403559856,1.0799938965076579,-0.15383599630263103,54.58579205493165,58.181346728517205,0.35569367330804624,-0.5987276843515446,-0.8825293842009287,-3.1570904225095973,11.431529953741709,1.0400009155273438,0.20109887704195017,0.41999874114990376,-1.56828270434481,2.4082801866446175,-0.5741419815974496,1.414139463897257,-1.0734526408684175,30.769140480573416,-25.493765117855414,0.9941407227473559,3,0.4100017547607422,-0.7099971771240234,-0.3874979019165039,-1.9749984741210938,1.0,4,-0.005620099019489566,1.4571419229323002,51.56000137329102,2.058828809286891,51.349998474121094,4.421085389603833,52.040000915527344,-0.005620099019489566
8596,2007-04-02,51.7599983215332,51.86999893188477,51.2400016784668,51.540000915527344,906900.0,0.0031007723283626998,1.8636328169025693,5.500333810206032,68.99641295274759,60.69676755504235,0.3045345914476698,-0.6710569766814345,-0.9260456630180229,-3.2709302818769572,11.467098188936275,0.6299972534179759,0.5216629545569589,0.5024986267089844,-1.4470423167613973,2.452039570179366,-0.47227184502620645,1.4772690984441752,-1.03397611831965,60.79986572265626,-1.7468498137324602,0.97477047173519,4,0.2500019073486328,-0.8699970245361328,-0.5099973678588867,-2.134998321533203,0.9099998474121094,0,-0.004829984700675638,1.0799938965076579,51.599998474121094,1.4571419229323002,51.56000137329102,2.058828809286891,51.349998474121094,-0.004829984700675638
8597,2007-04-03,52.20000076293945,52.34000015258789,51.91999816894531,52.0,1173800.0,0.0085008202410084,-1.3333156729149227,0.9091050961488443,72.9591859904619,62.436813124969476,0.02380267328894803,-1.0324672920411757,-1.2281877142570892,-3.667972756357308,11.672262325468225,0.5800018310546875,0.800112137486181,0.8590009689331026,-1.1023614645651705,2.8203634024313757,-0.12168024781603748,1.8396821856822427,-1.2904602993618894,89.55228554429176,21.439897434373222,0.9806812167491379,4,-0.1900005340576172,-1.3199996948242188,-0.7899999618530273,-2.575000762939453,-0.29000091552734375,1,0.0042145096320007625,1.8636328169025693,51.7599983215332,1.0799938965076579,51.599998474121094,1.4571419229323002,51.56000137329102,0.0042145096320007625
8598,2007-04-04,52.43000030517578,52.540000915527344,52.15999984741211,52.2599983215332,952900.0,0.004406121434381793,-1.0540657573226935,0.8500066756947491,72.0070410711239,63.435624099892046,-0.2602110105792832,-1.1937172904571725,-1.3283518597582997,-3.861062626245314,11.6077006242035,0.3800010681152344,0.9078456684184815,1.0065004348754911,-0.9939233124371682,3.0069241821881505,0.00628856121916499,2.0067123085318173,-1.3516230420633306,92.6666259765625,20.188538729157244,1.0002118736563284,4,-0.4200000762939453,-1.5499992370605469,-1.2874994277954102,-2.8050003051757812,-0.09999847412109375,2,0.003242383520042358,-1.3333156729149227,52.20000076293945,1.8636328169025693,51.7599983215332,1.0799938965076579,51.599998474121094,0.003242383520042358
8599,2007-04-05,52.31999969482422,52.5,51.91999816894531,52.20000076293945,1632400.0,-0.002098047104926337,1.4166766007836031,0.7058678335016269,67.98492799850568,63.08079835358082,-0.2274278101082956,-1.0443243911128945,-1.085827598393763,-3.7188880595958835,11.149821757576001,0.5800018310546875,1.0495551978543105,0.8374998092651396,-1.1970321518445388,2.872031770374818,-0.17976617128969963,1.8547657898199787,-1.0862925761396696,85.333251953125,11.539500361308654,1.0172659805548407,4,-0.3449993133544922,-1.4399986267089844,-1.1374988555908203,-2.6949996948242188,0.06000137329100852,3,0.012805848385906149,-1.0540657573226935,52.43000030517578,-1.3333156729149227,52.20000076293945,1.8636328169025693,51.7599983215332,0.012805848385906149
8600,2007-04-09,52.4900016784668,52.72999954223633,52.31999969482422,52.5,1246400.0,0.003249273406616515,-1.3428409499623983,-0.08332008773881806,63.20346856509665,62.87595564259634,-0.5107073117787166,-1.146295935318939,-1.107314919325134,-3.840870794439212,10.611106192403755,0.4099998474121094,1.0013592255915,0.9270017623901339,-1.1343836362455164,2.988387161025784,-0.10369093692769127,1.957694461707959,-1.1133910926559167,83.89273772766607,12.22392625888638,1.0306926993178263,4,-0.6250019073486328,-1.6100006103515625,-1.330000877380371,-2.865001678466797,-0.5100021362304688,0,0.004381778145964299,1.4166766007836031,52.31999969482422,-1.0540657573226935,52.43000030517578,-1.3333156729149227,52.20000076293945,0.004381778145964299
8601,2007-04-10,52.79999923706055,52.93999862670898,52.4900016784668,52.66999816894531,1503100.0,0.0059058401349016965,1.195107881539691,-13.00228920259443,66.4608875841823,63.63460384704734,-0.8558369071834662,-1.3839061914418096,-1.257942601693685,-4.097844596609448,10.492782596713042,0.4499969482421804,0.9085851911798173,1.1459993362426744,-0.967061766212737,3.2590604386980857,0.08946878501496514,2.2025298874703836,-1.2919174614934406,86.27457580211514,16.484291434550272,1.056530551227707,4,-0.8299999237060547,-1.9199981689453125,-1.639998435974121,-3.174999237060547,-0.8499984741210938,1,-0.0037878932922231767,-1.3428409499623983,52.4900016784668,1.4166766007836031,52.31999969482422,-1.0540657573226935,52.43000030517578,-0.0037878932922231767
8602,2007-04-11,52.209999084472656,52.90999984741211,52.0,52.9000015258789,1617300.0,-0.011174245475628064,1.563383157283932,-5.3076674785057705,45.18519634844268,62.929805807703694,-0.26729556481727457,-0.6234612708686029,-0.5108530182332345,-3.4610662886682775,11.20689159777702,0.9099998474121094,0.7210142679205376,0.4274991989135728,-1.471618126224456,2.3266165240516017,-0.5220594636554381,1.3770578614825837,-0.5809638143298272,28.4314495469116,-36.77561375120917,0.9495586625690132,4,-0.2199993133544922,-1.3299980163574219,-1.1974983215332031,-2.5849990844726562,-0.6100006103515625,2,0.008810555306243195,1.195107881539691,52.79999923706055,-1.3428409499623983,52.4900016784668,1.4166766007836031,52.31999969482422,0.008810555306243195
8603,2007-04-12,51.83000183105469,52.290000915527344,51.63000106811523,52.27999877929688,2414100.0,-0.007278246697594359,1.8085026946302492,0.6521671826625557,40.503452869272856,61.32070727052947,0.2100383520269915,-0.06319609311191243,-0.07939400993220147,-3.035067654374643,11.193464523391466,0.6599998474121165,0.5908562949517844,-0.06899814605712606,-1.6352593127010664,1.4972630205868143,-0.8521287293790962,0.7141324372648441,1.1899986267089844,15.267262265294304,-44.511573620647155,0.7831305833219709,4,0.15999794006347656,-0.9500007629394531,-0.8175010681152344,-2.2050018310546875,-0.40000152587890625,3,0.001543469294448041,1.563383157283932,52.209999084472656,1.195107881539691,52.79999923706055,-1.3428409499623983,52.4900016784668,0.001543469294448041
8604,2007-04-13,52.27000045776367,52.65999984741211,51.540000915527344,52.65999984741211,2666700.0,0.008489265119904887,4.743593254822176,0.8666711878199992,43.478275291865835,60.086538741299925,-0.13259984144042392,-0.33613295505715257,-0.488836888010141,-3.429871396138239,11.324764854268079,1.1199989318847656,0.5375356193606962,0.2540004730224581,-1.0141916353705724,1.5221925814154886,-0.3800955811740536,0.8880965272189698,0.7222000122070327,52.14290969234443,-3.300992355632573,0.6340960541965139,4,-0.18000030517578125,-1.3899993896484375,-1.1075000762939453,-2.645000457763672,-0.3100013732910156,4,0.001147912239631621,1.8085026946302492,51.83000183105469,1.563383157283932,52.209999084472656,1.195107881539691,52.79999923706055,0.001147912239631621
8605,2007-04-16,53.02999877929688,53.02999877929688,52.31999969482422,52.5,1713300.0,0.014539856798878814,1.6792479990786675,-1.3589733557651107,55.87042689871983,58.62809584640796,-0.7469728866717134,-0.9378684510392716,-1.234930858055293,-4.139796652163966,12.102758891820374,0.7599983215332102,0.6235113609891982,0.8829988479614315,-0.21678253769373867,1.9827802336166016,0.33310815513384995,1.432889540789013,-1.4899978637695384,100.0,44.66262372775052,0.5498906928275843,4,-0.7449989318847727,-2.144998550415046,-1.6924982070922923,-3.404998779296882,0.69000244140625,0,-0.012257170019687402,4.743593254822176,52.27000045776367,1.8085026946302492,51.83000183105469,1.563383157283932,52.209999084472656,-0.012257170019687402
8606,2007-04-17,53.56000137329102,53.56000137329102,52.81000137329102,53.27999877929688,1803000.0,0.009994391970475691,4.357093227612703,0.528307997927096,65.01976329282171,57.74593776889238,-1.111700873446253,-1.3570922725387007,-1.7342676215927213,-4.613581148412273,12.716501432521365,0.75,0.6878009562926977,1.298501396179205,0.1099192691071238,2.487083523251286,0.7042103326431643,1.8927924597152455,-2.020000457763679,100.0,42.04409252375281,0.5942910635360421,4,-1.010000228881843,-2.4099998474121165,-1.9825010299682688,-3.9350013732910227,-0.31999969482422586,1,-0.029499660017607843,1.6792479990786675,53.02999877929688,4.743593254822176,52.27000045776367,1.8085026946302492,51.83000183105469,-0.029499660017607843
8607,2007-04-18,51.7599983215332,53.0,50.5099983215332,53.0,5590000.0,-0.033607225646103744,3.016126303224953,-4.428536395961908,53.32252605833083,55.66988054524871,0.6921065269279438,0.5133344062719871,0.06838017571515564,-2.7581549217122756,13.132897401687101,3.0500030517578196,0.7169023837766844,-0.5295015335083022,-1.636369943065091,0.5773668760484867,-1.0829357382867002,0.023932671270095796,1.8000030517578196,40.983565550191265,-21.19825909107623,0.5534342047783958,4,0.27500152587890625,-0.6099967956542969,-0.18249797821044922,-2.134998321533203,0.7000007629394531,2,0.003670835540332762,4.357093227612703,53.56000137329102,1.6792479990786675,53.02999877929688,4.743593254822176,52.27000045776367,0.003670835540332762
8608,2007-04-19,51.31000137329102,52.77000045776367,50.9900016784668,52.77000045776367,4761100.0,-0.008693913501441775,1.438356021216001,1.1774170227558631,48.04992078993443,53.45487974429635,1.0801091508252654,0.9083019127050065,0.5100445589409262,-2.2627724161719627,12.28340328961887,1.779998779296875,0.6319050191377329,-0.9149986267089787,-2.093695696728858,0.26369844331090064,-1.5043471617189184,-0.325650091699039,2.25,26.229582009655722,-38.6458643476787,0.5893485350099386,4,0.7249984741210866,-0.15999984741211648,-0.04750156402588601,-1.6850013732910227,1.4099998474121094,3,0.005651863049472183,3.016126303224953,51.7599983215332,4.357093227612703,53.56000137329102,1.6792479990786675,53.02999877929688,0.005651863049472183
8609,2007-04-20,51.68000030517578,52.38999938964844,51.38000106811523,51.90999984741211,3934100.0,0.007211048956965227,-1.4337367117230737,0.15753403182400202,50.59348558168492,52.053770523917265,0.6814398470580727,0.4860389142911856,0.13261693959594822,-2.5938747717771093,11.372870624001916,1.0799980163574148,0.4828926911461693,-0.4959997177124009,-1.6800233717808482,0.6880239363560463,-1.088011544746628,0.09601210932182624,1.8190010070800824,38.36068239237553,-29.555468822594825,0.5920118270342238,4,0.3549995422363281,-0.3249988555908203,-0.8024988174438477,-2.0550003051757812,1.0699996948242188,4,-0.0048374612717438925,1.438356021216001,51.31000137329102,3.016126303224953,51.7599983215332,4.357093227612703,53.56000137329102,-0.0048374612717438925
8610,2007-04-23,51.61999893188477,52.27000045776367,51.61999893188477,51.9000015258789,2363300.0,-0.0011610172781868489,-3.6428250296319336,1.2174050055561387,48.945787631647335,50.10764830696893,0.6761584173434017,0.4717802759519216,0.19239872105870148,-2.4920567498975217,10.288485961074725,0.6500015258788991,0.31993193138305287,-0.49350109100340944,-1.6550300100197077,0.6680278280128888,-1.0742655505115621,0.08726336850474326,1.8192223205566407,36.39342622007669,-31.083531222418003,0.5807644595081503,4,0.41500091552733664,0.17000198364257102,-0.9174976348877024,-1.9949989318847727,1.1800003051757741,0,0.0065865974355507895,-1.4337367117230737,51.68000030517578,1.438356021216001,51.31000137329102,3.016126303224953,51.7599983215332,0.0065865974355507895
8611,2007-04-24,51.38000106811523,51.93999862670898,51.22999954223633,51.81000137329102,2330900.0,-0.004649319425330423,1.0579838344077441,1.535701148485844,43.633537613300696,49.93524178084205,0.775051812951709,0.6614175267472575,0.44292353717898436,-2.2037087031429294,9.903134493380627,0.7099990844726491,0.18768915537111042,-0.6799989700317468,-1.8743719869987672,0.5143740469352736,-1.277185478515257,-0.08281246154823663,2.0006357257080225,34.93984578828569,-28.516006954721178,0.5971865084835117,4,0.6549987792968821,0.6549987792968821,-0.677499771118157,-1.7550010681152273,1.3400001525879048,1,0.04554301486848411,-3.6428250296319336,51.61999893188477,-1.4337367117230737,51.68000030517578,1.438356021216001,51.31000137329102,0.04554301486848411
8612,2007-04-25,51.66999816894531,51.77000045776367,51.09000015258789,51.58000183105469,2539100.0,0.005644162997303859,3.689642471916024,-0.20929366050992015,44.15382285933611,50.340838446404625,0.4474548172249371,0.36077668189648904,0.15640177328715765,-2.4398253547734114,10.25505501252198,0.6800003051757812,0.08495778481379546,-0.37150173187255575,-1.578573803486222,0.8355703397411105,-0.9750377676793889,0.23203430393427737,1.653225855432133,38.20207622541876,-20.668237948439298,0.6035360358068341,4,0.3650016784667969,0.3650016784667969,-0.9674968719482422,-2.0449981689453125,0.910003662109375,2,0.030385205441425533,1.0579838344077441,51.38000106811523,-3.6428250296319336,51.61999893188477,-1.4337367117230737,51.68000030517578,0.030385205441425533
8613,2007-04-26,51.459999084472656,51.790000915527344,50.81999969482422,50.81999969482422,2312400.0,-0.004064236344387351,-2.031256705528932,7.111393692777213,43.48483482337928,50.341567283239456,0.6698962766274121,0.610752894933654,0.35815861427478524,-2.1826874841399757,10.948461747728391,0.970001220703125,-0.07954091221970572,-0.587000846862793,-1.7817457571748534,0.6077440634492675,-1.1843733020188267,0.010371608293240797,1.8069604258479046,40.76430025803881,-14.148966468363035,0.5973724551560303,4,0.5750007629394531,0.5750007629394531,-0.7574977874755859,-1.8349990844726562,0.8400001525878906,3,0.01943256933134574,3.689642471916024,51.66999816894531,1.0579838344077441,51.38000106811523,-3.6428250296319336,51.61999893188477,0.01943256933134574
8614,2007-04-27,51.959999084472656,52.2400016784668,51.31000137329102,51.43000030517578,2076500.0,0.00971628466567287,-1.4155957394104794,0.8281238824118446,46.17602131389835,49.264411107148184,0.1355530088178014,0.14994391531877937,-0.1708786081943927,-2.6339190562089954,11.225588257024999,0.9300003051757741,-0.07150355723911161,-0.10700073242187358,-1.2806253291552636,1.0666238643115165,-0.6938130307885686,0.47981156594482144,1.2518212020721577,78.62060619453894,26.242295288673205,0.5868122983666967,4,0.07500076293945312,0.07500076293945312,-0.9674978256225586,-2.2949981689453125,-0.3099975585937571,4,0.01462667724444966,-2.031256705528932,51.459999084472656,3.689642471916024,51.66999816894531,1.0579838344077441,51.38000106811523,0.01462667724444966
8615,2007-04-30,51.31000137329102,52.04999923706055,51.25,52.04999923706055,1565000.0,-0.01250957895755378,1.162166341900962,-1.3962256002763729,39.752406358747955,46.45692700336221,0.5765405679376983,0.819097366583776,0.4319363658867985,-1.9325296873923392,11.69725763954754,0.7999992370605469,-0.022991063471508255,-0.7424985885620075,-1.9471716186992438,0.4621744415752289,-1.344835103630622,-0.14016207349339282,1.8477824739535578,34.507112251340345,-13.022426709033525,0.6023365150686179,4,0.44499778747557883,0.7249984741210866,-0.3125000000000071,-1.595001220703132,0.3999977111816335,0,0.028064677220191125,-1.4155957394104794,51.959999084472656,-2.031256705528932,51.459999084472656,3.689642471916024,51.66999816894531,0.028064677220191125
8616,2007-05-01,51.5099983215332,51.7599983215332,51.13000106811523,51.63999938964844,1655400.0,0.0038978160765805736,2.405400389718884,0.17567762622045058,44.91277466015579,45.52251018134276,0.06165345400439293,0.6318036327826064,0.20319403853531526,-2.0864757907539797,12.236956854168389,0.6299972534179759,-0.01730705802207666,-0.5300016403198242,-1.7525100271579177,0.6925067465182693,-1.1412558337388745,0.08125255309922608,1.5948298151971514,48.591384706309015,-1.2980045005851082,0.6112541934190479,5,0.2850017547607422,0.5250015258789062,-0.47249698638916016,-1.6699981689453125,-0.2599983215332031,1,0.025043699428506372,1.162166341900962,51.31000137329102,-1.4155957394104794,51.959999084472656,-2.031256705528932,51.459999084472656,0.025043699428506372
8617,2007-05-02,52.41999816894531,52.61000061035156,51.68000030517578,51.72000122070313,2413200.0,0.017666470142976065,-1.3846198990570837,-5.3845476686521945,53.98108813251486,46.18152877496281,-0.8324175162428418,-0.2749672066121036,-0.7507152397824726,-2.9476994076235314,11.952755646521823,1.1000022888183594,-0.12640688590209237,0.36899833679198935,-0.8634899916325267,1.6014866652165054,-0.24724582742027224,0.9852425010042509,0.6329333714811014,89.38534389797927,33.665862564901765,0.6162441642122586,5,-0.7049980163574219,-0.3849983215332031,-1.3824968338012695,-2.579998016357422,-0.3999977111816406,2,0.005723064903415898,2.405400389718884,51.5099983215332,1.162166341900962,51.31000137329102,-1.4155957394104794,51.959999084472656,0.005723064903415898
8618,2007-05-03,52.599998474121094,52.84000015258789,52.36000061035156,52.61000061035156,1459900.0,0.003433809833332191,1.0425459385754172,-0.014288828337874804,52.307681637195635,46.371995003352886,-0.9054008821999844,-0.46544212927916107,-0.976662416855639,-3.0757849128289365,11.438820591169138,0.4799995422363281,-0.3440719078226735,0.5404987335205078,-0.7052683064611074,1.786265773502123,-0.08238478647029979,1.1633822535113154,0.40207440192745736,85.96480661036087,28.562198513835007,0.6228835199908066,5,-0.7699985504150391,-0.5649986267089844,-1.4599971771240234,-2.549997329711914,-0.05999755859375,3,-0.0003801643278800171,-1.3846198990570837,52.41999816894531,2.405400389718884,51.5099983215332,1.162166341900962,51.31000137329102,-0.0003801643278800171
8619,2007-05-04,52.9900016784668,53.099998474121094,52.4000015258789,52.849998474121094,2111000.0,0.007414509803409741,2.8889065496816153,-13.997330282227308,49.7050359105064,46.45635592322612,-1.2181388696002458,-0.8460544706511399,-1.3906523415669625,-3.4099607227563524,11.310917390198707,0.6999969482421946,-0.35739090822250574,0.8970018386840835,-0.4126563897231108,2.2066600670912777,0.24217272448048988,1.551830952887677,-2.4800033569335938,94.4163989597675,40.65048849746171,0.6548291142035954,5,-1.0300025939941406,-0.9550018310546875,-1.6325006484985352,-2.940000534057617,-0.14000320434570312,4,-0.013021370438767943,1.0425459385754172,52.599998474121094,-1.3846198990570837,52.41999816894531,2.405400389718884,51.5099983215332,-0.013021370438767943
8620,2007-05-07,52.72000122070313,53.79999923706055,52.5,53.79999923706055,1041800.0,-0.005095309477474164,1.407410416261943,-7.714094983787857,43.55827395290246,46.447993294292985,-0.8668527173535452,-0.5880912834062855,-1.1453691694720263,-3.088968220914019,11.190290564914296,1.2999992370605469,-0.2977562401802416,0.6155014038086009,-0.7127421922432617,1.9437449998604635,-0.04862039421733044,1.2796232018345322,-2.158202896118169,59.550608351764275,11.152452072940399,0.6641217980259331,5,-0.4100017547607493,-0.5650024414062571,-1.1424999237060618,-2.6700000762939524,2.6299972534179616,0,-0.020295896624601073,2.8889065496816153,52.9900016784668,1.0425459385754172,52.599998474121094,-1.3846198990570837,52.41999816894531,-0.020295896624601073
8621,2007-05-08,52.599998474121094,52.599998474121094,52.06000137329102,52.2599983215332,1317400.0,-0.0022762280691092096,2.1764521087412207,-0.31481553432351017,58.677700932001365,48.061757524589126,-0.6208870321104598,-0.509987679496831,-1.0465072573093508,-2.905379852271764,10.660760411141423,0.6599998474121094,-0.2835010954876438,0.5054986953735323,-0.8035706365730064,1.814568027320071,-0.1490359705997335,1.1600333613467981,-1.908672113037106,43.396161908789104,-5.694519492794605,0.6545346659732677,5,-0.28999900817871094,-0.44499969482421875,-1.1499977111816406,-2.549997329711914,2.970001220703125,1,-0.01692014097845107,1.407410416261943,52.72000122070313,2.8889065496816153,52.9900016784668,1.0425459385754172,52.599998474121094,-0.01692014097845107
8622,2007-05-09,52.66999816894531,52.77999877929688,52.25,52.61000061035156,1571500.0,0.0013307927158716648,2.785722070844545,0.17646332843406748,65.24661701852861,50.47973332405016,-0.5968885128710326,-0.5731438044416706,-1.0982624071771028,-2.9123380978496414,10.827160382233197,0.5299987792968821,-0.24501841483424158,0.5524984359741225,-0.7810504737807875,1.8860473457290325,-0.1142760189033325,1.2192728908515775,-1.8543248928222624,35.05733014710692,-16.22596705723049,0.6667744548774566,5,-0.20499801635742188,-0.5149993896484375,-1.2199974060058594,-2.619997024536133,2.69000244140625,2,-0.026960285139758233,2.1764521087412207,52.599998474121094,1.407410416261943,52.72000122070313,2.8889065496816153,52.9900016784668,-0.026960285139758233
8623,2007-05-10,51.90999984741211,52.4900016784668,51.77000045776367,52.25,1945100.0,-0.014429435123491374,-1.322588584191129,-5.6668997965412,52.371131912376704,51.16807894610331,0.2611142156072219,0.20359339997272485,-0.3365341048643984,-2.0902035793473033,11.26640671103055,0.8999977111816406,-0.15833839454888476,-0.21149978637695455,-1.5418939879210356,1.1188944151671265,-0.8766968871489951,0.453697314395086,-0.9749535328515577,6.896525804657316,-44.12029889735327,0.6651971007720409,5,0.5550003051757812,0.24499893188476562,-0.4649991989135742,-1.8599987030029297,3.4099998474121094,3,0.0021190639698498437,2.785722070844545,52.66999816894531,2.1764521087412207,52.599998474121094,1.407410416261943,52.72000122070313,0.0021190639698498437
8624,2007-05-11,52.33000183105469,52.349998474121094,51.849998474121094,52.2400016784668,1404200.0,0.008090964840631099,6.692695953282272,-0.264706212343906,56.81385358724637,53.063795304825355,-0.11273911523096558,-0.22312256048593326,-0.7463437885289324,-2.4652744813081284,11.312641202228058,0.5,-0.07995495103772043,0.20550212860107564,-1.1265716118849198,1.5375758690870711,-0.4605347416419221,0.8715389988440734,-1.2803573995941377,27.58629113486372,-24.235992212380317,0.6660368702429974,5,0.13499832153320312,-0.1750030517578125,-0.8850011825561523,-2.280000686645508,3.089996337890625,4,0.0040129768225620754,-1.322588584191129,51.90999984741211,2.785722070844545,52.66999816894531,2.1764521087412207,52.599998474121094,0.0040129768225620754
8625,2007-05-14,52.38000106811523,52.599998474121094,52.099998474121094,52.25,1611400.0,0.0009554602581891558,-1.3255591139341572,1.4444538634339905,59.960166023031086,54.73572767847817,0.005590653971147219,-0.34184117664234037,-0.7650497852137974,-2.451712554832845,11.06604486196264,0.5,0.029683926476835154,0.28800125122069886,-0.9812898610398761,1.5572923634812739,-0.34664430490958864,0.9226468073509864,-1.2203424444306776,60.39620040413084,6.172438491358157,0.6346455561302874,5,0.3599987030029368,-0.22500228881835227,-0.9525003433227468,-2.249999999999993,3.049999237060554,0,0.008972840710611552,6.692695953282272,52.33000183105469,-1.322588584191129,51.90999984741211,2.785722070844545,52.66999816894531,0.008972840710611552
8626,2007-05-15,51.97999954223633,52.959999084472656,51.97000122070313,52.29999923706055,1541400.0,-0.007636531457086759,-4.823579570954335,-2.4615158895508844,53.02145525093343,54.629101802746895,0.5355967810156912,-0.06986039122343612,-0.31551362854659715,-1.9968561537115619,10.420232862651604,0.9899978637695241,0.07826710825050043,-0.03300018310547159,-1.0977877684493578,1.0317874022384146,-0.5653939757774111,0.49939360956646794,-0.7147272940167397,17.64700225355905,-37.00872871314891,0.5323937926719415,5,0.8050003051757812,0.17499923706054688,-0.6074991226196289,-1.8499984741210938,3.8699989318847656,1,0.0648326079561905,-1.3255591139341572,52.38000106811523,6.692695953282272,52.33000183105469,-1.322588584191129,51.90999984741211,0.0648326079561905
8627,2007-05-16,51.95000076293945,52.2599983215332,51.63999938964844,52.04999923706055,1680700.0,-0.0005771215767806925,1.3846266707748287,0.3124955296473786,54.94951114084094,54.922638414263034,0.5497247062433743,-0.026242736787516208,-0.24562363502981555,-1.9073089056185708,10.25108527756518,0.6199989318847656,0.24210335120030635,-0.07249908447265341,-1.1311550319222405,0.9861568629769337,-0.6018270581974434,0.4568288892521366,-0.5833394351662236,23.484957951622693,-31.567726108510104,0.5293279737247932,5,0.7699985504150391,0.20499801635742188,-0.5250005722045898,-1.8199996948242188,3.1699981689453196,2,0.06968236532668604,-4.823579570954335,51.97999954223633,-1.3255591139341572,52.38000106811523,6.692695953282272,52.33000183105469,0.06968236532668604
8628,2007-05-17,51.599998474121094,51.7400016784668,51.2400016784668,51.70000076293945,1562500.0,-0.006737291312381433,4.555428401890351,1.0000381475547417,46.24999602635952,54.53874509380228,0.8302714948241743,0.36533001993718983,0.13296580098028699,-1.494239008391098,9.93096389032431,0.7099990844726562,0.3441221718150018,-0.43700122833251953,-1.461975927939939,0.5879734712748999,-0.9494885781362257,0.0754861214711866,2.200000762939453,20.930077824377282,-29.855002545331363,0.5124873498037084,5,0.9200019836425781,0.5550003051757812,-0.16499805450439453,-1.4699974060058594,3.2800025939941335,3,0.07286826060888774,1.3846266707748287,51.95000076293945,-4.823579570954335,51.97999954223633,-1.3255591139341572,52.38000106811523,0.07286826060888774
8629,2007-05-18,51.43000030517578,51.83000183105469,51.29999923706055,51.70000076293945,2120800.0,-0.0032945382552787006,1.0,2.699942780850658,51.38887539813655,55.4088119210505,0.8445228796009161,0.543504247948853,0.3185594573171002,-1.254815314052351,9.602485731123071,0.5300025939941406,0.2960952718570127,-0.5944993972778292,-1.6436190371470332,0.4546202425913748,-1.1190592172124312,-0.0699395773432272,2.3187989807128915,11.046448444954057,-40.071066146558664,0.5245598199346037,5,0.6700000762939453,0.7249984741210938,0.005000114440917969,-1.2999992370605469,2.720001220703118,4,0.07563677555057224,4.555428401890351,51.599998474121094,1.3846266707748287,51.95000076293945,-4.823579570954335,51.97999954223633,0.07563677555057224
8630,2007-05-21,51.959999084472656,51.959999084472656,51.11000061035156,51.11000061035156,3522200.0,0.010305245501690985,1.0,-3.148137159326919,54.838712323755054,54.98225763124536,0.2183414655186624,0.04246042200597344,-0.18098185192586413,-1.7093663772785277,9.291756053152687,0.8499984741210938,0.2592549605413268,-0.08150062561035298,-1.1139077811400924,0.9509065299193864,-0.5977042033752227,0.4347029521545167,1.7386242492675805,45.94590136215735,-5.264317859327726,0.5162035777648708,5,0.07500076293945312,0.19499969482421875,-0.47499847412109375,-1.2249984741210938,2.8899993896484375,0,0.06658966792604537,1.0,51.43000030517578,4.555428401890351,51.599998474121094,1.3846266707748287,51.95000076293945,0.06658966792604537
8631,2007-05-22,53.72000122070313,55.13999938964844,51.13000106811523,51.790000915527344,7987800.0,0.03387225110164449,-1.467691274789657,2.2705926703826456,61.81819316767868,54.60132164781759,-1.5266212675971005,-1.6161047699759479,-1.892670915374886,-3.3853156074336326,9.465757591508964,4.00999832153321,0.2556751452634387,1.5615015029907298,0.3329924903321384,2.790010515649321,0.9472469966614341,2.1757560093200254,-2.6100006103515696,64.76430275264113,17.62359811591739,0.6142545063292967,5,-0.5950012207031321,-0.8950023651123118,-2.1350011825561594,-2.635000228881843,0.729999542236321,1,0.031831702263879214,1.0,51.959999084472656,1.0,51.43000030517578,4.555428401890351,51.599998474121094,0.031831702263879214
8632,2007-05-23,53.2400016784668,54.0,52.9900016784668,53.959999084472656,3113000.0,-0.008935210933155191,1.5249982118589513,-0.37305559179187825,55.517262471250035,54.950891709914636,-1.0697604910881608,-1.0671679782797412,-1.3257410068816,-2.829108839312738,9.52101776670238,1.0099983215332031,0.31022736201443024,1.0030017852783217,-0.2928726847098133,2.298876255266457,0.3550645502842542,1.6509390202723893,-2.1300010681152344,52.853640528567645,10.185060355315642,0.6479372349940684,5,-0.11500167846679688,-0.41500282287597656,-1.390000343322754,-2.0450000762939453,0.9499969482421804,2,0.04902322902649203,-1.467691274789657,53.72000122070313,1.0,51.959999084472656,1.0,51.43000030517578,0.04902322902649203
8633,2007-05-24,52.459999084472656,54.0,52.40999984741211,53.61000061035156,2142100.0,-0.014650686878351804,-1.544000244140625,1.5972300959505783,45.71888482768863,53.7181174032971,-0.22745529063040237,-0.2196691926606249,-0.46156613980592454,-1.9753836854330729,9.09239022717076,1.5900001525878906,0.24967376112500972,0.17299919128417685,-1.072846869318127,1.4188452518864807,-0.4499238390169751,0.7959222215853288,-1.329998016357429,33.4987315891106,-2.51569877017743,0.6229230303011506,5,0.6650009155273438,0.5200004577636719,-0.8674983978271484,-1.2649974822998047,3.1500015258789062,3,0.0507052972518911,1.5249982118589513,53.2400016784668,-1.467691274789657,53.72000122070313,1.0,51.959999084472656,0.0507052972518911
8634,2007-05-25,52.72000122070313,52.9000015258789,52.040000915527344,52.040000915527344,961100.0,0.0049561978796799355,-1.5294124246877911,-0.5913038286241297,50.0,52.61143228962698,-0.4764187509052462,-0.4425018121768929,-0.6465016213954513,-2.1538143774524343,9.078809977920569,0.8600006103515554,0.1529845027813721,0.39500122070312926,-0.8552037637767214,1.6452062051829799,-0.23010127153679605,1.0201037129430546,-1.5098001861572428,39.950399454772814,6.6275627496263,0.6251024922399245,5,0.4049987792968679,0.259998321533196,-1.1275005340576243,-1.5249996185302805,3.009998321533196,4,0.04097116459405292,-1.544000244140625,52.459999084472656,1.5249982118589513,53.2400016784668,-1.467691274789657,53.72000122070313,0.04097116459405292
8635,2007-05-29,52.75,52.77999877929688,52.2599983215332,52.4900016784668,2554000.0,0.0005690208384343531,2.250044704059029,0.3823503012487478,51.2315388190607,52.41255268608557,-0.5011109197066617,-0.37849367378365173,-0.6150116331811262,-2.0964490092527583,9.005115510147649,0.520000457763679,0.1833990952133746,0.35300006866454936,-0.814185694372199,1.5201858317012977,-0.23059281285382838,0.9365929501829271,-1.4612029983520571,40.39899276729301,8.005419031935524,0.5835928815183754,5,0.375,0.22999954223632812,-1.0549993515014648,-1.5549983978271484,2.7900009155273438,1,0.02654031328680384,-1.5294124246877911,52.72000122070313,-1.544000244140625,52.459999084472656,1.5249982118589513,53.2400016784668,0.02654031328680384
8636,2007-05-30,52.79999923706055,53.15999984741211,52.43000030517578,52.63999938964844,3864600.0,0.0009478528352711013,-1.5172484099892793,0.6153880012324486,51.07084837686925,51.98159015675538,-0.4722198879969284,-0.344559818276295,-0.6293979738642861,-2.0623771997631835,8.909645051583274,0.7299995422363281,0.15618452980209696,0.3384992599487333,-0.7630273211711227,1.4400258410685893,-0.2122640306111947,0.8892625505086613,-1.4341781876525914,38.775442680254265,6.441268848869086,0.550763290559929,5,0.3250007629394531,0.18000030517578125,-0.8874988555908203,-1.6049976348876953,3.010002136230476,2,0.038825743687163516,2.250044704059029,52.75,-1.5294124246877911,52.72000122070313,-1.544000244140625,52.459999084472656,0.038825743687163516
8637,2007-05-31,52.72000122070313,53.0099983215332,52.43000030517578,52.6500015258789,2560500.0,-0.0015151139680559256,-1.2744924977934686,0.43749850988254835,57.51392292900641,53.23313759038281,-0.3034185948481607,-0.25395430734898383,-0.5117257396540609,-1.8952054295028802,9.876727215976521,0.5799980163574219,0.1045162492000955,0.24350109100342365,-0.8638013916703429,1.3508035736771902,-0.31015015033346316,0.7971523323403105,-1.2786966044903636,34.69390932693953,-0.8225146281781406,0.5536512413368847,5,0.4049987792968679,0.259998321533196,-0.6850013732910227,-1.5249996185302805,3.979999542236321,3,0.032814861573958964,-1.5172484099892793,52.79999923706055,2.250044704059029,52.75,-1.5294124246877911,52.72000122070313,0.032814861573958964
8638,2007-06-01,52.58000183105469,53.08000183105469,52.45000076293945,52.75,1816300.0,-0.002655527056275364,-1.9302354464966909,-2.428555858310134,52.44618366085479,53.350616286240395,-0.010936722663430487,-0.12177320369322331,-0.3800351922844811,-1.6706757564516863,10.967491207790884,0.6300010681152344,0.1232892343212697,0.10450153350829794,-1.0023674514136758,1.2113705184302717,-0.4489329589526889,0.6579360259692848,-1.0647233193732077,48.214413438646325,11.211777543869275,0.5534344924609867,6,0.5449981689453125,0.3999977111816406,-0.5450019836425781,-1.385000228881836,2.7199974060058594,4,0.030619945598849174,-1.2744924977934686,52.72000122070313,-1.5172484099892793,52.79999923706055,2.250044704059029,52.75,0.030619945598849174
8639,2007-06-04,52.29999923706055,52.47000122070313,51.9900016784668,52.2400016784668,1508000.0,-0.005325267863128258,1.399988555951809,-0.3529306166412351,49.25091974140093,52.7297504437566,0.4531018584086226,0.10949977407749145,-0.11370072504158202,-1.3125014509455397,11.619206352610242,0.5900001525878906,0.12997817173834392,-0.14100093841553019,-1.2230836081117928,0.9410817312807325,-0.6820422732636615,0.40004039643260114,-0.7122263078197264,26.495559294182087,-7.236150074353773,0.5410413348481327,6,0.8350009918212891,0.8250007629394531,-0.2649993896484375,-1.1049976348876953,3.970001220703125,0,0.06328874611044921,-1.9302354464966909,52.58000183105469,-1.2744924977934686,52.72000122070313,-1.5172484099892793,52.79999923706055,0.06328874611044921
8640,2007-06-05,51.6500015258789,51.88999938964844,51.31999969482422,51.79999923706055,2859200.0,-0.012428254697201768,2.454564370513369,-2.500063580874991,47.048318360021376,51.08865324290579,1.1784261520155184,0.7117156850134521,0.5080240881142899,-0.5917889007292558,11.308971774817959,0.9799995422363281,0.20502744052191701,-0.7374986648559627,-1.8662969179926634,0.39129958828073796,-1.3018977914243166,-0.17309953828760882,3.4899978637695384,17.934880635229582,-17.09483777930935,0.564399126568352,6,1.0099983215332102,1.4749984741211009,0.38499832153321023,-0.4549999237060476,5.809997558593757,1,0.07899318288138235,1.399988555951809,52.29999923706055,-1.9302354464966909,52.58000183105469,-1.2744924977934686,52.72000122070313,0.07899318288138235
8641,2007-06-06,51.709999084472656,51.81999969482422,51.1500015258789,51.36000061035156,3020300.0,0.0011616177506537095,1.3508720268769239,-2.333358765036384,47.86475334447878,50.238374451042326,0.8977318425010452,0.6130545148785416,0.43340775028919154,-0.5908624924035877,11.453485233118164,0.6699981689453196,0.27250551364969766,-0.6330011367797823,-1.7961754134642334,0.5301731399046687,-1.2145882751220114,-0.05141399843755323,3.353600311279294,29.01541295573792,-7.16587034549109,0.5815871383422265,6,0.8650016784667969,1.4150009155273438,0.18500041961669922,-0.5149974822998047,6.200000762939453,2,0.07406694834393734,2.454564370513369,51.6500015258789,1.399988555951809,52.29999923706055,-1.9302354464966909,52.58000183105469,0.07406694834393734
8642,2007-06-07,51.25,51.790000915527344,51.13000106811523,51.33000183105469,2871700.0,-0.008895747294855094,-3.1250029802349424,-0.2285776566757493,46.945909815962374,50.37471056085052,1.1686606552120438,1.013161649766694,0.8863589611511884,-0.07311349663977751,11.41276525706675,0.6599998474121165,0.27391811891973816,-1.0220003128051758,-2.2712974184305708,0.2272967928202192,-1.6466488656178768,-0.39735175999247474,3.657055480957027,6.153788971030172,-30.63657220972827,0.6246485528126984,6,0.8950004577636719,1.875,0.6649999618530273,-0.05499839782714844,6.759998321533203,3,0.08897563655202001,1.3508720268769239,51.709999084472656,2.454564370513369,51.6500015258789,1.399988555951809,52.29999923706055,0.08897563655202001
8643,2007-06-08,52.02000045776367,52.02000045776367,51.41999816894531,51.459999084472656,2375100.0,0.015024399175876502,1.1428600622611562,-6.999856952126645,54.660350217040055,50.89252725163274,0.36842675850418516,0.2654336218776052,0.1403570347483054,-0.783493681435246,12.028118951610464,0.7700004577636719,0.10216032328219171,-0.2574998855590849,-1.5010419454044595,0.9860421742862897,-0.8792709154817686,0.36427114436359886,2.6604317584228454,66.41785733603191,25.281702867055905,0.6217710299226858,6,0.125,1.1049995422363281,-0.14500045776367188,-0.8249988555908203,6.1399993896484375,4,0.08996540299870981,-3.1250029802349424,51.25,1.3508720268769239,51.709999084472656,2.454564370513369,51.6500015258789,0.08996540299870981
8644,2007-06-11,52.540000915527344,52.88999938964844,51.83000183105469,51.97000122070313,2224800.0,0.009996164036674138,-1.4941163798906751,1.0178541018112828,54.58862230270105,51.26553652759277,-0.20092085689358186,-0.25089087720004954,-0.3558777000680422,-1.2375304261039446,12.97375750242856,1.05999755859375,0.007103079423401937,0.2520006179809542,-0.996942532955778,1.5009437689176863,-0.37247095748741543,0.8764721934493238,1.9274054317748934,80.11370409625192,37.95069549023247,0.6244715754683671,6,-0.3950004577636719,0.5849990844726562,-0.6075010299682617,-1.3449993133544922,5.360000610351555,0,0.05253137178224776,1.1428600622611562,52.02000045776367,-3.1250029802349424,51.25,1.3508720268769239,51.709999084472656,0.05253137178224776
8645,2007-06-12,52.849998474121094,53.45000076293945,52.04999923706055,52.1500015258789,3073100.0,0.005900219893261172,-2.111109227313186,1.2280654789790268,41.06772465221202,50.154078335964186,-0.5534422813161726,-0.5521827252238722,-0.6393067626559343,-1.4763775273229385,13.852604623491516,1.4000015258789062,0.0468617255326933,0.5384983062744126,-0.7351754645159119,1.8121720770647372,-0.09833857912074961,1.175335191669575,1.4171635564299194,74.13782897657586,33.394786536984746,0.6368368853951616,6,-0.55999755859375,0.27500152587890625,-0.8524990081787109,-1.6549968719482422,4.94000244140625,1,0.06471148689469208,-1.4941163798906751,52.540000915527344,1.1428600622611562,52.02000045776367,-3.1250029802349424,51.25,0.06471148689469208
8646,2007-06-13,55.349998474121094,55.45000076293945,54.13000106811523,54.5,5357900.0,0.04730369105354226,1.5142778254109097,1.2142888283378623,65.31203302455854,51.02053501324777,-2.9655441323445118,-2.9373661261645907,-3.088298325850843,-3.8910850539503485,14.846546591866671,2.6000022888183594,0.09914474848488197,2.8699983596801744,1.0197979263954196,4.720198792964929,1.944898143037797,3.7950985763225518,-4.2199974060058665,97.68513203975057,56.05849823614775,0.925100216642379,6,-2.05999755859375,-2.069997787475586,-3.117499351501465,-4.079998016357422,1.7400016784667969,2,0.03812105995518844,-2.111109227313186,52.849998474121094,-1.4941163798906751,52.540000915527344,1.1428600622611562,52.02000045776367,0.03812105995518844
8647,2007-06-14,55.56999969482422,55.77000045776367,54.5,54.75,3065300.0,0.003974728577562425,1.081965880381219,0.9647072551184354,74.56558814489831,53.47824662258594,-3.060614794057855,-3.0274813140083197,-3.2678677568635663,-4.016782720056142,16.380594007602113,1.2700004577636719,0.15258104936851424,2.9089996337890653,0.620705565152889,5.197293702425242,1.7648525994709772,4.0531466681071535,-4.353598632812506,95.40228373089474,50.56857911463389,1.1441470343180864,6,-2.1199989318847656,-2.1299991607666016,-3.33750057220459,-4.299999237060547,1.5,3,0.042109054623691744,1.5142778254109097,55.349998474121094,-2.111109227313186,52.849998474121094,-1.4941163798906751,52.540000915527344,0.042109054623691744
8648,2007-06-15,55.36000061035156,56.09000015258789,55.04999923706055,56.0,4263700.0,-0.0037790010010062547,1.5365885428781436,-0.7804873510174081,71.0191330420066,55.8969369893199,-2.698587817855085,-2.6576060213735886,-3.0264581815877065,-3.7194500612424264,18.462639179967912,1.0400009155273438,0.20607642236767276,2.51100044250488,-0.015673055290484683,5.037673940300245,1.247663693607194,3.774337191402566,-3.96145557250977,82.86385375913491,35.866974417093104,1.2633367488976828,6,-1.75,-1.760000228881836,-3.0500011444091797,-4.090000152587891,1.3699989318847656,4,0.04786845523780814,1.081965880381219,55.56999969482422,1.5142778254109097,55.349998474121094,-2.111109227313186,52.849998474121094,0.04786845523780814
8649,2007-06-18,55.31999969482422,55.86000061035156,55.0,55.61000061035156,2601000.0,-0.0007225598823397128,1.1772142119037732,0.4531268626469256,70.42927216226244,58.49482074512446,-2.441945931028954,-2.4361355720049858,-2.9513177821163197,-3.5908228464834906,20.608450319897415,0.8600006103515625,0.22989984758962123,2.2764995574951143,-0.38551583930017586,4.9385149542904045,0.9454918590974728,3.607507255892756,-3.6399673500976633,80.9405870477838,31.741415856680234,1.331007698397644,6,-1.7099990844726562,-1.7199993133544922,-3.010000228881836,-4.049999237060547,0.8499984741210938,0,0.051337674769611485,1.5365885428781436,55.36000061035156,1.081965880381219,55.56999969482422,1.5142778254109097,55.349998474121094,0.051337674769611485
8650,2007-06-19,55.41999816894531,55.5,54.7400016784668,55.0099983215332,1544600.0,0.0018076369246700086,1.6666443586328745,-1.4137881139670097,70.66247651160562,61.02790109702744,-2.1802034503919003,-2.385958175619507,-3.019770791785348,-3.595125305741341,22.646365276976702,0.7599983215332031,0.31059779142555755,2.203498077392581,-0.6075791482383579,5.01457530302352,0.7979594645771115,3.6090366902080504,-3.4753677557470795,65.81620935691193,14.666541085487111,1.4055386128154677,6,-1.80999755859375,-1.819997787475586,-3.1099987030029297,-4.149997711181641,0.10000228881835938,1,0.044749250069864965,1.1772142119037732,55.31999969482422,1.5365885428781436,55.36000061035156,1.081965880381219,55.56999969482422,0.044749250069864965
8651,2007-06-20,55.43000030517578,56.70000076293945,55.040000915527344,55.79999923706055,3181800.0,0.0001804788264332391,-1.8869620022224802,-0.9024367550870402,71.61084956456442,63.76844995798322,-1.7958873404526017,-2.3834854687513456,-3.0074545155607026,-3.506325993942184,22.54429395705219,1.6599998474121094,0.4468696832152972,2.128000259399414,-0.8468098456554358,5.102810364454264,0.6405952068719927,3.6154053119268355,-3.2366477076141678,42.27272648456695,-10.50580092595969,1.4874050525274245,6,-1.3700008392333984,-1.5249996185302734,-2.9825010299682617,-4.159999847412109,-0.7900009155273438,2,0.042576233039118394,1.6666443586328745,55.41999816894531,1.1772142119037732,55.31999969482422,1.5365885428781436,55.36000061035156,0.042576233039118394
8652,2007-06-21,55.849998474121094,56.13999938964844,55.0,55.040000915527344,1893100.0,0.0075770912255632705,-1.5617981380835633,-2.189188910539936,74.96182388083687,66.02416925396065,-1.6704179156525711,-2.7383185822791063,-3.380773320948215,-3.823438693613113,22.41812602333792,1.1399993896484375,0.679230912730084,2.4174985885620117,-0.7674313881954689,5.602428565319492,0.8250336001832679,4.009963576940756,-3.2961140233292525,56.63251602757482,3.141303496084923,1.5924649883787418,6,-1.5849971771240234,-1.944997787475586,-3.3799991607666016,-4.579998016357422,-0.55999755859375,3,0.022202358323095917,-1.8869620022224802,55.43000030517578,1.6666443586328745,55.41999816894531,1.1772142119037732,55.31999969482422,0.022202358323095917
8653,2007-06-22,55.11999893188477,56.11000061035156,55.06999969482422,55.70000076293945,2134000.0,-0.013070717317469116,-2.058824849375624,-0.7160538015221071,70.14287691702373,67.75241976666317,-0.5078449378681782,-1.8960313000703692,-2.599364324784311,-3.045487668884384,22.974353348024806,1.0400009155273438,0.910790858099702,1.5544990539550838,-1.6811922106372137,4.790190318547381,-0.0633465783410685,3.172344686251236,-2.234425176121121,19.387624026376283,-35.96851245295346,1.6178456322961492,6,-0.7449989318847727,-1.214998245239265,-2.682499885559089,-3.849998474121101,-0.06999969482422586,4,0.03537737301753552,-1.5617981380835633,55.849998474121094,-1.8869620022224802,55.43000030517578,1.6666443586328745,55.41999816894531,0.03537737301753552
8654,2007-06-25,54.88000106811523,55.93000030517578,54.790000915527344,55.11999893188477,1591500.0,-0.004354097757986675,-4.428592188919164,0.41378811396703913,74.50685285960793,71.46787845637384,0.11062176835678628,-1.5662152274655625,-2.323870492670906,-2.7718594929343894,23.83798809304912,1.1399993896484375,1.2079300311595986,1.2065011978149371,-2.054458646074785,4.467461041704659,-0.423978724129924,2.8369811197597983,-1.6892731517775132,7.1428293389278625,-50.759664808224166,1.6304799219448618,6,0.5349998474121165,-0.9750003814697195,-2.542501449584954,-3.6100006103515554,1.1399993896484446,0,0.03370988407644071,-2.058824849375624,55.11999893188477,-1.5617981380835633,55.849998474121094,-1.8869620022224802,55.43000030517578,0.03370988407644071
8655,2007-06-26,54.1500015258789,55.15999984741211,54.02000045776367,54.9000015258789,1920700.0,-0.013301740671073925,-1.2574197593346896,3.125027815748297,66.8044372424026,71.63370114724539,1.1671586312826605,-0.7651847411134227,-1.590626556502535,-2.0250664801546847,24.393849885838822,1.1399993896484375,1.4004777736723213,0.406501579284658,-2.8310098869057256,3.6440130454750417,-1.2122541538105338,2.02525731237985,-0.6785317818130494,4.850785571335988,-54.36327485336341,1.6187557330951925,6,1.2099990844726634,-0.24500083923339133,-2.0225019454955984,-2.8800010681152273,1.9300003051757884,1,0.03730372273583482,-4.428592188919164,54.88000106811523,-2.058824849375624,55.11999893188477,-1.5617981380835633,55.849998474121094,0.03730372273583482
8656,2007-06-27,54.849998474121094,54.849998474121094,53.5,53.54999923706055,1790400.0,0.012926997756549596,1.0769219483137562,-1.7333323160807292,74.0000142415509,71.57085960242901,0.4344667995737126,-1.3741813118732438,-2.2962643745488123,-2.6989195364000835,24.464972563203762,1.3499984741210938,1.5954125369153473,1.0039985656738253,-2.237542747508556,4.245539878856206,-0.6167720909173653,2.624769222265016,1.8500022888183594,51.13631766031846,-14.178570838916933,1.62077065659119,6,0.2500019073486328,-0.93499755859375,-2.7549991607666016,-3.579998016357422,-0.09000015258789062,2,0.01221516868334449,-1.2574197593346896,54.1500015258789,-4.428592188919164,54.88000106811523,-2.058824849375624,55.11999893188477,0.01221516868334449
8657,2007-06-28,54.45000076293945,55.59000015258789,54.36999893188477,55.09000015258789,1272300.0,-0.007292574700259347,-2.0499914169639304,-0.492307511730201,67.04070015044799,71.12881150336693,0.7363167418037406,-0.883213840116241,-1.8486434876777338,-2.2786706249371704,24.725415928062027,1.220001220703118,1.8716031208792856,0.5175008773803711,-2.689673710311311,3.7246754650720533,-1.08608641646547,2.121088171226212,2.1859999847412084,36.3984881525177,-27.58813888677833,1.60358729384584,6,0.6499996185302734,-0.5349998474121094,-1.475001335144043,-2.510000228881836,0.770000457763679,3,0.0034894145830444145,1.0769219483137562,54.849998474121094,-1.2574197593346896,54.1500015258789,-4.428592188919164,54.88000106811523,0.0034894145830444145
8658,2007-06-29,54.18999862670898,54.41999816894531,53.5099983215332,54.41999816894531,3081700.0,-0.004775062122817086,6.913057900585474,0.359374627470626,62.008732169599234,70.19319594862658,0.9084320200168676,-0.5232370097981587,-1.5285505704666988,-2.00259768562146,24.612871510547386,0.94000244140625,1.7788970480805375,0.17699890136717755,-2.9674465639555976,3.3214443666899527,-1.39522383129421,1.7492216340285651,2.383282106018072,28.39500164832548,-32.16567419662064,1.5722227326613862,6,0.9100017547607493,-0.2749977111816335,-1.2149991989135671,-2.24999809265136,0.69000244140625,4,0.02029899089674836,-2.0499914169639304,54.45000076293945,1.0769219483137562,54.849998474121094,-1.2574197593346896,54.1500015258789,0.02029899089674836
8659,2007-07-02,55.61000061035156,55.65999984741211,54.40999984741211,54.61000061035156,1972500.0,0.026204133966202026,1.2727304253740142,-4.34783474035115,67.29325572635119,69.81883808359832,-0.5208837610980055,-1.7734743924275094,-2.882650280656307,-3.3997051604587725,25.380458329417678,1.470001220703132,1.634720193110553,1.4315008163452134,-1.6815967373753082,4.544598370065735,-0.1250479605150474,2.9880495932054743,0.9018145077209425,97.68522034293424,37.23744162977082,1.5565487768602624,7,-0.5100002288818359,-1.6949996948242188,-2.5575008392333984,-3.6700000762939453,-0.13000106811523438,0,-0.01007015585586546,6.913057900585474,54.18999862670898,-2.0499914169639304,54.45000076293945,1.0769219483137562,54.849998474121094,-0.01007015585586546
8660,2007-07-03,55.72999954223633,55.86999893188477,55.4900016784668,55.599998474121094,866000.0,0.0021578660414980355,-1.1714460103107798,0.13000106811523438,53.39286991529319,67.79461812256818,-0.6618893102132972,-1.6570980796943928,-2.9320594593609286,-3.49188757884761,27.020812915161844,0.37999725341797586,1.5323234522652385,1.3474998474121094,-1.5981683936824993,4.293168088506718,-0.12533427313519496,2.8203339679594137,0.721579273474724,94.09285009520623,36.77092635700393,1.4728341205473061,7,-0.9099998474121094,-1.8149986267089844,-2.677499771118164,-3.789999008178711,-1.470001220703125,1,0.0052036769766623525,1.2727304253740142,55.61000061035156,6.913057900585474,54.18999862670898,-2.0499914169639304,54.45000076293945,0.0052036769766623525
8661,2007-07-05,55.540000915527344,55.81999969482422,55.0099983215332,55.59000015258789,1152100.0,-0.0034092702004239195,2.1764864278608456,-0.3846063558202999,49.73071075376334,64.99116110844889,-0.5080757665797577,-1.2284358593306735,-2.6644864401239303,-3.2681886994224527,28.762105290696454,0.8100013732910156,1.428290078063604,0.966001129150392,-1.7360320409535603,3.6680342992543444,-0.3850154559015877,2.317017714202372,0.8525463238694897,86.01703682151721,32.12767543493891,1.3510165850519764,7,-0.7350006103515625,-1.625,-2.4875011444091797,-3.395000457763672,-0.9099998474121165,3,0.00972273868609852,-1.1714460103107798,55.72999954223633,1.2727304253740142,55.61000061035156,6.913057900585474,54.18999862670898,0.00972273868609852
8662,2007-07-06,55.81000137329102,56.18999862670898,55.099998474121094,55.63000106811523,2623700.0,0.004861369343049482,1.3191620605972263,-3.600061036087871,53.99645903532092,63.197114677148576,-0.876522132883963,-1.2008653194668,-2.8615245641793408,-3.5078458607634744,30.70582164230978,1.0900001525878835,1.3154312972383266,1.0080015182495217,-1.245356918695748,3.2613599551947914,-0.11867770022310964,2.134680736722153,0.5246949213178738,85.82099962137761,34.12625300863861,1.1266792184726346,7,-0.9650020599365305,-1.895000457763679,-2.7575016021728587,-3.230001449584968,-1.6800003051757955,4,-0.018813886864735285,2.1764864278608456,55.540000915527344,-1.1714460103107798,55.72999954223633,1.2727304253740142,55.61000061035156,-0.018813886864735285
8663,2007-07-09,56.70000076293945,56.9900016784668,56.36000061035156,56.5099983215332,2520300.0,0.01594695158123316,-1.5714441416893732,1.0555673292925034,60.64816967888799,61.65726099040192,-1.6973200514551152,-1.8153475707101734,-3.659945490272264,-4.366649087565875,32.67944134408744,1.1800003051757741,1.2139835671251973,1.6640008926391587,-0.3300155155987312,3.6580173008770487,0.6669926885202173,2.6610090967581,-3.200000762939453,88.75966241431723,39.08038600235305,0.9970082041189449,7,-1.4549999237060547,-2.6399993896484375,-3.647500991821289,-3.875001907348633,-2.979999542236321,0,-0.02610228434430084,1.3191620605972263,55.81000137329102,2.1764864278608456,55.540000915527344,-1.1714460103107798,55.72999954223633,-0.02610228434430084
8664,2007-07-10,55.29999923706055,56.43999862670898,55.25,56.2400016784668,2281800.0,-0.024691384603895528,-1.288456882954907,-4.9473176999678765,49.22879813913259,59.7044122011497,-0.2586793995011263,-0.20867069487111678,-2.1988644519001923,-2.956368686888979,33.52160613516194,1.4500007629394531,1.0049271885936264,0.12599945068359375,-1.4861444092422076,1.738143310609395,-0.6800724792793034,0.9320713806464909,-1.7301992034912104,14.64648605325925,-31.628728859578914,0.8060719299629,7,-0.05499839782714844,-1.2399978637695312,-2.247499465942383,-2.4750003814697266,-3.4099998474121094,1,-0.0075949037023467225,-1.5714441416893732,56.70000076293945,1.3191620605972263,55.81000137329102,2.1764864278608456,55.540000915527344,-0.0075949037023467225
8665,2007-07-11,56.27000045776367,56.34000015258789,55.29999923706055,55.349998474121094,1553500.0,0.01754070947713604,-1.039216566250416,-0.978722972534251,54.8054961357614,57.571687967173084,-1.0016701824989909,-0.9584574627196787,-3.0743007590168787,-3.9152960078807837,33.93155296660839,1.0400009155273438,0.8942788619756854,0.9250005722045884,-0.33663594756817616,2.186637091977353,0.29418231231820613,1.5558188320909707,-2.6317963912963833,63.63636363636363,16.15860393988661,0.630818259886381,7,-1.0200004577636719,-2.2099990844726562,-3.140000343322754,-3.4450016021728516,-3.670001983642578,2,-0.014039468795105425,-1.288456882954907,55.29999923706055,-1.5714441416893732,56.70000076293945,1.3191620605972263,55.81000137329102,-0.014039468795105425
8666,2007-07-12,57.459999084472656,57.540000915527344,56.27000045776367,56.5,1769200.0,0.02114801167634961,1.2678523988256212,1.0434750158599844,58.46478202061139,56.61880817496902,-1.9919841690109195,-2.089399697604442,-4.160404346300396,-5.078725896258604,33.30230062249304,1.2700004577636719,0.8059049564381979,2.0094991683959975,0.43260726475844535,3.5863910720335497,1.221053216577225,2.79794512021477,-3.754759065765377,96.72123971283489,48.31946134954039,0.788445951818776,7,-1.9349994659423828,-3.124998092651367,-4.567499160766602,-4.635000228881836,-4.5900001525878835,3,-0.055690929584511384,-1.039216566250416,56.27000045776367,-1.288456882954907,55.29999923706055,-1.5714441416893732,56.70000076293945,-0.055690929584511384
8667,2007-07-13,57.90999984741211,58.11000061035156,57.06000137329102,57.31999969482422,1828000.0,0.00783154838338751,1.1212069835814023,0.6145840783921036,65.11377143546744,56.96381253784327,-2.1228054847124227,-2.4823777841813808,-4.528475434265616,-5.511725874726409,32.57956586628292,1.0499992370605398,0.8418782133421843,2.3424999237060575,0.4191052799488091,4.265894567463306,1.3808026018274333,3.3041972455846818,-4.051369392832029,93.00696782316881,39.244107557523904,0.9616973218786244,7,-1.6499996185302734,-3.289999008178711,-5.059999465942383,-5.085000991821289,-3.3100013732910156,4,-0.056639592262811234,1.2678523988256212,57.459999084472656,-1.039216566250416,56.27000045776367,-1.288456882954907,55.29999923706055,-0.056639592262811234
8668,2007-07-16,58.0099983215332,58.31999969482422,57.52999877929688,57.68000030517578,1312400.0,0.00172679113079921,-1.5079351623665955,0.5593185271393011,67.21671350059256,56.95530784609231,-1.8147978524462047,-2.501941610720934,-4.549495865626298,-5.59556617331377,31.68981379398105,0.7900009155273366,0.7680990747340957,2.3099985122680664,0.10264281374101358,4.517354210795119,1.20632066300454,3.413676361531593,-3.896285657606832,89.90223439391039,28.992977447331782,1.103677849263525,7,-1.3449993133544922,-3.1399993896484375,-5.374998092651367,-5.184999465942383,-3.1199989318847656,0,-0.06688497441272512,1.1212069835814023,57.90999984741211,1.2678523988256212,57.459999084472656,-1.039216566250416,56.27000045776367,-0.06688497441272512
8669,2007-07-17,58.15999984741211,58.52000045776367,57.72999954223633,58.22999954223633,1482000.0,0.002585787454215893,1.4307663415378475,-0.21212156241691424,73.56051182399493,59.196156947059166,-1.7489649292014917,-2.5594949233854365,-4.629720854284699,-5.719271961215306,30.85705760991318,0.7900009155273438,0.8129457680000769,2.318000030517581,-0.13783774749187216,4.773837808527034,1.0900811415128544,3.5459189195223075,-3.709784221013912,88.81986105977462,19.959548940030558,1.227918889004726,7,-1.3950004577636719,-2.9849987030029297,-5.524999618530273,-5.335000991821289,-0.7200012207031321,1,-0.07634110451096465,-1.5079351623665955,58.0099983215332,1.1212069835814023,57.90999984741211,1.2678523988256212,57.459999084472656,-0.07634110451096465
8670,2007-07-18,57.9000015258789,58.18999862670898,57.2599983215332,58.0,2376800.0,-0.004470397562161943,2.8750357631052763,1.4285558583107283,68.89716956069992,61.325763481163236,-1.2837846732361982,-2.2178868616398475,-4.292824304246288,-5.432785773913714,30.15351161114469,0.9300003051757741,0.9394620180478697,1.9340015411376896,-0.6776192894177697,4.545622371693149,0.6281911258599564,3.239811956415423,-3.0428074163441536,72.44449191623232,1.2867682349682354,1.3058104152777312,7,-1.0900020599365163,-2.6150016784667898,-5.265001296997063,-5.075002670288079,-1.4000015258788991,2,-0.10379968873652345,1.4307663415378475,58.15999984741211,-1.5079351623665955,58.0099983215332,1.1212069835814023,57.90999984741211,-0.10379968873652345
8671,2007-07-19,57.790000915527344,58.59000015258789,57.06000137329102,58.02000045776367,3337600.0,-0.0018998377798382649,1.233576601686811,2.30003051804363,71.46528945354231,63.26674463874339,-0.9175472705158398,-2.0258836735439303,-4.1017495681270475,-5.293953588975953,28.8444323827234,1.529998779296868,0.9037535120113205,1.706000900268556,-1.014636779134058,4.42663857967117,0.34568206056724904,3.066319739969863,-2.5665261711697056,47.712426448588566,-26.69197804688377,1.3603188397013057,7,-0.8700008392333984,-1.7450008392333984,-5.082500457763672,-4.965002059936523,-0.8100013732910156,3,-0.08980796606998787,2.8750357631052763,57.9000015258789,1.4307663415378475,58.15999984741211,-1.5079351623665955,58.0099983215332,-0.08980796606998787
8672,2007-07-20,57.09000015258789,57.6500015258789,56.13999938964844,57.15999984741211,2911700.0,-0.012112835297626301,1.876186185749811,0.3043471049707263,67.6399093383033,64.04360460090065,-0.018868643522019113,-1.294596573668727,-3.3293938212375593,-4.549578782562492,27.191577485127382,1.6500015258789062,0.9989929908524218,0.9440000534057589,-1.8104902104209373,3.698490317232455,-0.4332450785075892,2.321245185319107,-1.4625423592426188,38.77552926961805,-39.736549930099486,1.3772451319133472,7,-0.1700000762939453,-1.0450000762939453,-3.804999351501465,-4.1100006103515625,1.0400009155273366,4,-0.07391839568092606,1.233576601686811,57.790000915527344,2.8750357631052763,57.9000015258789,1.4307663415378475,58.15999984741211,-0.07391839568092606
8673,2007-07-23,57.06999969482422,57.790000915527344,56.849998474121094,57.70000076293945,1731400.0,-0.0003503320670907861,1.3209897474297931,9.000054495912806,60.7038060836034,65.31860548361962,0.066085151036674,-1.181597627124674,-3.211278217636874,-4.488861876138088,25.482143739636783,0.94000244140625,1.1467701632400917,0.8264995574951186,-1.9130836079893996,3.566082722979637,-0.5432920252471405,2.1962911402373777,-1.0870368183698318,37.95918430898727,-36.552608769146424,1.3697915827422598,7,-0.125,-1.0249996185302734,-3.6249990463256836,-3.9300003051757812,-1.009998321533196,0,-0.043280203853358956,1.876186185749811,57.09000015258789,1.233576601686811,57.790000915527344,2.8750357631052763,57.9000015258789,-0.043280203853358956
8674,2007-07-24,56.72999954223633,57.15999984741211,56.15999984741211,56.70000076293945,2861700.0,-0.0059575986403715975,1.2471925523342535,-0.04761702926412798,57.10227180364715,65.57380278005137,0.7043306515115475,-0.7335008877245954,-2.7886308197374348,-4.1079526016565495,23.847833039870725,1.0,1.2500943419285306,0.39399948120117045,-2.275779845945941,3.0637788083482818,-0.9408901823723852,1.728889144774726,1.8600006103515625,24.081631382025463,-45.972388742307075,1.334889663573557,7,0.6350002288818359,-0.6849994659423828,-3.1249990463256836,-3.4300003051757812,0.9300003051757812,1,-0.03243434104415921,1.3209897474297931,57.06999969482422,1.876186185749811,57.09000015258789,1.233576601686811,57.790000915527344,-0.03243434104415921
8675,2007-07-25,56.16999816894531,57.06000137329102,55.5,56.13999938964844,2254700.0,-0.009871344576234065,-1.3816859246144637,1.0,54.25099151191668,65.10560383464085,1.3953956880765617,-0.01518569149970972,-2.1523973303166457,-3.499823909813074,22.93820724302179,1.5600013732910227,1.2213307777783697,-0.2670017242431655,-2.733690345172988,2.199686896686657,-1.5003460347080804,0.9663425862217494,2.3714019775390653,21.68278756828493,-44.43726423859042,1.2333443104649116,7,0.8750019073486328,-0.12499809265136719,-2.564997673034668,-2.8699989318847656,1.5400009155273438,2,0.022609943015198697,1.2471925523342535,56.72999954223633,1.3209897474297931,57.06999969482422,1.876186185749811,57.09000015258789,0.022609943015198697
8676,2007-07-26,55.52000045776367,56.22999954223633,54.86999893188477,55.5,3308600.0,-0.011571973159525628,-1.1249966472455384,0.6667090539165819,48.13863362358977,63.21947741109888,1.9458966444283234,0.7247382418099306,-1.4192535744728758,-2.793972615415761,22.53985581074706,1.3600006103515554,1.3821619797969689,-0.9504995346069336,-3.343537458625626,1.4425383894117587,-2.147018496616276,0.246019427402409,2.8997436828613274,22.260311106640124,-39.65884614686858,1.1965189620093453,7,1.2099990844726562,0.5249996185302734,-1.9149999618530273,-2.220001220703125,2.6499977111816406,3,0.017651288439413104,-1.3816859246144637,56.16999816894531,1.2471925523342535,56.72999954223633,1.3209897474297931,57.06999969482422,0.017651288439413104
8677,2007-07-27,54.63999938964844,55.6500015258789,54.59000015258789,55.31000137329102,2597100.0,-0.01585016319992083,-1.7532486834347925,-33.499332443258034,36.76092103824454,59.835500470837985,2.5851213071470056,1.7072341457717357,-0.4636507613877754,-1.8677775734759763,21.665342657675566,1.0600013732910085,1.39832675325556,-1.8400005340576158,-4.2005537809419735,0.520552712826742,-3.020277157499791,-0.6597239106154404,3.566760038452145,1.5624757856188332,-54.60851569721879,1.1802766234421773,7,1.9500007629394531,1.4050006866455078,-0.6574993133544922,-1.0349998474121094,3.720001220703125,4,0.04282577193862869,-1.1249966472455384,55.52000045776367,-1.3816859246144637,56.16999816894531,1.2471925523342535,56.72999954223633,0.04282577193862869
8678,2007-07-30,55.290000915527344,55.59000015258789,53.88999938964844,53.88999938964844,2416500.0,0.011896074911048604,-1.4285698715538335,-2.0895483297938138,49.92888820879138,57.20976451359315,1.6860153359219723,1.2056834367898333,-1.0176553773971335,-2.4713282152018365,21.870875732081796,1.7000007629394531,1.2888714042252616,-1.2449991226196317,-3.42526934713117,0.9352711018919067,-2.3351342348754045,-0.154864010363859,2.627417770532226,42.813496327042,-17.84130320123053,1.0901351122557699,7,0.9499988555908203,0.7549991607666016,-1.2049999237060547,-1.6850013732910156,2.4599990844726562,0,0.051365529129342224,-1.7532486834347925,54.63999938964844,-1.1249966472455384,55.52000045776367,-1.3816859246144637,56.16999816894531,0.051365529129342224
8679,2007-07-31,55.04999923706055,56.0099983215332,54.5099983215332,54.5099983215332,3355200.0,-0.004340779064798239,-4.555546136565931,0.38571451926692496,40.317455319623036,54.03424070902905,1.607517933245397,1.4773232404180305,-0.6769859936495948,-2.1915478553693646,21.117783415053015,1.5,1.0516623573527255,-1.457000732421875,-3.700748539687126,0.786747074843376,-2.5788746360545005,-0.3351268287892495,2.464677519357906,36.59303222514634,-22.706232295490473,1.1218739036326244,7,1.1900005340576172,0.9950008392333984,-0.909998893737793,-1.4449996948242188,2.510002136230476,1,0.01834699637108317,-1.4285698715538335,55.290000915527344,-1.7532486834347925,54.63999938964844,-1.1249966472455384,55.52000045776367,0.01834699637108317
8680,2007-08-01,56.02000045776367,56.09000015258789,54.97000122070313,55.02999877929688,3413300.0,0.017620367559425976,-1.0180219191075774,1.8333333333333202,38.15791702664701,50.33342155048513,0.3830786076039132,0.5588127481450869,-1.5500585189593465,-3.1115746120318306,20.170172314130795,1.1199989318847585,0.7890718489754036,-0.5014995574951158,-2.727785295589875,1.7247861805996436,-1.6146424265424955,0.6116433115522639,1.1322085619777766,91.02568073594308,34.953917574545166,1.1131428690473781,8,-0.18000030517578125,0.024999618530273438,-1.359999656677246,-2.4150009155273438,0.779998779296875,2,0.02927524770166534,-4.555546136565931,55.04999923706055,-1.4285698715538335,55.290000915527344,-1.7532486834347925,54.63999938964844,0.02927524770166534
8681,2007-08-02,56.08000183105469,56.38000106811523,55.459999084472656,56.27999877929688,1872800.0,0.001071070560527021,3.5999923706347006,-0.2020167769330743,33.91919152642028,46.58667512694257,0.0614692406321069,0.5705959189159842,-1.567174325933749,-3.1223419561026944,19.585837749712496,0.920001983642571,0.43915116775147567,-0.46849822998046875,-2.6574491445681616,1.7204526846072241,-1.5629736872743152,0.6259772273133777,0.7459862256774628,87.951845990511,35.04220670598422,1.094475457293847,8,-0.24000167846679688,-0.03500175476074219,-1.4475011825561523,-2.4750022888183594,0.20999908447265625,3,0.02906557061692805,-1.0180219191075774,56.02000045776367,-4.555546136565931,55.04999923706055,-1.4285698715538335,55.290000915527344,0.02906557061692805
8682,2007-08-03,54.7599983215332,56.25,54.68999862670898,56.08000183105469,2485400.0,-0.023537864950470166,-1.1369839391112708,6.600118257419465,26.483395881016975,42.78440732665519,1.135627771811805,1.9056038033398295,-0.20326541135796106,-1.7388843580606022,18.941077798613385,1.5600013732910227,0.1096935019606704,-1.736001586914064,-4.046521548705286,0.5745183748771581,-2.8912615678096714,-0.5807416060184565,1.7723908684905751,34.939692587695944,-12.741609898656947,1.1552599808956092,8,0.7650012969970703,1.2900009155273438,-0.25249767303466797,-1.154998779296875,1.7600021362304688,4,0.06227173031287703,3.5999923706347006,56.08000183105469,-1.0180219191075774,56.02000045776367,-4.555546136565931,55.04999923706055,0.06227173031287703
8683,2007-08-06,55.22000122070313,55.22000122070313,54.099998474121094,55.099998474121094,3265400.0,0.008400345384763197,17.666285205668963,-0.09091092994558829,29.63993442113663,39.733036506376244,0.43092137499780847,1.4008608619090595,-0.5879667351716691,-2.1298786847772675,17.918408118234215,1.1200027465820384,-0.24604908174451623,-1.2019987106323171,-3.578857460989475,1.174860039724841,-2.390428085810896,-0.013569335453738063,1.1599998474120952,49.12287159375575,6.370808775397798,1.1884293751785806,8,0.25499916076659446,0.8299980163574148,-0.712500572204597,-1.615001678466804,0.6199989318847585,0,0.056863442959707466,-1.1369839391112708,54.7599983215332,3.5999923706347006,56.08000183105469,-1.0180219191075774,56.02000045776367,0.056863442959707466
8684,2007-08-07,54.88000106811523,55.349998474121094,54.209999084472656,54.849998474121094,2708100.0,-0.006157192051282179,1.3505204912713988,0.2500158942080765,29.31510643245521,36.96238260865831,0.5374172040848535,1.8000731732600812,-0.18344521169922245,-1.729012334203027,17.90502019668699,1.1399993896484375,-0.5558128109162794,-1.5209989547729563,-3.946520200069699,0.9045222905237864,-2.7337595774213312,-0.3082383321245814,1.3699989318847727,34.21060116548887,-4.587882143774742,1.2127606226483718,8,0.25499916076660867,1.3599987030029368,-0.3725004196166921,-1.2750015258788991,1.0099983215332102,1,0.05229589788678446,17.666285205668963,55.22000122070313,-1.1369839391112708,54.7599983215332,3.5999923706347006,56.08000183105469,0.05229589788678446
8685,2007-08-08,55.47999954223633,55.56999969482422,54.459999084472656,54.90999984741211,2569400.0,0.010932916589713626,1.9600016276041667,18.998347107442516,35.1733138109941,35.5217915183699,-0.19081702140914558,1.1993463280822851,-0.7115870876282671,-2.2717019468953126,17.814561450179532,1.1100006103515625,-0.7816768891612753,-0.8815004348754911,-3.3414899152147512,1.578489045463769,-2.111495175045121,0.34849430529413894,0.5340003967285156,60.52629377485634,21.911232798503406,1.2299947401696318,8,-0.3449993133544922,0.7600002288818359,-0.972498893737793,-1.7199993133544922,1.3500022888183594,2,0.03749102105653779,1.3505204912713988,54.88000106811523,17.666285205668963,55.22000122070313,-1.1369839391112708,54.7599983215332,0.03749102105653779
8686,2007-08-09,54.2599983215332,55.56000137329102,53.40999984741211,54.349998474121094,3431900.0,-0.02198992845654857,-1.4022402325477397,-0.15789508907657507,32.97233774937804,35.10083781960696,0.9293924643993066,2.284444142620231,0.5659638664264364,-1.014636059111794,17.228985257975864,2.1500015258789134,-1.0027883092179692,-1.9415016174316406,-4.514333881542655,0.6313306466793733,-3.2279177494871476,-0.6550854853761336,1.5416015624999986,29.92952212860096,-8.307288533432985,1.2864161320555088,8,0.6350021362304688,1.7400016784667969,0.10750198364257812,-0.4999980926513672,2.9099998474121094,3,0.04681166594358954,1.9600016276041667,55.47999954223633,1.3505204912713988,54.88000106811523,17.666285205668963,55.22000122070313,0.04681166594358954
8687,2007-08-10,54.63000106811523,54.959999084472656,53.11000061035156,53.9000015258789,2992900.0,0.006819070365418511,1.661876782141644,-8.111092273131861,35.91227268782836,33.54343609505551,0.6233770647823107,1.7456112013926557,0.2615758380109483,-1.3439286073338295,16.361666826885397,1.8499984741210938,-1.1674988809943798,-1.4074989318847742,-3.9396159989277137,1.1246181351581654,-2.6735574654062404,-0.1414403983633079,0.9399986267089915,61.78865949007064,22.545279063515714,1.266058533521468,8,0.11499977111817117,1.2199993133544993,-0.27000045776366477,-0.8700008392333913,3.1800003051757955,4,0.03038623128237461,-1.4022402325477397,54.2599983215332,1.9600016276041667,55.47999954223633,1.3505204912713988,54.88000106811523,0.03038623128237461
8688,2007-08-13,54.13000106811523,55.18999862670898,53.72999954223633,55.0,2329800.0,-0.009152480143219788,1.3360056640798006,-1.191780106080014,35.26080461430534,32.981586016686876,1.0521742465832773,2.04486898171546,0.8272466351197068,-0.8280665582729299,15.246865572803724,1.4599990844726491,-1.2498932602081823,-1.7134990692138743,-4.203490132740917,0.7764919943131687,-2.958494600977396,-0.4685035374503528,1.4300003051757955,41.46344867369411,0.28972502135536615,1.24499553176352,8,0.6149997711181712,1.7199993133544993,0.2499990463256907,-0.37000083923339133,3.8699989318847727,0,0.04415295293715138,1.661876782141644,54.63000106811523,-1.4022402325477397,54.2599983215332,1.9600016276041667,55.47999954223633,0.04415295293715138
8689,2007-08-14,53.72000122070313,54.22999954223633,53.43000030517578,53.93999862670898,1698800.0,-0.0075743550585961605,1.0,0.25287089207022473,35.87085839795287,32.727468391276425,1.4010043095462308,2.2189466568114256,1.30853373670071,-0.40538580710712324,14.034525875332344,0.7999992370605469,-1.1692201094127554,-1.901498985290523,-4.312336837462048,0.5093388668810022,-3.1069179113762857,-0.6960800592047605,1.4970000457763675,24.796782007028018,-18.06405329062292,1.2054189260857628,8,1.0249996185302663,2.1299991607665945,0.9324998855590749,0.1849994659423757,4.029998779296868,1,0.03946386604078733,1.3360056640798006,54.13000106811523,1.661876782141644,54.63000106811523,-1.4022402325477397,54.2599983215332,0.03946386604078733
8690,2007-08-15,51.88999938964844,54.09000015258789,51.79999923706055,52.25,2341100.0,-0.03406555825522639,-7.481470492660252,1.6363857051205302,31.57363146527105,32.466850606704284,2.887173695696859,3.7688385734165877,3.210982404442916,1.4234312087548915,13.60651526896423,2.2900009155273438,-1.3140297027170789,-3.4310007095336914,-6.127360233966215,-0.734641185101168,-4.779180471749953,-2.0828209473174297,3.2999992370605398,2.393619719538742,-41.29374035183813,1.34817976221626,8,2.135000228881836,3.3050003051757812,2.7625017166137695,2.0150012969970703,5.959999084472656,2,0.07708614467237718,1.0,53.72000122070313,1.3360056640798006,54.13000106811523,1.661876782141644,54.63000106811523,0.07708614467237718
8691,2007-08-16,52.599998474121094,52.9000015258789,50.58000183105469,51.63000106811523,3271800.0,0.013682773035728513,1.9554070175694536,-2.694432670707433,39.462822130568064,33.90900907887662,1.823370341629989,2.7932951005304716,2.5812399083243562,0.7230700638779197,13.119833470133937,2.3199996948242116,-1.360628967222027,-2.4615015029907212,-5.156341144704463,0.23333813872302045,-3.808921323847592,-1.1140816821338504,2.0476002502441375,43.817745057232976,-4.98340019905627,1.347419820856871,8,0.4750022888183594,1.9850025177001953,2.055002212524414,1.450002670288086,5.140003204345703,3,0.08041831710346403,-7.481470492660252,51.88999938964844,1.0,53.72000122070313,1.3360056640798006,54.13000106811523,0.08041831710346403
8692,2007-08-17,52.86999893188477,54.25,52.47999954223633,53.97999954223633,3827000.0,0.005133088699546651,1.1454531162579935,-1.1443335863362527,36.989256926843716,34.725600468399634,1.4048103789896302,2.3093333635854023,2.4111175990089677,0.47092196000619424,13.082874027762756,1.7700004577636719,-1.4731001027070363,-1.9805009841918846,-4.667416909592291,0.7064149412085214,-3.323958946892084,-0.6370430214916851,-2.2899971008300852,49.6745920298426,0.11125557012798026,1.3434579627002026,8,0.2050018310546804,1.7150020599365163,2.0600013732910085,1.4550018310546804,5.0100021362304545,4,0.08133155520960877,1.9554070175694536,52.599998474121094,-7.481470492660252,51.88999938964844,1.0,53.72000122070313,0.08133155520960877
8693,2007-08-20,54.599998474121094,54.72999954223633,52.61999893188477,52.9000015258789,2367800.0,0.03272176238295699,1.1530628530056253,-1.5315279400646256,47.91473471975089,36.79222583365471,-0.4720237309195454,0.4055946740154468,0.7783350081046407,-1.219966753173189,12.803742008527028,2.1100006103515554,-1.5402418818483739,-0.12700138092041158,-2.6031713035122976,2.3491685416714745,-1.3650863422163582,1.111083580375535,-4.019996643066406,96.8674424141256,43.777139694974196,1.2380849612959448,8,-1.5249977111816406,-0.014997482299804688,0.8400020599365234,0.01000213623046875,4.069999694824219,0,0.05879126353256914,1.1454531162579935,52.86999893188477,1.9554070175694536,52.599998474121094,-7.481470492660252,51.88999938964844,0.05879126353256914
8694,2007-08-21,54.88999938964844,55.52000045776367,54.20000076293945,55.20000076293945,1920400.0,0.005311372227689626,1.7789444941916261,-0.18235407634793616,44.41147516921805,37.81868820679071,-0.8498254615190461,-0.030906960945273454,0.5741615490942991,-1.472126585129189,12.94100771416521,1.3199996948242188,-1.4190505864686216,0.2549995422363267,-2.0377585821131348,2.547757666585788,-0.891379519938404,1.4013786044110574,-4.143997650146481,87.24693839571086,37.346006493933466,1.1463790621747292,8,-1.819997787475586,-0.30499839782714844,0.8774995803833008,-0.17499923706054688,4.69000244140625,1,0.05665878383919365,1.1530628530056253,54.599998474121094,1.1454531162579935,52.86999893188477,1.9554070175694536,52.599998474121094,0.05665878383919365
8695,2007-08-22,57.43999862670898,57.66999816894531,55.02999877929688,55.02999877929688,3394500.0,0.04645653607971134,-1.190871001492646,-7.774158616870686,55.396808433017426,40.310296060528415,-3.4559955569485297,-2.614952531364885,-1.8686031181302738,-3.9697110869575383,13.442420269722898,2.779998779296875,-1.2854920686931592,2.7414987564086815,0.2116488596227981,5.271348653194565,1.4765738080157362,4.006423704801627,-6.407556964111315,96.75599913913689,49.53388977032536,1.2649249483929432,8,-3.3149986267089773,-2.854997634887688,-1.4699983596801687,-2.62499809265136,2.2000007629394602,2,0.005396959970449533,1.7789444941916261,54.88999938964844,1.1530628530056253,54.599998474121094,1.1454531162579935,52.86999893188477,0.005396959970449533
8696,2007-08-23,56.5,57.75,56.0,57.70000076293945,1826900.0,-0.01636487898994987,1.6923092723607414,-0.49792565930161253,57.119480202447335,42.666652451041635,-2.419247355832283,-1.6841158664440385,-0.9106766459711935,-2.9847863877885175,14.159640636278098,1.75,-1.1375348036566848,1.752500152587892,-0.8802165520723904,4.3852168572481744,0.43614180025775084,3.0688585049180332,-4.9365538168945235,76.28083697490914,26.368877819359824,1.3163583523301423,8,-2.3349990844726562,-1.914999008178711,-0.4525003433227539,-1.6849994659423828,1.970001220703132,3,0.02389377830302819,-1.190871001492646,57.43999862670898,1.7789444941916261,54.88999938964844,1.1530628530056253,54.599998474121094,0.02389377830302819
8697,2007-08-24,56.97999954223633,57.040000915527344,56.27000045776367,56.27999877929688,1719100.0,0.008495567119227054,-1.1388978664109397,-0.5833335982426914,57.18953464127979,45.10317800959436,-2.8282661006770127,-2.0868118617890303,-1.3738934547975887,-3.423638169702407,14.695599604905526,0.7700004577636719,-1.0628807604371033,2.115499687194827,-0.6988210376731843,4.929820412062838,0.7083393247608214,3.5226600496288327,-4.7978979774414015,84.99024761321206,33.53354950036341,1.4071603624340057,8,-2.8149986267089844,-2.7949981689453125,-0.4974994659423828,-2.1299991607666016,1.299999237060554,4,0.013338050936050339,1.6923092723607414,56.5,-1.190871001492646,57.43999862670898,1.7789444941916261,54.88999938964844,0.013338050936050339
8698,2007-08-27,58.13000106811523,58.47999954223633,56.45000076293945,56.7599983215332,2106800.0,0.02018254712386347,-1.0402019683092247,1.9571446477131011,62.4521043677543,48.05664978401674,-3.7450276179581508,-3.1759722895762224,-2.4866331715381094,-4.5290594291949375,15.032255651285825,2.029998779296875,-0.8269418806746458,3.1235012054443274,-0.04546251038917859,6.292464921277833,1.5390193475275709,4.707983063361084,-5.391109659799795,91.82246322559467,36.60689786296043,1.5844818579167546,8,-3.6000003814697195,-3.6000003814697195,-1.647500991821282,-3.2800006866455007,0.1100006103515696,0,-0.00430070523664805,-1.1388978664109397,56.97999954223633,1.6923092723607414,56.5,-1.190871001492646,57.43999862670898,-0.00430070523664805
8699,2007-08-28,56.06000137329102,57.93999862670898,55.81000137329102,57.38999938964844,3442800.0,-0.03560983410956131,-1.3278683740408552,-0.9707995255305758,51.99725089666381,50.32594083194927,-1.4619296636085437,-1.081895435226464,-0.4013674407395271,-2.424307431452341,15.595982117473678,2.3199996948242045,-0.6789295787155964,1.0030014038086037,-2.200879151978853,4.2068819595960605,-0.5989388740851211,2.6049416817023285,-2.63217698890508,29.855141049782404,-23.66879010165394,1.601940277893728,8,-1.530000686645515,-1.530000686645515,0.4349985122680593,-1.2100009918212962,2.3999977111816335,1,0.04655720177876743,-1.0402019683092247,58.13000106811523,-1.1388978664109397,56.97999954223633,1.6923092723607414,56.5,0.04655720177876743
8700,2007-08-29,57.65999984741211,57.65999984741211,56.4000015258789,56.63999938964844,2274000.0,0.02854082117242651,1.4705838354146004,-0.7669187812454329,61.40939992513982,52.76444947579057,-2.410913361047861,-2.6906822954297596,-1.970416747153763,-3.9826113242954477,16.26107908878154,1.5999984741210866,-0.43049128312132723,2.5209999084472656,-0.8654063204563371,5.907406137350868,0.8277967939954678,4.2142030228990635,-3.625914444084117,69.28837988124417,12.251989577985682,1.6932031144518003,8,-2.1800003051757812,-3.1299991607666016,-0.9549999237060547,-2.809999465942383,2.0400009155273438,2,0.033298681732978785,-1.3278683740408552,56.06000137329102,-1.0402019683092247,58.13000106811523,-1.1388978664109397,56.97999954223633,0.033298681732978785
8701,2007-08-30,57.709999084472656,58.34000015258789,57.27000045776367,57.27000045776367,2130700.0,0.0008671390425400993,-3.863650156489774,0.4313710090617719,60.562408900542934,55.38368858397937,-1.8548927901996493,-2.753477201773478,-1.988570164289186,-3.99515172245124,17.36282697388973,1.0699996948242188,-0.13599218137024138,2.489499282836917,-1.0664743847576759,6.04547295043151,0.7115124490396241,4.26748611663421,-3.1424039844756635,71.16101176699176,14.117445948146695,1.7779868337972953,8,-2.1599998474121094,-3.1799983978271484,-1.164999008178711,-2.8599987030029297,1.8600006103515625,3,0.033443083274888874,1.4705838354146004,57.65999984741211,-1.3278683740408552,56.06000137329102,-1.0402019683092247,58.13000106811523,0.033443083274888874
8702,2007-08-31,58.16999816894531,58.56000137329102,57.11000061035156,58.0099983215332,2095500.0,0.007970873189572236,2.0850874736726452,0.36363715179941564,63.892702566630696,57.15901834474379,-1.6584258779403172,-3.1040555170112256,-2.4242614752974134,-4.405216186070049,17.949124211515613,1.4500007629394602,0.41924718239119585,2.778998374938965,-1.0037764489614958,6.5617731988394254,0.8876109629887381,4.670385786889192,-3.1329145358796,85.81806529651963,25.696485439822567,1.8913874119502299,8,-1.7899971008300781,-3.599996566772461,-1.7824983596801758,-3.319997787475586,1.5700035095214844,4,0.005157350201155486,-3.863650156489774,57.709999084472656,1.4705838354146004,57.65999984741211,-1.3278683740408552,56.06000137329102,0.005157350201155486
8703,2007-09-04,58.36000061035156,58.7400016784668,57.56999969482422,57.77999877929688,1614000.0,0.003266330537855966,-1.3400039672851562,3.6250149011753603,66.20111553258451,59.58008949622895,-1.4069369434648848,-3.2114060016497774,-2.563713456993163,-4.5376047329020395,18.169599985721522,1.1700019836425781,0.8773186149191545,2.8120008468627944,-1.194896522913723,6.818898216639312,0.8085521619745322,4.815449531751057,-2.8297084936543087,87.03068161993117,21.513748074763086,2.0034486848882587,9,-1.4750003814697266,-3.6999988555908203,-2.0425004959106445,-3.510000228881836,0.8600006103515696,1,-0.0013708332799517997,2.0850874736726452,58.16999816894531,-3.863650156489774,57.709999084472656,1.4705838354146004,57.65999984741211,-0.0013708332799517997
8704,2007-09-05,57.75,58.209999084472656,57.29999923706055,57.86000061035156,1916000.0,-0.01045237498238416,1.246919975887273,-0.18965562600300145,72.36641714855139,61.46560157573272,-0.38954638647680895,-2.50373570789192,-1.9014713741491818,-3.879977967640535,18.448825646928213,1.0600013732910156,1.3712900925153946,2.058500289916992,-2.051898950975186,6.1688995308091705,0.003300669470903017,4.113699910363081,-1.7061543534196204,57.692238721783184,-15.156300746746354,2.055199620446091,9,-0.47499847412109375,-3.089998245239258,-1.6075000762939453,-2.8999996185302734,1.9000015258788991,2,0.00848487754920857,-1.3400039672851562,58.36000061035156,2.0850874736726452,58.16999816894531,-3.863650156489774,57.709999084472656,0.00848487754920857
8705,2007-09-06,57.56000137329102,58.4000015258789,56.9000015258789,57.5,2668300.0,-0.0032900195101122076,-1.3809555526625445,-0.5454640033292365,69.7138461099938,62.864975565460114,-0.20197507603167253,-2.2661030271679294,-1.6368283019515673,-3.65510951486457,18.8435647251296,1.5,1.6472816510591244,1.7645015716552805,-2.4278049127542616,5.956808056064823,-0.3316516705494905,3.8606548138600516,-1.0847707616088158,35.8695539499742,-38.97192721637655,2.096153242204771,9,-0.2849998474121165,-2.8999996185302805,-1.417501449584968,-2.710000991821296,2.4399986267089773,3,0.01563581809779535,1.246919975887273,57.75,-1.3400039672851562,58.36000061035156,2.0850874736726452,58.16999816894531,0.01563581809779535
8706,2007-09-07,56.79999923706055,57.41999816894531,56.40999984741211,56.70000076293945,1994000.0,-0.013203650418659119,-1.9705819654657855,1.666603089833867,65.03443151085952,63.736630773191195,0.6761629206320592,-1.3766343653642252,-0.8320404510772335,-2.8727655527935525,18.349532786764343,1.1500015258789134,1.9532817223461407,0.8774993896484347,-3.272630195370475,5.027628974667344,-1.1975654028610165,2.952564182157886,1.94000244140625,16.73815807569139,-58.75507225272577,2.0750647925094534,9,0.4750022888183594,-2.1399974822998047,-0.8574991226196289,-1.9499988555908203,2.720001220703125,4,0.051056365578024954,-1.3809555526625445,57.56000137329102,1.246919975887273,57.75,-1.3400039672851562,58.36000061035156,0.051056365578024954
8707,2007-09-10,56.290000915527344,57.25,55.52000045776367,57.13000106811523,1175200.0,-0.008978843809568926,2.203708740264557,-8.400129701686051,57.13081290726328,63.14537616646997,1.204676547924663,-0.775665301918508,-0.269364160883633,-2.314423285722924,17.507562805341344,1.7299995422363281,1.9131877836129263,0.2845010757446289,-3.822968575231961,4.391970726721219,-1.7692337497436696,2.3382359012329275,2.4034007263183597,23.91304862907888,-46.85745033415878,2.0537348254882954,9,0.8400001525878906,-1.6299991607666016,-0.3475008010864258,-1.4400005340576172,2.3199996948242188,0,0.05826965226415726,-1.9705819654657855,56.79999923706055,-1.3809555526625445,57.56000137329102,1.246919975887273,57.75,0.05826965226415726
8708,2007-09-11,56.52000045776367,56.90999984741211,55.93999862670898,56.13000106811523,1430800.0,0.00408597510206965,-1.5194697104809185,-0.464284903338326,56.91264405824357,63.69153096220106,0.8071632008943084,-0.8616065043196954,-0.43454508573146455,-2.487065480823503,16.864203476748308,0.9700012207031321,1.92537247118387,0.395000648498538,-3.620766128234763,4.410767425231839,-1.6128827398681125,2.4028840368651885,2.0464651367187514,34.72220934468037,-32.561107630682635,2.0078833883666505,9,0.6100006103515625,-1.8599987030029297,-0.7325010299682617,-1.6599998474121094,1.1399993896484375,1,0.056971004858879404,2.203708740264557,56.290000915527344,-1.9705819654657855,56.79999923706055,-1.3809555526625445,57.56000137329102,0.056971004858879404
8709,2007-09-12,55.84000015258789,56.40999984741211,55.04999923706055,56.349998474121094,3071100.0,-0.012031144721662446,3.317454935180532,-1.3076900504714344,41.93549007332527,61.52776320088833,1.6233914351744332,-0.015428784936801776,0.25793068144238873,-1.7589875219692885,16.197927031931656,1.470001220703125,1.884923899560924,-0.39099960327148153,-4.248263567986079,3.466264361443116,-2.319631585628784,1.5376323790858208,2.6046068364257806,23.582100769429655,-38.321871768443984,1.9286319823572997,9,1.0550003051757812,-1.1799983978271484,-0.0775003433227539,-0.9799995422363281,1.5200004577636719,2,0.060530104922619676,-1.5194697104809185,56.52000045776367,2.203708740264557,56.290000915527344,-1.9705819654657855,56.79999923706055,0.060530104922619676
8710,2007-09-13,55.88999938964844,56.5,55.40999984741211,56.209999084472656,1924600.0,0.0008954018073767944,1.4222184546263723,0.6274524470241524,46.62236604200813,59.978869549940015,1.4482083792961902,0.2630960296780671,0.21737660278605375,-1.7591722175403959,14.477052124783865,1.0900001525878906,1.656914306016219,-0.5410003662109375,-3.822360873984003,2.740360141562128,-2.1816806200974668,1.0996798876755918,2.350931134248043,35.443060386523975,-23.624386030224734,1.6406802538865313,9,1.0050010681152344,-1.2299976348876953,-0.2024993896484375,-1.029998779296875,0.3899993896484446,3,0.06727504342980661,3.317454935180532,55.84000015258789,-1.5194697104809185,56.52000045776367,2.203708740264557,56.290000915527344,0.06727504342980661
8711,2007-09-14,56.83000183105469,57.0099983215332,55.04999923706055,55.54999923706055,3570000.0,0.016818794984283958,1.3902492353139575,-4.000011920940324,49.20970661405681,58.34742555520958,0.4137625982543227,-0.3623336912372821,-0.6959378702773336,-2.6395562404698723,11.924437244564617,1.9599990844726562,1.7685463600089122,0.1875019073486328,-2.555250748756542,2.9302545634538077,-1.183874420703951,1.5588782354012167,1.2194728156316401,80.90918075936725,24.083080250688,1.3713763280525866,9,0.06499862670898438,-2.1700000762939453,-1.1425018310546875,-1.970001220703125,-0.3300018310546875,4,0.055780363660186794,1.4222184546263723,55.88999938964844,3.317454935180532,55.84000015258789,-1.5194697104809185,56.52000045776367,0.055780363660186794
8712,2007-09-17,57.16999816894531,57.63999938964844,56.7599983215332,56.77000045776367,1880900.0,0.005982690954354997,-3.190461485363439,0.3124975785662132,44.470027146767926,55.93286017900775,-0.09275537623291541,-0.3833205269160942,-1.0134494580338256,-2.92198226664393,10.508814552662685,0.8800010681152344,1.5950096903177382,0.3124982833862333,-1.7828488740440989,2.4078454408165655,-0.7351752953289363,1.360171862101403,0.6995079531634687,81.85323579098996,28.23722793063304,1.0476735787151668,9,-0.44499778747558594,-2.5099964141845703,-1.7224979400634766,-2.30999755859375,-0.55999755859375,0,0.041105516251264795,1.3902492353139575,56.83000183105469,1.4222184546263723,55.88999938964844,3.317454935180532,55.84000015258789,0.041105516251264795
8713,2007-09-18,57.81000137329102,57.9900016784668,55.75,57.0099983215332,3790000.0,0.01119473893377454,2.8620596669385177,2.0000190735954857,62.06896551724138,54.788698886639956,-0.9152263712715651,-0.8121471363125821,-1.651759162356342,-3.4967560200733985,9.56556121716235,2.240001678466797,1.444073272637013,0.792001342773446,-1.0519371853760617,2.635939870922954,-0.12996792130130785,1.7139706068482,-2.760002136230476,93.87754572442881,35.71694323172409,0.9219692640747542,9,-1.0850009918212962,-3.1499996185302805,-2.5125007629394602,-2.9500007629394602,-1.220001220703132,1,0.013838422730606537,-3.190461485363439,57.16999816894531,1.3902492353139575,56.83000183105469,1.4222184546263723,55.88999938964844,0.013838422730606537
8714,2007-09-19,58.0,58.4000015258789,57.36999893188477,57.81000137329102,3261600.0,0.0032866047776425322,1.08080979335165,0.2374973774056233,52.91096013445502,52.92171155602454,-1.1913123657886615,-0.7981263709413611,-1.7926884333680135,-3.6277417152130056,9.109840646725209,1.0300025939941264,1.192360687910444,0.8264999389648438,-0.7697358421136258,2.4227357200433133,0.028382048425605433,1.624617829504082,-2.891200714111328,88.0596641019015,30.0134051668704,0.798117890539236,9,-1.2749996185302734,-3.339998245239258,-2.7024993896484375,-3.1399993896484375,-1.2999992370605469,2,-0.005862071596342888,2.8620596669385177,57.81000137329102,-3.190461485363439,57.16999816894531,1.3902492353139575,56.83000183105469,-0.005862071596342888
8715,2007-09-20,57.75,58.5,56.66999816894531,58.5,1655400.0,-0.004310344827586188,3.8800048828125,-3.9473969522357772,50.33113335649099,51.2880117610947,-1.0186485490233466,-0.552013047716116,-1.526783218515007,-3.3092048003872065,9.443987113450614,1.8300018310546875,0.8654879311137194,0.560999870300293,-1.0520636960606637,2.1740634366612497,-0.24553191288018894,1.3675316534807749,-2.50955262451172,78.26087437264829,20.969969951229416,0.8065317831804786,9,-0.9750003814697266,-3.089998245239258,-2.4524993896484375,-2.8899993896484375,-0.7700004577636719,3,-0.0067532361843885,1.08080979335165,58.0,2.8620596669385177,57.81000137329102,-3.190461485363439,57.16999816894531,-0.0067532361843885
8716,2007-09-21,57.849998474121094,58.5,57.75,58.08000183105469,2823800.0,0.0017315753094562236,-2.4883696172885506,0.306671142578125,47.18310142930252,50.18271048576573,-1.066159405454954,-0.5751769574737366,-1.6477496375375509,-3.3425824541546376,9.74792009079436,0.75,0.4918014126269057,0.5934984207153349,-1.0111297321055588,2.1981265735362285,-0.20881565569511196,1.3958124971257817,-2.413977941162109,76.36358087713067,21.744234694673537,0.8023140764104462,9,-1.0749988555908203,-3.1899967193603516,-3.2399988174438477,-2.9899978637695312,-0.789997100830071,4,-0.02713914842239007,3.8800048828125,57.75,1.08080979335165,58.0,2.8620596669385177,57.81000137329102,-0.02713914842239007
8717,2007-09-24,57.7400016784668,58.4000015258789,57.4000015258789,57.79999923706055,1495000.0,-0.0019014139767610239,-1.7027105048817437,0.2608551431319866,44.464289971764394,48.79956003171249,-0.8145034763226775,-0.42722752443007295,-1.5749383618523396,-3.18045821932202,10.15565408480822,1.0,0.16836098801573485,0.44550151824951456,-1.1675303307737792,2.0585333672728083,-0.3610144062621288,1.252017442761158,-2.120142377485351,72.36369739879261,20.941807156914066,0.8065159245116454,9,-0.9650020599365234,-2.1300010681152344,-3.910000801086426,-3.155000686645508,-1.2000007629394531,0,-0.02147560863215625,-2.4883696172885506,57.849998474121094,3.8800048828125,57.75,1.08080979335165,58.0,-0.02147560863215625
8718,2007-09-25,57.88000106811523,58.04999923706055,57.0,57.52999877929688,2438700.0,0.002424651638010644,2.0434821068227933,-5.833608850457545,51.2670685612772,49.836402085929365,-0.8284158597696205,-0.6186343028020858,-1.7544868941171288,-3.269860963755839,9.830433778372235,1.0499992370605469,-0.04157337306148179,0.5980009078979407,-0.9914720493977285,2.18747386519361,-0.1967355707498939,1.3927373865457753,-2.0873333251926667,66.12031084540239,14.851636428353288,0.794736478647834,9,-1.1050014495849538,-2.200000762939446,-4.050000190734856,-3.295000076293938,-0.6200027465820241,1,-0.02194195636363383,-1.7027105048817437,57.7400016784668,-2.4883696172885506,57.849998474121094,3.8800048828125,57.75,-0.02194195636363383
8719,2007-09-26,58.66999816894531,58.88999938964844,58.0,58.11000061035156,1912600.0,0.013648878477047433,-1.282053288469815,1.5999825614980323,59.6858495835449,51.287900257211234,-1.31281835402649,-1.2680868002538261,-2.5805044572332037,-4.0103811967999405,9.692857952349176,1.0099983215332102,-0.05423774046633412,1.257498168945311,-0.33809897139169465,2.853095309282317,0.4596995987768082,2.055296739113814,-2.7148904905981084,90.0900405526153,35.350275498983024,0.7977985701685038,9,-1.6999988555908203,-2.124998092651367,-4.839997291564941,-4.084997177124023,-2.0699996948242188,2,-0.035452498402469446,2.0434821068227933,57.88000106811523,-1.7027105048817437,57.7400016784668,-2.4883696172885506,57.849998474121094,-0.035452498402469446
8720,2007-09-27,59.58000183105469,59.86000061035156,58.27000045776367,58.959999084472656,2188100.0,0.015510545261803843,1.6949148158924126,1.1071525885558584,73.63950421855385,54.00232221326646,-1.8375923258971056,-2.1364082783780987,-3.508315118095439,-4.860802927823897,9.451211738096267,1.5900001525878906,-0.049084584513082063,2.0715017318725586,0.20514269578723798,3.937860767957879,1.1383222138299018,3.0046812499152153,-3.390102815803388,90.20983498103323,29.396460271430414,0.9331795180426596,9,-1.7750015258789062,-2.1350021362304688,-5.752500534057617,-4.995000839233398,-2.8500022888183594,3,-0.04833838502190346,-1.282053288469815,58.66999816894531,2.0434821068227933,57.88000106811523,-1.7027105048817437,57.7400016784668,-0.04833838502190346
8721,2007-09-28,59.63999938964844,60.0,59.5099983215332,59.7599983215332,2458000.0,0.0010070083375270933,-1.5789489534708627,-0.19354580692795176,80.84717304557972,58.044227313134435,-1.6283077817998333,-2.154883428268775,-3.5822434493113846,-4.858348683221962,8.831103291237788,0.4900016784667969,0.22721587238874008,2.034999275207518,-0.060715579355871796,4.130714129770908,0.9871418479258267,3.0828567024892095,-3.0830902148871147,87.99997965494791,21.588726779736035,1.0478574272816936,9,-1.7649993896484375,-2.114999771118164,-5.284998893737793,-5.054998397827148,-3.1199989318847656,4,-0.044600936865096585,1.6949148158924126,59.58000183105469,-1.282053288469815,58.66999816894531,2.0434821068227933,57.88000106811523,-0.044600936865096585
8722,2007-10-01,58.47000122070313,59.38999938964844,57.75,58.709999084472656,2557100.0,-0.019617675736401496,1.0500011920940324,1.9999999999999407,65.30614933631969,58.40391440414313,-0.2844214446485438,-1.0132049394597473,-2.417492186921919,-3.6331858658531573,8.24999504871822,1.8899993896484375,0.43555157971384517,0.8500009536743249,-1.2669284308708697,2.9669303382195196,-0.20846373859826883,1.9084656459469187,-1.4999211469131666,49.0000406901044,-20.53483888363563,1.0584646922725962,10,-0.13500213623047586,-0.9450016021728587,-4.095000267028816,-3.885000228881843,-1.319999694824233,0,-0.024114927620573656,-1.5789489534708627,59.63999938964844,1.6949148158924126,59.58000183105469,-1.282053288469815,58.66999816894531,-0.024114927620573656
8723,2007-10-02,58.27999877929688,58.5,57.88000106811523,58.349998474121094,1602500.0,-0.003249571360346981,2.351320700249538,0.2916679912260972,70.74831079437276,60.38584225524511,-0.02317591897320881,-0.8743307332236228,-2.234407903708636,-3.376428582316187,7.531585575564847,0.6199989318847727,0.5587599983118068,0.6639986038208079,-1.4473382191122184,2.775335426753834,-0.39166980764570525,1.719667015287321,-0.9463283143617147,23.55550130208365,-49.65261768923566,1.055668411466513,10,0.055000305175774145,-0.7549991607666087,-4.104997634887702,-3.694997787475593,-2.1399993896484446,1,-0.029855832193113385,1.0500011920940324,58.47000122070313,-1.5789489534708627,59.63999938964844,1.6949148158924126,59.58000183105469,-0.029855832193113385
8724,2007-10-03,58.2400016784668,58.47999954223633,57.54999923706055,58.27999877929688,1839900.0,-0.0006862920670529515,3.2272873082891897,0.5713896457767262,70.01708493010386,62.57317020786876,0.06084402445199544,-0.8387445860339966,-2.1909754702202093,-3.2759377463401904,7.0813833655055545,0.9300003051757812,0.7191919489248946,0.59950141906738,-1.52967914705183,2.72868198518659,-0.4650888639922215,1.6640917021269814,1.7599983215332031,28.16335618517936,-47.76370203413949,1.0645902830596046,10,0.2599983215332031,-0.7150020599365234,-3.710000991821289,-3.655000686645508,-2.0,2,-0.016826980231628874,2.351320700249538,58.27999877929688,1.0500011920940324,58.47000122070313,-1.5789489534708627,59.63999938964844,-0.016826980231628874
8725,2007-10-04,58.459999084472656,58.72999954223633,58.25,58.5,1642100.0,0.003777427878873141,-1.0869586850878212,1.0000953743441237,65.82525825198994,64.64452096594515,-0.05347178817137177,-1.0412444456409844,-2.3868570452838966,-3.43434634392365,6.869957115263217,0.48999786376953125,0.6769755064063148,0.7744989395141602,-1.3853400118181796,2.9343378908465,-0.30542053615201326,1.8544184151803336,1.4910009002685527,37.14283934835649,-36.57791091986127,1.0799194756661707,10,0.04000091552734375,-0.9349994659423828,-3.9299983978271484,-3.874998092651367,-3.1899986267089844,3,-0.03181663769210685,3.2272873082891897,58.2400016784668,2.351320700249538,58.27999877929688,1.0500011920940324,58.47000122070313,-0.03181663769210685
8726,2007-10-05,59.70000076293945,59.9000015258789,58.88999938964844,59.06999969482422,1921500.0,0.021211113545777538,-1.0404048966758102,-15.74966622162884,70.90914135143878,67.58283778590896,-1.121378292084998,-2.1637839717602674,-3.5668821738465937,-4.598536519099973,6.735361138391371,1.440002441406243,0.7426336819830937,1.8695005416870103,-0.42520255086017755,4.164203634234198,0.7221489954134199,3.0168520879606007,0.2029792068481413,91.48933752570888,18.020795239940313,1.1473515462735926,10,-1.2000007629394531,-2.1750011444091797,-4.695000648498535,-5.114999771118164,-4.869998931884766,4,-0.04974876353011437,-1.0869586850878212,58.459999084472656,3.2272873082891897,58.2400016784668,2.351320700249538,58.27999877929688,-0.04974876353011437
8727,2007-10-08,59.56999969482422,59.97999954223633,59.29999923706055,59.47999954223633,970500.0,-0.0021775723024100024,-2.022218454626372,0.14285714285714285,65.88449157356557,69.20699589838546,-0.787284540379062,-1.8714020723633382,-3.3488091880622477,-4.392231249238172,6.959154306446075,0.6800003051757812,0.8525283525552254,1.5754995346069336,-0.7244636940235836,3.8754627632374508,0.425517920291675,2.725481148922192,-2.020000457763672,83.12758041475016,11.73499160138661,1.1499816143152604,10,-0.7950000762939453,-2.0450000762939453,-4.529999732971191,-4.98499870300293,-3.8699989318847656,0,-0.05120025604642642,-1.0404048966758102,59.70000076293945,-1.0869586850878212,58.459999084472656,3.2272873082891897,58.2400016784668,-0.05120025604642642
8728,2007-10-09,59.7400016784668,60.0,59.02000045776367,59.849998474121094,1943300.0,0.002853818776456185,3.780487351017408,-1.2221845462637222,65.76090524542288,69.88200208303856,-0.7439313613123915,-1.8844157765437899,-3.4479026618836315,-4.478577283967255,7.216193874059234,0.9799995422363281,0.9941072937128936,1.5845014572143583,-0.7316160898712099,3.9006190042999265,0.42644268367157423,2.7425602307571424,-2.141402435302737,89.3878269155613,19.273055729859635,1.158058773542783,10,-0.9650020599365234,-2.2150020599365234,-4.265000343322754,-5.155000686645508,-4.350002288818359,1,-0.043354537660173165,-2.022218454626372,59.56999969482422,-1.0404048966758102,59.70000076293945,-1.0869586850878212,58.459999084472656,-0.043354537660173165
8729,2007-10-10,59.22000122070313,59.79999923706055,59.209999084472656,59.79999923706055,1837600.0,-0.008704393089280726,1.0344902428918135,5.272862840298184,62.694325779477374,68.66587114536338,-0.15389170180654332,-1.1575593448733557,-2.8538370100103947,-3.8743809768221524,6.846327918626502,0.5900001525878906,1.1643305509133128,0.8955009460449261,-1.1911132232901522,2.9821151153800045,-0.14780613862261305,1.9388080307124653,-1.5253459472656345,55.42864118303612,-13.091599741473274,1.0433070846675396,10,-0.44500160217285867,-1.6950016021728587,-3.447500228881843,-4.55999946594239,-4.510002136230476,2,-0.05200948611223488,3.780487351017408,59.7400016784668,-2.022218454626372,59.56999969482422,-1.0404048966758102,59.70000076293945,-0.05200948611223488
8730,2007-10-11,59.6500015258789,59.959999084472656,59.349998474121094,59.77000045776367,2091600.0,0.007261065456132476,1.4400210572895606,0.2068954177436794,64.70591901864964,66.8723984757045,-0.6402471648352801,-1.3612168973998848,-3.234519238923376,-4.225292798258657,6.484282882102599,0.7399978637695241,1.3028892381920016,1.1375011444091712,-0.6865823018632398,2.961584590681582,0.2254594212729657,2.0495428675453766,-1.8631324633789035,68.46862327307655,0.9016605181594741,0.9120417231362055,10,-0.8750019073486257,-2.1250019073486257,-3.682499885559075,-4.989999771118157,-5.200000762939446,3,-0.057166802350083534,1.0344902428918135,59.22000122070313,3.780487351017408,59.7400016784668,-2.022218454626372,59.56999969482422,-0.057166802350083534
8731,2007-10-12,60.0,60.0,59.25,59.6500015258789,1700200.0,0.005867535040535721,3.2857329700272477,-2.9166799122610683,67.76729135364845,67.14585869985214,-1.0435496689694972,-1.5405342868921608,-3.53205011157506,-4.521466858541373,6.560343655444231,0.75,1.3406626156434882,1.3289997100830107,-0.4292285436762526,3.087227963842274,0.44988558320338257,2.2081138369626387,-2.1246057000000036,100.0,31.674952194711963,0.8791141268796309,10,-1.2250003814697266,-2.4750003814697266,-4.032498359680176,-5.339998245239258,-6.020000457763672,4,-0.07883332570393875,1.4400210572895606,59.6500015258789,1.0344902428918135,59.22000122070313,3.780487351017408,59.7400016784668,-0.07883332570393875
8732,2007-10-15,59.52000045776367,59.97000122070313,58.81000137329102,59.61999893188477,2349400.0,-0.007999992370605447,1.8999885559518073,-0.28571117166213983,62.238806989895096,66.2003582771324,-0.44582803871592347,-0.9227620003830097,-2.9615246672135243,-3.982223416230866,6.887998102186148,1.1899986267089773,1.1946102161021344,0.7315000534057603,-0.914909737207374,2.3779098440188946,-0.09170484190080685,1.5547049487123275,-1.5596219297636722,59.663857464793914,-8.570769472625948,0.823204895306567,10,-0.7450008392333984,-1.9950008392333984,-3.5524988174438477,-4.85999870300293,-5.560001373291016,0,-0.07879701933196526,3.2857329700272477,60.0,1.4400210572895606,59.6500015258789,1.0344902428918135,59.22000122070313,-0.07879701933196526
8733,2007-10-16,58.61000061035156,59.63999938964844,58.099998474121094,59.4900016784668,2654800.0,-0.015288975813396721,1.6101788063841411,8.800144960707394,49.56013518124287,63.92736386059228,0.5765340591842332,0.05296007374590772,-1.9845362845795549,-3.0052154002669482,7.063319258928245,1.5400009155273438,0.9758874396625075,-0.21849975585937642,-1.802502784642627,1.365503272923874,-1.0105012702509981,0.5735017585322453,-0.5680372234715634,26.842196139529467,-37.032190581931914,0.792001514391624,10,0.4399986267089844,-1.085000991821289,-2.714999198913574,-3.9499988555908203,-4.63999938964843,1,-0.04965022721562895,1.8999885559518073,59.52000045776367,3.2857329700272477,60.0,1.4400210572895606,59.6500015258789,-0.04965022721562895
8734,2007-10-17,57.65999984741211,59.95000076293945,56.88000106811523,59.95000076293945,4328400.0,-0.016208850930666374,1.6812213689593771,2.602270609093707,36.00580990898659,60.6140918224808,1.6043209163230685,1.0289369855244956,-0.966244021710537,-1.9972018894828736,7.870268561513333,3.069999694824226,0.9003949729917977,-1.1515005111694308,-2.7796258249555095,0.47662480261664797,-1.9655631680624737,-0.33743785427638784,2.3400001525878906,24.999969433505207,-34.07490891523275,0.8140626568930397,10,0.7800006866455078,-0.13500022888183594,-1.764998435974121,-2.999998092651367,-3.0400009155273366,2,-0.03936872118922763,1.6101788063841411,58.61000061035156,1.8999885559518073,59.52000045776367,3.2857329700272477,60.0,-0.03936872118922763
8735,2007-10-18,57.36000061035156,58.59000015258789,57.11000061035156,58.04999923706055,2606500.0,-0.005202900413708744,-1.4873970591535208,0.3013093235161833,33.94366711762484,56.50681690761259,1.9354047150141724,1.368377801376873,-0.6193739827432978,-1.6408244236024956,8.22270406650169,1.4799995422363281,0.7989902240143039,-1.43199977874756,-3.121828528043828,0.257828970548708,-2.276914153395694,-0.587085404099426,2.5900001525878906,15.384605979540202,-38.37778402817655,0.8449143746481357,10,1.0799999237060547,0.16499900817871094,-1.5824995040893555,-2.6999988555908203,-3.3800010681152344,3,-0.04619946823014276,1.6812213689593771,57.65999984741211,1.6101788063841411,58.61000061035156,1.8999885559518073,59.52000045776367,-0.04619946823014276
8736,2007-10-19,56.27999877929688,57.099998474121094,55.90999984741211,56.90999984741211,3992100.0,-0.018828483604649393,1.3564368402167961,0.9130468434699337,34.379445263736415,53.00625620652046,2.7706221881640687,2.4503596390996094,0.5352456120766433,-0.5109505040287203,8.847706311216562,1.4500007629394531,0.6758042768373187,-2.4335016250610266,-4.426292064144832,-0.4407111859772215,-3.429896844602929,-1.437106405519124,3.670001983642571,9.113271101798984,-43.38223028464587,0.996395219541903,10,1.6750011444091726,1.2450008392333913,-0.5024976730346751,-1.61999702453614,-0.7399978637695384,4,-0.03251595693052167,-1.4873970591535208,57.36000061035156,1.6812213689593771,57.65999984741211,1.6101788063841411,58.61000061035156,-0.03251595693052167
8737,2007-10-22,56.5,56.91999816894531,55.5099983215332,55.75,2240300.0,0.003909048071693455,-1.2926764215135933,-1.1904741721212844,37.35796485927336,49.85037394139274,2.312532544759634,2.247951061795689,0.38202892584055803,-0.6780166883295493,9.331972783924819,1.4099998474121094,0.5800591578719505,-2.1515003204345717,-4.339422636944683,0.0364219960755392,-3.245461478689627,-1.0575391621795163,3.2884007263183577,22.29732284005774,-32.46021794215603,1.0939611582550541,10,1.2549991607666016,1.2549991607666016,-0.722498893737793,-1.8399982452392578,0.18000030517578125,0,-0.04460177801351628,1.3564368402167961,56.27999877929688,-1.4873970591535208,57.36000061035156,1.6812213689593771,57.65999984741211,-0.04460177801351628
8738,2007-10-23,56.61000061035156,56.91999816894531,55.709999084472656,56.63999938964844,2473500.0,0.001946913457549826,3.101717270987431,-0.039998372395833336,38.537271071360514,47.16625675160197,1.9130247373863227,2.148058905845808,0.3575869796358546,-0.7316698160757724,9.562353423078761,1.2099990844726562,0.32475017450487087,-1.9779996871948242,-4.3279217110499815,0.37192233666033303,-3.152960699122403,-0.8030386752672456,2.9216959716796893,24.77481270190391,-31.969195235358292,1.1749610119275768,10,1.144998550415039,1.144998550415039,-0.9174995422363281,-1.9499988555908203,-0.6700019836425852,1,-0.046811543849274106,-1.2926764215135933,56.5,1.3564368402167961,56.27999877929688,-1.4873970591535208,57.36000061035156,-0.046811543849274106
8739,2007-10-24,56.59000015258789,56.70000076293945,55.68000030517578,56.45000076293945,3169900.0,-0.000353302553401047,4.666659602424448,-4.6668362156663274,36.46890804270905,44.028811087608574,1.6994411065205455,2.1125530213958186,0.477895271522776,-0.6503952835595825,10.557914375593949,1.0200004577636719,0.10569068625659384,-1.8940002441406278,-4.407085810463435,0.6190853221821797,-3.150543027302035,-0.6374574609792205,2.70039453381348,35.06497366869621,-23.160489608694284,1.2565427831614038,10,1.164999008178711,1.164999008178711,-0.8974990844726562,-1.9299983978271484,-1.0900001525878906,2,-0.04629791349744228,3.101717270987431,56.61000061035156,-1.2926764215135933,56.5,1.3564368402167961,56.27999877929688,-0.04629791349744228
8740,2007-10-25,56.70000076293945,57.04999923706055,55.77999877929688,55.91999816894531,3002700.0,0.0019438171064669607,-1.3962241743530506,5.571471389645777,24.048471680853936,39.17116445729808,1.2594177219231213,1.8716896414579338,0.5305442968838179,-0.6874814943431389,11.73800442695429,1.2700004577636648,-0.14384669183068866,-1.6399995803833036,-4.217873481757401,0.9378743209907938,-2.928936531070349,-0.35106262969625845,2.3635701415698307,74.84291366069351,19.964843084024572,1.2889369506870483,10,1.039999008178711,1.0549983978271484,-1.0074996948242188,-2.039999008178711,-2.229999542236321,3,-0.036684335151089154,4.666659602424448,56.59000015258789,3.101717270987431,56.61000061035156,-1.2926764215135933,56.5,-0.036684335151089154
8741,2007-10-26,56.97999954223633,57.61999893188477,56.06999969482422,56.33000183105469,2049500.0,0.004938250009334899,-1.649566853271354,0.8333276276085351,28.161902586980403,35.38484174586311,0.5654437164421893,1.4568880177571515,0.3969133522579611,-0.8931554433854672,12.650607882253622,1.549999237060554,-0.351784651715235,-1.2270008087158217,-3.7969336562176963,1.3429320387860528,-2.511967232466759,0.05796561503511555,1.8703570072943876,69.6682841460502,17.605005755678548,1.2849664237509388,10,0.75,0.7749996185302734,-1.2624988555908203,-2.319997787475586,-2.479999542236328,4,-0.05265005307303061,-1.3962241743530506,56.70000076293945,4.666659602424448,56.59000015258789,3.101717270987431,56.61000061035156,-0.05265005307303061
8742,2007-10-29,57.06000137329102,57.38999938964844,56.43999862670898,57.25,1315000.0,0.0014040335503231471,3.0425787495840635,-0.29230660883955406,27.05480749509117,32.88424978073514,0.11152190018322727,1.334243737998655,0.4585225183653776,-0.8902678032905271,13.040424050162514,0.9500007629394602,-0.6322084821617295,-1.0764989852905202,-3.6929919258085775,1.539993955227537,-2.384745455549549,0.2317474849685084,1.5899336825598454,71.13412603060816,22.809322748893422,1.308246470259028,10,0.6699981689453054,0.6949977874755788,-1.342500686645515,-2.3999996185302805,-1.44000244140625,0,-0.02663863338908312,-1.649566853271354,56.97999954223633,-1.3962241743530506,56.70000076293945,4.666659602424448,56.59000015258789,-0.02663863338908312
8743,2007-10-30,56.540000915527344,57.849998474121094,56.36999893188477,57.849998474121094,1308300.0,-0.009113221963697349,1.2595454969016338,6.89477382697237,27.054807495091097,31.889693956968973,0.3430938326508226,1.8100039929803202,1.0612396457897901,-0.3018548532144365,13.270694648339646,1.479999542236321,-1.0095276494455305,-1.5094995498657227,-4.219928017007412,1.2009289172759665,-2.8647137834365637,-0.15428531629488162,1.921537936264464,39.63139797346234,-7.472821715769953,1.3552142335708444,10,0.5099983215332031,1.2149982452392578,-0.3475008010864258,-1.8799991607666016,0.3899993896484375,1,0.0024761122635565957,3.0425787495840635,57.06000137329102,-1.649566853271354,56.97999954223633,-1.3962241743530506,56.70000076293945,0.0024761122635565957
8744,2007-10-31,57.2599983215332,57.65999984741211,56.5,56.75,2501400.0,0.012734301279576643,-1.2970332181368383,-0.38931242137632205,30.5056868849736,31.507696153341058,-0.49127342914846395,1.0675569521873882,0.42468175411634235,-0.956861404627368,13.295112043493312,1.1599998474121094,-1.3264509375933642,-0.740501976013185,-3.471783123351763,1.9907791713253928,-2.106142549682474,0.6251385976561039,1.024448098443088,71.49757296761366,25.976506824870675,1.3656405736692874,10,-0.5799999237060547,0.49500083923339844,-1.0324983596801758,-2.599996566772461,-0.4499969482421804,2,-0.023052737225244146,1.2595454969016338,56.540000915527344,3.0425787495840635,57.06000137329102,-1.649566853271354,56.97999954223633,-0.023052737225244146
8745,2007-11-01,56.599998474121094,57.209999084472656,56.31000137329102,56.86999893188477,2350800.0,-0.011526368612622018,-1.1176549786600194,-0.5294144046434882,23.602482632471833,30.310255860978327,0.055409775660145044,1.6665082286021686,1.0799655277963325,-0.23999854666722342,13.594547150863127,0.9499969482421804,-1.5098259482327734,-1.3075017929077148,-4.098909491403006,1.4839059055875765,-2.7032056421553605,0.08820205633993083,1.5179810599486103,29.775232739554582,-8.488839664870419,1.395703849247644,11,0.07999992370605469,1.1550006866455078,0.157501220703125,-1.8649978637695312,1.0100021362304688,3,-0.01943460254021101,-1.2970332181368383,57.2599983215332,1.2595454969016338,56.540000915527344,3.0425787495840635,57.06000137329102,-0.01943460254021101
8746,2007-11-02,56.72999954223633,57.099998474121094,55.86000061035156,56.790000915527344,3100700.0,0.002296838721200123,2.647071363256422,0.22222693171702887,27.09360346466991,29.169771261577942,-0.004521297552251724,1.3729873668655088,0.9769653760555457,-0.35172124165740115,14.942021789685612,1.2399978637695312,-1.5167226124978086,-1.0290006637573228,-3.7335465455834154,1.6755452180687698,-2.381273604670369,0.3232722771557235,1.2315011190811873,43.71858622183542,7.824301925973558,1.3522729409130478,11,0.034999847412109375,1.0249996185302734,0.8950004577636719,-1.5099983215332031,-0.759998321533196,4,-0.039837799044059485,-1.1176549786600194,56.599998474121094,-1.2970332181368383,57.2599983215332,1.2595454969016338,56.540000915527344,-0.039837799044059485
8747,2007-11-05,56.52000045776367,56.88000106811523,56.06999969482422,56.56999969482422,1755600.0,-0.003701728999950138,1.4179073885343367,0.8333015449170322,30.612255008468054,28.289213921256557,0.23312923685870146,1.4153374237554388,1.196607682227821,-0.12799214504728695,16.301990179199517,0.8100013732910085,-1.4890189023167153,-1.0864997863769545,-3.703628646629909,1.5306290738759998,-2.3950642165034353,0.22206464374952617,1.2944100631667865,33.16585708096751,-3.7134470371095247,1.308564430126478,11,0.24499893188476562,1.2349987030029297,1.1799993515014648,-1.2299995422363281,-0.6199989318847727,0,-0.03573956902695319,2.647071363256422,56.72999954223633,-1.1176549786600194,56.599998474121094,-1.2970332181368383,57.2599983215332,-0.03573956902695319
8748,2007-11-06,57.1500015258789,57.20000076293945,56.06999969482422,56.47000122070313,1418100.0,0.011146515623014164,1.8974431707030792,-13.60021362630627,44.97043423564272,29.23382794269363,-0.3489087663215784,0.6127681340077586,0.5466956671529175,-0.7371072991397014,17.530693840844254,1.1300010681152344,-1.3682936880248775,-0.3269987106323313,-2.748639483594012,2.094642062329349,-1.5378190971131716,0.8838216758485089,0.5261442630877227,71.66674790562395,31.909827591394375,1.210820386480842,11,-0.33500289916991477,0.6049976348877024,0.7799978256225657,-1.8600006103515554,-0.5699996948242116,1,-0.026771698217738504,1.4179073885343367,56.52000045776367,2.647071363256422,56.72999954223633,-1.1176549786600194,56.599998474121094,-0.026771698217738504
8749,2007-11-07,56.13999938964844,56.83000183105469,56.02999877929688,56.75,2341800.0,-0.017672827808641545,1.0779184749222017,-0.8970593185158778,39.44636792384339,30.944705303025795,0.6599485529635842,1.4547805453489389,1.591372509600646,0.288758376454993,18.83868139342671,1.120002746582017,-1.3079945610529435,-1.1830007553100614,-3.528470405404285,1.162468894784162,-2.3557355803571696,-0.010265930262953304,1.4061775512721795,20.7406737610697,-21.186286056267235,1.1727348250471115,11,0.7150001525878906,1.614999771118164,1.7899999618530273,-0.8499984741210938,-0.23999786376953836,2,0.01407197941069116,1.8974431707030792,57.1500015258789,1.4179073885343367,56.52000045776367,2.647071363256422,56.72999954223633,0.01407197941069116
8750,2007-11-08,56.2400016784668,56.52999877929688,55.31999969482422,56.18999862670898,3085000.0,0.0017813019220802584,2.841283681501601,-0.08197213397704844,49.583364129022335,33.324867696586004,0.545163121788022,1.144911136166911,1.476341255092862,0.20376549470830696,20.572430927221454,1.2099990844726634,-1.2606373235965762,-0.9124984741210938,-3.0304606392489646,1.205463691006777,-1.9714795566850256,0.1464826084428381,1.184004545290577,48.9362479227159,2.740492293918102,1.058981082563934,11,0.3449974060058594,1.4199981689453125,1.7724981307983398,-0.9500007629394531,-3.75,3,0.010135129406343202,1.0779184749222017,56.13999938964844,1.8974431707030792,57.1500015258789,1.4179073885343367,56.52000045776367,0.010135129406343202
8751,2007-11-09,55.27000045776367,55.75,54.95000076293945,55.290000915527344,3495400.0,-0.017247531859063248,-1.4242406727740369,-0.3999847421421464,38.918936752397585,34.64310428073117,1.393649315622632,1.8365440982753967,2.418120274998735,1.1831282855737015,22.41535813877978,1.2900009155273438,-1.2199114911783653,-1.6459997177123995,-3.459648709915129,0.16764927449032996,-2.5528242138137642,-0.7391752216110348,1.9856852436790504,14.222208658854166,-33.55086710646079,0.9068244961013657,11,1.1299991607666016,2.2049999237060547,2.742499351501465,0.020000457763671875,-3.3400001525878906,4,0.04233761775298106,2.841283681501601,56.2400016784668,1.0779184749222017,56.13999938964844,1.8974431707030792,57.1500015258789,0.04233761775298106
8752,2007-11-12,54.83000183105469,55.47999954223633,54.45000076293945,55.06000137329102,3020300.0,-0.007960894211412661,-1.080802086905592,11.499713904253646,34.863968527476175,35.510788839885066,1.6584616303440924,2.0102298469585236,2.809372583591397,1.623318779178156,24.10505078702992,1.029998779296875,-1.1290523923108395,-1.8514984130859347,-3.4472196613131487,-0.2557771648587206,-2.6493590371995452,-1.053637788972324,2.195115376537707,13.818220658735795,-35.34116769437183,0.7978606241136077,11,1.2249984741210938,2.394998550415039,3.182497978210449,0.45999908447265625,-2.4000015258789062,0,0.020791525653438336,-1.4242406727740369,55.27000045776367,2.841283681501601,56.2400016784668,1.0779184749222017,56.13999938964844,0.020791525653438336
8753,2007-11-13,55.70000076293945,55.7599983215332,54.77000045776367,55.18000030517578,2369700.0,0.01586720596080693,2.0937647149984207,-2.2608760552633935,43.38782358309291,36.942137361898325,0.7339619875799244,0.9602768726935622,1.8936064699933297,0.7702286746644234,25.171591051487585,0.9899978637695312,-1.0652799857094806,-0.8359994888305664,-2.2060454003342898,0.5340464226731569,-1.521022444582428,-0.15097653307870473,1.0161024712945874,52.520984832578144,1.513531368848497,0.6850229557518628,11,0.12999916076660156,1.5249996185302734,2.4499988555908203,-0.4099998474121094,-3.049999237060554,1,0.00359067792100487,-1.080802086905592,54.83000183105469,-1.4242406727740369,55.27000045776367,2.841283681501601,56.2400016784668,0.00359067792100487
8754,2007-11-14,55.38999938964844,56.66999816894531,55.36999893188477,56.1500015258789,2312000.0,-0.005565554201882095,-2.2499856949398636,-1.4615412830576102,40.548336259033746,38.82500998707187,0.8390427675730763,1.1504816504197422,2.1729599499328813,1.099339975802863,25.037500814403984,1.2999992370605398,-1.0129534378588332,-1.0325008392333999,-2.3864945676881746,0.32149288922137487,-1.7094977034607908,-0.35550397500600894,-0.9399986267089844,42.342329957952366,-5.416698369805694,0.6769968642273879,11,0.4350013732910156,1.835000991821289,2.760000228881836,-0.09999847412109375,-1.1300010681152344,2,0.02148406670010994,2.0937647149984207,55.70000076293945,-1.080802086905592,54.83000183105469,-1.4242406727740369,55.27000045776367,0.02148406670010994
8755,2007-11-15,54.709999084472656,55.27999877929688,54.099998474121094,55.27999877929688,3199800.0,-0.012276589865838905,3.1403541647146223,0.7499974903378169,34.51569775338963,39.64968713026295,1.3664495129967733,1.7094136889210318,2.819903966367484,1.8063460592447242,25.24104111835402,1.2900009155273438,-0.9416043956823685,-1.5800010681152372,-3.0604560571598896,-0.09954607907058488,-2.320228562637567,-0.8397735735929075,1.9599990844726562,23.73543512787401,-20.37431241421402,0.7402274945223262,11,0.9400005340576172,2.3400001525878906,3.440000534057617,0.5800018310546875,0.3800010681152344,3,0.02175109598464564,-2.2499856949398636,55.38999938964844,2.0937647149984207,55.70000076293945,-1.080802086905592,54.83000183105469,0.02175109598464564
8756,2007-11-16,54.45000076293945,55.0,53.84000015258789,54.97000122070313,4312600.0,-0.0047522998699335295,3.0000131541734905,0.9122819932807763,32.623169987128506,39.87312212789189,1.4181521635492302,1.9239242598937665,3.067644135785386,2.0809354941050557,24.79136590260529,1.1599998474121094,-0.9557635223848493,-1.7484994888305678,-3.442380191691022,-0.05461878597011349,-2.595439840260795,-0.9015591374003407,2.2199974060058594,21.554806993706418,-18.346027756986107,0.8469403514302268,11,1.0699996948242188,2.469999313354492,3.6999988555908203,0.8400001525878906,0.5900001525878906,4,-0.0359963095869541,3.1403541647146223,54.709999084472656,-2.2499856949398636,55.38999938964844,2.0937647149984207,55.70000076293945,-0.0359963095869541
8757,2007-11-19,53.97999954223633,54.459999084472656,53.790000915527344,54.18999862670898,3094100.0,-0.008631794565979622,-1.2711943309367404,0.4038440377067629,32.84182052009743,38.52549838172019,1.6650631810191427,2.314098436370074,3.536114298233116,2.569329748772901,24.112252137082198,0.6699981689453125,-0.8784576346275941,-2.092500686645508,-4.046830530238225,-0.13817084305279081,-3.0696656084418663,-1.1153357648491493,2.5767987060546886,6.597180830068321,-31.960588381049657,0.9771649217963597,11,1.3300018310546875,2.9000015258789062,4.170000076293945,1.3100013732910156,0.029998779296875,0,-0.03797701471739612,3.0000131541734905,54.45000076293945,3.1403541647146223,54.709999084472656,-2.2499856949398636,55.38999938964844,-0.03797701471739612
8758,2007-11-20,53.959999084472656,54.47999954223633,53.209999084472656,54.06999969482422,2526900.0,-0.0003705160787936812,1.7311828839101864,0.5238147138964755,25.59174310632325,36.986095624217945,1.324232374238946,2.2402467126081405,3.5469050164747813,2.6119451613060036,23.53410533635903,1.2700004577636719,-0.857212878497073,-1.9800010681152358,-4.130389205618158,0.17038706938768655,-3.0551951368667005,-0.9048069993637711,2.4307913238525387,21.676306313656397,-12.189564013960116,1.0751940687514623,11,0.9799995422363281,2.6200008392333984,4.190000534057617,1.3300018310546875,0.0800018310546875,1,-0.02835431440429992,-1.2711943309367404,53.97999954223633,3.0000131541734905,54.45000076293945,3.1403541647146223,54.709999084472656,-0.02835431440429992
8759,2007-11-21,53.97000122070313,54.81000137329102,53.2400016784668,53.61999893188477,2453900.0,0.0001853620533762701,-1.8288364452417294,-3.1818213344430575,28.477956573694755,34.641050340292665,1.0885141164376506,2.133270642786954,3.549541277726597,2.6021723504076917,22.759465844987332,1.5699996948242259,-0.8739545366418326,-1.838998985290523,-4.136823104599053,0.4588251340180065,-2.987911044944788,-0.6900869256362583,2.1663258817138598,36.7150844577787,2.2354527257232917,1.1489120596542663,11,0.9699974060058523,2.6099987030029226,4.317498207092278,1.3199996948242116,-0.43000030517578836,2,-0.024458026032392888,1.7311828839101864,53.959999084472656,-1.2711943309367404,53.97999954223633,3.0000131541734905,54.45000076293945,-0.024458026032392888
8760,2007-11-23,54.61999893188477,54.70000076293945,53.93999862670898,54.099998474121094,801800.0,0.012043685315543451,1.2352868578865792,1.4857058778651118,34.08748826247863,34.10422273030167,0.20624122596743888,1.3907595630191807,2.9183836991394543,1.954269956903282,22.36171241546255,0.7600021362304759,-1.0360644208881453,-1.085001182556148,-3.4012368378725952,1.231234472760299,-2.2431190102143717,0.0731166451020755,1.2822219290966714,78.77090090742904,43.58203176969054,1.1581178276582236,11,0.31999969482421164,1.2800006866455007,3.3625011444091726,0.670001983642571,-2.4500007629394602,4,-0.006591003613905522,-1.8288364452417294,53.97000122070313,1.7311828839101864,53.959999084472656,-1.2711943309367404,53.97999954223633,-0.006591003613905522
8761,2007-11-26,53.97999954223633,55.1500015258789,53.93000030517578,54.52999877929688,2610400.0,-0.011717308717756891,-2.7538631281801265,-1.0576899094010188,32.01133817968831,33.78726380276969,0.7196940176261606,1.8914587924108588,3.539871090740803,2.5956981074085803,22.38845073056223,1.220001220703118,-1.1110136209335764,-1.575000572204587,-3.9317827042554967,0.7817815598463227,-2.753391638230042,-0.39660950617913215,1.706843576624415,39.690695296523664,4.070533802720355,1.1783910660254542,11,0.9599990844726562,1.5499992370605469,4.002500534057617,1.3100013732910156,-2.290000915527351,0,0.02056318302639193,1.2352868578865792,54.61999893188477,-1.8288364452417294,53.97000122070313,1.7311828839101864,53.959999084472656,0.02056318302639193
8762,2007-11-27,55.540000915527344,55.54999923706055,53.97999954223633,54.1500015258789,2923600.0,0.02889961812745856,1.2269561876728117,-2.527275123284231,39.924909239868434,33.40249554241141,-0.8146743429897114,0.2231870038660162,1.968142619243693,1.041900194454982,22.245654781569726,1.5699996948242188,-1.2420120922966476,0.061000823974609375,-2.1869540689297935,2.3089557168790122,-1.062976622477592,1.1849782704268108,-2.3300018310546875,99.57272132986206,65.68204184180365,1.1239774464521999,11,-0.6000022888183594,-0.01000213623046875,2.1999988555908203,-0.25,-5.040000915527344,1,-0.00900252055739914,-2.7538631281801265,53.97999954223633,1.2352868578865792,54.61999893188477,-1.8288364452417294,53.97000122070313,-0.00900252055739914
8763,2007-11-28,56.68000030517578,56.84000015258789,55.599998474121094,56.0,2886200.0,0.020525735881465,1.4800033569335938,0.48920906745704784,53.32512766547183,34.82213903201564,-2.012698482345101,-0.9547360217870136,0.8087888637318557,-0.0994144678819282,22.200859168362435,1.2999992370605469,-1.2045198208358272,1.194000244140625,-1.0686893280615237,3.4566898163427737,0.06265545803955064,2.3253450302416994,-3.4232012176513678,95.55555791030795,57.52289143079511,1.1313447861010755,11,-1.6550006866455078,-1.1500015258789062,1.0749988555908203,-1.3899993896484375,-7.029998779296882,2,-0.047106597905200887,1.2269561876728117,55.540000915527344,-2.7538631281801265,53.97999954223633,1.2352868578865792,54.61999893188477,-0.047106597905200887
8764,2007-11-29,55.93999862670898,57.0,55.7400016784668,56.5099983215332,2641300.0,-0.013055781130601574,-1.5979518479774106,-0.8382344691402454,48.28765423174364,36.35235641849942,-1.325908262370099,-0.33591858361008775,1.5143130863440746,0.6573095439036578,22.205765054841127,1.2599983215332031,-1.1133847263447265,0.519998550415032,-1.5971397557545615,2.6371368565846254,-0.5385706026697648,1.5785677034998287,-2.5398714965820233,65.47226453871957,27.628351732437224,1.058569153084795,11,-0.8349990844726491,-0.40999984741210227,1.8150005340576243,-0.6499977111816335,-8.469997406005845,3,-0.03396492237800064,1.4800033569335938,56.68000030517578,1.2269561876728117,55.540000915527344,-2.7538631281801265,53.97999954223633,-0.03396492237800064
8765,2007-11-30,55.5,56.86000061035156,55.36999893188477,56.86000061035156,3409000.0,-0.007865545897580595,1.1911779555475666,2.385967260510471,51.3973241496307,38.43837354766633,-0.8516201933745933,0.018388322224510034,1.922070064536328,1.0961535480607978,22.009995256715264,1.4900016784667898,-1.1530003713072858,0.1349998474121108,-1.9089544379019614,2.178954132726183,-0.8869772952449253,1.156976990069147,-1.8838804976806642,51.1400602896188,9.88234128560731,1.0219771426570357,11,-0.3950004577636719,0.029998779296875,2.2549991607666016,-0.20999908447265625,-7.959999084472656,4,-0.03531529881932716,-1.5979518479774106,55.93999862670898,1.4800033569335938,56.68000030517578,1.2269561876728117,55.540000915527344,-0.03531529881932716
8766,2007-12-03,54.47000122070313,55.63999938964844,54.459999084472656,55.63999938964844,2629400.0,-0.01855853656390749,1.017097695527994,0.8602923851944881,47.95918014281332,40.11808017241254,0.2028453629956175,0.9174295597869531,2.9039700236439003,2.0999957051435203,21.71497349170974,1.1800003051757812,-1.1742907845745094,-0.7819990158080969,-2.7569329097489472,1.1929348781327533,-1.7694659627785185,0.20546793116232465,-0.6508488885229582,16.225218681908846,-27.32596576006954,0.9874669469704251,12,0.634998321533196,1.059997558593743,3.2774982452392507,0.8199996948242116,-5.430000305175788,0,-0.042225133104708434,1.1911779555475666,55.5,-1.5979518479774106,55.93999862670898,1.4800033569335938,56.68000030517578,-0.042225133104708434
8767,2007-12-04,54.5,54.81999969482422,54.02000045776367,54.040000915527344,2180100.0,0.0005507394643762265,-2.1999969482421875,-0.39316222596085115,42.481197795888825,41.994686249030934,0.2842585344320696,0.7676983736220819,2.828775387136318,2.036563968768789,21.52725135968277,0.7999992370605469,-1.0861151944290626,-0.6510002136230497,-2.5583482296677573,1.2563478024216579,-1.6046742216454035,0.3026737943993041,-0.4899968077506358,16.10736966342332,-25.222389633038397,0.9536740080223542,12,0.6200008392333984,1.029998779296875,3.242499351501465,0.7900009155273438,-6.5800018310546875,1,-0.05155965822552333,1.017097695527994,54.47000122070313,1.1911779555475666,55.5,-1.5979518479774106,55.93999862670898,-0.05155965822552333
8768,2007-12-05,55.61999893188477,55.90999984741211,54.77999877929688,54.9000015258789,2673000.0,0.02055043911715182,-1.3541617824119345,1.565214867397573,51.30830271954592,44.53139137634773,-0.6431394965634993,-0.4983524312436387,1.6711499535360232,0.8877087104650911,21.37074941868813,1.4099998474121094,-0.9238209130294663,0.5454988479614329,-1.1333037524165235,2.2243014483393893,-0.29390245222754174,1.3849001481504075,-1.5999984741211009,53.69123221141131,11.973625606438098,0.8394013001889769,12,-0.1549987792968821,-0.09000015258789773,2.122500419616692,-0.329998016357429,-7.069999694824226,2,-0.09205320083078383,-2.1999969482421875,54.5,1.017097695527994,54.47000122070313,1.1911779555475666,55.5,-0.09205320083078383
8769,2007-12-06,56.93000030517578,57.0,55.459999084472656,55.599998474121094,1825100.0,0.02355270403538312,1.095237600946667,1.8472314205029756,61.783448260222336,47.60872026498592,-1.6641082130886247,-1.840497592176149,0.31250076777958213,-0.44621944696385896,21.326227433252605,1.5400009155273438,-0.6823655154535473,1.816000175476077,6.581886858469943e-05,3.6319345320835694,0.9080329971723273,2.723967353779827,-2.9099998474121094,97.65101659137545,51.442197122795626,0.9079671783037475,12,-1.4650001525878906,-1.4950008392333984,0.47249889373779297,-0.6900005340576172,-9.279998779296882,3,-0.12787631723646808,-1.3541617824119345,55.61999893188477,-2.1999969482421875,54.5,1.017097695527994,54.47000122070313,-0.12787631723646808
8770,2007-12-07,56.81000137329102,57.1500015258789,56.4900016784668,57.1500015258789,1941400.0,-0.0021078329745564117,2.8823503012488723,-0.2556388605256711,62.715522202527616,51.02029626752362,-1.341903770641359,-1.766158040587186,0.35211785035856025,-0.3469365647226752,20.69539324881423,0.6599998474121023,-0.3741852007235025,1.667501258850102,-0.23849919890059823,3.573501716600802,0.7145010299747483,2.6205014877254555,-2.6112009429931717,89.13737902356014,38.16548304791683,0.9530002288753517,12,-1.2450008392334055,-1.6000022888183665,0.40749740600585227,-0.5000019073486399,-9.100002288818366,4,-0.1644076734167983,1.095237600946667,56.93000030517578,-1.3541617824119345,55.61999893188477,-2.1999969482421875,54.5,-0.1644076734167983
8771,2007-12-10,57.61000061035156,57.81000137329102,56.56999969482422,56.849998474121094,1401800.0,0.014082014041926438,1.1379271789744934,-2.23529939750259,68.88658833766078,54.23826061172277,-1.7576754662652547,-2.510580572929314,-0.5225586711418586,-1.161453812213054,19.903915443154894,1.240001678466804,-0.06325053106284884,2.3505004882812486,0.14741644838294832,4.553584528179549,1.2489584683320984,3.4520425082303987,-3.1751040924072242,94.7229362895383,36.56249843651772,1.1015420199491515,12,-1.6949996948242188,-2.1000003814697266,-0.3925018310546875,-0.5100002288818359,-10.920001983642585,0,-0.17479603520460307,2.8823503012488723,56.81000137329102,1.095237600946667,56.93000030517578,-1.3541617824119345,55.61999893188477,-0.17479603520460307
8772,2007-12-11,55.97000122070313,57.9900016784668,55.7400016784668,57.63999938964844,2460900.0,-0.028467269089973768,-1.1126787805847778,-2.1973598353661505,58.949256014859365,54.863163761654725,-0.056173257197883686,-0.8229914618346612,1.0598851226961514,0.4655206771390539,18.42995814244362,2.25,0.14889450047394348,0.6535011291503992,-1.5617505358357135,2.868752794136512,-0.4541247033426572,1.7611269616434555,-1.197594217224129,37.071693664637394,-24.641946412074297,1.1076258324930552,12,0.03499984741210227,-0.37000083923340554,1.2899980545043874,1.5449981689453054,-8.819999694824233,1,-0.12381633292894056,1.1379271789744934,57.61000061035156,2.8823503012488723,56.81000137329102,1.095237600946667,56.93000030517578,-0.12381633292894056
8773,2007-12-12,55.9000015258789,57.34000015258789,55.36000061035156,57.34000015258789,2086200.0,-0.001250664522021494,1.7500019868233874,0.8622755722052251,58.54739350264421,56.00313479175478,-0.12119712992301146,-0.7770813212614485,1.0764544311503244,0.5222755457797419,17.160011149700054,1.9799995422363281,0.4543255387856675,0.5735013961791893,-1.650826573530722,2.7978293658891005,-0.5386625886757628,1.6856653810341413,-0.7414831614013622,20.53234586381074,-42.511661468865384,1.1121639848549543,12,0.10499954223633523,-0.3000011444091726,1.3599977493286204,1.6249980926513743,-7.670001983642571,2,-0.14275497565486195,-1.1126787805847778,55.97000122070313,1.1379271789744934,57.61000061035156,2.8823503012488723,56.81000137329102,-0.14275497565486195
8774,2007-12-13,56.58000183105469,56.68000030517578,55.5099983215332,55.7400016784668,2009700.0,0.012164584733704853,1.2500100869680042,-0.5833339956077929,58.65725977255362,56.809794305412886,-0.7832308797345675,-1.4370361160871994,0.35111320712012173,-0.16172104806756238,16.985692208266986,1.1700019836425781,0.6195258726762205,1.1940015792846665,-1.100049992829561,3.488053151398894,0.04697579322755274,2.3410273653417804,-1.220001220703125,46.38786027480314,-14.060930378788441,1.1470257860571138,12,-0.5750007629394531,-0.9800014495849609,0.7049970626831055,0.9449977874755859,-6.880001068115234,3,-0.141922982222082,1.7500019868233874,55.9000015258789,-1.1126787805847778,55.97000122070313,1.1379271789744934,57.61000061035156,-0.141922982222082
8775,2007-12-14,55.9000015258789,56.97000122070313,55.66999816894531,55.83000183105469,1792600.0,-0.01201838605813832,-5.666562334943991,0.08333295489120457,58.450715339889264,57.97552043842132,-0.04528563669935437,-0.6991589548191683,0.9698438399413831,0.5192298539355491,15.89883943439807,1.3000030517578196,0.5512318153170028,0.4545011520385671,-1.8274236755802278,2.736425979657362,-0.6864612617708303,1.5954635658479646,2.0900001525878977,20.53234586381074,-40.78482967174933,1.1409624138093963,12,0.10499954223633523,-0.3000011444091726,1.4049978256225657,1.6249980926513743,-5.610000610351555,4,-0.1475849691378034,1.2500100869680042,56.58000183105469,1.7500019868233874,55.9000015258789,-1.1126787805847778,55.97000122070313,-0.1475849691378034
8776,2007-12-17,52.4900016784668,53.72000122070313,52.22000122070313,53.13000106811523,6292300.0,-0.061001784513967205,-1.5423722238386495,-9.142888283379573,38.455714121113346,57.528244474557376,3.413255025472239,2.6946288458904064,4.2377111946528885,3.9207395761865484,15.103831857660799,3.680000305175767,0.49865115522165127,-2.8574987411499038,-5.464613807646664,-0.2503836746531434,-4.161056274398284,-1.5539412079015236,5.45359992980957,4.679383645461814,-49.65897083057456,1.303557533248381,12,2.614999771118164,2.614999771118164,4.632497787475586,5.034997940063477,-2.5100021362304688,0,-0.09106501126204125,-5.666562334943991,55.9000015258789,1.2500100869680042,56.58000183105469,1.7500019868233874,55.9000015258789,-0.09106501126204125
8777,2007-12-18,51.93000030517578,52.97000122070313,51.40999984741211,52.97000122070313,3576300.0,-0.010668724621526349,1.9999999999999727,1.62500298023511,31.195562023124964,55.29349550828838,3.9899500565173227,3.2603338638049095,4.650333310433396,4.4829593581529465,14.371307069873948,1.5600013732910227,0.4217937518476873,-3.315000152587892,-6.284497935618177,-0.3455023695576074,-4.799749044103031,-1.8302512610727533,5.784657287597653,8.768978600385715,-38.68862546074093,1.4847488915151419,12,2.770000457763672,2.770000457763672,5.007499694824219,5.545000076293945,-1.8400001525878906,1,-0.1009050962386484,-1.5423722238386495,52.4900016784668,-5.666562334943991,55.9000015258789,1.2500100869680042,56.58000183105469,-0.1009050962386484
8778,2007-12-19,52.43000030517578,52.88000106811523,51.81999969482422,52.040000915527344,3000000.0,0.009628345793600168,-1.5542145417777198,-0.37499908300626966,35.83535280420375,52.41037379095298,3.3412280312694804,2.7824929394034754,4.000244945045523,3.977729093125788,13.204754504160638,1.0600013732910085,0.4661118417632366,-2.7385002136230483,-5.918737168142428,0.4417367408963315,-4.328618690882735,-1.148381736363362,4.9063778228759745,18.345327442966493,-25.725077232352838,1.5901184772596895,12,2.270000457763672,2.270000457763672,4.210000038146973,4.795000076293945,-1.7900009155273438,2,-0.10070567897318228,1.9999999999999727,51.93000030517578,-1.5423722238386495,52.4900016784668,-5.666562334943991,55.9000015258789,-0.10070567897318228
8779,2007-12-20,52.6500015258789,53.04999923706055,51.93000030517578,52.709999084472656,2488800.0,0.004196094209852674,2.0270328786613465,-0.1538401345905734,38.29088371848088,49.69652507050334,2.7382150151860714,2.5913922257604085,3.646381029126907,3.757555947571454,12.345095301809,1.1199989318847656,0.5686303898917444,-2.4524990081787195,-5.7884396650034375,0.8834416486459986,-4.1204693365910785,-0.7845286797663604,4.330793905334481,22.302182953109952,-20.011676167105133,1.6679703284123597,12,2.049999237060554,2.049999237060554,3.8774986267089915,4.574998855590827,-3.170001983642571,3,-0.08395065252695233,-1.5542145417777198,52.43000030517578,1.9999999999999727,51.93000030517578,-1.5423722238386495,52.4900016784668,-0.08395065252695233
8780,2007-12-21,54.2599983215332,54.27999877929688,52.93000030517578,53.43000030517578,3557400.0,0.03057923549846331,2.1034485782561645,-13.833863173955635,49.176458972544616,47.50651069660155,0.8140688634007347,1.0045458202590396,1.9046075669832447,2.1412593807234686,11.074407779847242,1.629997253417983,0.5372875296328914,-0.8245021820068388,-4.175256927240504,2.5262525632268265,-2.499879554623668,0.8508751906099903,2.3865493746520983,99.3031196791929,51.471376579525725,1.6753773726168322,12,0.44000244140625,0.44000244140625,2.2650022506713867,2.9650020599365234,-3.8400001525878906,4,-0.0840397659353429,2.0270328786613465,52.6500015258789,-1.5542145417777198,52.43000030517578,1.9999999999999727,51.93000030517578,-0.0840397659353429
8781,2007-12-24,55.09000015258789,55.52000045776367,53.97000122070313,54.54999923706055,1256600.0,0.015296753717835898,1.214282210996115,0.6506050675846474,52.177122456856615,46.754051412379035,-0.45928573399501715,0.27612322599764383,0.93847359063993,1.30876219125944,10.002145184291322,1.5499992370605398,0.2914209927203757,-0.050000381469729405,-3.3602524080563185,3.2602516451168597,-1.7051263947630275,1.6051256318235687,1.24235467267102,89.53770702386831,36.13598327535882,1.655126013293296,12,-0.7150001525878906,-0.3899993896484375,1.2599992752075195,1.9599990844726562,-4.1899986267089915,0,-0.08713013657225532,2.1034485782561645,54.2599983215332,2.0270328786613465,52.6500015258789,-1.5542145417777198,52.43000030517578,-0.08713013657225532
8782,2007-12-26,55.040000915527344,55.36000061035156,54.61000061035156,54.86999893188477,2198500.0,-0.0009075918845898867,-1.1739173701756422,0.31481795447801,47.67628991333481,45.54615101356688,-0.6203127566685396,0.30223904328839524,0.8644271243421571,1.3770266857655145,9.361822670385886,0.75,0.022572721384463534,-0.0749996185302706,-3.3800802337188642,3.230080996658323,-1.727539926124571,1.5775406890640298,0.9970126110607609,87.02704207404017,32.27139921372704,1.6525403075942975,12,-0.8500003814697266,-0.3400001525878906,1.1799993515014648,1.8799991607666016,-4.060001373291016,2,-0.09193316295646237,1.214282210996115,55.09000015258789,2.1034485782561645,54.2599983215332,2.0270328786613465,52.6500015258789,-0.09193316295646237
8783,2007-12-27,54.0099983215332,54.86000061035156,53.93999862670898,54.72000122070313,2148000.0,-0.01871370960867058,-1.164704720787332,-4.176438909458311,38.032779503945555,43.25454209483265,0.12672545014177672,1.1825875073794165,1.7851942444395945,2.412145620166214,10.018608791434648,1.1000022888183665,-0.44098611008918454,-0.9715021133422823,-4.225722368324682,2.2827181416401174,-2.598612240833482,0.6556080141489176,1.7493943843043382,57.93866094568361,8.253365696582378,1.6271101274911994,12,0.18000221252441406,0.69000244140625,2.085002899169922,2.8850021362304688,-4.4199981689453125,3,-0.07257912036228398,-1.1739173701756422,55.040000915527344,1.214282210996115,55.09000015258789,2.1034485782561645,54.2599983215332,-0.07257912036228398
8784,2007-12-28,54.040000915527344,54.72999954223633,53.63999938964844,54.5,1602600.0,0.0005555007392432643,1.369570265204916,0.6478833889417148,38.56317322215798,41.0448151928625,-0.3368945944641908,1.0571437892432272,1.6746786601137202,2.3929146052993815,10.62759801236077,1.0900001525878906,-0.7118946282139476,-0.8464996337890653,-4.093829321191798,2.4008300536136673,-2.470164477490428,0.7771652099122974,1.45842821880467,42.85716389794286,-1.7617942593896103,1.6236648437013659,12,-0.5750007629394531,0.6599998474121094,1.7199983596801758,2.5649986267089844,-4.670001983642571,4,-0.06291638542333888,-1.164704720787332,54.0099983215332,-1.1739173701756422,55.040000915527344,1.214282210996115,55.09000015258789,-0.06291638542333888
8785,2007-12-31,53.540000915527344,54.11999893188477,53.27000045776367,53.66999816894531,1897800.0,-0.009252405468711533,-1.5373158122480797,0.28260328728044715,32.76884882758675,40.41294127135955,-0.2311764720398486,1.478584517501119,2.096366974383791,2.8913077991480094,11.465034931051097,0.8499984741211009,-1.0084116150847393,-1.2484996795654268,-4.535925895219691,2.0389265360888373,-2.892212787392559,0.39521342826170525,1.713122461589478,12.000020345052082,-25.195475526250473,1.6437131078271334,12,-0.07500076293945312,1.1599998474121094,2.219998359680176,3.0649986267089844,-4.639999389648445,0,-0.07583117863028577,1.369570265204916,54.040000915527344,-1.164704720787332,54.0099983215332,-1.1739173701756422,55.040000915527344,-0.07583117863028577
8786,2008-01-02,52.16999816894531,53.97999954223633,52.099998474121094,53.54999923706055,2795600.0,-0.025588396024563975,-1.4736848709653942,10.615617113680381,33.53552756496882,40.67293744267553,1.2165984777279135,2.811593784735244,3.405340880125536,4.271200868760772,11.775638813613662,1.8800010681152344,-1.4230704924095576,-2.503502273559569,-5.992573187091544,0.9855686399724064,-4.2480377303255565,-0.7589668167935812,2.852537796389228,2.147228495535871,-33.61547284553696,1.7445354567659865,1,1.5000019073486328,2.5300025939941406,3.2500009536743164,4.435001373291016,-3.6599998474121094,2,-0.033544183657681304,-1.5373158122480797,53.540000915527344,1.369570265204916,54.040000915527344,-1.164704720787332,54.0099983215332,-0.033544183657681304
8787,2008-01-03,51.68999862670898,52.66999816894531,51.65999984741211,52.18999862670898,2749200.0,-0.009200681600216365,-2.60715258855595,0.3623185601463958,32.38493747891145,40.28955796208749,1.8539346063315847,3.2362029525069573,3.810383280415735,4.752492079736527,11.831693145488892,1.0099983215332031,-1.83446935462009,-2.8430017471313533,-6.579057943422711,0.8930544491600045,-4.711029845277032,-0.9749736489856744,3.1157851715502147,0.937461629518852,-35.23359924127567,1.8680280981456778,1,1.9000015258789134,3.010002136230476,3.5450000762939524,4.915000915527351,-3.0999984741210866,3,-0.015283364709200775,-1.4736848709653942,52.16999816894531,-1.5373158122480797,53.540000915527344,1.369570265204916,54.040000915527344,-0.015283364709200775
8788,2008-01-04,50.5,51.43000030517578,50.38999938964844,51.29999923706055,4205400.0,-0.023021835138801627,-1.039216566250416,1.5999984741210938,25.6019319624923,38.87967443364432,3.0635355613150566,4.240362476183982,4.906505232280196,5.944859278861031,13.17159173681198,1.2999992370605398,-1.7290026585726253,-3.7770004272460938,-7.882807796554097,0.3288069420619095,-5.829904111900092,-1.7240967425920957,4.1020367612083675,2.534576186269727,-31.00802569672633,2.0529036846540007,1,2.4549999237060547,3.690000534057617,4.73499870300293,6.104999542236328,-1.4900016784667969,4,0.009504941430422242,-2.60715258855595,51.68999862670898,-1.4736848709653942,52.16999816894531,-1.5373158122480797,53.540000915527344,0.009504941430422242
8789,2008-01-07,49.6500015258789,51.1500015258789,49.29999923706055,50.709999084472656,4291400.0,-0.016831652952893128,-1.1022727765326965,1.3249982118589603,25.257333397767354,36.221993814224625,3.8478771743128206,4.761101531459246,5.651459214530128,6.798854200491846,14.294560027459802,1.8500022888183523,-1.4904503939727718,-4.262998962402349,-8.659041407494186,0.1330434826894873,-6.461020184948268,-2.064977739856431,4.615072245604672,7.261458733995128,-26.773223544471193,2.198021222545919,1,2.7599983215332102,3.9949989318847727,5.627497673034675,6.954998016357429,0.359996795654304,0,-0.0012084868367976398,-1.039216566250416,50.5,-2.60715258855595,51.68999862670898,-1.4736848709653942,52.16999816894531,-0.0012084868367976398
8790,2008-01-08,47.47000122070313,49.70000076293945,47.31999969482422,49.70000076293945,5542400.0,-0.043907356257370744,1.134530544099107,2.103777998502887,27.982464447205473,33.533698479818945,5.546724505093486,6.540847811406685,7.6953712529588145,8.99943484187532,15.609485888124883,2.3800010681152344,-1.4163102092764603,-5.975999259948722,-11.013803583100241,-0.9381949367972027,-8.494901421524482,-3.4570970983729623,6.298565097338134,2.252275214949138,-34.02936602447769,2.5189021615757587,1,3.8699989318847585,5.184999465942376,7.8474979400634695,9.134998321533196,1.4399986267089773,1,0.040025229878296154,-1.1022727765326965,49.6500015258789,-1.039216566250416,50.5,-2.60715258855595,51.68999862670898,0.040025229878296154
8791,2008-01-09,47.540000915527344,48.02999877929688,46.349998474121094,47.599998474121094,5437200.0,0.0014746090799273581,2.65218184532197,0.026904740318279333,29.88085281357428,31.556427690956664,4.79765567330297,5.984580108940904,7.478264270146013,8.939294802732732,16.611381925260538,1.6800003051757884,-1.4056653681140645,-5.402499580383299,-10.69448324950423,-0.11051591126236815,-8.048491414943761,-2.7565077458228373,5.454737407727876,18.829153463105477,-20.06794819883742,2.6459918345604643,1,3.0649986267089844,4.629999160766602,7.777498245239258,9.064998626708984,1.3199996948242188,2,0.02860750071856555,1.134530544099107,47.47000122070313,-1.1022727765326965,49.6500015258789,-1.039216566250416,50.5,0.02860750071856555
8792,2008-01-10,49.040000915527344,49.86999893188477,46.709999084472656,47.27999877929688,5619300.0,0.031552376338092936,-1.179309092918089,-29.334562563580757,35.76826890308428,31.304815401972075,2.634049624146094,4.151638652056043,5.842974986889615,7.453665844945746,17.924591645224382,3.1599998474121165,-1.663001912795643,-3.555999565124509,-8.920339522706726,1.8083403924577084,-6.2381695439156175,-0.8738295863334002,3.0244738288490964,52.95278487818504,10.98278554490355,2.6821699787911104,1,1.4999980926513672,3.1299991607666016,6.277498245239258,7.564998626708984,-0.31999969482421164,3,-0.010807556772013172,2.65218184532197,47.540000915527344,1.134530544099107,47.47000122070313,-1.1022727765326965,49.6500015258789,-0.010807556772013172
8793,2008-01-11,47.91999816894531,49.2599983215332,47.70000076293945,48.68999862670898,3521400.0,-0.02283855476494112,-1.578518441453626,-0.4374997290701231,31.537855420352088,30.524224535104754,3.128314457603821,4.894067744390604,6.828648282227519,8.554049610086139,19.63177787141477,1.55999755859375,-2.0979418716600406,-4.27700214385986,-9.791599655361338,1.2375953676416174,-7.034300899610599,-1.5197033881091215,3.344449897595382,32.70830618012358,-11.26417828822266,2.7572987557507385,1,2.315000534057617,4.250001907348633,7.405001640319824,8.685001373291016,1.3400001525878906,4,0.01398167798922767,-1.179309092918089,49.040000915527344,2.65218184532197,47.540000915527344,1.134530544099107,47.47000122070313,0.01398167798922767
8794,2008-01-14,48.54999923706055,48.84000015258789,48.11999893188477,48.209999084472656,2600300.0,0.013146934311101699,-1.7692330264461475,-0.4415583772188437,25.866464420156774,29.757292934279203,1.8301162806780198,3.827891747071675,6.045657628465193,7.903263322483973,21.431222562604095,0.9200019836425781,-2.489026721157394,-3.2455009460449205,-8.582898293172732,2.0918964010828915,-5.914199619608823,-0.576802272481018,2.0264258865414035,62.50001354650829,24.472009658496248,2.6686986735639056,1,1.614999771118164,3.6200008392333984,6.947500228881836,8.055000305175781,-0.22999954223632812,0,0.00947474957160277,-1.578518441453626,47.91999816894531,-1.179309092918089,49.040000915527344,2.65218184532197,47.540000915527344,0.00947474957160277
8795,2008-01-15,47.6500015258789,48.34000015258789,47.41999816894531,48.04999923706055,3097000.0,-0.01853754326106427,-1.1395284881013108,-1.1764633284340884,18.73951559777717,28.11329160459124,2.0190820434253283,4.298517011389784,6.800330411130766,8.736315138680176,23.17981879168211,1.1300010681152344,-2.7226057722508727,-3.7329986572265668,-9.009604472961783,1.5436071585086495,-6.371301565094178,-1.094695749358955,2.334723866795734,36.931900076618774,5.1956521331669165,2.638302907867609,1,1.859996795654304,4.519998550415046,7.799998283386238,8.954998016357429,0.75,1,0.049527738091940776,-1.7692330264461475,48.54999923706055,-1.578518441453626,47.91999816894531,-1.179309092918089,49.040000915527344,0.049527738091940776
8796,2008-01-16,47.709999084472656,48.72000122070313,46.7599983215332,47.34000015258789,4086900.0,0.0012591302554558759,-1.5620909492097699,-0.9250026226193604,19.227541657378154,26.651358735531986,1.4079644479340487,4.070762558809363,6.588517851504086,8.624050017900636,23.594120856778954,1.960002899169929,-3.007154596868375,-3.4340009689331055,-8.928021947941708,2.0600200100754975,-6.181011458437403,-0.6869904794288075,1.765864539604479,31.645571148332508,6.618071217919798,2.747010489504301,1,1.1800003051757812,4.460000991821289,7.6775007247924805,8.895000457763672,1.2800025939941406,2,0.025151976230701534,-1.1395284881013108,47.6500015258789,-1.7692330264461475,48.54999923706055,-1.578518441453626,47.91999816894531,0.025151976230701534
8797,2008-01-17,46.68999862670898,48.54999923706055,46.58000183105469,48.25,4410300.0,-0.021379175798300176,-1.2134864931474556,-4.216232099223674,19.24370270497262,25.9448888180298,1.837344186257603,4.9308756154885245,7.448490651266162,9.577656805884416,23.652216858466254,1.9699974060058594,-3.2416603132233917,-4.192001342773445,-10.01794544775408,1.633942762207191,-7.104973395263762,-1.2790292902831268,2.348243876374312,4.10436342155992,-16.067753704561266,2.9129720524903195,1,2.0600013732910227,5.480001449584968,9.022501945495613,9.91500091552735,2.569999694824226,3,0.04647680547159494,-1.5620909492097699,47.709999084472656,-1.1395284881013108,47.6500015258789,-1.7692330264461475,48.54999923706055,0.04647680547159494
8798,2008-01-18,47.1500015258789,48.0,46.52000045776367,46.56999969482422,3889300.0,0.009852279132575914,-3.3529378765609397,-0.37179571825061425,22.060022844866523,25.589632089929708,0.9523169807614735,4.274165315179367,6.8101960196019675,9.034898844308948,23.72146939791307,1.4799995422363281,-3.4172160882670894,-3.467998504638679,-9.474316325443993,2.5383193161666355,-6.471157415041333,-0.4648395942360253,1.569999694824233,27.155222025275354,9.44560956288116,3.003158910402657,1,0.9599971771240305,4.694997787475593,8.652499198913581,9.454998016357429,2.359996795654304,4,0.03329797760372322,-1.2134864931474556,46.68999862670898,-1.5620909492097699,47.709999084472656,-1.1395284881013108,47.6500015258789,0.03329797760372322
8799,2008-01-22,48.22999954223633,48.72999954223633,45.02000045776367,45.15999984741211,6016900.0,0.022905577548383738,-1.2149258354190817,5.293086211886098,29.434541301116155,25.750973962586446,-0.391456961433839,2.9998577550950074,5.5933403219405236,7.910637748568675,24.136541767967177,3.7099990844726562,-3.5354137275472155,-2.1670003890991225,-8.18376645104017,3.849765672841926,-5.17538342006965,0.8413826418714052,-1.8800010681152344,86.5229077254322,65.2782983844634,3.008383030970526,1,-0.7849998474121094,2.7650012969970703,7.572501182556152,8.375,1.720001220703125,1,0.021355977380735247,-3.3529378765609397,47.1500015258789,-1.2134864931474556,46.68999862670898,-1.5620909492097699,47.709999084472656,0.021355977380735247
8800,2008-01-23,49.70000076293945,49.77000045776367,46.61999893188477,46.90999984741211,6304700.0,0.03047898060657883,1.1501714660674203,0.9087951768304957,40.50731081987268,26.931691518841827,-1.6895401036328437,1.2339838410265713,3.9975173877362735,6.378924652752325,25.31221546611383,3.150001525878899,-3.4308243842931603,-0.4689992904663072,-6.208619177952926,5.2706205970203115,-3.33880923420962,2.4008106532770057,-4.680000305175781,98.52632221422697,71.7733844647388,2.8698099437433098,1,-2.2550010681152344,1.2950000762939453,6.102499961853027,6.904998779296875,-0.6300010681152344,2,-0.027766620662595276,-1.2149258354190817,48.22999954223633,-3.3529378765609397,47.1500015258789,-1.2134864931474556,46.68999862670898,-0.027766620662595276
8801,2008-01-24,50.290000915527344,50.849998474121094,48.95000076293945,49.959999084472656,4356300.0,0.011871230252129994,1.6206920138486955,0.11828018737130529,44.66464243461446,27.920177466789625,-2.0656556125387837,0.2803135945647739,3.317228026618551,5.729218590757057,27.166458956178253,1.8999977111816406,-3.240804476659868,0.36100082397460653,-4.8931057954561865,5.6151074434054,-2.2660524857407864,2.9880541336899995,-5.270000457763672,90.39454975760634,57.88205233413447,2.627053309715395,1,-2.355001449584961,-0.020000457763671875,5.512499809265137,6.314998626708984,-1.25,3,-0.0375820114384785,1.1501714660674203,49.70000076293945,-1.2149258354190817,48.22999954223633,-3.3529378765609397,47.1500015258789,-0.0375820114384785
8802,2008-01-25,49.97999954223633,51.09000015258789,49.88999938964844,50.68000030517578,3971100.0,-0.006164274560498173,-1.7272711509534564,-2.121202663337495,47.875815414803085,29.73550635506196,-1.797298186974544,0.20216048118069097,3.545661021459999,5.969760391799596,29.059563938709065,1.2000007629394531,-2.959902407777008,0.30399951934814595,-4.369033161584589,4.977032200280881,-2.0325168211182216,2.6405158598145135,-4.610199203491213,81.71333334171268,43.53303854766982,2.3365163404663676,1,-1.9249992370605469,0.29000091552734375,5.125001907348633,6.130001068115234,-1.4899978637695312,4,-0.019807880608980755,1.6206920138486955,50.290000915527344,1.1501714660674203,49.70000076293945,-1.2149258354190817,48.22999954223633,-0.019807880608980755
8803,2008-01-28,50.09000015258789,50.15999984741211,49.15999984741211,49.95000076293945,3965500.0,0.002200892584214742,6.142888283378746,-0.19999891008768345,51.91303687285157,32.62956996091693,-1.7512788722473474,-0.22827820924800335,3.3256415291749732,5.787200892846727,30.733512117564064,1.0,-2.700512451300604,0.6100000381469712,-3.6039217293822006,4.823921805676143,-1.4969608456176147,2.716960921911557,-4.262583828735352,83.52553459182738,39.722610297279736,2.106960883764587,1,-2.0349998474121094,0.18000030517578125,4.6100006103515625,5.614999771118164,-1.8300018310546875,0,-0.016570210192179524,-1.7272711509534564,49.97999954223633,1.6206920138486955,50.290000915527344,1.1501714660674203,49.70000076293945,-0.016570210192179524
8804,2008-01-29,50.63999938964844,51.0099983215332,50.06000137329102,50.13999938964844,2621400.0,0.010980220311141986,-1.878795935589068,3.571444141689373,66.05875018648331,37.88726269299539,-2.205573833165843,-1.1025875370508231,2.67973989816646,5.176844324215452,32.09068639578611,0.9499969482421804,-2.589517714135539,1.3299993515014634,-2.349828723496799,5.009827426499726,-0.5099146859976713,3.169913389000598,-4.391576359497073,89.93287158725497,39.185603974984254,1.8399140374991318,1,-2.5849990844726562,-0.3699989318847656,4.060001373291016,5.065000534057617,-2.8400001525878906,1,-0.022314397348634718,6.142888283378746,50.09000015258789,-1.7272711509534564,49.97999954223633,1.6206920138486955,50.290000915527344,-0.022314397348634718
8805,2008-01-30,49.47999954223633,50.81999969482422,48.599998474121094,48.599998474121094,4374100.0,-0.022906790311874148,-4.045451195776095,1.7600021362304688,58.8503563573688,42.28979765966102,-0.8478504551367152,-0.2765259322841729,3.7503025486283548,6.272162474312367,33.51358568154889,2.220001220703125,-2.32862023835618,0.37299957275390483,-2.7264809098104053,3.472480055318215,-1.1767406685282467,1.9227398140360563,-2.8442503422900387,35.34138453501323,-18.640126781119847,1.5497402412821537,1,-1.4249992370605469,0.7900009155273438,5.220001220703125,6.225000381469727,-2.349998474121101,2,0.009498812147359148,-1.878795935589068,50.63999938964844,6.142888283378746,50.09000015258789,-1.7272711509534564,49.97999954223633,0.009498812147359148
8806,2008-01-31,50.41999816894531,51.11000061035156,48.52999877929688,48.709999084472656,4571800.0,0.018997547198976728,-1.4927557598251606,1.9431784192433903,56.634601206471174,46.4443419376053,-1.5231891327871239,-1.427543247991558,2.738327395257869,5.284426602217799,34.262410000381884,2.5800018310546804,-2.014735646137396,1.4004981994628878,-1.4212624601408876,4.222258859066663,-0.010382130339003481,2.811378529264779,-3.4279088927876984,73.25573830603898,18.353276990068963,1.4108803298018882,1,-2.3549976348876953,-0.14999771118164062,4.280002593994141,5.285001754760742,-4.149997711181641,3,-0.026775059959295744,-4.045451195776095,49.47999954223633,-1.878795935589068,50.63999938964844,6.142888283378746,50.09000015258789,-0.026775059959295744
8807,2008-02-01,50.9000015258789,51.06999969482422,49.7599983215332,50.349998474121094,2306400.0,0.00952009865857617,1.9438253296072145,0.32163938375874623,65.26640729857732,51.24505132135094,-1.5010529608876055,-2.0762143760812606,2.205593054818145,4.767135777107171,34.81739155228794,1.3100013732910156,-1.4893636261006407,1.9200014114379798,-0.763068356366702,4.6030711792426615,0.5784665275356389,3.2615362953403206,-3.496121116301893,91.86050637852385,32.73990625130324,1.341534883902341,2,-2.835000991821282,-0.710000991821282,3.6374988555908274,4.8049983978271555,-3.0800018310546804,4,-0.03654225058138516,-1.4927557598251606,50.41999816894531,-4.045451195776095,49.47999954223633,-1.878795935589068,50.63999938964844,-0.03654225058138516
8808,2008-02-04,50.97999954223633,51.34000015258789,50.290000915527344,50.709999084472656,2110900.0,0.001571670215309462,1.1212069835814167,0.490907199334172,63.19218537856624,54.995900663289845,-1.095875046362508,-2.2328896438250183,2.0733512134230025,4.646264490496776,34.71122120893386,1.0499992370605469,-0.9385921730644924,1.9759994506835952,-0.7721168086691748,4.724115710036365,0.6019413210072102,3.35005758035998,-3.20550711258187,87.18859664008141,27.318351127728008,1.3740581296763847,2,-2.0,-1.039999008178711,3.465001106262207,4.725000381469727,-3.4199981689453054,0,-0.04884264194052412,1.9438253296072145,50.9000015258789,-1.4927557598251606,50.41999816894531,-4.045451195776095,49.47999954223633,-0.04884264194052412
8809,2008-02-05,49.59000015258789,50.47000122070313,49.59000015258789,50.18000030517578,2854000.0,-0.027265582623178353,-1.983053696699342,-2.185182045521977,59.99999213464544,57.16175414270904,0.5669488563250624,-0.8934221028337817,3.3935552611063002,5.997750543743017,34.25286596767212,1.3899993896484375,-0.3053980096568125,0.5890001296997056,-2.156276285910721,3.334276545310132,-0.7836380781055041,1.9616383375049153,-1.3876467961814214,37.72245036483948,-24.01457911403022,1.3726382078052126,2,0.3449993133544922,0.2849998474121094,4.8550004959106445,6.100000381469727,-1.8300018310546875,1,-0.026819960212992267,1.1212069835814167,50.97999954223633,1.9438253296072145,50.9000015258789,-1.4927557598251606,50.41999816894531,-0.026819960212992267
8810,2008-02-06,49.36999893188477,50.13999938964844,49.0,50.02000045776367,4999300.0,-0.0044364029043391096,1.5617981380835633,1.1016972165648216,58.417845346980634,58.68988779963861,0.8216185054330367,-0.5520851383343128,3.518811102754988,6.176769791426182,33.160590671939396,1.1399993896484375,0.3043201855004085,0.27399902343750426,-2.3781215040463692,2.9261195509213778,-1.0520612403044325,1.600059287179441,-0.7911279599365315,29.893229255048436,-34.17749568723262,1.3260602637419379,2,0.5650005340576101,0.20000076293944602,4.712501525878899,6.3100013732910085,-2.6199989318847727,2,-0.03180068318393803,-1.983053696699342,49.59000015258789,1.1212069835814167,50.97999954223633,1.9438253296072145,50.9000015258789,-0.03180068318393803
8811,2008-02-07,48.9000015258789,49.52000045776367,48.5,49.29999923706055,4514900.0,-0.009519899051533831,1.428572077329349,0.6153796495181931,61.868971928995,60.24468296788216,1.1998906128926308,0.026376548800016053,3.9072805241402833,6.587626996558946,31.793073430668546,1.0200004577636719,0.7586242051568988,-0.2639984130859432,-2.8159876497991547,2.2879908236272684,-1.539993031442549,1.0119962052706626,2.4399986267089915,14.084560013646694,-55.19328682161267,1.2759946183566049,2,1.0199985504150462,0.5999984741211009,5.182498931884773,6.779998779296882,-1.2800025939941264,3,-0.03619632725015254,1.5617981380835633,49.36999893188477,-1.983053696699342,49.59000015258789,1.1212069835814167,50.97999954223633,-0.03619632725015254
8812,2008-02-08,48.5099983215332,49.099998474121094,48.06999969482422,48.459999084472656,2524200.0,-0.007975525402372341,-1.4819307010327283,-0.12499880790028102,57.35928868294301,60.849822057892325,1.5192062933188097,0.39488328517025195,4.159251740938842,6.910192975332222,31.843598993407298,1.029998779296875,0.9345178409151345,-0.6275014877319336,-3.19586694277929,1.9408639673154227,-1.9116842152556117,0.6566812397917445,2.7732018280029322,13.455613612051176,-58.624399464192656,1.28418272752368,2,1.1950016021728516,0.33500099182128906,5.675002098083496,6.490001678466797,0.5400009155273438,4,-0.04617600373684638,1.428572077329349,48.9000015258789,1.5617981380835633,49.36999893188477,-1.983053696699342,49.59000015258789,-0.04617600373684638
8813,2008-02-11,48.59000015258789,48.6500015258789,47.84000015258789,48.31000137329102,2566400.0,0.0016491823092719127,3.0499914169640023,5.600061036087444,52.18446826673976,59.308235177920814,1.345552562169857,0.38751823093724624,3.902550419658489,6.752315463069962,31.93141648340978,0.8100013732910085,1.0035726470140673,-0.5809997558593736,-3.0994947438990295,1.9374952321802823,-1.840247249879198,0.6782477381604508,2.564671978759769,28.517098684582603,-40.01191484942244,1.2592474940198266,2,1.0,-0.36499977111816406,5.555000305175781,6.1100006103515625,-0.7299995422363281,0,-0.015846891445680744,-1.4819307010327283,48.5099983215332,1.428572077329349,48.9000015258789,1.5617981380835633,49.36999893188477,-0.015846891445680744
8814,2008-02-12,49.0099983215332,49.36999893188477,48.61999893188477,48.97000122070313,3383000.0,0.008643716147898495,-1.0270224293380874,0.14284741144411994,45.20165363621701,57.79171265334839,0.7487638529873237,0.003951614057925212,3.3309461309194575,6.2530595361539625,31.800886244188032,0.7799987792968821,1.049867402954959,-0.18400154113769673,-2.686971587090447,2.3189685048150537,-1.435486564114072,1.0674834818386785,1.945793491088871,50.86950248038333,-13.292302201837998,1.2514850229763756,2,0.5800018310546875,-0.8299980163574219,4.562501907348633,5.180002212524414,-0.6899986267089844,1,-0.029585737561739656,3.0499914169640023,48.59000015258789,-1.4819307010327283,48.5099983215332,1.428572077329349,48.9000015258789,-0.029585737561739656
8815,2008-02-13,50.0099983215332,50.06000137329102,49.22999954223633,49.47999954223633,3728300.0,0.020403999882624646,1.6349060259639236,13.250929899859292,48.15787822586515,56.849854544392166,-0.18791039212545968,-0.8539610250707526,2.202018949736079,5.182803876166901,31.188844616331185,1.0500030517578196,1.0516931296029526,0.6979986190795913,-1.7195479349389942,3.1155451730981767,-0.5107746579297014,1.906771896088884,0.7588459914868224,97.74761151969176,35.37960348940187,1.2087732770092923,2,-0.4199981689453125,-1.8299980163574219,3.0175018310546875,3.6350021362304688,-0.5900001525878906,2,-0.04499100330965622,-1.0270224293380874,49.0099983215332,3.0499914169640023,48.59000015258789,-1.4819307010327283,48.5099983215332,-0.04499100330965622
8816,2008-02-14,48.90999984741211,50.1500015258789,48.86000061035156,50.0,3248400.0,-0.02199557110657724,-1.1680712676029128,-2.0566087982956183,43.62336249902246,54.44507178888607,0.7547383440369941,0.35895164084187314,3.190854984492759,6.203840312991936,30.364905373602134,1.2900009155273366,0.8074850148041435,-0.46199989318847656,-2.7691841730510305,1.8451843866740774,-1.6155920331197535,0.6915922467428004,1.68311381598199,46.32030557193191,-13.038820134340455,1.1535921399312772,2,0.6800003051757812,-0.7299995422363281,3.08750057220459,3.7450008392333984,1.0,3,-0.04416274492232286,1.6349060259639236,50.0099983215332,-1.0270224293380874,49.0099983215332,3.0499914169640023,48.59000015258789,-0.04416274492232286
8817,2008-02-15,48.86000061035156,49.040000915527344,48.2599983215332,48.81000137329102,2548500.0,-0.0010222702354637514,2.8048921184603506,-0.04587085326715874,42.61704780828876,52.158945392188585,0.5419206510269277,0.6111937320071235,3.1258517597139956,6.1755414666291415,29.536523415646304,0.7800025939941406,0.7141176727130869,-0.6204992294311538,-2.5735421661366686,1.3325437072743611,-1.5970206977839112,0.3560222389216037,1.5679262423941651,44.1558377218841,-11.64464454311512,0.9765214683527591,2,0.2950000762939453,-0.6800003051757812,2.527499198913574,3.309999465942383,0.20000076293946023,4,-0.02537866686403767,-1.1680712676029128,48.90999984741211,1.6349060259639236,50.0099983215332,-1.0270224293380874,49.0099983215332,-0.02537866686403767
8818,2008-02-19,48.72000122070313,49.75,48.52000045776367,49.5099983215332,1857500.0,-0.002865316985255384,-1.06722850704117,-15.800183108264864,37.87879663612984,49.701034781242406,0.3661282347322725,0.9221220023812364,3.110744343549932,6.233398394550335,28.431897369991237,1.2299995422363281,0.5728300224555198,-0.8389986038207908,-2.502361095019289,0.8243638873777073,-1.6706798494200399,-0.007317358221541781,1.5526500300331278,24.338736469453675,-26.022928037283695,0.8316812455992503,2,0.27499961853026633,-0.5400009155273509,2.634998321533196,3.449998855590813,-0.3899993896484446,1,0.0067733581299087575,2.8048921184603506,48.86000061035156,-1.1680712676029128,48.90999984741211,1.6349060259639236,50.0099983215332,0.0067733581299087575
8819,2008-02-20,49.2599983215332,49.45000076293945,48.040000915527344,48.31000137329102,2695500.0,0.011083684057885623,1.1202976033408671,-1.2025321956802035,48.49314137904005,48.59828989591567,-0.25211498511865926,0.4882807195153873,2.376485563153672,5.6009509610967,26.819980957495194,1.4099998474121094,0.29203936407481024,-0.350501441955565,-1.900529996229153,1.1995271123180231,-1.1255157190923626,0.4245128351812326,0.8666938633141541,57.819765549858815,5.328535752659391,0.7750142771367952,2,-0.2649974822998047,-1.0799980163574219,1.9425010681152344,2.910001754760742,-1.3699989318847656,2,-0.02842057975811285,-1.06722850704117,48.72000122070313,2.8048921184603506,48.86000061035156,-1.1680712676029128,48.90999984741211,-0.02842057975811285
8820,2008-02-21,48.31999969482422,49.77000045776367,48.16999816894531,49.349998474121094,3928600.0,-0.0190823925850212,-1.4060151669859917,-1.084212724264773,35.61643978783995,45.681341880231784,0.5847731124525097,1.3909045953598493,3.1111629052159273,6.427564471177661,25.904515282432293,1.6000022888183594,-0.007493303839765986,-1.2215000152587905,-2.874214230467217,0.43121419994963617,-2.0478571228630003,-0.3951429076545807,1.6694909680875725,13.270080488281152,-35.08289433697276,0.8263571076042124,2,0.6750011444091797,-0.1399993896484375,2.8474998474121094,3.8500003814697266,-0.09000015258789062,3,0.0,1.1202976033408671,49.2599983215332,-1.06722850704117,48.72000122070313,2.8048921184603506,48.86000061035156,0.0
8821,2008-02-22,48.4000015258789,48.77000045776367,47.66999816894531,48.31999969482422,3011500.0,0.0016556670438732102,1.6829334102475833,-0.07767177268820975,31.88404194622707,42.85075890948555,0.47649624290576753,1.2248473438716445,2.796745825389344,6.232533632200365,25.861179881957817,1.1000022888183594,-0.19025965821188606,-1.0469982147216896,-2.735262005647485,0.6412655762041055,-1.8911301101845908,-0.2028663192587885,1.4605197064134572,34.762026728282706,-7.753450110334825,0.8441318954628987,2,0.5099983215332102,-0.2200012207031179,2.439997673034675,3.769998550415046,2.059997558593757,4,0.021074310142759733,-1.4060151669859917,48.31999969482422,1.1202976033408671,49.2599983215332,-1.06722850704117,48.72000122070313,0.021074310142759733
8822,2008-02-25,48.9900016784668,48.9900016784668,48.1500015258789,48.33000183105469,4501700.0,0.01219008541296085,1.5454555963355994,8.249809269502926,36.5722069554169,41.11606320822746,-0.04275071751020931,0.5869704835328378,2.027223313653465,5.548449031355574,25.92367303148367,0.8400001525878977,-0.33583055497031467,-0.40749816894530966,-2.0879973512720937,1.2730010133814744,-1.2477477601087017,0.4327514222180824,0.779998779296875,62.85724146825721,24.91888577413426,0.8402495911633937,2,-0.0800018310546875,-0.8100013732910156,1.5399980545043945,3.1799983978271484,1.3499984741210938,0,0.018779304703508304,1.6829334102475833,48.4000015258789,-1.4060151669859917,48.31999969482422,1.1202976033408671,49.2599983215332,0.018779304703508304
8823,2008-02-26,49.2599983215332,49.59000015258789,48.56000137329102,48.63000106811523,5632400.0,0.005511260130964368,-1.6753331681942345,0.9545415137415939,47.376771197973895,41.357742937311556,-0.2321237721177738,0.2652009270378528,1.5793969785078659,5.188016590678707,25.482872194543322,1.029998779296868,-0.48060126063509756,-0.09600143432616903,-1.745197281655372,1.553194413003034,-0.9205993579907741,0.728596489338436,0.34200195312499915,75.71421045843529,36.189190770059504,0.8245979236646016,2,-0.34999847412109375,-1.0799980163574219,1.2000017166137695,2.910001754760742,0.7600021362304688,1,-0.00406002750825829,1.5454555963355994,48.9900016784668,1.6829334102475833,48.4000015258789,-1.4060151669859917,48.31999969482422,-0.00406002750825829
8824,2008-02-27,49.5099983215332,50.16999816894531,48.79999923706055,49.04999923706055,3788900.0,0.005075111825383782,-1.8541671633725134,0.7301604601876999,51.10759149852597,41.6854888564961,-0.45118721942580464,-0.07778459602388921,1.1288840490618526,4.848755048450641,25.477281981734063,1.3699989318847656,-0.5390367424237255,0.210498619079587,-1.3271337616305416,1.7481309997897156,-0.5583175712754809,0.9793148094346549,-1.8400001525878906,73.60000610351562,31.499356222255344,0.768816190355066,2,-0.5900001525878906,-1.3299980163574219,0.4675006866455078,2.660001754760742,1.3100013732910156,2,-0.023833498898853778,-1.6753331681942345,49.2599983215332,1.5454555963355994,48.9900016784668,1.6829334102475833,48.4000015258789,-0.023833498898853778
8825,2008-02-28,49.95000076293945,50.58000183105469,49.5,50.290000915527344,4703800.0,0.008887143129125974,1.3478250052866614,-0.7391322375731842,58.34657965837528,43.32140187420197,-1.0064324468631867,-0.5067517570582325,0.5112691989669287,4.317630725441276,24.71537446834306,1.0800018310546875,-0.5271527136358145,0.6270009994506864,-0.9363971036465344,2.1903991025479073,-0.15469805209792753,1.4087000509993004,-2.2300025939941435,78.35050600388024,31.354957671758747,0.781699051548612,2,-0.8250007629394531,-0.970001220703125,-0.7300004959106445,1.5550003051757812,0.8999977111816406,3,-0.04124126810463313,-1.8541671633725134,49.5099983215332,-1.6753331681942345,49.2599983215332,1.5454555963355994,48.9900016784668,-0.04124126810463313
8826,2008-02-29,49.06999969482422,49.61999893188477,48.95000076293945,49.4900016784668,6220300.0,-0.017617638732213114,-1.0302979510447285,1.2352993975024964,54.12980670498247,44.60059730716794,-0.11325901075905875,0.2813500904353248,1.3097014920149732,5.080668370117095,24.254102061518303,1.0,-0.4993104429520727,-0.1855001449584961,-1.6637276380134267,1.2927273480964345,-0.9246138914859614,0.5536136015689692,-1.2356013793945309,37.86000219776788,-12.825485874283537,0.739113746527467,2,0.05500030517578125,0.4349994659423828,0.15000057220458984,2.4350013732910156,0.7700004577636719,4,-0.017118405498512623,1.3478250052866614,49.95000076293945,-1.8541671633725134,49.5099983215332,-1.6753331681942345,49.2599983215332,-0.017118405498512623
8827,2008-03-03,49.040000915527344,49.15999984741211,48.45000076293945,48.88999938964844,3098300.0,-0.0006113466371192589,2.6410266442349073,-0.35714480340778015,53.34324891298003,46.31886978237351,-0.061510538675491944,0.17376666243649197,1.2741544164538823,4.994417595149272,23.88315508740587,0.7099990844726562,-0.5766117227574199,-0.12249889373779155,-1.3831225783995222,1.1381247909239391,-0.7528107360686533,0.5078129485930702,-1.0957784594726547,27.69952378990879,-24.7247533409461,0.6303118423308638,3,0.08499908447265625,0.4649982452392578,0.062499046325683594,2.4650001525878906,0.4500007629394531,0,0.028955916444440843,-1.0302979510447285,49.06999969482422,1.3478250052866614,49.95000076293945,-1.8541671633725134,49.5099983215332,0.028955916444440843
8828,2008-03-04,48.4900016784668,49.040000915527344,47.9000015258789,48.66999816894531,4499500.0,-0.011215318654009265,1.478254199267761,-1.1999643965210314,46.20993312595298,46.06517997647495,0.5056016823776659,0.5561720204959499,1.734746385382195,5.421074423822006,23.82113313773515,1.1399993896484446,-0.5404554967678195,-0.5479982376098604,-1.5090843930737776,0.41308791785405674,-1.028541315341819,-0.06745515987790185,2.0900001525878906,22.014928559838282,-29.341714111857968,0.48054307773195815,3,0.6349983215332031,1.0149974822998047,0.6724987030029297,3.0149993896484375,2.3499984741210938,1,0.038152163540605466,2.6410266442349073,49.040000915527344,-1.0302979510447285,49.06999969482422,1.3478250052866614,49.95000076293945,0.038152163540605466
8829,2008-03-05,48.2599983215332,48.599998474121094,47.75,48.52999877929688,3845700.0,-0.004743315095320666,3.146335563226305,1.5000317897637356,35.63217526821907,46.06692836318374,0.6468620796738165,0.7182512151738862,1.86373404889747,5.53344864222165,23.45533014088444,0.8499984741210938,-0.4954695007716481,-0.7115015029907212,-1.6955477490198518,0.27254474303840936,-1.20352462600529,-0.21947837997615238,2.266403503417969,18.02113044369079,-26.33271808273894,0.49202312301456597,3,0.8650016784667969,1.2450008392333984,0.9025020599365234,3.2450027465820312,1.4900016784667969,2,0.03646917110324832,1.478254199267761,48.4900016784668,2.6410266442349073,49.040000915527344,-1.0302979510447285,49.06999969482422,0.03646917110324832
8830,2008-03-06,47.79999923706055,48.18000030517578,47.72999954223633,48.11000061035156,3044100.0,-0.009531684634713433,1.0,1.1481512878113262,39.816502459606156,46.94831286467031,1.1458392762016771,1.111590938918603,2.163386535961486,5.865083642854486,22.806322105275324,0.529998779296875,-0.4068525627223707,-1.0930006027221708,-2.1874858654260834,0.0014846599817417427,-1.640243234074127,-0.5457579713702145,2.615346514892579,3.7036887528963316,-38.73247535491527,0.5472426313519575,3,1.355001449584961,1.7049999237060547,1.3625011444091797,3.7050018310546875,2.270000457763672,3,0.06317992690305707,3.146335563226305,48.2599983215332,1.478254199267761,48.4900016784668,2.6410266442349073,49.040000915527344,0.06317992690305707
8831,2008-03-07,47.13000106811523,48.0,46.81999969482422,47.5099983215332,3277500.0,-0.014016698318811915,-1.3600006103515625,1.2257921614471403,35.74958223694746,46.8569101181737,1.806740855391105,1.730931869536299,2.635189137211725,6.395930066072047,22.10011838159559,1.1800003051757812,-0.48385259451212903,-1.6744987487793068,-3.023298294424471,-0.3256992031341426,-2.348898521601889,-1.0000989759567247,3.1242239112548873,13.24792107163612,-27.773965500007527,0.6743997728225825,3,1.5699996948242259,1.9499988555908274,2.0324993133544993,4.375000000000007,3.4199981689453196,4,0.07893056061317494,1.0,47.79999923706055,3.146335563226305,48.2599983215332,1.478254199267761,48.4900016784668,0.07893056061317494
8832,2008-03-10,46.27000045776367,47.13000106811523,46.13999938964844,47.08000183105469,2307800.0,-0.018247413343119412,1.1758282296029126,2.1315979681570463,31.95874956529842,45.14379660343198,2.5036158511283304,2.5449963444722457,3.2845264058370205,7.118029597172608,21.30409995350876,0.9900016784667898,-0.39957140094813326,-2.42249946594238,-4.183334337740106,-0.6616645941446535,-3.302916901841243,-1.5420820300435167,3.7094864988427716,4.482793093560005,-37.05283292853774,0.8804174358988615,3,2.0900001525878906,2.469999313354492,2.8975000381469727,5.2350006103515625,6.25999832153321,0,0.07715581714945086,-1.3600006103515625,47.13000106811523,1.0,47.79999923706055,3.146335563226305,48.2599983215332,0.07715581714945086
8833,2008-03-11,47.81999969482422,47.86999893188477,46.72000122070313,47.22000122070313,2427900.0,0.033499010627316084,2.2857220708446198,-0.7407376010775236,40.76923866949215,43.99509073353933,0.8134105575779031,0.9848464257879854,1.5707366742112683,5.452272554717268,20.114675873703767,1.5999984741211009,-0.256023499225833,-0.8340002059936538,-2.6374278067660484,0.9694273947787408,-1.735714006379851,0.06771359439254354,1.7755385050864234,68.29272074854933,27.62653125346006,0.9017138003861986,3,0.5400009155273438,0.9200000762939453,1.3075008392333984,3.6850013732910156,3.220001220703125,1,0.03492266822041268,1.1758282296029126,46.27000045776367,-1.3600006103515625,47.13000106811523,1.0,47.79999923706055,0.03492266822041268
8834,2008-03-12,47.56000137329102,48.4000015258789,47.47000122070313,48.0099983215332,1888900.0,-0.005437020560276951,-1.9523947926127978,-0.7499968210775246,44.66293233465405,42.47468547534808,0.8579337969053924,1.1917462572012383,1.6595790715257763,5.608994800664696,19.331718059729546,0.930000305175767,-0.192731732017009,-1.021498680114739,-2.8803971158621593,0.8373997556326813,-1.9509478979884491,-0.09204946224102883,1.6899829455933997,62.8318867879947,17.92778473431916,0.9294492178737089,3,0.31999778747557883,0.7999992370605398,1.89999866485595,3.9449996948242116,4.779998779296868,2,0.0689654895834142,2.2857220708446198,47.81999969482422,1.1758282296029126,46.27000045776367,-1.3600006103515625,47.13000106811523,0.0689654895834142
8835,2008-03-13,47.7599983215332,48.0,46.45000076293945,46.86999893188477,2761500.0,0.004205150178033801,1.2627680724401205,-1.9777898341867164,45.580084734823046,41.52471636755259,0.3515891790838026,0.8585610008572502,1.3033402772391298,5.310626402651806,19.29649833293052,1.5499992370605469,-0.25328616493309397,-0.7090017318725614,-2.4738499535822527,1.0558464898371298,-1.5914258427274035,0.17342237898228063,1.1789875044276243,71.68130091181328,24.44115152949452,0.8824241108548445,3,-0.10999870300292969,0.6000022888183594,2.1450014114379883,3.7450027465820312,4.86000061035157,3,0.04166670327476907,-1.9523947926127978,47.56000137329102,2.2857220708446198,47.81999969482422,1.1758282296029126,46.27000045776367,0.04166670327476907
8836,2008-03-14,46.75,48.36000061035156,46.25,48.02000045776367,2861400.0,-0.02114736928451344,1.1641023433969573,-1.4269677850738194,35.378564268003146,39.52864029588849,1.1151579063036152,1.7902262765223966,2.1863051560353597,6.23262604691633,18.95204271328504,2.1100006103515625,-0.3993470492033211,-1.6110000610351562,-3.5206417642816064,0.29864164221129386,-2.5658209126583813,-0.6561792094119312,1.9090871823295856,26.991151936210304,-17.518679227009716,0.9548208516232247,3,0.8400001525878906,1.6100006103515625,3.002499580383301,4.755001068115234,5.459999084472656,4,0.07101603625292441,1.2627680724401205,47.7599983215332,-1.9523947926127978,47.56000137329102,2.2857220708446198,47.81999969482422,0.07101603625292441
8837,2008-03-17,47.61999893188477,48.13999938964844,45.25,45.52000045776367,4165800.0,0.01860960282106472,-1.189393983180649,-1.653541509598321,40.07263631778946,38.846718428314766,0.025198859347611346,0.8670188768527467,1.2122372779828723,5.275281266947609,18.481284997166767,2.8899993896484375,-0.634134802306356,-0.6790010452270465,-2.60090663643755,1.242904545983457,-1.6399538408322982,0.2819517503782052,0.7871794711766995,75.23802488392465,33.24293540181509,0.9609527956052529,3,-0.6949996948242259,0.295001983642571,2.0900011062622,3.8850021362304616,3.920001983642571,0,0.06152877721326333,1.1641023433969573,46.75,1.2627680724401205,47.7599983215332,-1.9523947926127978,47.56000137329102,0.06152877721326333
8838,2008-03-18,49.04999923706055,49.06000137329102,47.86000061035156,48.43000030517578,3881700.0,0.030029406494133548,2.749983608804693,0.2952378011342365,47.5635628322203,40.17242815764825,-1.4717861070817762,-0.5660108702167719,-0.2689978392692751,3.763607347294986,18.304524927167172,1.44000244140625,-0.754931800902817,0.734499359130858,-1.208178561410115,2.677177279671831,-0.23683960113962854,1.7058383194013444,-3.799999237060547,99.73747683398244,59.18977290741711,0.9713389602704855,3,-1.894998550415039,-1.1349983215332031,0.22500038146972656,2.4550018310546875,2.8600006103515625,1,0.07094800400337142,-1.189393983180649,47.61999893188477,1.1641023433969573,46.75,1.2627680724401205,47.7599983215332,0.07094800400337142
8839,2008-03-19,47.86000061035156,49.56999969482422,47.83000183105469,49.38999938964844,2861600.0,-0.0242609305854965,-1.188681599201551,-2.4677442179549494,39.74483808111947,40.164465448927494,-0.3849787131975546,0.5414880680717431,0.88228392025826,4.864502759184255,17.71760714343518,1.7399978637695312,-0.9077177368191656,-0.38549938201904155,-2.2852994120652284,1.5143006480271453,-1.3353993970421314,0.5644006330040483,-2.6100006103515625,60.416685063163264,23.63248301022238,0.9499000150230927,3,-0.4500007629394531,0.05500030517578125,1.047499656677246,3.645000457763672,4.340000152587891,2,0.06644379992941296,2.749983608804693,49.04999923706055,-1.189393983180649,47.61999893188477,1.1641023433969573,46.75,0.06644379992941296
8840,2008-03-20,48.31999969482422,48.5099983215332,47.47000122070313,48.31999969482422,4059800.0,0.009611347233730694,4.473708514867351,-0.0,46.16171523350502,41.321369115211674,-0.8531796203781425,0.08589274953032344,0.4583936180595174,4.315414342587083,17.447352137848487,1.039997100830071,-0.9586201846784235,0.0744997024536147,-1.825300327592572,1.9742997324998015,-0.8754003125694751,1.0243997174767046,-2.8971997070312483,71.06481277075963,32.994974147686875,0.9499000150230927,3,-0.9099998474121094,-0.404998779296875,0.5650005340576172,3.1850013732910156,4.090000152587891,3,0.08319537423743562,-1.188681599201551,47.86000061035156,2.749983608804693,49.04999923706055,-1.189393983180649,47.61999893188477,0.08319537423743562
8841,2008-03-24,49.41999816894531,49.56999969482422,48.61000061035156,48.77999877929688,2477800.0,0.022764869227408502,1.0425459385754172,100.0,51.75275668470086,43.52070323958972,-1.7815278476632415,-0.9842342716053025,-0.5942261551820422,3.1273477391594255,16.598075327111992,1.25,-0.8915757877784074,1.1234983444213853,-0.847205313912184,3.0942020027549546,0.1381465152546042,2.1088501735881664,-3.8313101928710935,96.52774221121769,54.7854808851272,0.9853518291667837,3,-2.009998321533203,-1.5049972534179688,-0.5349979400634766,2.085002899169922,3.2000007629394602,0,0.06475113074670835,4.473708514867351,48.31999969482422,-1.188681599201551,47.86000061035156,2.749983608804693,49.04999923706055,0.06475113074670835
8842,2008-03-25,49.90999984741211,50.20000076293945,49.31999969482422,49.540000915527344,2861700.0,0.009915048494977707,-1.1728384596184367,0.5781238824118511,56.58626778630602,45.278150919235706,-1.9007839606867023,-1.4775318761370144,-1.0785353059259961,2.5499557810647815,15.788719473222478,0.8800010681152344,-0.8128757440706806,1.567500114440918,-0.5113438957318976,3.6463441246137336,0.5280781093545102,2.6069221195273258,-4.162059402587893,89.37725406027779,43.2749467640694,1.0394220050864074,3,-2.184999465942383,-1.9949989318847656,-1.0249996185302734,1.595001220703125,2.3800010681152344,1,0.04608293416333886,1.0425459385754172,49.41999816894531,4.473708514867351,48.31999969482422,-1.188681599201551,47.86000061035156,0.04608293416333886
8843,2008-03-26,49.06000137329102,49.61999893188477,48.77000045776367,49.54999923706055,1967600.0,-0.017030624658780913,1.698419618528572,-1.324322373779532,53.50878954155988,46.26102394222523,-0.957036206606972,-0.6780488266513842,-0.19649743284985988,3.3150369971633467,15.536860373783501,1.1399993896484375,-0.6554381546750534,0.7275014877319421,-1.3346164318828002,2.7896194073466845,-0.3035574720754326,1.7585604475393168,-3.0449373093798897,58.241773596980806,8.23265021667168,1.031058959807372,3,-1.3350009918212962,-1.145000457763679,-0.3925008773803782,2.4449996948242116,4.439998626708977,2,0.05055033576877288,-1.1728384596184367,49.90999984741211,1.0425459385754172,49.41999816894531,4.473708514867351,48.31999969482422,0.05055033576877288
8844,2008-03-27,48.33000183105469,49.13999938964844,48.18999862670898,48.97000122070313,2238100.0,-0.014879729347781034,-1.065206033817891,1.3061268976255687,52.2707934742779,47.00443602438689,-0.11882097585113627,-0.043199171517414925,0.537409508155541,3.94351596721485,15.878675195374164,0.9500007629394602,-0.38796760978679856,0.05650177001952983,-1.9298968798019445,2.042900419841004,-0.9366975548912109,1.0497010949302705,-2.063841565201855,31.501859141231677,-23.358114204306617,0.9931993249107384,3,-0.6050014495849609,-0.41500091552734375,0.25749874114990234,3.174999237060547,4.789997100830085,3,0.07407403022395664,1.698419618528572,49.06000137329102,-1.1728384596184367,49.90999984741211,1.0425459385754172,49.41999816894531,0.07407403022395664
8845,2008-03-28,47.88999938964844,48.77000045776367,47.72000122070313,48.04999923706055,2256000.0,-0.009104126313596028,-3.2000289919205005,0.24999999999999722,53.32167359970659,48.99811483902061,0.3817013746545115,0.24723606806290377,1.0053010988196291,4.2889469025252325,16.666106841974315,1.0499992370605398,-0.2953783456997101,-0.2805006027221708,-2.108164683318236,1.5471634778738945,-1.1943326430202035,0.6333314375758619,-1.3878086939704062,6.854766142094156,-51.068370631955624,0.9138320402980333,3,-0.16499900817871094,0.02500152587890625,0.6975011825561523,3.615001678466797,4.970001220703125,4,0.08999794170435171,-1.065206033817891,48.33000183105469,1.698419618528572,49.06000137329102,-1.1728384596184367,49.90999984741211,0.08999794170435171
8846,2008-03-31,48.22999954223633,48.54999923706055,47.70000076293945,47.959999084472656,3187800.0,0.0070996065341646375,-1.1519027683214789,-1.6875044703526214,58.97436255724673,51.098306643404754,0.30588388730572547,-0.16750975487742892,0.6957817442503398,3.8533164731451066,17.121360510228563,0.8499984741210938,-0.2106236004262243,0.10149955749511719,-1.6770777230437375,1.8800768380339719,-0.7877890827743101,0.9907881977645445,-1.5059402425226125,21.199951171875,-41.68679056807372,0.8892886402694278,3,0.6050014495849609,-0.3149986267089844,0.3575010299682617,3.2750015258789062,5.350002288818359,0,0.08666805608229877,-3.2000289919205005,47.88999938964844,-1.065206033817891,48.33000183105469,1.698419618528572,49.06000137329102,0.08666805608229877
8847,2008-04-01,50.459999084472656,50.47000122070313,48.54999923706055,48.63999938964844,2729200.0,0.04623677303341989,1.0869541781210914,6.740728182087907,61.379316695101544,52.633390405947104,-1.6526946642714009,-2.4091925791941264,-1.4443130681495688,1.5430362218217937,17.06007050172798,2.240001678466804,-0.08367009800203107,2.2604991912841825,0.23279186299094334,4.288206519577422,1.2466455271375665,3.2743528554307986,-3.5273832969653967,99.63891210911385,35.88954821078553,1.0138536641466183,4,-1.4899978637695241,-2.5449981689453125,-1.914999008178711,1.0450019836425781,2.479999542236321,1,0.04280618086806065,-1.1519027683214789,48.22999954223633,-3.2000289919205005,47.88999938964844,-1.065206033817891,48.33000183105469,0.04280618086806065
8848,2008-04-02,50.34000015258789,50.90999984741211,50.099998474121094,50.7599983215332,2354500.0,-0.0023781001597696916,1.25,-0.23076826339021844,62.129148569587294,55.120536015776864,-1.4868207004529168,-2.259326956444937,-1.2487797008985666,1.571182310320225,16.744012655425202,0.8100013732910156,0.23683176192438538,2.0480003356933594,-0.19306666343632628,4.289067334823045,0.9274668361285165,3.168533835258202,-3.1243935304249604,82.24299509674597,17.618417785416597,1.120533499564843,4,-1.1499996185302734,-2.260000228881836,-1.7950000762939453,1.1650009155273438,2.549999237060547,2,0.03873660621828989,1.0869541781210914,50.459999084472656,-1.1519027683214789,48.22999954223633,-3.2000289919205005,47.88999938964844,0.03873660621828989
8849,2008-04-03,50.02000045776367,50.2400016784668,49.7599983215332,50.1500015258789,2089400.0,-0.006356767855666523,2.096782132529379,0.30952770208899305,59.75821790958438,56.63125853534124,-0.9255331000812532,-1.898024399446598,-0.8902235295292584,1.8126627252551515,16.23065152471506,0.5800018310546875,0.472453503565454,1.64000053405762,-0.730271175548495,4.010272243663735,0.45486467925456253,2.8251363888606775,-2.434954513075823,72.27415440853161,8.189335489129846,1.185135854803059,4,-0.7150001525878906,-1.9400005340576172,-1.4750003814697266,1.4850006103515625,3.079998016357422,3,0.06957216134323718,1.25,50.34000015258789,1.0869541781210914,50.459999084472656,-1.1519027683214789,48.22999954223633,0.06957216134323718
8850,2008-04-04,50.81999969482422,51.16999816894531,49.959999084472656,50.0,2340900.0,0.015993587159921274,-1.6888822955961513,-6.307638134922144,67.89798347701921,58.425172623376604,-1.490338843438856,-2.5931229515850234,-1.688965061360733,0.9364022701859014,15.879167409234046,1.2099990844726562,0.5612364320504923,2.2889997482299833,-0.3003537919319683,4.878353288391935,0.9943229781490075,3.583676518310959,-2.9024583598639424,89.91358110195364,20.26352904245016,1.2946767700809751,4,-1.385000228881836,-2.6100006103515625,-2.270000457763672,0.3600006103515625,2.9300003051757812,4,0.045257757789691544,2.096782132529379,50.02000045776367,1.25,50.34000015258789,1.0869541781210914,50.459999084472656,0.045257757789691544
8851,2008-04-07,50.849998474121094,51.290000915527344,50.54999923706055,51.290000915527344,1447900.0,0.000590294755549392,2.3636253294492997,-0.5365885428781436,65.33713716433454,59.39749144315756,-1.448483703157578,-2.4560630311740823,-1.7363519942024013,0.8450306491230251,14.967196727770279,0.7400016784667969,0.8568596488313815,2.1329986572265653,-0.5647824239349575,4.830779738388088,0.7841081166458039,3.4818891978073268,-2.542162319082614,83.94152657408375,14.378750553480842,1.348890540580761,4,-1.3549976348876953,-2.579998016357422,-1.7974987030029297,0.1450023651123047,3.8400001525878835,0,0.03952806679538856,-1.6888822955961513,50.81999969482422,2.096782132529379,50.02000045776367,1.25,50.34000015258789,0.03952806679538856
8852,2008-04-08,49.84000015258789,50.290000915527344,49.66999816894531,50.22999954223633,2432700.0,-0.01986230780414311,1.431373135668018,0.8863573311138854,53.907029990106686,59.44174038188499,-0.5022790623832023,-1.2278484407707921,-0.7458428011987976,1.7941854922215867,13.390588861444813,1.1800003051757812,1.0308663723790232,0.944500350952147,-1.5351722555457101,3.424172957450004,-0.29533595229678156,2.1843366542010756,-1.1146609310809694,10.493931815934104,-52.969546531518816,1.2398363032489301,4,-0.3449993133544922,-1.5699996948242188,-0.5250005722045898,1.1550006866455078,5.3899993896484375,1,0.07504016185827811,2.3636253294492997,50.849998474121094,-1.6888822955961513,50.81999969482422,2.096782132529379,50.02000045776367,0.07504016185827811
8853,2008-04-09,49.4900016784668,49.97000122070313,49.0099983215332,49.56999969482422,1808900.0,-0.007022441273064839,1.18182212261634,0.20512343988418952,58.79181407307517,60.1662982261958,-0.09484445882600312,-0.7866549120633337,-0.4233484830645864,2.066796166511608,12.324130966723544,0.960002899169929,1.0523700910828921,0.5110017776489286,-1.9283240044716408,2.950327559769498,-0.7086611134113596,1.7306646687092169,1.7999992370605469,21.052754860805535,-41.028258677201485,1.219662891060286,4,0.0049991607666015625,-1.220001220703125,-0.1750020980834961,0.779998779296875,5.5,2,0.0697109887095293,1.431373135668018,49.84000015258789,2.3636253294492997,50.849998474121094,-1.6888822955961513,50.81999969482422,0.0697109887095293
8854,2008-04-10,50.84000015258789,51.0,49.599998474121094,49.79999923706055,2083400.0,0.027278206270671346,1.058824849375624,-13.00033379428735,62.40158655483388,61.17517744343216,-1.174911470120854,-1.9798318036051725,-1.8034619210789629,0.6514242496309421,11.880041709400032,1.5099983215332031,1.0050181246822518,1.697000312805173,-0.78136159548135,4.175362221091696,0.45781935866191503,2.936181266948431,0.40440071105957287,80.26314688742808,18.52049525305476,1.2391809541432612,4,-1.3449993133544922,-2.5699996948242188,-1.5250005722045898,-0.5699996948242188,3.799999237060547,3,0.04032256551746283,1.18182212261634,49.4900016784668,1.431373135668018,49.84000015258789,2.3636253294492997,50.849998474121094,0.04032256551746283
8855,2008-04-11,49.75,50.34000015258789,49.47000122070313,50.34000015258789,3396300.0,-0.021439814109292632,1.9491481589241022,-0.567307339617797,51.625625761060746,60.358651132744825,0.23096456703633805,-0.7727193378138821,-0.7194675511523769,1.679906643648124,10.763947275528407,1.3699989318847585,1.0349585516957376,0.5075000762939439,-1.8957245103648006,2.9107246629526884,-0.6941122170354248,1.7091123696233126,1.4497128128051813,32.45617704190641,-23.858363288971226,1.2016122933293711,4,0.1700000762939453,-1.4799995422363281,-0.4350004196166992,0.5200004577636719,5.1399993896484375,4,0.06733665274615275,1.058824849375624,50.84000015258789,1.18182212261634,49.4900016784668,1.431373135668018,49.84000015258789,0.06733665274615275
8856,2008-04-14,50.06999969482422,50.36999893188477,49.540000915527344,49.84000015258789,1891900.0,0.006432154669833601,-1.000000000000017,-0.38982963178482527,50.801603091512675,59.183349621234946,0.22285223866834514,-0.876161265773618,-1.07218203201532,1.303776864300012,9.919401715537635,0.829998016357429,1.1538264244175949,0.6614997863769503,-1.4588105220434073,2.781810094797308,-0.3986553678332285,1.721654940587129,1.0859188281555205,53.26635574034777,1.0871808780847374,1.0601551542101773,4,0.07999992370605469,-1.7999992370605469,-0.7399997711181641,0.20000076293945312,4.189998626708984,0,0.07349711059727015,1.9491481589241022,49.75,1.058824849375624,50.84000015258789,1.18182212261634,49.4900016784668,0.07349711059727015
8857,2008-04-15,50.54999923706055,50.77999877929688,49.90999984741211,50.38000106811523,4083900.0,0.009586569705650527,1.761913412049612,0.7391239447365675,57.752335858736174,58.69703709780705,-0.2715998363871037,-1.1862155480390726,-1.5954675420396,0.7773731471480687,8.557742691422316,0.8699989318847727,1.321460641461485,0.9949993133544908,-1.0065627058070703,2.996561332516052,-0.005781696226286215,1.9957803229352677,0.563000881890261,77.38691540772177,24.901633814643525,1.0007810095807799,4,-0.39999961853027344,-2.279998779296875,-1.659998893737793,-0.279998779296875,2.5300025939941406,1,0.08189909895415393,-1.000000000000017,50.06999969482422,1.9491481589241022,49.75,1.058824849375624,50.84000015258789,0.08189909895415393
8858,2008-04-16,52.52999877929688,53.58000183105469,51.84000015258789,52.13999938964844,5746000.0,0.03916913100138508,-2.515162491041222,2.294138766717476,69.3370150220487,59.761347888080856,-2.13253811375278,-3.0484292450105457,-3.5992167170183436,-1.237668723323587,8.449496301132463,3.0300025939941406,1.460526862623169,2.800998878479014,0.4159682548129098,5.186029502145118,1.6084835666459654,3.9935141903120623,-3.520000457763679,74.4524842864198,18.515143209255072,1.1925153118330505,4,-1.2349987030029368,-3.1149978637695384,-3.979998588562019,-2.2599983215332102,0.7400016784667898,2,0.05139921617518817,1.761913412049612,50.54999923706055,-1.000000000000017,50.06999969482422,1.9491481589241022,49.75,0.05139921617518817
8859,2008-04-17,51.040000915527344,52.08000183105469,50.88999938964844,51.15999984741211,3983300.0,-0.028364703948113856,-4.666651529050599,-0.3076900504714526,63.22420064238154,59.242038684232234,-0.5393565111990171,-1.378663332932021,-2.1059613666758707,0.2081070850869935,8.495392342619795,1.6399993896484446,1.3656038919778268,1.152000999450685,-1.1301820655773867,3.4341840644787567,0.010909466936652734,2.2930925319647173,-1.9386025238037092,38.19950028401381,-22.957253008956187,1.1410915325140345,4,0.25499916076660156,-1.625,-2.4900007247924805,-0.8500003814697266,1.4199981689453125,3,0.07739029569135036,-2.515162491041222,52.52999877929688,1.761913412049612,50.54999923706055,-1.000000000000017,50.06999969482422,0.07739029569135036
8860,2008-04-18,52.34000015258789,52.38999938964844,51.86999893188477,51.9000015258789,5090300.0,0.02547020403099287,-1.0799859620211945,-3.66668785961795,65.96738386206609,59.312066095091296,-1.7892253628790726,-2.4897006231569847,-3.380437468137764,-1.139382336352142,8.372764855695598,1.3499984741210938,1.3024139559475145,2.251000213623044,-0.15449210311301442,4.6564925303591025,1.0482540552550148,3.4537463719910733,-3.149029692077633,69.30689610240005,2.967988619741419,1.2027461583680297,4,-1.0450000762939453,-2.924999237060547,-4.220000267028809,-2.3999996185302734,-0.04000091552734375,4,0.04394343198997541,-4.666651529050599,51.040000915527344,-2.515162491041222,52.52999877929688,1.761913412049612,50.54999923706055,0.04394343198997541
8861,2008-04-21,52.61999893188477,52.79999923706055,51.93000030517578,52.15999984741211,2486000.0,0.0053496136507564795,1.1219494040696323,1.0454557276991228,59.8901212145983,59.97685400892369,-2.0023100316769202,-2.6537294458052614,-3.6159815304996883,-1.455506285080169,9.135752062059758,0.8699989318847656,1.308059525918253,2.3709989547729577,-0.26206051834527955,5.004058427891195,1.054469218213839,3.6875286913320764,-3.341247843963629,73.84189699491428,11.231272647334912,1.3165297365591186,4,-1.3249988555908274,-3.204998016357429,-4.614998817443855,-2.7449989318847727,0.040000915527336645,0,0.04313950026304858,-1.0799859620211945,52.34000015258789,-4.666651529050599,51.040000915527344,-2.515162491041222,52.52999877929688,0.04313950026304858
8862,2008-04-22,52.209999084472656,52.849998474121094,51.79999923706055,52.66999816894531,2359100.0,-0.007791711435472526,1.5609747020348161,-0.9999999999999846,58.34077160419254,59.926738179047845,-1.3642355095901877,-2.174049175877144,-3.152801747708537,-1.109291259999928,10.212667730649686,1.0499992370605469,1.1344147297983938,1.845999145507811,-0.922160303210255,4.614158594225877,0.46191942114877804,3.230078869866844,-2.845222981688842,49.07057608966941,-10.599945125281828,1.3840797243590341,4,-0.68499755859375,-2.7949981689453125,-4.23499870300293,-2.6399993896484375,0.4099998474121165,1,0.03926449479042837,1.1219494040696323,52.61999893188477,-1.0799859620211945,52.34000015258789,-4.666651529050599,51.040000915527344,0.03926449479042837
8863,2008-04-23,51.540000915527344,52.33000183105469,51.209999084472656,52.31000137329102,3397800.0,-0.012832755807202667,1.7654341918742376,1.6739173701756578,56.5744043405763,59.27927348857477,-0.4166829134838679,-1.379454715032736,-2.438891718296418,-0.5258240159658101,10.943570417560888,1.1200027465820312,0.9900586839687193,1.0520009994506836,-1.6922908039449425,3.7962928028463097,-0.32014490224712944,2.4241469011484966,-2.090920298178112,33.16335864788382,-23.883762038500073,1.3721459016978126,4,-0.0149993896484375,-1.0149993896484375,-4.120000839233398,-2.0400009155273438,2.1599998474121094,2,0.029879722316096924,1.5609747020348161,52.209999084472656,1.1219494040696323,52.61999893188477,-1.0799859620211945,52.34000015258789,0.029879722316096924
8864,2008-04-24,51.90999984741211,52.27000045776367,51.09000015258789,51.709999084472656,2813300.0,0.007178869330855875,1.5652125237899766,-0.2597410961550823,54.89668258010959,59.64272424624688,-0.6916780973599401,-1.5468028828861051,-2.7733138701937037,-0.969265109208159,11.299974057383729,1.1800003051757812,1.0857408934745365,1.2430000305175781,-1.372629587366724,3.8586296484018803,-0.0648147784245765,2.5508148394597328,-2.3783008057887685,46.590936183955286,-6.038601439527241,1.3078148089421522,4,-0.34999847412109375,-1.3849983215332031,-4.374999046325684,-3.065000534057617,0.2700004577636719,3,0.02619920274223153,1.7654341918742376,51.540000915527344,1.5609747020348161,52.209999084472656,1.1219494040696323,52.61999893188477,0.02619920274223153
8865,2008-04-25,52.20000076293945,52.38999938964844,51.38000106811523,52.27999877929688,1783300.0,0.005586609832012979,5.733339267321996,-0.39998855595189425,55.92626741692474,60.212131393514895,-0.6678279645185512,-1.57827234138432,-3.0558725747226205,-1.3247419207338353,11.403207856076733,1.0099983215332102,1.1781965279384892,1.3175008773803683,-1.0313741882421894,3.666375943002926,0.14306334456909298,2.4919384101916435,-2.5873356655274833,63.06827664384348,13.804666750371275,1.1744375328112777,4,-0.4549999237060547,-1.6749992370605469,-4.537500381469727,-3.9750003814697266,-0.6599998474121094,4,0.0049808106845430355,1.5652125237899766,51.90999984741211,1.7654341918742376,51.540000915527344,1.5609747020348161,52.209999084472656,0.0049808106845430355
8866,2008-04-28,52.40999984741211,52.68000030517578,51.97000122070313,52.04999923706055,1907800.0,0.004022970908110546,-1.7307833384685831,-4.500119212245082,62.134100260004814,60.69899410476695,-0.5710424851363527,-1.5379092533352718,-3.2203741342011085,-1.583214347308413,11.560339243848999,0.7099990844726491,1.1302229148206067,1.3184999465942369,-0.765557067759282,3.4025569609477557,0.2764714394174774,2.3605284537709963,-2.717988015327286,75.00005418609238,19.971778249723044,1.0420285071767585,4,-0.17499923706054688,-1.769998550415039,-4.747499465942383,-4.229999542236328,-1.0400009155273366,0,-0.002098847751799693,5.733339267321996,52.20000076293945,1.5652125237899766,51.90999984741211,1.7654341918742376,51.540000915527344,-0.002098847751799693
8867,2008-04-29,52.61999893188477,53.09000015258789,52.290000915527344,52.45000076293945,3555500.0,0.004006851461249017,-2.265317244063838,0.47221633535372637,64.97607872083029,60.2144456268538,-0.5101844028264821,-1.6630551628131016,-3.379885554105776,-1.8414367453647387,12.415711504053071,0.7999992370605469,1.3176004062206914,1.420499038696299,-0.7479290034091193,3.5889270808017173,0.33628501764358987,2.504713059749008,-2.8502272998205527,76.4999389648441,16.464548377841666,1.0842140210527078,4,-0.6299991607666087,-1.9799976348877024,-4.957498550415046,-4.4399986267089915,-1.1199989318847727,1,0.0007601846510698618,-1.7307833384685831,52.40999984741211,5.733339267321996,52.20000076293945,1.5652125237899766,51.90999984741211,0.0007601846510698618
8868,2008-04-30,52.290000915527344,53.31000137329102,52.22999954223633,52.83000183105469,2757100.0,-0.006271342133332247,-2.2727146622277923,-3.1765101875952357,57.688242182996426,59.59933913136656,-0.24340708747600104,-1.2432179644094532,-2.9976802434111818,-1.5799537270756971,13.0867527149067,1.0800018310546946,1.50505331615458,0.9930009841918945,-1.1880276650735908,3.17402963345738,-0.09751334044084814,2.083515308824637,-2.444024679483313,54.054058698192144,-3.281270336489584,1.090514324632742,4,-0.09000015258789062,-1.6499996185302734,-4.470000267028809,-4.1100006103515625,-2.1300010681152344,2,0.006310920072281734,-2.265317244063838,52.61999893188477,-1.7307833384685831,52.40999984741211,5.733339267321996,52.20000076293945,0.006310920072281734
8869,2008-05-01,53.5,53.5,52.20000076293945,52.31999969482422,2783800.0,0.023140161852882146,1.2033879675427537,-2.185182045521977,69.63353294943974,60.00668902996363,-1.1932404482764412,-2.2968999034948325,-4.157743721084671,-2.873044288515729,14.081788742866843,1.2999992370605469,1.6230034192030658,2.0290000915527315,-0.2748717140315904,4.3328718971370535,0.8770641887605706,3.1809359943448925,-3.5793432520557573,100.0,37.8851932118555,1.151935902792161,5,-1.2049999237060547,-2.8599987030029297,-5.679999351501465,-5.319999694824219,-3.0400009155273438,3,0.003738332017559909,-2.2727146622277923,52.290000915527344,-2.265317244063838,52.61999893188477,-1.7307833384685831,52.40999984741211,0.003738332017559909
8870,2008-05-02,53.11999893188477,54.11999893188477,52.75,54.11999893188477,2270400.0,-0.007102823703088346,1.7399978637695455,-0.8474574079462063,65.86890049662568,60.670997839077785,-0.7721620771587254,-1.8295560723131175,-3.7008895261828982,-2.577271905334264,14.676881687838394,1.3699989318847727,1.420922187065372,1.5339990615844812,-0.8608667993037216,3.928864922472684,0.3365661311403798,2.7314319920285826,-3.1261552822783187,53.488322578241295,-9.343166723284156,1.1974329304441,5,-0.5149993896484446,-2.2099990844726634,-5.299998283386238,-4.9399986267089915,-2.9199981689453196,4,-0.01769575763573228,1.2033879675427537,53.5,-2.2727146622277923,52.290000915527344,-2.265317244063838,52.61999893188477,-0.01769575763573228
8871,2008-05-05,52.86000061035156,53.16999816894531,52.52999877929688,53.16999816894531,2451600.0,-0.004894546814027678,3.129060838747739,0.30999755859375,62.300342591941785,61.11095017104992,-0.5303067302618132,-1.4875183433121038,-3.3680538288027932,-2.416642959331881,15.152681316053041,0.6399993896484304,1.3894223480445902,1.1735006332397475,-1.2597099915334198,3.606711258012915,-0.04310467914683613,2.390105945626331,-2.7011107494539743,34.37502483529221,-25.515850326670247,1.2166053123865852,5,-0.2550010681152344,-1.9500007629394531,-5.039999961853027,-4.680000305175781,-4.119998931884766,0,-0.024971617093884846,1.7399978637695455,53.11999893188477,1.2033879675427537,53.5,-2.2727146622277923,52.290000915527344,-0.024971617093884846
8872,2008-05-06,53.58000183105469,53.70000076293945,52.11000061035156,52.790000915527344,2272900.0,0.013620908293408673,2.0873825960712273,-2.5484101201023823,56.45759158569606,61.09797097606322,-1.157231402845376,-2.016340552791476,-4.024369826031588,-3.2066494869594067,16.42950062593451,1.5900001525878906,1.221088985132404,1.7065017700195284,-0.703951267878864,4.116954807917921,0.5012752510703322,2.9117282889687246,-3.26266760731761,73.13445016122303,14.462353325047978,1.2052265189491973,5,-0.9750022888183594,-2.2450027465820312,-5.205000877380371,-5.400001525878906,-4.040000915527344,1,-0.04124678655552061,3.129060838747739,52.86000061035156,1.7399978637695455,53.11999893188477,1.2033879675427537,53.5,-0.04124678655552061
8873,2008-05-07,52.93999862670898,53.79999923706055,52.88000106811523,53.709999084472656,2562700.0,-0.011944814902465462,-1.067421894756677,-0.9746829941958814,63.04944385552966,62.00383333999879,-0.3327459653470086,-1.1643149502399908,-3.335509370490115,-2.639966189113977,18.153378971247207,0.9199981689453196,1.1334597511385596,0.8939987182617131,-1.2804983914808474,3.0684958280042736,-0.19324983660956718,1.9812472731329933,-2.470557814645993,41.293468132067844,-19.143405660423966,1.0872485548712811,5,-0.18999862670897727,-1.374999999999993,-4.497497558593743,-4.759998321533196,-3.229999542236321,2,-0.027200579222955934,2.0873825960712273,53.58000183105469,3.129060838747739,52.86000061035156,1.7399978637695455,53.11999893188477,-0.027200579222955934
8874,2008-05-08,52.88999938964844,53.4000015258789,52.0,53.040000915527344,2861800.0,-0.0009444510456657618,2.218384151956049,0.19480706065364867,54.56052816204187,61.8520845339007,-0.14428817343764422,-1.00435410236134,-3.2442860273299488,-2.675179625854028,19.083299490643412,1.4000015258788991,1.092088893853699,0.741499519348146,-1.3864030234766815,2.8694020621729734,-0.3224517520642678,1.8054507907605597,-2.274536252792579,41.98112443656699,-16.61771180672209,1.063951271412413,5,0.15500068664551492,-1.3250007629394531,-4.254999160766602,-4.709999084472656,-3.3899993896484375,3,-0.05161655461789705,-1.067421894756677,52.93999862670898,2.0873825960712273,53.58000183105469,3.129060838747739,52.86000061035156,-0.05161655461789705
8875,2008-05-09,53.099998474121094,53.20000076293945,52.22000122070313,52.63000106811523,1897400.0,0.003970487557119595,1.925363106862428,-3.1332841666243287,54.02684499323779,60.9512783931488,-0.2382516465692177,-1.0018783331658554,-3.4239556102181865,-2.959177679586162,20.15756011086835,0.979999542236321,1.1332729315384995,0.7839986801147489,-1.0570123308745707,2.6250096911040686,-0.13650682537991088,1.7045041856094088,-2.3443539054640823,61.1110522423012,4.25693394952652,0.9205055054946596,5,-0.03999900817871094,-1.5349998474121094,-4.407498359680176,-4.9199981689453125,-3.6499977111816406,4,-0.049717504058593764,2.218384151956049,52.88999938964844,-1.067421894756677,52.93999862670898,2.0873825960712273,53.58000183105469,-0.049717504058593764
8876,2008-05-12,53.75,53.77999877929688,52.63000106811523,53.1500015258789,1457000.0,0.01224108370164445,2.4848624966765374,1.2765995438570819,62.41936833504377,60.66719946139475,-0.7578844557316415,-1.43565439968404,-4.007079826370131,-3.625701725005534,21.406179740027632,1.1499977111816548,1.1994556348590564,1.2500001907348661,-0.36792553524449545,2.8679259167142277,0.44103732774518534,2.058963053724547,-2.859781256813875,97.22226343038916,37.75668435649889,0.8089628629896813,5,-0.6900005340576172,-2.1850013732910156,-4.9275007247924805,-5.569999694824219,-4.720001220703118,0,-0.06604649743368463,1.925363106862428,53.099998474121094,2.218384151956049,52.88999938964844,-1.067421894756677,52.93999862670898,-0.06604649743368463
8877,2008-05-13,54.68999862670898,54.88999938964844,53.77999877929688,53.77999877929688,2631300.0,0.017488346543422795,-1.4395621900558178,1.516670269445427,74.3431141738759,62.517740793714694,-1.5347722764299405,-2.1603543600751536,-4.866932313650615,-4.567982939767283,22.67825427806256,1.1399993896484375,1.2616887886909325,1.9829988479614187,0.35620929396407064,3.6097884019587667,1.1696040709627482,2.796393624960089,-3.670588675974905,93.079556914239,29.03580226680444,0.8133947769986736,5,-1.2449989318847585,-2.739999771118157,-5.807497978210442,-6.394998550415032,-5.209999084472649,1,-0.10879497344394484,2.4848624966765374,53.75,1.925363106862428,53.099998474121094,2.218384151956049,52.88999938964844,-0.10879497344394484
8878,2008-05-14,55.22999954223633,55.59000015258789,54.68999862670898,54.86999893188477,1886800.0,0.009873851327244942,-1.4999999999999705,0.39560513265507,74.99999999999994,63.1140149104436,-1.8035385441861038,-2.622145359082978,-5.301128960145917,-5.115133112013041,22.627225736043265,0.9000015258789134,1.2563310281614264,2.3879997253417997,0.4123421560092382,4.363657294674361,1.4001709406755154,3.375828510008084,-3.9783542251673936,89.97212827158093,22.740831426093834,0.9878287846662814,5,-1.4349994659423828,-2.9300003051757812,-6.347498893737793,-6.934999465942383,-6.619998931884766,2,-0.10302369498224673,-1.4395621900558178,54.68999862670898,2.4848624966765374,53.75,1.925363106862428,53.099998474121094,-0.10302369498224673
8879,2008-05-15,54.9900016784668,55.22000122070313,54.1500015258789,54.56999969482422,1913800.0,-0.004345425778720102,1.431814536579861,1.166670198787799,71.16845573559439,63.702854381440126,-1.4862522686270765,-2.1829725276683263,-4.948519338589577,-4.88726545370794,23.093713185057833,1.079998016357429,1.2028447742855732,1.9505018234252915,-0.05616575211373487,3.957169398964318,0.9471680356557783,2.9538356111948048,-3.3912879745563487,82.19588533265411,13.841575772847563,1.0033337877695123,5,-1.1950016021728516,-2.460000991821289,-6.107501029968262,-6.695001602172852,-6.670001983642578,3,-0.0960175019609375,-1.4999999999999705,55.22999954223633,-1.4395621900558178,54.68999862670898,2.4848624966765374,53.75,-0.0960175019609375
8880,2008-05-16,54.63999938964844,55.18999862670898,53.88000106811523,55.18999862670898,3017200.0,-0.006364835027008464,3.763634093730833,-1.3095158082124425,66.5676054525801,64.17699469928884,-1.0034912592928436,-1.7410918701380211,-4.47282112447094,-4.577258823109403,23.336523325163512,1.30999755859375,1.2798497430278957,1.485499572753909,-0.6138584346749241,3.5848575801827423,0.4358205690394925,2.5351785764683257,-2.721982769843791,67.90536970356193,0.37552133218277106,1.049679003714416,5,-0.8449993133544922,-2.1099987030029297,-5.757498741149902,-6.344999313354492,-6.860000610351555,4,-0.09407026806486773,1.431814536579861,54.9900016784668,-1.4999999999999705,55.22999954223633,-1.4395621900558178,54.68999862670898,-0.09407026806486773
8881,2008-05-19,54.88999938964844,55.47999954223633,54.599998474121094,54.77000045776367,2249900.0,0.004575402686540997,-2.826067486544984,-0.2181801788055154,66.76514257218759,65.32227814223234,-1.0451637236138538,-1.9102489384995494,-4.570029251533057,-4.8794595500232205,23.452818067945945,0.8800010681152344,1.1359894967889659,1.6219995498657198,-0.5976882742250282,3.841687373956468,0.5121556378203493,2.7318434619110903,-2.678224087221132,61.32595404241672,-4.859833195473804,1.1098439120453734,5,-1.0949993133544922,-2.3249988555908203,-5.794999122619629,-6.594999313354492,-6.239997863769538,0,-0.09910728160319304,3.763634093730833,54.63999938964844,1.431814536579861,54.9900016784668,-1.4999999999999705,55.22999954223633,-0.09910728160319304
8882,2008-05-20,54.2599983215332,54.52000045776367,53.86999893188477,54.52000045776367,2915500.0,-0.011477520042276534,3.99997065641592,-2.1667037543313095,63.932082235551775,65.4203490733459,-0.34482320538729994,-1.1792534395274856,-3.7636821086809107,-4.3050542411343,23.418983094167455,1.0200004577636648,1.0487281272195972,0.8894985198974581,-1.3137472780317623,3.0927443178266785,-0.21212437906715564,1.9911214188620718,-1.7779650310930535,22.674367026844486,-43.185198392295426,1.1016228989646106,5,-0.4649982452392578,-1.5099983215332031,-5.0499982833862305,-5.964998245239258,-7.459999084472656,1,-0.0963877571695535,-2.826067486544984,54.88999938964844,3.763634093730833,54.63999938964844,1.431814536579861,54.9900016784668,-0.0963877571695535
8883,2008-05-21,53.08000183105469,54.43999862670898,52.959999084472656,54.349998474121094,2727100.0,-0.02174707937670961,1.0413829753649064,4.884562340444262,47.017058847116274,64.58218581613194,0.9578493141990521,0.1286263297147272,-2.4673840848402335,-3.1716333464345468,23.56136348353883,1.479999542236321,1.000772539174001,-0.3674980163574233,-2.402609288464241,1.6676132557493943,-1.3850536524108321,0.6500576196959855,-0.34933119164271886,4.76201288822485,-54.43353453422231,1.017555636053409,5,0.8249988555908203,0.15999794006347656,-3.870001792907715,-4.785001754760742,-6.720001220703125,2,-0.06782219601793915,3.99997065641592,54.2599983215332,-2.826067486544984,54.88999938964844,3.763634093730833,54.63999938964844,-0.06782219601793915
8884,2008-05-22,53.27000045776367,53.63000106811523,52.959999084472656,53.06999969482422,2261900.0,0.0035794766419512403,-2.190470567933046,-0.15748133196364314,51.09490189264711,64.25641436051076,0.9246603922917203,0.0482114720004958,-2.5280936864918004,-3.4080546367046054,23.806308649896657,0.670001983642571,0.9828396853409345,-0.24549942016601278,-2.1510641065867233,1.6600652662546977,-1.1982817633763716,0.707282923044346,-0.31058345729763204,12.301639562642011,-45.64887245743088,0.9527823432103555,5,0.8400001525878906,-0.030000686645507812,-2.9149999618530273,-3.854999542236328,-5.760002136230469,3,-0.08747887755523664,1.0413829753649064,53.08000183105469,3.99997065641592,54.2599983215332,-2.826067486544984,54.88999938964844,-0.08747887755523664
8885,2008-05-23,52.459999084472656,53.15999984741211,52.02999877929688,53.11999893188477,2082000.0,-0.015205582247615035,2.05405001366069,-3.2999866486105374,47.29728754460359,62.576183161572956,1.8263957373397233,0.9261754856349356,-1.6019974010858888,-2.64167376313317,23.719536385533875,1.2400016784667898,0.9415859771465236,-1.0685007095336942,-2.9395124664645067,0.8025110473971182,-2.0040065879991005,-0.13299483106828802,3.1300010681152344,12.463774205354326,-46.466679019447305,0.9355058784654047,5,1.3500003814697266,0.8800010681152344,-2.1049985885620117,-3.0449981689453125,-5.029998779296875,4,-0.07891726004383048,-2.190470567933046,53.27000045776367,1.0413829753649064,53.08000183105469,3.99997065641592,54.2599983215332,-0.07891726004383048
8886,2008-05-27,52.29999923706055,52.63000106811523,51.81999969482422,52.43000030517578,3403100.0,-0.0030499399581473963,2.056593995839896,0.1969713608646628,40.64325610058754,58.83175448676314,1.965808471077274,1.1357419008088385,-1.2928079819702276,-2.504792613071608,23.511651222749506,0.8100013732910085,0.987333224894428,-1.2230005264282227,-3.1084472949489097,0.6624462420924644,-2.1657239106885626,-0.2802771421678827,3.218800888061523,17.77775580010427,-37.73023209933824,0.942723384260342,5,1.4050006866455078,1.0400009155273438,-1.9449987411499023,-2.884998321533203,-6.1399993896484375,1,-0.08642448420077076,2.05405001366069,52.459999084472656,-2.190470567933046,53.27000045776367,1.0413829753649064,53.08000183105469,-0.08642448420077076
8887,2008-05-28,52.65999984741211,52.93999862670898,52.18999862670898,52.5,2581800.0,0.006883376971379862,1.0833408391304988,-1.230757944775375,47.865862168423654,55.81685028325466,1.438884243949417,0.8209839883586696,-1.5244067732117514,-2.8783890162908676,23.018673337500807,0.75,1.0357319508458431,-0.8649999618530302,-2.7464942478984753,1.016494324192415,-1.8057471048757492,0.07574718116968882,2.7108482604980466,32.061087596841745,-24.202098964040317,0.9407471430227213,5,0.9899997711181641,0.6800003051757812,-2.304999351501465,-3.2449989318847656,-5.459999084472656,2,-0.07614884795200538,2.056593995839896,52.29999923706055,2.05405001366069,52.459999084472656,-2.190470567933046,53.27000045776367,-0.07614884795200538
8888,2008-05-29,52.61999893188477,52.97000122070313,52.2599983215332,52.36999893188477,3005500.0,-0.00075960720932855,-2.021281085643728,1.5625014901175405,47.93892756325851,53.235791597439565,1.1954348485488566,0.9349083719937354,-1.3999217223604887,-2.83335363912596,22.377390271173375,0.710002899169929,0.969627379142878,-0.9215007781982365,-2.7627508078756406,0.9197492514791676,-1.8421257930369421,-0.0008757633595308789,2.6088152395019435,44.19881934155481,-13.297957305483934,0.9206250148387038,5,1.0300006866455007,0.7200012207031179,-2.1499977111816477,-3.204998016357429,-5.879997253417976,3,-0.1106043293987532,1.0833408391304988,52.65999984741211,2.056593995839896,52.29999923706055,2.05405001366069,52.459999084472656,-0.1106043293987532
8889,2008-05-30,53.70000076293945,54.0,53.16999816894531,53.38000106811523,3871900.0,0.02052455060770164,-1.2432315400952636,1.2799987792969034,54.043141027058134,51.844184439048234,-0.09699740885628927,-0.13633143338091713,-2.342784740764813,-3.888417687683443,21.874889133362785,1.3800010681152273,0.7504768677869791,0.14850101470947408,-1.6939720534961396,1.9909740829150877,-0.7727355193933363,1.0697375488122844,1.3924608293847598,86.23856903376182,27.99279444789454,0.9212365341028081,5,-0.05000114440917969,-0.3600006103515625,-2.674999237060547,-4.284999847412109,-6.040000915527344,4,-0.1366852895401358,-2.021281085643728,52.61999893188477,1.0833408391304988,52.65999984741211,2.056593995839896,52.29999923706055,-0.1366852895401358
8890,2008-06-02,52.18000030517578,53.599998474121094,52.06000137329102,53.59000015258789,4253000.0,-0.02830540849475527,1.153847385058611,-4.4062537252937535,40.530762838134436,48.92925335748678,1.1592643785285262,1.3804102639280273,-0.7153099174248609,-2.3172566135516703,20.658623589692485,1.6399993896484304,0.4232350513296268,-1.3244995117187486,-3.258978698010445,0.6099796745729478,-2.2917391048645968,-0.3572599185729004,2.7815628112484347,16.513787153921264,-35.281482480255335,0.9672395931458472,6,0.9899997711181641,1.3050003051757812,-1.1374988555908203,-2.7649993896484375,-6.029998779296882,0,-0.0894979294045607,-1.2432315400952636,53.70000076293945,-2.021281085643728,52.61999893188477,1.0833408391304988,52.65999984741211,-0.0894979294045607
8891,2008-06-03,51.540000915527344,52.59000015258789,51.20000076293945,52.47000122070313,3655000.0,-0.012265223953725313,1.3760710512930865,0.6595747558999355,30.28787828874343,45.191008474508074,1.4238233989096258,2.020015372250498,-0.00851878644215276,-1.6304164756199668,19.826617858239885,1.3899993896484375,0.10420876232158349,-1.8984989166259751,-4.007739384908909,0.21074155165695885,-2.953119150767442,-0.8438786824845081,3.2958996640328735,12.142865901093048,-33.00794221224134,1.054620234141466,6,1.279998779296875,1.8549995422363281,-0.4049997329711914,-2.125,-5.200000762939453,1,-0.07974389866790532,1.153847385058611,52.18000030517578,-1.2432315400952636,53.70000076293945,-2.021281085643728,52.61999893188477,-0.07974389866790532
8892,2008-06-04,51.36999893188477,51.68000030517578,51.0099983215332,51.5,2249000.0,-0.003298447431562934,1.7346926065192174,0.13978604887732216,24.671921134917056,42.70821539537483,1.2748295913874301,2.1249052999639773,0.21187996620037808,-1.4380374834912857,18.684314086559116,0.6700019836425781,-0.1846072013956288,-1.958000755310053,-4.2588802413900595,0.3428787307699537,-3.108440498350056,-0.8075610122700496,3.2477476586782004,12.040147433501426,-26.307503027015635,1.150439743040003,6,1.1350002288818288,1.9300003051757741,0.06750202178954368,-1.954998016357429,-5.770000457763679,2,-0.10142104716375366,1.3760710512930865,51.540000915527344,1.153847385058611,52.18000030517578,-1.2432315400952636,53.70000076293945,-0.10142104716375366
8893,2008-06-05,51.5,51.68999862670898,51.15999984741211,51.58000183105469,2640100.0,0.0025306807634473127,2.533379110399143,0.6153936441797337,26.764321484754092,40.0048175722756,1.0025662698785212,1.9831698986108037,0.162227546801482,-1.5267951670173758,17.41889705478654,0.5299987792968679,-0.5194379524321064,-1.7559997558593778,-4.194035145963596,0.6820356342448406,-2.975017450911487,-0.5369820608072686,2.8291267290405884,16.388006802660335,-15.73512709095079,1.2190176950521092,6,1.0049991607666016,1.7999992370605469,-0.1849994659423828,-2.0849990844726562,-5.599998474121101,3,-0.08349513081670967,1.7346926065192174,51.36999893188477,1.3760710512930865,51.540000915527344,1.153847385058611,52.18000030517578,-0.08349513081670967
8894,2008-06-06,50.15999984741211,51.20000076293945,50.15999984741211,51.16999816894531,2374300.0,-0.02601942043859984,-1.0594111759484826,12.624690062941065,23.64707334313178,37.37701599433429,2.073019839845287,3.276127471418917,1.5921957119825834,-0.16298427512057145,17.251427700269872,1.3400001525878906,-0.8511391266091763,-2.9594999313354506,-5.7622314172879925,-0.1567684453829088,-4.360865674311718,-1.5581341883591833,3.903596609027886,0.0,-26.456921344333274,1.4013657429762707,6,1.9200000762939453,2.7150001525878906,1.2600011825561523,-0.7449989318847656,-5.150001525878906,4,-0.06818178188494872,2.533379110399143,51.5,1.7346926065192174,51.36999893188477,1.3760710512930865,51.540000915527344,-0.06818178188494872
8895,2008-06-09,50.459999084472656,50.709999084472656,50.0,50.540000915527344,2032900.0,0.005980846052096256,2.380962761126249,0.07920986535229355,24.093574713607723,35.53816250689209,1.6310031752458727,2.917802443156205,1.4016902143746535,-0.4228161633114169,17.1116853770133,0.7099990844726562,-0.961515671894027,-2.527500724792482,-5.572316051290279,0.5173146017053156,-4.049908388041381,-1.0050930615435831,3.2132377110645507,17.760581365720455,-4.108606406386116,1.5224076632488992,6,1.5400009155273438,2.335000991821289,1.0075016021728516,-1.0449981689453125,-3.9099998474121094,0,-0.055489482518087274,-1.0594111759484826,50.15999984741211,2.533379110399143,51.5,1.7346926065192174,51.36999893188477,-0.055489482518087274
8896,2008-06-10,50.20000076293945,50.77999877929688,49.81999969482422,49.93999862670898,2454200.0,-0.005152562945907935,-2.8399963378906534,-3.2499523173756373,25.183389931997567,33.01788781395585,1.745330283469464,3.05483000139283,1.759457697770145,-0.12471257354642518,16.61631285851206,0.9599990844726634,-1.1444641226674008,-2.609999084472655,-5.87368755104572,0.6536893821004099,-4.241843317759191,-0.9781548511861189,3.032447617133286,20.320924340434463,-1.38666381435387,1.6318442332865324,6,1.7099990844726562,2.5049991607666016,1.5574989318847656,-0.5150012969970703,-3.200000762939453,1,-0.08067727441252348,2.380962761126249,50.459999084472656,-1.0594111759484826,50.15999984741211,2.533379110399143,51.5,-0.08067727441252348
8897,2008-06-11,48.7400016784668,50.11000061035156,48.709999084472656,50.0,1925500.0,-0.029083646659035733,-1.1212087934318022,-4.846107573578904,24.349889684944813,30.396883605254335,2.8952699420861734,4.264877266461177,3.23038586621432,1.3815753069217465,15.672420858269199,1.4900016784667969,-1.2861824240739566,-3.772498321533206,-7.381135998095701,-0.16386064497071118,-5.576817159814453,-1.9681794832519586,4.014703885671146,1.0067986108355365,-21.900616758787255,1.8043188382812467,6,2.6149978637695312,3.4099979400634766,3.017498016357422,0.9449977874755859,-2.0100021362304688,2,-0.04924089953282096,-2.8399963378906534,50.20000076293945,2.380962761126249,50.459999084472656,-1.0594111759484826,50.15999984741211,-0.04924089953282096
8898,2008-06-12,49.540000915527344,50.0,49.08000183105469,49.08000183105469,2181300.0,0.016413607088856308,-3.0,-0.36507912479829,29.437717205287342,27.66294762505758,1.8019183317949157,3.17976930202002,2.4547056242893817,0.6256418206884717,14.309948833641617,1.2599983215332031,-1.3566805036239842,-2.6879991531372056,-6.291737146998386,0.915738840723975,-4.4898681500677995,-0.8861301562066117,2.567551611864154,33.33338440019671,8.709142124343984,1.8018689969305905,6,1.6149978637695312,2.6099987030029297,2.4299983978271484,0.14499855041503906,-2.700000762939453,3,-0.07953173937409708,-1.1212087934318022,48.7400016784668,-2.8399963378906534,50.20000076293945,2.380962761126249,50.459999084472656,-0.07953173937409708
8899,2008-06-13,49.709999084472656,50.27000045776367,49.06000137329102,49.83000183105469,2228800.0,0.0034315334235699435,1.4199981689452983,-0.2608760552634634,33.68920580992395,26.902774621923083,1.1246911971088593,2.7341036701471637,2.321819373967074,0.4839008088882224,13.343393890601229,1.2099990844726491,-1.527494854544571,-2.2540008544921903,-5.778521290824962,1.2705195818405812,-4.01626107265858,-0.491740636325801,1.8539448920518282,48.30918586608367,21.231867750340697,1.7622602181663864,6,0.9400005340576172,2.440000534057617,2.447500228881836,-0.024999618530273438,-2.0,4,-0.07664449062087875,-3.0,49.540000915527344,-1.1212087934318022,48.7400016784668,-2.8399963378906534,50.20000076293945,-0.07664449062087875
8900,2008-06-16,49.5,49.7400016784668,48.93999862670898,49.47999954223633,1739200.0,-0.00422448377268736,2.19998779306191,-0.16666666666666666,33.490569644994665,27.258629217062108,1.0220310358325975,2.67650885214519,2.5414650244376347,0.6977510602015968,12.630302782570457,0.8000030517578196,-1.7212649578463441,-2.2069999694824247,-5.658773073173528,1.2447731342086783,-3.9328865213279727,-0.48111341763687676,1.60731279379619,38.164301062586716,9.501252093330162,1.7258865518455504,6,0.6999988555908203,2.6499996185302734,2.804999351501465,0.1849994659423828,-1.6699981689453125,0,-0.09070710461549081,1.4199981689452983,49.709999084472656,-3.0,49.540000915527344,-1.1212087934318022,48.7400016784668,-0.09070710461549081
8901,2008-06-17,49.45000076293945,50.04999923706055,49.45000076293945,49.65999984741211,1934400.0,-0.0010100855971827416,-4.714296094459582,-10.49971390425329,30.354958360492176,27.890077797681567,0.8318659357627141,2.422250674219832,2.5997616250068205,0.7419291986023069,11.583828659056733,0.5999984741210938,-2.0803775132173996,-1.984999275207521,-5.231953613745439,1.2619550633303973,-3.60847644447648,-0.3615221059385618,1.2737418373649732,47.435963271344555,18.409497816167928,1.6234771692689576,6,0.7499980926513672,2.6999988555908203,2.8624982833862305,0.2349987030029297,-3.4000015258789062,1,-0.058645126008821546,2.19998779306191,49.5,1.4199981689452983,49.709999084472656,-3.0,49.540000915527344,-0.058645126008821546
8902,2008-06-18,49.02999877929688,49.36000061035156,48.68999862670898,49.22999954223633,2364200.0,-0.008493467687817335,1.9130337432725228,0.9523887375113195,29.00584518752467,28.139135986878298,0.9890402903128788,2.561683290009917,3.055911832273857,1.158558533627783,11.405382864798277,0.7600021362304759,-2.230697487740194,-2.143501281738274,-5.272774116623275,0.9857715531467264,-3.7081376991807744,-0.5788648642957739,1.3715448584744578,21.518972060997257,-5.357446062042655,1.564636417442502,6,0.9150009155273366,3.1100006103515554,3.2825002670288015,0.6550006866455007,-2.569999694824226,2,-0.041403198650579176,-4.714296094459582,49.45000076293945,2.19998779306191,49.5,1.4199981689452983,49.709999084472656,-0.041403198650579176
8903,2008-06-19,49.47999954223633,49.6500015258789,48.709999084472656,49.099998474121094,1524800.0,0.00917807004167126,1.611099631778357,-1.8999980926587106,23.358571992794367,28.107080281285256,0.24850190123488147,1.926946407830556,2.6593168623982493,0.7060112186549148,11.937174598392136,0.9400024414062429,-2.2406352934229687,-1.513500404357913,-4.59481418571356,1.5678133769977336,-3.0541572950357363,0.0271564863199103,0.6134659935437838,50.00000000000022,29.367097973611152,1.5406568906778217,6,0.25499916076660156,2.6599998474121094,3.2174997329711914,0.5900001525878906,-3.5,3,-0.05557801183188349,1.9130337432725228,49.02999877929688,-4.714296094459582,49.45000076293945,2.19998779306191,49.5,-0.05557801183188349
8904,2008-06-20,48.61000061035156,49.29999923706055,48.40999984741211,49.29999923706055,3927200.0,-0.017582840338188133,1.5797135101366107,-1.8157807559102546,25.44703340249106,28.25746458005007,0.9784007459050272,2.5612460132755572,3.5301920912163496,1.5595968244449523,12.568813781052324,1.0699996948242188,-2.2265325431017544,-2.1504993438720703,-5.211688793491398,0.910690105747257,-3.6810940686817375,-0.6199046190624031,1.2308408817957428,12.195173010541595,-8.588691824059744,1.5305947248096639,6,0.9849987030029297,3.3349990844726562,4.437499046325684,1.8099994659423828,-1.720001220703125,4,-0.03641226981154877,1.611099631778357,49.47999954223633,1.9130337432725228,49.02999877929688,-4.714296094459582,49.45000076293945,-0.03641226981154877
8905,2008-06-23,48.31999969482422,48.90999984741211,48.13999938964844,48.90999984741211,2632900.0,-0.005965869407242641,1.6101703682151747,0.8550743867447299,26.73408906989708,28.429764484261124,1.04255531172943,2.6616499479403615,3.852856873962999,1.8498533314545398,14.081839433244268,0.7700004577636719,-2.2667049076643124,-2.2335002899169893,-5.369788692867367,0.9027881130333881,-3.8016444913921816,-0.6653560884417971,1.3300018310546804,9.424100500304576,-11.93838056883829,1.5681442014751892,6,0.8850002288818359,3.489999771118164,4.842500686645508,2.1000003814697266,-0.529998779296875,0,-0.012624184896609214,1.5797135101366107,48.61000061035156,1.611099631778357,49.47999954223633,1.9130337432725228,49.02999877929688,-0.012624184896609214
8906,2008-06-24,47.77999877929688,48.65999984741211,47.70000076293945,48.5,2753100.0,-0.011175515706494887,-1.181822910796494,1.2203407364303374,25.377218242109265,28.54391210172384,1.3445752130578512,2.9994443709619105,4.409604132161647,2.371963256427513,15.608806389796841,0.9599990844726562,-2.16916887559654,-2.5475011825561467,-5.803038249967507,0.7080358848552137,-4.17526971626183,-0.9197326488504629,1.5680023193359247,4.102460772212179,-17.677527118688264,1.6277685337056815,6,1.2050018310546804,3.8100013732910085,5.3825016021728445,2.640001296997063,-0.9300003051757884,1,0.0010465268529782357,1.6101703682151747,48.31999969482422,1.5797135101366107,48.61000061035156,1.611099631778357,49.47999954223633,0.0010465268529782357
8907,2008-06-25,48.6500015258789,48.66999816894531,47.86999893188477,47.86999893188477,4431400.0,0.018208513369803336,-1.0512732732439194,-1.083335099393879,32.25405412595427,28.856838426242383,0.5145766019609113,1.9116294221832675,3.5513283221162055,1.4812826249630717,17.297332221460525,0.8899993896484304,-2.0815975137753924,-1.4769985198974709,-4.6196564143271885,1.6656593745322468,-3.0483274671123297,0.09433042731738794,0.36839950561523693,48.71796878209461,25.171326098120645,1.5713289472148582,6,0.33499908447266336,2.4599990844726634,4.529998779296882,1.7699985504150462,-1.8300018310546804,2,-0.05344300528819734,-1.181822910796494,47.77999877929688,1.6101703682151747,48.31999969482422,1.5797135101366107,48.61000061035156,-0.05344300528819734
8908,2008-06-26,46.79999923706055,48.06999969482422,46.75,48.06999969482422,4187000.0,-0.03802676733389743,1.0787389276199002,-1.6282003002841747,30.327867387915262,28.483356379352532,2.1624395199743347,3.4817678870921185,5.327971074250861,3.2983620896442574,19.288290283898185,1.9000015258788991,-2.0508814695612614,-3.036000823974611,-6.282786754039556,0.2107851060903343,-4.659393789007083,-1.4126078589421383,1.954721740722654,1.9607549811733416,-23.54965045741572,1.6233929650324725,6,1.6000003814697266,3.7950000762939453,6.472500801086426,3.6200008392333984,-0.06999969482421875,3,-0.007264960643816543,-1.0512732732439194,48.6500015258789,-1.181822910796494,47.77999877929688,1.6101703682151747,48.31999969482422,-0.007264960643816543
8909,2008-06-27,46.36000061035156,47.0099983215332,46.22000122070313,46.95000076293945,5513800.0,-0.00940168021115162,1.2253587719816479,0.4645668818315346,26.382498099243534,27.693570652046848,2.3213860824153656,3.5243737875677468,5.736019260631593,3.7247394096321784,20.660485037264316,0.789997100830071,-1.909450106516509,-3.108999443054202,-6.170852349702216,-0.04714653640618849,-4.639925896378209,-1.5780729897301953,2.30999755859375,5.204440933849462,-20.406951474037868,1.530926453324006,6,1.7749996185302734,3.75,7.212499618530273,4.059999465942383,1.4399986267089844,4,-0.00819674424314798,1.0787389276199002,46.79999923706055,-1.0512732732439194,48.6500015258789,-1.181822910796494,47.77999877929688,-0.00819674424314798
8910,2008-06-30,47.5099983215332,47.91999816894531,46.27999877929688,46.38000106811523,4235100.0,0.02480581742971033,-1.466161100466957,-1.9152490867358605,35.94565032817553,28.314758648456113,0.9604192958545212,2.1150102548776175,4.52486616130048,2.571182078332285,22.647796700119482,1.6399993896484304,-1.8402214534934842,-1.725501632690431,-4.624819149416631,1.1738158840357684,-3.175160391053531,-0.27584287432733134,0.6700004577636705,52.653008476423445,25.28299049093545,1.4496587583631009,6,0.4250030517578125,2.6000022888183594,6.16500186920166,2.910001754760742,1.1200027465820241,0,-0.013049862214029151,1.2253587719816479,46.36000061035156,1.0787389276199002,46.79999923706055,-1.0512732732439194,48.6500015258789,-0.013049862214029151
8911,2008-07-01,47.43000030517578,47.47999954223633,46.38000106811523,46.91999816894531,3530200.0,-0.0016838143376899373,2.606548765540209,0.45133042110308874,42.00243227746777,29.75882388067201,0.8088011364354912,1.9724376855187487,4.532491735389641,2.654623670523307,24.102983365367496,1.1299972534179759,-1.8544486465196286,-1.5999996185302763,-4.392214315805745,1.1922150787451926,-2.9961069671680107,-0.20389226989254183,0.48999786376953125,49.38777925175773,17.911216219108095,1.3961073486377353,7,0.5050010681152344,2.6800003051757812,6.1449995040893555,2.989999771118164,0.6899986267089915,1,0.007590145646958257,-1.466161100466957,47.5099983215332,1.2253587719816479,46.36000061035156,1.0787389276199002,46.79999923706055,0.007590145646958257
8912,2008-07-02,46.15999984741211,47.849998474121094,46.15999984741211,47.5,3699800.0,-0.02677631139768477,-1.5223857227854118,-2.6274402740586713,30.484981941857043,30.550647208345644,1.8203036475613814,2.9851556336469045,5.727087614357167,3.926944912442565,25.35038607705885,1.6899986267089844,-1.8931515759941746,-2.6095001220703153,-5.454155291483353,0.2351550473427224,-4.031827706776838,-1.187172537363793,0.06000137329102273,0.0,-29.951125728511578,1.4223275847065202,7,1.5699996948242188,3.9200000762939453,7.362500190734863,4.260000228881836,3.8400001525878906,2,0.0149479772311496,2.606548765540209,47.43000030517578,-1.466161100466957,47.5099983215332,1.2253587719816479,46.36000061035156,0.0149479772311496
8913,2008-07-03,47.20000076293945,47.66999816894531,46.38000106811523,46.45000076293945,2636600.0,0.02253034919768626,-1.8988718775181002,-0.5597014288032385,36.8310722018322,31.815540408272433,0.4725688765874736,1.6933090064246343,4.643811690574964,2.894058495583657,26.674059140338336,1.5099983215332031,-1.8905145622405826,-1.35449924468994,-3.9710657806748273,1.2620672912949473,-2.6627825126823836,-0.04621597669749633,-1.0400009155273438,59.091017463093856,30.16239751304277,1.308283267992442,7,0.33499908447265625,2.8799991607666016,6.294999122619629,3.219999313354492,2.7900009155273438,3,-0.008050869957053175,-1.5223857227854118,46.15999984741211,2.606548765540209,47.43000030517578,-1.466161100466957,47.5099983215332,-0.008050869957053175
8914,2008-07-07,46.7400016784668,47.849998474121094,46.290000915527344,47.58000183105469,3845200.0,-0.00974574315756871,1.2608767763996274,-1.1200002034505208,35.88958287583627,32.83281749782123,0.7145562841143587,1.9857645047090813,5.042370303943777,3.351863261058142,27.291790684136263,1.55999755859375,-1.8540224662389662,-1.643498420715332,-4.265287771685294,0.9782909302546301,-2.954393096200313,-0.33260374523035097,-0.5800018310546875,32.95468091977641,4.979740824786205,1.3108946754849797,7,0.6749973297119141,3.339998245239258,6.754998207092285,3.6799983978271484,3.2299995422363352,0,-0.00021399520477716205,-1.8988718775181002,47.20000076293945,-1.5223857227854118,46.15999984741211,2.606548765540209,47.43000030517578,-0.00021399520477716205
8915,2008-07-08,47.65999984741211,47.68999862670898,46.63000106811523,46.77000045776367,2375800.0,0.019683314846117295,1.2315809762444319,-1.0595228904500889,41.59624103725361,34.634931141726156,-0.34521097910552356,0.8909198318972074,4.061006326946284,2.4190310917035163,27.837531629136237,1.05999755859375,-1.7997105791790702,-0.5835002899169908,-3.0317029365906265,1.864702356756645,-1.8076016132538086,0.6406010334198271,-1.466200027465817,88.75746857386638,60.631663659876864,1.2241013233368185,7,-0.24500083923339844,2.219999313354492,5.835000038146973,3.8700008392333984,1.2999992370605469,1,0.0029374609755907777,1.2608767763996274,46.7400016784668,-1.8988718775181002,47.20000076293945,-1.5223857227854118,46.15999984741211,0.0029374609755907777
8916,2008-07-09,46.1500015258789,47.75,46.11999893188477,47.65999984741211,3111400.0,-0.031682717716483566,-1.0764298400989487,-1.6966284910933267,37.734251373648604,35.24384194702554,1.0161119038922237,2.1944562055628793,5.484057364060618,3.9248483921753987,28.43204483991605,1.6300010681152273,-1.7667187862310243,-1.8909986495971722,-4.327768469762447,0.5457711705681021,-3.109383559679806,-0.6726137395145386,1.6999969482421946,1.7342544469892123,-26.102539935040166,1.218384910082637,7,0.944997787475593,3.204998016357429,7.177498817443855,5.379999160766609,3.1699981689453196,2,0.053737799788493135,1.2315809762444319,47.65999984741211,1.2608767763996274,46.7400016784668,-1.8988718775181002,47.20000076293945,0.053737799788493135
8917,2008-07-10,46.34000015258789,46.63000106811523,45.349998474121094,46.2400016784668,3324500.0,0.004116979857572645,2.764711822190366,-0.06622422865977631,36.32403938045039,35.91008327952943,0.5185068625332505,1.913544912496235,5.2007566550056055,3.7325294758530347,28.55957876093644,1.2800025939941335,-1.738017675716165,-1.5809999465942397,-4.10755664666506,0.9455567534765805,-2.8442782966296463,-0.31772159655883314,1.4753983306884777,39.600067138671875,13.965031000724572,1.2632783500354086,7,0.2949981689453125,2.1799983978271484,6.767499923706055,5.190000534057617,3.1199989318847656,3,0.0384117128492818,-1.0764298400989487,46.1500015258789,1.2315809762444319,47.65999984741211,1.2608767763996274,46.7400016784668,0.0384117128492818
8918,2008-07-11,45.599998474121094,46.34000015258789,45.25,45.9000015258789,2260000.0,-0.015968961502592305,-1.1800003051757812,-3.0000762951094124,36.740076912373524,37.06092536987721,1.1961784644992974,2.469868378005451,5.847572130163002,4.468119626083649,28.717317561714466,1.0900001525878906,-1.6706665642873588,-2.1240015029907227,-4.732137580405734,0.48413457442428864,-3.4280695416982283,-0.819933464283217,2.1500015258789062,13.461487674119024,-13.300496624469105,1.3040680387075045,7,0.9850006103515625,2.8700008392333984,7.3025007247924805,6.045001983642578,3.3400001525878835,4,0.0964912647612477,2.764711822190366,46.34000015258789,-1.0764298400989487,46.1500015258789,1.2315809762444319,47.65999984741211,0.0964912647612477
8919,2008-07-14,45.9000015258789,46.56000137329102,45.5099983215332,46.06000137329102,2048200.0,0.00657901451308307,-1.2340341778367716,0.5333273994202319,39.34860018079511,37.439030909057166,0.9209056068111963,1.970840727629728,5.416939784107335,4.156782548475668,29.069171345081458,1.0500030517578196,-1.7180427252318822,-1.6334985733032283,-4.186855470773381,0.919858324166924,-2.9101770220383045,-0.35682012456815215,1.6999984741211023,26.000061035155962,-2.832978935381444,1.276678448735077,7,0.6499977111816477,2.3249988555908274,7.002497673034675,5.744998931884773,1.9699974060058736,0,0.08910675417476654,-1.1800003051757812,45.599998474121094,2.764711822190366,46.34000015258789,-1.0764298400989487,46.1500015258789,0.08910675417476654
8920,2008-07-15,45.0099983215332,45.88000106811523,44.060001373291016,45.47000122070313,4526800.0,-0.01939004738036676,1.843743760151416,2.8750208616453556,38.17250310860283,37.01348322362773,1.585748681172653,2.6427101570459115,6.1755289305432015,5.0451704343585035,29.681084521089552,1.8400001525878835,-1.6253785235767282,-2.299001693725586,-4.913180964189117,0.3151775767379448,-3.606091328957355,-0.991912058493817,2.4490016784668,25.74518433058241,-5.9593265931959465,1.3070896352317658,7,0.9450016021728516,2.410001754760742,7.467501640319824,6.635002136230469,2.8500022888183594,1,0.11019780235799326,-1.2340341778367716,45.9000015258789,-1.1800003051757812,45.599998474121094,2.764711822190366,46.34000015258789,0.11019780235799326
8921,2008-07-16,46.54999923706055,46.54999923706055,44.38999938964844,45.06999969482422,5156000.0,0.0342146405899908,1.9189196155402566,-3.217370031595396,41.51856983992141,38.23943743452377,-0.10304389602357844,0.9215574915956637,4.527681234472745,3.5112154303978826,30.377483369450285,2.1599998474121094,-1.4121419907491486,-0.6140007019042955,-3.0433337493543675,1.8153323455457766,-1.8286672256293315,0.6006658218207406,0.6370808728027342,96.88708791616598,64.55313943560189,1.214666523725036,7,-0.5949993133544922,0.8700008392333984,5.847500801086426,5.095001220703125,1.7400016784667969,2,0.05177228543310908,1.843743760151416,45.0099983215332,-1.2340341778367716,45.9000015258789,-1.1800003051757812,45.599998474121094,0.05177228543310908
8922,2008-07-17,47.0,47.77000045776367,46.77000045776367,47.4900016784668,8502100.0,0.009667041252735098,-1.1052614671715448,-0.33108231758395557,50.910750324579325,39.80384611482901,-0.470877839317005,0.32851996094507285,3.949627829637919,3.0605180706144637,30.13662431156855,1.220001220703125,-1.3577889112213555,-0.0625,-2.3276492372802835,2.2026492372802835,-1.1950746186401418,1.0700746186401418,-2.9399986267089844,79.24526555851912,41.29016350498299,1.1325746186401429,7,-1.0450000762939453,0.16500091552734375,5.307499885559082,4.645000457763672,1.9500007629394531,3,0.049361695634557945,1.9189196155402566,46.54999923706055,1.843743760151416,45.0099983215332,-1.2340341778367716,45.9000015258789,0.049361695634557945
8923,2008-07-18,46.72999954223633,47.38999938964844,46.13000106811523,47.38999938964844,3205200.0,-0.0057446905907164725,2.81817761465771,1.3469338502619677,51.71137319556196,41.56182281702074,-0.3068240902654722,0.4025740498442545,4.1064304213228695,3.3239337435008807,30.363279359117556,1.2599983215332102,-1.3944668831402254,-0.19500045776366903,-2.155661333814848,1.76566041828751,-1.1753308957892585,0.7853299802619205,-2.595798187255859,71.96762339160601,28.635893044650977,0.9803304380255881,7,-0.8149986267089844,0.4350013732910156,5.022500038146973,4.915000915527344,1.3600006103515625,4,0.05842070552063361,-1.1052614671715448,47.0,1.9189196155402566,46.54999923706055,1.843743760151416,45.0099983215332,0.05842070552063361
8924,2008-07-21,46.84000015258789,47.0099983215332,46.08000183105469,47.0099983215332,2622100.0,0.0023539612974345925,9.941253029351046,0.25757304279975723,46.57114700126661,42.114590146355525,-0.4482907606998481,0.1614479442076231,3.883788138273488,3.203929359237776,30.410201284723158,0.9299964904785156,-1.2034996517007386,0.003500175476077061,-1.7895425441148092,1.7965428950669633,-0.8930211843193661,0.9000215352715202,-2.6330828155517594,74.93260014353959,31.425842919316153,0.8965213597954446,7,-0.9249992370605469,0.3250007629394531,4.812499046325684,5.229999542236328,1.4399986267089915,0,0.044833442939369084,2.81817761465771,46.72999954223633,-1.1052614671715448,47.0,1.9189196155402566,46.54999923706055,0.044833442939369084
8925,2008-07-22,47.709999084472656,47.77000045776367,46.599998474121094,46.599998474121094,2943400.0,0.0185738456244795,-1.1081105230600041,-6.529485683511354,51.32575114458924,43.62475678757116,-1.4644544743080061,-0.7974811433100584,2.902164636095641,2.321858510079508,30.010925516355346,1.1700019836425781,-1.1171847400452393,0.9039991378784151,-0.80140309365067,2.6094013694075002,0.051298022113869024,1.7567002536429612,-3.4318200850219753,98.22481200207213,53.17088796831534,0.8527011157645442,7,-1.7949981689453125,-0.654998779296875,3.690000534057617,4.440000534057617,0.979999542236321,1,0.003353591500365072,9.941253029351046,46.84000015258789,2.81817761465771,46.72999954223633,-1.1052614671715448,47.0,0.003353591500365072
8926,2008-07-23,47.83000183105469,47.97999954223633,47.0,47.86000061035156,2484800.0,0.002515253592219935,6.259346124501964,-0.02702591243384425,58.87354227804135,46.13025710952571,-1.4763409320703005,-0.962914857727192,2.648675606884325,2.204410207783141,29.232806975291748,0.9799995422363281,-0.9736898396929661,1.0215017318725614,-0.6900482447466061,2.733051708491729,0.16572674356297767,1.8772767201821452,-3.481986402437748,92.10537411182698,39.6442053961242,0.8557749883095828,7,-1.8100013732910156,-0.7750015258789062,3.3449974060058594,4.319997787475586,1.9799995422363352,2,0.000627195863442287,-1.1081105230600041,47.709999084472656,9.941253029351046,46.84000015258789,2.81817761465771,46.72999954223633,0.000627195863442287
8927,2008-07-24,46.04999923706055,47.70000076293945,45.959999084472656,47.52000045776367,3007800.0,-0.03721518975227045,-1.1090909931612944,49.00203458799593,44.33497296265283,46.974134448445625,0.28854226939643723,0.6454050717002531,4.241452333048144,3.977121546008192,28.69017303635013,1.8700027465820312,-1.003724121606112,-0.6285007476806612,-2.133640100552661,0.8766386051913386,-1.3810704241166576,0.12406892875533515,-1.5567044438988304,4.455452088735126,-45.21866170690726,0.7525696764359996,7,-0.029998779296875,0.8050022125244141,5.125,6.100000381469727,3.5600013732910156,3,0.048642816842091596,6.259346124501964,47.83000183105469,-1.1081105230600041,47.709999084472656,9.941253029351046,46.84000015258789,0.048642816842091596
8928,2008-07-25,46.459999084472656,46.7599983215332,46.09000015258789,46.16999816894531,2126900.0,0.008903362740604548,-1.977789834186701,-0.19727937054952355,48.61384990578462,48.003606640111116,0.014932845236572234,0.21990171407502146,3.6277221531329147,3.5709224692849233,27.440256068933312,0.7099990844726562,-0.8445953866037073,-0.20150089263916016,-1.7085413391221778,1.3055395538438574,-0.955021115880669,0.5520193306023486,-1.8272361013479568,24.752469638227033,-25.91968839389215,0.753520223241508,7,-0.4399986267089844,0.3950023651123047,4.582500457763672,5.680000305175781,3.069999694824226,4,0.05359452706702661,-1.1090909931612944,46.04999923706055,6.259346124501964,47.83000183105469,-1.1081105230600041,47.709999084472656,0.05359452706702661
8929,2008-07-28,45.97999954223633,46.849998474121094,45.97999954223633,46.40999984741211,1813700.0,-0.010331458280134709,-3.0465037880804102,-1.482754991976007,41.30435641077687,48.35159034035268,0.5671112795289517,0.7061790142123954,3.9019502803230495,4.055642692269863,25.870122949741713,0.8699989318847656,-0.6884027811532505,-0.6625003814697266,-2.1949138713494136,0.8699131084099605,-1.42870712640957,0.10370636347011697,-1.2133470967471638,0.9901214470918605,-43.01119468528894,0.7662067449398431,7,0.2049999237060547,0.7000007629394531,4.9574995040893555,6.159999847412109,3.490001678466804,0,0.045889530912529786,-1.977789834186701,46.459999084472656,-1.1090909931612944,46.04999923706055,6.259346124501964,47.83000183105469,0.045889530912529786
8930,2008-07-29,46.88999938964844,46.90999984741211,46.16999816894531,46.349998474121094,2373000.0,0.01979121044958254,1.5517218699850044,-1.2558151913557247,54.08386764282363,49.747734540675154,-0.05382603775934314,-0.2663047544314594,2.8037940809472133,3.1630479294027936,25.298952014564325,0.9300003051757812,-0.451973859048465,0.27849941253661825,-1.2043048528915605,1.761303677964797,-0.4629027201774747,1.0199015452507112,-1.9948130602893883,46.039608634810804,-3.1715479382803906,0.7414021327140896,7,0.07999992370605469,-0.404998779296875,3.880000114440918,5.1100006103515625,1.029998779296875,1,0.029643834671392755,-3.0465037880804102,45.97999954223633,-1.977789834186701,46.459999084472656,-1.1090909931612944,46.04999923706055,0.029643834671392755
8931,2008-07-30,47.790000915527344,48.040000915527344,46.79999923706055,46.88999938964844,2287100.0,0.01919389075696154,-1.2962955113804941,1.6666666666666667,57.4206675045712,50.471058671785364,-0.848683878870041,-1.1994494825770445,1.7141554428128671,2.2965596132992943,24.29264682979863,1.2400016784667969,-0.2366512217007113,1.1605009078979478,-0.3720447540507763,2.693046569846672,0.3942280769235822,1.9267737388723134,-2.7714220576532043,87.98077981146609,36.00257280901222,0.7662728309743629,7,-0.7900009155273438,-1.4250011444091797,2.717498779296875,4.07499885559082,0.11999893188476562,2,0.018832343459721956,1.5517218699850044,46.88999938964844,-3.0465037880804102,45.97999954223633,-1.977789834186701,46.459999084472656,0.018832343459721956
8932,2008-07-31,46.849998474121094,47.84000015258789,46.79999923706055,47.06999969482422,2152300.0,-0.01966943761034401,-5.500011920940324,-0.24444538634340696,56.268796057515,50.97743898978015,0.07577138082181989,-0.2161876692495639,2.4699978797440565,3.278681186512955,23.66628015992275,1.0400009155273438,0.06464954063623907,0.18599853515625142,-1.3330518085116196,1.7050488788241225,-0.5735266366776841,0.945523706990187,-1.6501342927877616,42.23292970406487,-14.013554229037275,0.759525171833935,7,0.15000152587890625,-0.4849987030029297,3.437501907348633,4.795001983642578,2.44000244140625,3,0.06318042679990632,-1.2962955113804941,47.790000915527344,1.5517218699850044,46.88999938964844,-3.0465037880804102,45.97999954223633,0.06318042679990632
8933,2008-08-01,46.81999969482422,47.6500015258789,46.59000015258789,47.13000106811523,2590000.0,-0.0006403154807667066,-1.7532486834347925,1.409089332778439,54.74225263489072,51.885339615738374,0.13396734966221402,-0.2277965446040966,2.3497317195347023,3.326303189586241,23.070796578158344,1.0600013732910085,0.2249384206617222,0.17499980926513814,-1.32521142121481,1.6752110397450863,-0.575105805974836,0.9251054245051122,-1.4497273094392469,40.776679252690194,-18.49868524778166,0.7501056152399739,8,0.18000030517578125,-0.7549991607666016,3.2275009155273438,4.825000762939453,1.1800003051757812,4,0.05958993878070795,-5.500011920940324,46.849998474121094,-1.2962955113804941,47.790000915527344,1.5517218699850044,46.88999938964844,0.05958993878070795
8934,2008-08-04,46.72999954223633,47.15999984741211,46.31000137329102,46.86000061035156,2484300.0,-0.0019222587179521522,1.3287644031039965,0.41935642650588545,59.66291826612329,52.81169151813105,0.23101688394503128,-0.14607340726274032,2.2791978247051006,3.437733565769811,22.748973160583674,0.8499984741210866,0.21061209301232253,0.08549976348876953,-1.414584784663127,1.585584311640666,-0.6645425105871752,0.8355420375647142,-1.1995434450428135,29.94655351788009,-32.183404866947896,0.7500422740759479,8,0.2700004577636719,-0.6799983978271484,2.7674999237060547,4.440000534057617,1.4599990844726491,0,0.05991866604941465,-1.7532486834347925,46.81999969482422,-5.500011920940324,46.849998474121094,-1.2962955113804941,47.790000915527344,0.05991866604941465
8935,2008-08-05,47.79999923706055,47.86000061035156,47.18999862670898,47.18999862670898,2162600.0,0.022897489948766392,-1.1967256172298792,-4.692273834326179,57.4139906492491,52.64951911493191,-0.9218121106784594,-1.270169159059563,1.0839004684668438,2.392410273413603,22.16141994342194,1.1300010681152344,0.23317891075382846,1.1484994888305664,-0.37269557201145176,2.6696945496725846,0.3879019584095573,1.9090970192515755,-2.1189704507670015,86.12706693803204,27.22073922094031,0.7605975304210079,8,-0.7999992370605469,-1.7499980926513672,1.3225011825561523,3.105001449584961,0.19000244140625,1,0.03493728055015932,1.3287644031039965,46.72999954223633,-1.7532486834347925,46.81999969482422,-5.500011920940324,46.849998474121094,0.03493728055015932
8936,2008-08-06,48.63000106811523,48.9000015258789,47.16999816894531,47.70000076293945,3084100.0,0.017364055320133964,1.3537441092819165,1.5245891387547545,59.25084791410745,54.30683855398243,-1.817533155379138,-2.00778976284014,0.14082036589847036,1.6082885781044993,21.35763384699654,1.7300033569335866,0.33865171513768644,1.8545013427734318,0.11655878532767616,3.5924439002191875,0.9855300640505575,2.723472621496306,-2.8074339540676547,89.57527251518141,31.868503985566022,0.8689712787228769,8,-1.19000053405761,-2.1499996185302663,0.3924999237060618,2.2749996185302805,-0.9600028991699148,2,-0.014600100423099449,-1.1967256172298792,47.79999923706055,1.3287644031039965,46.72999954223633,-1.7532486834347925,46.81999969482422,-0.014600100423099449
8937,2008-08-07,48.11999893188477,48.63000106811523,47.79999923706055,48.31000137329102,2329000.0,-0.010487397183399305,1.0000000000000513,-0.20430363339540916,57.67954557525151,55.314138072812085,-1.0985464021784566,-1.4309633932653298,0.5178808609611352,2.1477795944043407,19.96678183493093,0.8300018310546804,0.3109202262882036,1.2554992675781307,-0.5687069209912963,3.0797054561475576,0.34339617329341365,2.1676023618628477,-2.0512370648906924,69.88407150421348,13.403656039593237,0.9121030942847141,8,-0.6799983978271555,-1.6399974822998118,0.9025020599365163,2.785001754760735,-1.6199989318847727,3,-0.004364070846508583,1.3537441092819165,48.63000106811523,-1.1967256172298792,47.79999923706055,1.3287644031039965,46.72999954223633,-0.004364070846508583
8938,2008-08-08,50.0,50.08000183105469,47.6500015258789,47.81999969482422,2948800.0,0.039069017245333404,1.0769198165035974,-11.473538387407645,64.60257206227192,57.902828700755975,-2.708408785794539,-3.124627118767151,-1.4746674939510171,0.2856658702442445,18.810893975753817,2.4300003051757884,0.231045364813113,2.9155002593994155,0.7116229363622821,5.119377582436549,1.8135615978808488,4.017438920917982,-3.7047389602951313,97.87793577345761,41.925090386761156,1.1019386615185667,8,-1.875,-2.9299983978271484,-1.0950002670288086,0.875,-3.0,4,-0.014199981689453134,1.0000000000000513,48.11999893188477,1.3537441092819165,48.63000106811523,-1.1967256172298792,47.79999923706055,-0.014199981689453134
8939,2008-08-11,49.9900016784668,50.56999969482422,49.27999877929688,49.599998474121094,2589800.0,-0.00019996643066411135,-1.5048498383387428,0.17890052740807105,61.44578405542492,58.72081941326722,-2.3130105537924806,-2.9434159847732246,-1.6144701356468047,0.33267587688145284,18.008317776272776,1.2900009155273366,0.4699549736499762,2.7010019302368136,0.21849013393920558,5.1835137265344216,1.4597460320880131,3.942257828385614,-3.3162665596269463,82.94124246878121,30.9997697286028,1.2412558981488035,8,-1.5500011444091797,-2.6750011444091797,-1.1825017929077148,0.8849983215332031,-4.970001220703125,0,-0.03980799383177436,1.0769198165035974,50.0,1.0000000000000513,48.11999893188477,1.3537441092819165,48.63000106811523,-0.03980799383177436
8940,2008-08-12,49.97000122070313,51.0,49.68000030517578,50.43999862670898,3209000.0,-0.0004000891596744882,-1.514286959902053,-1.20511165233718,60.85191481393508,59.10206911430766,-2.022895203583353,-2.66964606355409,-1.6985899647032952,0.3826025942062117,16.339017293734337,1.3199996948242188,0.64586247578994,2.4330013275146527,-0.08169015062666318,4.947692805655969,1.1756555884439948,3.6903470665853106,-2.828714352745159,73.10709433751806,25.161886304493216,1.257345739070658,8,-1.3150005340576243,-2.4400005340576243,-1.2225017547607493,0.9049987792968679,-3.25,1,-0.03562142386453815,-1.5048498383387428,49.9900016784668,1.0769198165035974,50.0,1.0000000000000513,48.11999893188477,-0.03562142386453815
8941,2008-08-13,48.959999084472656,49.7599983215332,48.47999954223633,49.52000045776367,3126800.0,-0.020212169532868085,1.4615429759856802,1.1914988596427512,66.00658611745149,60.184045787633934,-0.9269546609284234,-1.5492670924543006,-0.7859589132936406,1.3993978549146675,15.010812960772219,1.490001678466804,0.9435123596210886,1.3024991989135728,-1.2438211300315416,3.848819527858687,0.0293390344410156,2.57565936338613,-1.2784923780288011,39.104422545668335,-13.749496086458649,1.2731601644725574,8,-0.30499839782714844,-1.4299983978271484,-0.3125,1.9150009155273438,-0.18000030517577414,2,-0.019812038891836692,-1.514286959902053,49.97000122070313,-1.5048498383387428,49.9900016784668,1.0769198165035974,50.0,-0.019812038891836692
8942,2008-08-14,49.31999969482422,49.58000183105469,48.36000061035156,48.68999862670898,1907300.0,0.007352953780298099,1.1217314001200795,-1.1249991485071755,65.81857249437084,61.414747994242845,-1.0054761127343141,-1.819852206535046,-1.2356744402223825,1.0405287904950455,14.900626826658048,1.220001220703125,1.0530837082032392,1.5464998245239272,-1.0837004428438988,4.176700091891753,0.23139969084001422,2.86159995820784,-1.1739039272825025,49.8507143166224,-6.286950657826573,1.3151001336839117,8,-0.6649990081787109,-1.789999008178711,-1.0950002670288086,1.5349998474121094,-2.25,3,-0.033455018979898,1.4615429759856802,48.959999084472656,-1.514286959902053,49.97000122070313,-1.5048498383387428,49.9900016784668,-0.033455018979898
8943,2008-08-15,49.459999084472656,50.22000122070313,49.1500015258789,49.54999923706055,2567000.0,0.0028385926706144815,-2.0141037282197938,-0.14285714285714124,69.99997807647371,62.56331019539289,-0.8175876955347334,-1.8391335930463484,-1.4698026327184337,0.9160585761275115,14.499031708976373,1.069999694824233,1.0653522646349387,1.5499992370605469,-1.1349694743281589,4.234967948449253,0.207514881366194,2.8924835927548997,-1.0999984741210938,41.66661850128602,-20.560893009163564,1.3424843556943526,8,-0.375,-1.9299983978271484,-1.8825006484985352,1.010000228881836,-3.5,4,-0.05984632307447635,1.1217314001200795,49.31999969482422,1.4615429759856802,48.959999084472656,-1.514286959902053,49.97000122070313,-0.05984632307447635
8944,2008-08-18,48.93999862670898,49.959999084472656,48.56000137329102,49.709999084472656,2317100.0,-0.01051355574988122,1.2047200103327085,8.55554613656601,62.334518749606936,63.110035539877096,0.0546116059751256,-1.2160894275038032,-1.0087153413680383,1.4603780983906844,13.84876886460249,1.3999977111816335,1.1587440059710872,0.9249988555908146,-1.7480053332440448,3.598003044425674,-0.41150323882661866,2.261500950008248,2.0600013732910227,21.969626910961207,-40.55794699995461,1.3365020944174297,8,0.14500045776367898,-1.4099979400634695,-1.412499427795403,1.480001449584968,-3.5200004577636648,0,-0.039640349022205035,-2.0141037282197938,49.459999084472656,1.1217314001200795,49.31999969482422,1.4615429759856802,48.959999084472656,-0.039640349022205035
8945,2008-08-19,47.86999893188477,49.08000183105469,47.7599983215332,48.95000076293945,3270600.0,-0.02186350071207921,-1.030769862788596,1.4025989467478266,50.471686018291685,62.13457310700868,1.269037860619278,-0.14070222149920397,-0.020948316499669772,2.5557473380541396,13.688854844591757,1.3200035095214844,1.2641374892442485,-0.1530008316039968,-2.823117680859731,2.5171160176517375,-1.488059256231864,1.1820575930238704,3.0812010955810507,4.47156425663916,-52.57111722520376,1.3350584246278656,8,1.4550018310546804,-0.3399982452392649,-0.482499122619636,2.5500011444091726,-2.7899971008300852,1,-0.05953621344709914,1.2047200103327085,48.93999862670898,-2.0141037282197938,49.459999084472656,1.1217314001200795,49.31999969482422,-0.05953621344709914
8946,2008-08-20,47.86000061035156,48.09000015258789,47.25,48.04999923706055,2136900.0,-0.00020886404337372433,5.222212803232598,0.17592435609432291,56.688753165439586,62.024485061474024,1.294450497279584,-0.1352769534937437,-0.08661250043290636,2.585885788302477,13.648339352333888,0.8400001525878906,1.3415165467916736,-0.16449909210204794,-2.834193120377222,2.505194936173126,-1.499346106239635,1.170347922035539,2.9635513488769547,20.53873264762996,-36.791956865771525,1.3348470141375868,8,1.2649993896484375,-0.16500091552734375,-1.1725006103515625,1.9650001525878906,-3.0900001525878906,2,-0.02381946040765115,-1.030769862788596,47.86999893188477,1.2047200103327085,48.93999862670898,-2.0141037282197938,49.459999084472656,-0.02381946040765115
8947,2008-08-21,48.290000915527344,48.43999862670898,47.22999954223633,47.22999954223633,2272600.0,0.008984544498371383,-1.283014182738144,-5.578994920392716,59.24528537277971,61.42923098486377,0.9958223195683047,-0.4098718813597486,-0.5417713316276149,2.1431237748619907,12.875051282903716,1.2099990844726491,1.389992772273736,0.15350112915039205,-2.3502002530023063,2.6572025113030904,-1.0983495619259571,1.4053518202267412,2.3191379261474623,35.45153104511156,-22.98282418580971,1.2518506910763483,8,0.8249988555908203,0.18999862670898438,-1.6025009155273438,1.5349998474121094,-5.490001678466797,3,0.01014698394035407,5.222212803232598,47.86000061035156,-1.030769862788596,47.86999893188477,1.2047200103327085,48.93999862670898,0.01014698394035407
8948,2008-08-22,48.95000076293945,49.11000061035156,48.4900016784668,48.5099983215332,1616600.0,0.013667422549165753,-1.5833518771656547,0.41509610505518707,63.02816964469609,61.605051605893905,0.1913380422463007,-0.9209815221760778,-1.24556947575811,1.4759865675094659,12.237457958519709,0.8199996948242188,1.3739424093584347,0.6890008926391573,-1.7090946991372462,3.087096484415561,-0.5100469032490409,1.8880486885273555,1.388806934780277,63.00371828246371,0.9259495534076763,1.199047795888201,8,0.16499900817871094,-0.470001220703125,-2.390000343322754,0.875,-4.5,4,-0.038406558504869404,-1.283014182738144,48.290000915527344,5.222212803232598,47.86000061035156,-1.030769862788596,47.86999893188477,-0.038406558504869404
8949,2008-08-25,48.09000015258789,48.849998474121094,47.81999969482422,48.56999969482422,2116000.0,-0.017568960101072673,-1.0196045432276064,-1.0909019975031211,51.74489009914535,60.59315997091727,0.8420286249075204,0.11088523247698845,-0.445743857911566,2.3288859791563965,11.292453771879057,1.1300010681152344,1.393985807267235,-0.27649974822998047,-2.4247068340874236,1.8717073376274627,-1.3506032911586985,0.7976037946987375,2.000102892693164,45.74468732689299,-12.741969133976639,1.0741035429287202,8,0.6350002288818359,0.3899993896484375,-1.5499992370605469,1.7350006103515625,-5.479999542236328,0,-0.0442919746591145,-1.5833518771656547,48.95000076293945,-1.283014182738144,48.290000915527344,5.222212803232598,47.86000061035156,-0.0442919746591145
8950,2008-08-26,48.27999877929688,48.40999984741211,47.7400016784668,48.25,1819200.0,0.003950896779083557,3.620662439820052,-0.06249751647078068,47.7183689810982,58.561135844655794,0.4325834504628929,0.03200197146107797,-0.6881804205572664,2.1200451869204215,10.340310663113225,0.6699981689453125,1.1621947169359998,-0.15600109100341086,-2.18998053338197,1.8779783513751482,-1.172990812192694,0.8609886301858722,1.5812959857405957,55.85099151636197,1.2432649495451784,1.0169897211892802,8,0.44500160217284446,0.20000076293944602,-1.7399978637695384,1.545001983642571,-6.4399986267089915,1,-0.059237793758561086,-1.0196045432276064,48.09000015258789,-1.5833518771656547,48.95000076293945,-1.283014182738144,48.290000915527344,-0.059237793758561086
8951,2008-08-27,48.68999862670898,48.83000183105469,48.09000015258789,48.43000030517578,2137100.0,0.008492126300299496,1.7407229494415757,8.666963377413783,53.76485943066767,57.22183439313322,-0.02206392942689206,-0.32371207163163973,-1.145323255042726,1.6929170187361535,10.612481421751507,0.7400016784667969,0.9791182141511143,0.2089988708496051,-1.8045235568101106,2.222521298509321,-0.7977623429802563,1.2157600846794665,0.9607925205044054,77.65948164786674,23.95204216463182,1.0067612138298592,8,0.03500175476074929,-0.20999908447264914,-2.2049980163574148,1.1350021362304759,-8.319999694824205,2,-0.07414247068132018,3.620662439820052,48.27999877929688,-1.0196045432276064,48.09000015258789,-1.5833518771656547,48.95000076293945,-0.07414247068132018
8952,2008-08-28,49.81000137329102,50.0099983215332,47.83000183105469,48.93000030517578,2324700.0,0.02300272701112105,2.406257916273026,3.384641342782226,48.605003022068715,54.84461494264377,-1.1904376105416716,-1.2760104214331491,-2.2868864543880605,0.5782516160288154,11.196628141508752,2.1799964904785156,0.8194919302108801,1.1810014724731488,-0.7616388334654047,3.1236417784117023,0.20968131950387203,2.1523216254424256,-2.5800018310546946,91.1895487223269,41.29022829657232,0.9713201529692754,8,-1.190002441406257,-1.3300018310546946,-3.272500991821296,0.014999389648430395,-10.710002899169929,3,-0.10118451669487172,1.7407229494415757,48.68999862670898,3.620662439820052,48.27999877929688,-1.0196045432276064,48.09000015258789,-0.10118451669487172
8953,2008-08-29,49.61000061035156,50.099998474121094,49.2400016784668,49.54999923706055,3169700.0,-0.004015273186615542,-1.529415394626859,0.06818329598113405,47.28570813549144,53.17252487440872,-1.0805532094375678,-0.9025467268360785,-2.1257217894715126,0.7880693916214199,11.647981681017033,0.8599967956542969,0.674406752668844,0.8415006637573228,-0.9489105999712706,2.631911927485916,-0.053704968106977446,1.736706295621623,-2.3244010925292997,79.23735046285594,32.13303302096675,0.895205631864298,8,-0.9450016021728516,-1.1200008392333984,-3.172499656677246,0.21500015258789062,-13.459999084472656,4,-0.13727073754298746,2.406257916273026,49.81000137329102,1.7407229494415757,48.68999862670898,3.620662439820052,48.27999877929688,-0.13727073754298746
8954,2008-09-02,49.52999877929688,50.72000122070313,49.22000122070313,50.04999923706055,3409000.0,-0.0016126149983958227,-1.6315891622022594,-8.666475936168741,46.8838376906942,52.77387506023122,-1.0147727763635928,-0.6345544030732171,-2.0582394439956957,0.8559670664245687,12.020552536742336,1.5,0.49621650888875024,0.6214988708496136,-0.9180749683650973,2.1610727100643246,-0.14828804875774182,1.391285790456969,-2.131823303222667,60.06702603339278,15.580536384966074,0.769786919607356,9,-0.5549983978271555,-1.039999008178718,-3.0924978256225657,0.295001983642571,-14.129997253417976,1,-0.10256406504255411,-1.529415394626859,49.61000061035156,2.406257916273026,49.81000137329102,1.7407229494415757,48.68999862670898,-0.10256406504255411
8955,2008-09-03,49.47000122070313,49.77999877929688,48.93999862670898,49.4900016784668,2549600.0,-0.0012113377765482491,1.8000254315414503,0.03846238491727403,54.1735031529001,52.49440283661572,-0.7866741851299466,-0.466971452701479,-2.002367645892221,0.920792896649381,13.029947804021507,0.8400001525879048,0.25647964225893816,0.478001213073739,-0.9878149443014266,1.9438173704489046,-0.25490686561384734,1.2109092917613253,-1.8725161999511855,56.74739570958675,11.101748338471388,0.7329080786875843,9,-0.49500083923340554,-0.8850021362304759,-3.03750133514405,0.354999542236321,-14.470001220703132,2,-0.13866990986611638,-1.6315891622022594,49.52999877929688,-1.529415394626859,49.61000061035156,2.406257916273026,49.81000137329102,-0.13866990986611638
8956,2008-09-04,47.91999816894531,49.0,47.70000076293945,48.9900016784668,3833500.0,-0.03133218139297611,1.3853193671103148,53.49895098228107,40.41095246157611,50.40169917981532,0.8635455711955444,1.082619106028048,-0.45717808284415185,2.4615505627566847,13.091829052119019,1.770000457763679,0.0950495093988053,-1.036501693725583,-2.5719680407420924,0.4989646532909262,-1.8042348672338377,-0.26876852021732844,2.8000030517578196,7.284681213881942,-36.26637429204284,0.767733173508256,9,1.2900028228759766,0.7350025177001953,-1.1924982070922852,1.8500022888183594,-14.729999542236328,3,-0.12687809367024516,1.8000254315414503,49.47000122070313,-1.6315891622022594,49.52999877929688,-1.529415394626859,49.61000061035156,-0.12687809367024516
8957,2008-09-05,47.90999984741211,48.08000183105469,47.099998474121094,47.56999969482422,3519800.0,-0.00020864611676219003,1.8823453514268564,-0.31775610973457635,39.1910822298469,47.753133911498736,0.9096293504323754,1.1342307642041547,-0.4802557550006128,2.454487273828697,13.069621576036464,0.9800033569335938,0.1327156509530738,-1.0360000610351534,-2.5981910852971595,0.5261909632268527,-1.8170955731661564,-0.2549045489041504,2.7496013641357493,22.375711566954166,-20.529134169873444,0.7810955121310036,9,1.0,0.7450008392333984,-1.2274999618530273,1.8600006103515625,-10.389999389648438,4,-0.15737843747738223,1.3853193671103148,47.91999816894531,1.8000254315414503,49.47000122070313,-1.6315891622022594,49.52999877929688,-0.15737843747738223
8958,2008-09-08,49.290000915527344,49.54999923706055,48.4900016784668,48.9000015258789,4072200.0,0.028804029900028727,1.3296751205198072,1.1470565135926787,52.17934106945458,47.801406241533094,-0.46608454037699687,-0.31799258625711957,-1.8183388113428691,1.033661074140852,12.249400841490361,1.6399993896484375,0.15336314969052722,0.37950096130371236,-1.1125346913840346,1.8715366139914593,-0.3665168650401611,1.1255187876475858,1.2272161865234423,60.49725911048059,14.326917479442294,0.7460178263438748,9,-0.3800010681152344,-0.6350002288818359,-2.6075010299682617,0.4799995422363281,-12.020000457763672,0,-0.20673569186719565,1.8823453514268564,47.90999984741211,1.3853193671103148,47.91999816894531,1.8000254315414503,49.47000122070313,-0.20673569186719565
8959,2008-09-09,48.0,49.56000137329102,47.959999084472656,49.27999877929688,5442900.0,-0.02617165533711663,-1.3529434864073526,-3.2820532884697733,50.787884896996246,48.14246356552177,0.9049750814535003,0.8593369458716751,-0.4863609077786819,2.298712118391286,10.928942467015853,1.6000022888183665,0.08576239046630008,-0.810999870300293,-2.264850670378337,0.6428509297777509,-1.537925270339315,-0.08407447026127102,2.3805283569335955,33.58214266396782,-17.124919449127695,0.7269254000390227,9,0.9099998474121094,0.6550006866455078,-1.4674997329711914,1.2900009155273438,-14.319999694824219,1,-0.24687496821085608,1.3296751205198072,49.290000915527344,1.8823453514268564,47.90999984741211,1.3853193671103148,47.91999816894531,-0.24687496821085608
8960,2008-09-10,48.18999862670898,48.68999862670898,47.93999862670898,48.08000183105469,3956000.0,0.003958304723103767,-2.8461222453709096,-0.0859350785589907,51.95728265173365,47.94162170119577,0.7832326430527772,0.5577433391426325,-0.6683828067257807,2.0638578759726727,9.268308604457422,0.75,-0.07819880393023482,-0.5320011138916101,-1.9026658131710121,0.838663585387792,-1.217333463531311,0.15333123574809093,2.0593085349121196,44.30889707307576,-9.792315451479674,0.6853323496397024,9,0.7200012207031321,0.8600006103515696,-1.6649980545043874,1.0600013732910227,-12.849998474121087,2,-0.26540770834845595,-1.3529434864073526,48.0,1.3296751205198072,49.290000915527344,1.8823453514268564,47.90999984741211,-0.26540770834845595
8961,2008-09-11,47.9900016784668,48.0099983215332,46.849998474121094,47.81999969482422,7668200.0,-0.004150175429374903,10.047866446256972,1.5455176001388202,48.17073652958414,47.893369868697484,0.9761449466892174,0.7181652125708098,-0.4599896801477428,2.2129100707867835,8.653839076391279,1.3400001525878835,-0.06595378411254416,-0.6834981918334933,-2.0869571434160648,0.7199607597490782,-1.3852276676247754,0.018231283957788946,2.133333135654297,42.06649390282516,-13.799185784657254,0.7017294757912843,9,0.7949981689453125,0.93499755859375,-1.465001106262207,1.039999008178711,-14.010002136230469,3,-0.27068141746482655,-2.8461222453709096,48.18999862670898,-1.3529434864073526,48.0,1.3296751205198072,49.290000915527344,-0.27068141746482655
8962,2008-09-12,47.66999816894531,48.06000137329102,46.9000015258789,47.79999923706055,3565300.0,-0.006668128742013946,2.5692009742069555,-0.7647032424548412,41.857494444182905,47.29023501410765,1.0735622156916662,0.9572978295784722,-0.09419317546743855,2.486137349424496,8.10381252664276,1.1599998474121236,-0.03311646879528496,-0.921001625061038,-2.3580299386255987,0.5160266885035227,-1.6395157818433148,-0.20248746827876118,2.2569364647757837,30.25825895150827,-23.683989164720604,0.7185141567822801,9,1.1150016784667969,1.2550010681152344,-0.7099971771240234,1.3600025177001953,-13.189998626708984,4,-0.3037549842338644,10.047866446256972,47.9900016784668,-2.8461222453709096,48.18999862670898,-1.3529434864073526,48.0,-0.3037549842338644
8963,2008-09-15,46.5,47.849998474121094,46.36999893188477,46.36999893188477,4823900.0,-0.024543700731826545,-21.769036650138826,-0.9999999999999454,40.269279274526,46.555284078977856,1.9623787046503125,1.9965334948165392,1.075419192594289,3.61277888408371,7.214366767365115,1.479999542236321,-0.1189245350788184,-1.9429998397827148,-3.5965784101079024,-0.28942126945752733,-2.769789124945312,-1.1162105546201175,3.242318464145093,4.075265474026373,-48.80113056682881,0.8267892851625951,9,1.5749988555908274,2.184999465942383,0.46000099182128906,2.530000686645508,-11.610000610351555,0,-0.19311826972551238,2.5692009742069555,47.66999816894531,10.047866446256972,47.9900016784668,-2.8461222453709096,48.18999862670898,-0.19311826972551238
8964,2008-09-16,47.0,47.2400016784668,45.18000030517578,45.790000915527344,5584900.0,0.010752688172043001,1.4378679258911482,9.307608791338282,42.45284037387612,45.25298821464186,1.1910041376120333,1.416359104767409,0.595664895207662,3.0659817323185194,7.096959853648348,2.0600013732910156,-0.24211901079024756,-1.3459999084472685,-3.101298109471138,0.4092982925766009,-2.2236490089591996,-0.46835080793533734,2.4725329015642643,51.85186795272392,-0.6214827409738604,0.8776491005119343,9,0.37000083923339844,1.0900001525878906,0.5975008010864258,2.030000686645508,-14.75,1,-0.20702126685609212,-21.769036650138826,46.5,2.5692009742069555,47.66999816894531,10.047866446256972,47.9900016784668,-0.20702126685609212
8965,2008-09-17,45.02000045776367,46.38000106811523,45.0099983215332,46.06000137329102,6133000.0,-0.04212764983481554,-1.5848981912665319,-0.8595055391968381,31.74130818645176,44.2896944062947,2.764058869876237,3.3433095626558327,2.543660966534226,4.982564940368796,7.699336979735917,1.9900016784667969,-0.4063002758428027,-3.183499526977542,-5.480621835665566,-0.8863772182895175,-4.3320606813215505,-2.0349383726335333,4.023279184161744,0.3279385646746872,-46.93706802283695,1.1485611543440117,9,2.2649993896484375,2.9849987030029297,2.8575000762939453,4.010000228881836,-13.050001144409183,2,-0.25188805058380037,1.4378679258911482,47.0,-21.769036650138826,46.5,2.5692009742069555,47.66999816894531,-0.25188805058380037
8966,2008-09-18,46.72000122070313,47.33000183105469,43.52999877929688,45.59000015258789,7095300.0,0.037761011676007206,2.234042000587619,-1.08653853207644,35.465663960014226,43.87575904297995,0.9788770648074845,1.6374782388473292,0.8794302545852375,3.225036362983573,8.82735736797803,3.8000030517578054,-0.5407671354508423,-1.4264987945556555,-3.814294898535856,0.9612973094245447,-2.620396846545752,-0.23260074256555896,1.8392846627752206,70.41943961876628,27.52458725295135,1.1938980519900986,9,-0.1750011444091797,0.404998779296875,1.3724994659423757,2.3099994659423757,-16.220001220703132,3,-0.2435787836211014,-1.5848981912665319,45.02000045776367,1.4378679258911482,47.0,-21.769036650138826,46.5,-0.2435787836211014
8967,2008-09-19,48.77999877929688,50.13999938964844,47.70000076293945,49.11999893188477,6070700.0,0.04409241234524841,1.0504180938383172,-0.30088480637897613,46.67733397512294,43.264424921387544,-1.0557571509648511,-0.4046756328913048,-1.1262475611798877,1.11555265490437,9.222247707976289,3.4199981689453054,-0.6969781630062926,0.6089988708496179,-1.7949970085016247,3.0129947502008605,-0.5929990688260034,1.8109968105252392,-5.25,79.42510613052389,39.42840755631177,1.2019979396756209,9,-1.9449996948242259,-1.654998779296875,-0.6874980926513743,0.05000114440917258,-20.029998779296882,4,-0.30340302598248414,2.234042000587619,46.72000122070313,-1.5848981912665319,45.02000045776367,1.4378679258911482,47.0,-0.30340302598248414
8968,2008-09-22,47.06999969482422,48.5,45.75,48.2599983215332,2689400.0,-0.035055332662255356,2.29340926170848,3.4999943901535975,41.288952070959866,42.20898794071684,0.34220453743137824,1.2197965284757757,0.6431769985081246,2.7708887628780445,9.475086185230778,3.029998779296882,-0.6686907345926159,-1.007000160217288,-3.4296920441390526,1.4156917237044766,-2.2183461021781667,0.20434578174359075,-3.5400009155273366,53.55522827007818,15.432328646241857,1.211345941960882,9,-0.2350006103515625,0.055000305175788355,1.022500991821289,1.2550010681152344,-14.979999542236328,0,-0.26747397990682964,1.0504180938383172,48.77999877929688,2.234042000587619,46.72000122070313,-1.5848981912665319,45.02000045776367,-0.26747397990682964
8969,2008-09-23,45.959999084472656,48.0,45.93000030517578,47.25,2887100.0,-0.02358191241869967,-2.0666696807518634,1.0840356338014625,38.431105603506786,40.706079379802745,1.2654780031897346,2.27888030532786,1.79125852985824,3.7998966126624083,10.297409676469607,2.0699996948242188,-0.660794408306927,-2.010500717163083,-4.611492384659833,0.5904909503336668,-3.3109965509114616,-0.7100048834147046,-2.297800292968745,36.7624823115793,0.9543349172191924,1.300495833748376,9,0.875,1.1650009155273509,2.347500801086426,1.9150009155273438,-13.799999237060547,1,-0.24086161695691055,2.29340926170848,47.06999969482422,1.0504180938383172,48.77999877929688,2.234042000587619,46.72000122070313,-0.24086161695691055
8970,2008-09-24,45.41999816894531,46.68000030517578,45.13000106811523,46.06000137329102,2317000.0,-0.011749367412624223,-1.5409877585478926,0.4961261628904203,41.17231391087939,39.92847686661332,1.5323791363529011,2.7337942118322047,2.3925425077432934,4.261009967709626,11.359459023943069,1.549999237060554,-0.9033837801889248,-2.40750160217285,-5.240940563277896,0.4259373589321953,-3.824221082725373,-0.9907821216203274,-1.628243365478511,28.593028973228947,-10.376052103067401,1.4167194805525232,9,1.4150009155273438,1.7050018310546946,2.8875017166137695,2.4550018310546875,-12.279998779296868,2,-0.28996034125668324,-2.0666696807518634,45.959999084472656,2.29340926170848,47.06999969482422,1.0504180938383172,48.77999877929688,-0.28996034125668324
8971,2008-09-25,45.08000183105469,46.22000122070313,45.040000915527344,45.77999877929688,3587500.0,-0.00748560879782445,-2.025646543292009,1.0937397555029702,40.234647416785464,39.748160530235836,1.5826107386800317,2.9402182498912026,2.741488216823079,4.523492232774409,12.15684706847294,1.1800003051757884,-1.0663591448340952,-2.566998100280763,-5.620487026479559,0.4864908259180325,-4.093742563380161,-1.0402536371813653,-1.1612821358642549,0.7843319116725284,-38.61962076614391,1.5267444630993976,9,1.7549972534179688,2.0449981689453196,3.347498893737793,2.549999237060547,-11.690002441406243,3,-0.2908163705678687,-1.5409877585478926,45.41999816894531,-2.0666696807518634,45.959999084472656,2.29340926170848,47.06999969482422,-0.2908163705678687
8972,2008-09-26,44.77000045776367,44.93000030517578,43.72000122070313,44.27000045776367,3492400.0,-0.006876693893065999,1.9512183775435028,-0.7142888283378674,33.15945469703985,38.95818002162627,1.606977847263387,3.007470026574339,3.0425141458180818,4.741893585628901,12.348716742701487,1.3600006103515554,-1.2835359852392827,-2.6249994277954087,-5.757729689104991,0.5077308335141737,-4.191364558450196,-1.058634297140621,5.369998931884766,21.966516845324243,-14.159170937816604,1.5663651306547905,9,2.0649986267089844,2.3549995422363352,3.6399993896484375,2.760000228881836,-11.290000915527344,4,-0.3187402347968723,-2.025646543292009,45.08000183105469,-1.5409877585478926,45.41999816894531,-2.0666696807518634,45.959999084472656,-0.3187402347968723
8973,2008-09-29,42.79999923706055,44.459999084472656,41.95000076293945,44.09000015258789,5441500.0,-0.04400270718249466,1.472906237315654,-2.5800018310546875,31.560273998174893,37.74789486877057,3.3491370416525044,4.6811279471997835,4.98916753515924,6.61812840974946,12.723091406684961,2.8199996948242188,-1.5197416770872607,-4.254500579833987,-7.823533812982163,-0.6854673466858117,-6.039017196408075,-2.4699839632598994,7.211600189208987,14.049563327450501,-21.472633074302323,1.7845166165740876,9,3.2450008392333984,3.535001754760742,5.997500419616699,4.730001449584961,-8.0999984741211,0,-0.32827101606335174,1.9512183775435028,44.77000045776367,-2.025646543292009,45.08000183105469,-1.5409877585478926,45.41999816894531,-0.32827101606335174
8974,2008-09-30,44.45000076293945,44.709999084472656,43.04999923706055,43.58000183105469,4255900.0,0.03855143820774121,1.3884965928332862,-0.6744172980134017,37.982010120226754,38.44130619474557,1.4520804969245518,2.773216397882635,3.3309637671059704,4.883801575943636,12.645041998179071,1.9099998474121094,-1.6555713680269406,-2.350499153137207,-5.900754674219684,1.1997563679452696,-4.125626913678445,-0.5753713925959687,5.239134716796876,52.85412773672296,17.6815124647973,1.7751277605412394,9,1.5949993133544922,1.885000228881836,4.347498893737793,3.0799999237060547,-10.990001678466797,1,-0.2780652508032534,1.472906237315654,42.79999923706055,1.9512183775435028,44.77000045776367,-2.025646543292009,45.08000183105469,-0.2780652508032534
8975,2008-10-01,42.61000061035156,43.900001525878906,42.02000045776367,43.61000061035156,4482100.0,-0.04139482836909203,1.379745429611674,-1.149426698528928,34.360462705015024,38.318506055301214,3.256753633444113,4.293037789001829,5.113164645599468,6.624567735685915,12.961345900820273,2.4300003051757812,-1.7463069125259665,-3.847499275207518,-7.629772597620267,-0.06522595279476917,-5.738635936413893,-1.9563626140011436,6.769569480712889,15.456669242554838,-18.065493983753093,1.891136661206374,10,3.434999465942383,3.7250003814697266,5.992499351501465,4.920000076293945,-10.750000000000004,2,-0.24524760885360697,1.3884965928332862,44.45000076293945,1.472906237315654,42.79999923706055,1.9512183775435028,44.77000045776367,-0.24524760885360697
8976,2008-10-02,41.84000015258789,42.45000076293945,40.599998474121094,42.43999862670898,6469000.0,-0.018070885865620223,4.96772288192949,0.5999984741210866,33.484422741131596,36.85262702930218,3.6450442702979373,4.831920297390155,5.811358021776293,7.279470571377658,14.546019318426072,2.0100021362304688,-1.9326683407678615,-4.313499832153319,-8.55081882855341,-0.07618083575322743,-6.432159330353365,-2.194840333953273,7.242387165351559,28.637440048489804,-5.078747340886213,2.1186594982000466,10,2.7099990844726562,3.8199996948242188,6.762499809265137,5.690000534057617,-8.930000305175781,3,-0.20793500791613484,1.379745429611674,42.61000061035156,1.3884965928332862,44.45000076293945,1.472906237315654,42.79999923706055,-0.20793500791613484
8977,2008-10-03,40.36999893188477,43.04999923706055,40.36999893188477,42.38999938964844,3597800.0,-0.03513387225961073,-1.6534650473721202,3.366675991505947,32.92478883685743,35.923275558846356,4.242808132538862,6.01655226935334,7.248373694987734,8.609648592959886,16.31301753389865,2.680000305175774,-1.8744344271277384,-5.406501007080074,-10.279771934722483,-0.533230079437665,-7.843136470901278,-2.9698655432588694,8.203445055425576,0.0,-35.91790083484798,2.436635463821205,10,3.81500053405761,5.17500114440918,8.232501029968255,7.160001754760735,-7.259998321533217,4,-0.17290066204890164,4.96772288192949,41.84000015258789,1.379745429611674,42.61000061035156,1.3884965928332862,44.45000076293945,-0.17290066204890164
8978,2008-10-06,39.099998474121094,39.63999938964844,37.08000183105469,39.11999893188477,5127100.0,-0.03145901638259929,3.8301778150450025,0.009901214470922157,28.899569949968807,34.86421604178658,4.764399594942887,6.834404386310659,8.456733455716517,9.722399073234733,17.683421272987097,3.2899971008300852,-2.0292899914200433,-6.167001342773439,-11.592978441245542,-0.741024244301336,-8.87998989200949,-3.4540127935373874,8.817169908755211,26.474408521726783,-7.12111157375271,2.712988549236053,10,2.7800025939941406,4.8000030517578125,9.450000762939453,8.430002212524414,-6.840000152587898,0,-0.1437339936369676,-1.6534650473721202,40.36999893188477,4.96772288192949,41.84000015258789,1.379745429611674,42.61000061035156,-0.1437339936369676
8979,2008-10-07,36.150001525878906,39.43999862670898,36.099998474121094,38.11000061035156,7045200.0,-0.0754474952267501,-2.242710428170906,97.99771123399151,27.475877220598605,33.34238974286649,6.902366090341367,9.329435322379496,11.325013774374256,12.500227604401601,19.615085353124492,3.3400001525878835,-2.6017266125425778,-8.524498367309569,-15.149412668930069,-1.8995840656890692,-11.836955518119815,-5.212041216499323,10.683450201815234,0.6410645153086676,-35.627433022794165,3.3124571508102494,10,5.009998321533203,7.259998321533203,12.427497863769531,11.379999160766602,-5.150001525878906,1,-0.0401106694809249,3.8301778150450025,39.099998474121094,-1.6534650473721202,40.36999893188477,4.96772288192949,41.84000015258789,-0.0401106694809249
8980,2008-10-08,35.400001525878906,37.79999923706055,35.0,35.22999954223633,6796800.0,-0.020746887091086075,-7.888871396479585,-0.08673574645486004,19.79722255809476,31.071564758567526,6.796256015285557,9.562379359646982,11.953560756100188,13.077538624738608,21.74895614416504,2.799999237060547,-3.03047604949964,-8.63499851226807,-16.22936571117217,-1.040631313363967,-12.432182111720117,-4.837814912816022,10.14543581138647,4.968963525330302,-25.86516720062093,3.7971835994520498,10,4.564998626708984,7.1699981689453125,13.332498550415039,12.129999160766602,-1.6000022888183523,2,-0.054802326491088627,-2.242710428170906,36.150001525878906,3.8301778150450025,39.099998474121094,-1.6534650473721202,40.36999893188477,-0.054802326491088627
8981,2008-10-09,35.0,36.43000030517578,34.0,36.11999893188477,7855400.0,-0.011299477645120626,1.793101104726493,-6.588152137327541,9.660429443742146,28.46056195264556,6.276033670548372,9.422395782398326,12.195942934709457,13.296780221785909,24.252773508196746,2.4300003051757812,-3.379097953088781,-8.385499954223633,-16.739580495209296,-0.03141941323796971,-12.562540224716464,-4.208459683730801,9.069076110048222,11.049724688427725,-13.074603786231817,4.177040270492832,10,4.354999542236328,7.069999694824219,13.779999732971191,12.530000686645508,-3.1599998474121094,3,-0.08971426827566975,-7.888871396479585,35.400001525878906,-2.242710428170906,36.150001525878906,3.8301778150450025,39.099998474121094,-0.08971426827566975
8982,2008-10-10,33.189998626708984,35.41999816894531,31.0,33.009998321533196,9938700.0,-0.0517143249511719,-1.104762562170528,-0.16071471146215974,9.604197498243082,26.020997897097576,7.007591128496408,10.637353188178864,13.854346541679277,14.923720806810095,27.109891433386796,4.4199981689453125,-3.8533808828649896,-9.471501350402832,-18.723681133798372,-0.21932156700729166,-14.097591242100606,-4.845411458705058,9.26802530573152,25.347208118241493,4.741389158790216,4.62608989169777,10,4.665000915527344,7.380001068115234,15.742502212524414,14.340002059936523,-1.0,4,-0.008436239556561809,1.793101104726493,35.0,-7.888871396479585,35.400001525878906,-2.242710428170906,36.150001525878906,-0.008436239556561809
8983,2008-10-13,37.52000045776367,37.52000045776367,34.029998779296875,34.310001373291016,6151300.0,0.13046104279046888,1.1744564946130756,17.833298012121535,29.313734271623943,25.05785613614171,2.0672510558409414,5.902734106853842,9.420903424628982,10.452819647077959,29.295149240333885,4.3300018310546875,-4.236061834455867,-4.692499542236327,-14.031521933630998,4.646522849158345,-9.362010737933666,-0.022988346538987514,2.8755791668375394,77.25120282757707,56.264707224326614,4.6695111956973365,10,-0.06999969482421875,3.049999237060547,11.262499809265137,10.010000228881836,-4.689998626708977,0,-0.11753730793197781,-1.104762562170528,33.189998626708984,1.793101104726493,35.0,-7.888871396479585,35.400001525878906,-0.11753730793197781
8984,2008-10-14,37.27000045776367,41.09000015258789,36.099998474121094,39.04999923706055,5929000.0,-0.006663112925103132,-1.4223292970406487,-0.5545169118293677,29.736459677179184,24.54407802193773,1.3317038325792012,5.677499923886941,9.565325799373667,10.556002406453544,30.213206077336718,4.990001678466797,-4.548937564074137,-4.455999565124515,-13.7585952668178,4.84659613656877,-9.10729741597116,0.19529828572213148,-6.270000457763672,62.14073699647603,40.37663097734525,4.651297850846643,10,-0.24500083923339844,3.299999237060547,11.512499809265137,10.260000228881836,-6.260000228881832,1,-0.13442452574982056,1.1744564946130756,37.52000045776367,-1.104762562170528,33.189998626708984,1.793101104726493,35.0,-0.13442452574982056
8985,2008-10-15,33.68000030517578,37.13000106811523,33.459999084472656,37.13000106811523,4171000.0,-0.0963241241881998,1.127536911334297,1.938204005006254,25.59932040930903,23.667955540624106,3.935646131808305,8.826937571248592,12.971360863617079,13.98975253743329,31.298267098797233,3.8100013732910156,-4.808081139763431,-7.478999710083009,-17.30393849031765,2.3459390701516334,-12.391469100200332,-2.566530319965686,-2.478200302124023,26.56095405993044,2.054520623131271,4.912469390117321,10,3.344999313354492,6.8899993896484375,15.102499961853027,13.850000381469727,-4.6399993896484375,2,-0.07957245489584908,-1.4223292970406487,37.27000045776367,1.1744564946130756,37.52000045776367,-1.104762562170528,33.189998626708984,-0.07957245489584908
8986,2008-10-16,35.34000015258789,35.77000045776367,32.610000610351555,35.77000045776367,6461200.0,0.049287405949251406,13.69766327779851,0.12463774205354533,30.918660981415897,23.445052445575048,1.4043393541999762,6.609537544296785,11.116134775974984,12.18412394682349,31.69708231831942,3.1599998474121165,-5.299071079832608,-5.249999809265134,-15.036946631137482,4.5369470126072144,-10.143473220201308,-0.3565263983289597,-3.9404361465454087,43.01288490540572,17.433958524538664,4.893473410936173,10,0.7049999237060547,5.229999542236328,13.639999389648438,12.190000534057617,-4.850000381469727,3,-0.043576709362706856,1.127536911334297,33.68000030517578,-1.4223292970406487,37.27000045776367,1.1744564946130756,37.52000045776367,-0.043576709362706856
8987,2008-10-17,33.97999954223633,35.61999893188477,33.799999237060554,34.09000015258789,5273200.0,-0.03848332214146788,-6.7446594376990845,0.2558151913557247,31.70125008072594,23.756350237881396,1.9697349311451617,7.1716004685911585,12.277522086649554,13.383360841725434,34.16231842544092,1.8199996948242188,-5.646127712141272,-5.870000457763673,-15.280404381014577,3.5404034654872305,-10.575202419389129,-1.1647984961382178,-2.3866268132629394,16.15564865376724,-10.432154273253325,4.705201961625453,10,2.065000534057617,6.590000152587891,14.875,13.55000114440918,-1.6599998474121094,4,-0.06297820537014631,13.69766327779851,35.34000015258789,1.127536911334297,33.68000030517578,-1.4223292970406487,37.27000045776367,-0.06297820537014631
8988,2008-10-20,34.47999954223633,34.77000045776367,33.169998168945305,34.400001525878906,4733700.0,0.014714538161735735,3.8484929052394516,-0.727250658898599,28.278868775437545,23.84557152175239,0.8330765245300782,5.986983615634912,11.520016528567822,12.724511197459861,35.821733316091446,1.6000022888183665,-5.950421764796204,-4.740500450134277,-13.79498684755373,4.313985947285175,-9.267743648844004,-0.213257251424551,-2.6966942647906507,22.051875387149124,-1.163289218054068,4.527243198709727,10,1.5650005340576172,6.090000152587891,14.375,13.05000114440918,-2.430000305175774,0,-0.06641534065921906,-6.7446594376990845,33.97999954223633,13.69766327779851,35.34000015258789,1.127536911334297,33.68000030517578,-0.06641534065921906
8989,2008-10-21,34.889999389648445,35.66999816894531,34.029998779296875,34.639999389648445,4693700.0,0.011890947008566188,-1.231289833710456,3.125077487959563,32.063197750889,25.208457654285084,0.2520557506597072,4.959395254666248,10.852288475441895,12.13918861207405,37.41730192618521,1.6399993896484375,-6.162953531780126,-3.7770006179809528,-12.441845882436716,4.887844646474811,-8.109423250208835,0.555422014246929,-2.920560214699922,50.44244576083401,25.16169328997299,4.332422632227881,10,1.1550006866455007,5.680000305175774,13.489999771118157,12.640001296997063,-1.4199981689453196,1,-0.059042636704801255,3.8484929052394516,34.47999954223633,-6.7446594376990845,33.97999954223633,13.69766327779851,35.34000015258789,-0.059042636704801255
8990,2008-10-22,32.25,34.34000015258789,31.13999938964844,33.990001678466804,5262600.0,-0.0756663638816718,1.6229529212936804,-6.960006713867216,29.499788715706273,27.412830906725542,2.6800761765474164,6.916768425979754,13.199213611700756,14.611003958392018,38.953229311498205,3.7500000000000036,-6.273592756091098,-5.758500099182129,-14.262744163650837,2.7457439652865787,-10.010622131416483,-1.506378066947775,8.84000015258789,23.974089725284127,-0.8456271739707901,4.252122032234353,10,3.7950000762939453,8.319999694824219,15.480000495910645,15.280000686645508,1.8699989318847727,2,-0.03844960530598951,-1.231289833710456,34.889999389648445,3.8484929052394516,34.47999954223633,-6.7446594376990845,33.97999954223633,-0.03844960530598951
8991,2008-10-23,31.96999931335449,33.049999237060554,30.28000068664551,32.59999847412109,5503700.0,-0.008682191833969344,2.620911512776051,0.3620681339352037,31.081084215875762,29.799151653129172,2.7771147654439297,6.497365047196173,13.209404225465196,14.729703939185217,40.591366387786096,2.7699985504150426,-6.133337441159114,-5.383000659942628,-13.60868623954919,2.842684919663938,-9.495843449745909,-1.2701578701393466,8.921000823974612,31.354349093088807,3.254856646125809,4.112842789803283,10,3.7150011062622106,8.240000724792484,15.675000190734867,15.56000137329102,-1.090000152587887,3,-0.09164837224764122,1.6229529212936804,32.25,-1.231289833710456,34.889999389648445,3.8484929052394516,34.47999954223633,-0.09164837224764122
8992,2008-10-24,30.5,31.520000457763672,28.770000457763672,29.61000061035156,3601200.0,-0.04598058632864721,-1.140078075136186,-1.4126993257665115,30.803576142203752,29.964689638749153,4.274968553743449,7.21330703050787,14.375343374991424,16.03093146272505,41.83794386649033,3.1999988555908168,-5.82677145123148,-6.139499950408933,-14.128493790664578,1.8494938898467126,-10.133996870536755,-2.14500303028111,9.966560159301757,25.07246545071769,-3.0990542587649443,3.9944969201278218,10,4.430000305175781,8.954999923706055,16.33500003814698,16.764999389648438,2.0900001525878906,4,-0.00032787635678155347,2.620911512776051,31.96999931335449,1.6229529212936804,32.25,-1.231289833710456,34.889999389648445,-0.00032787635678155347
8993,2008-10-27,28.75,30.440000534057614,28.56999969482422,30.149999618530273,5875800.0,-0.05737704918032782,-1.1250006773254166,-1.5730343580160069,32.54716998107409,30.276990783626363,5.196595790938744,8.281335073717031,15.790165707088065,17.598194357350252,42.49862262984997,1.9300003051757812,-5.38132266953324,-7.186999988555911,-15.363814982078402,0.9898150049665801,-11.27540748531716,-3.0985924917946654,11.014766577209471,2.535216110705762,-27.915856698453457,4.0884074967612465,10,4.100000381469727,9.78499984741211,18.229999542236328,18.514999389648438,3.6699981689453054,0,0.12417390242866855,-1.140078075136186,30.5,2.620911512776051,31.96999931335449,1.6229529212936804,32.25,0.12417390242866855
8994,2008-10-28,32.09000015258789,32.150001525878906,28.5,29.54999923706055,6123400.0,0.1161739183508832,1.7443582712848342,-1.8142868625877526,43.0432939992531,32.21521007139793,1.1672937770530396,4.182305772111874,12.16365207648488,14.114419835874692,43.08008787898717,3.6500015258789062,-4.698724826245211,-3.2289998054504423,-10.51671385222351,4.05871424132263,-6.87285682883698,0.41485721793609187,6.779185074030764,61.47260374637228,26.649899882742353,3.6438570233865355,10,0.04500007629394531,6.159999847412109,14.889999389648438,15.174999237060547,-0.31999969482421875,1,-0.0012465227590255923,-1.1250006773254166,28.75,-1.140078075136186,30.5,2.620911512776051,31.96999931335449,-0.0012465227590255923
8995,2008-10-29,32.15999984741211,33.880001068115234,31.32999992370605,31.88999938964844,5437400.0,0.00218135539081854,-2.6690680059278638,0.10629935450539489,43.94714449782021,33.662819350998404,0.9599573009073552,3.4670337514560217,11.836539584701683,13.894803058749261,43.05653842801588,2.5500011444091832,-4.674742923481759,-2.636500072479251,-9.184085429257578,3.9110852842990766,-5.910292750868415,0.6372926059099129,5.672266856544681,68.02972343450315,28.95237097048578,3.2737926783891633,10,-0.07500076293945312,5.430000305175781,14.819999694824219,15.104999542236328,0.22999954223633523,2,0.040733873740874005,1.7443582712848342,32.09000015258789,-1.1250006773254166,28.75,-1.140078075136186,30.5,0.040733873740874005
8996,2008-10-30,33.139999389648445,34.25,32.189998626708984,33.049999237060554,3830200.0,0.030472622726557486,-1.27624288433044,0.3333333333333377,49.88952886721029,35.68373921616333,-0.40781699392734794,1.899206362275116,10.605836142012059,12.773517573439008,42.5253128076212,2.0900001525878906,-4.653748688675371,-1.2215004920959416,-6.896658720084517,4.453657735892634,-4.059079606090229,1.616078621898346,3.7590406439126696,80.69564155910338,38.23405379884585,2.8375791139942885,10,-1.0550003051757884,4.220001220703118,13.840000152587884,14.124999999999993,-0.299999237060554,3,0.029571501517360987,-2.6690680059278638,32.15999984741211,1.7443582712848342,32.09000015258789,-1.1250006773254166,28.75,0.029571501517360987
8997,2008-10-31,33.389999389648445,34.84999847412109,32.75,34.84999847412109,3703700.0,0.007543753910812967,1.8767120424320198,-16.222184546263563,38.86792119143595,36.86030059571871,-0.8384855026915119,1.1588870999526009,10.089005976155242,12.405563027886416,42.31387616165156,2.0999984741210866,-4.161884735102873,-0.6225005149841252,-5.55127706917618,4.30627603920793,-3.0868887920801527,1.8418877621119023,2.669136640556559,77.00788290859042,37.33808925447116,2.464388277096027,10,-1.3050003051757884,3.325000762939446,13.590000152587884,13.874999999999993,-1.1499977111816406,4,-0.07517221547658948,-1.27624288433044,33.139999389648445,-2.6690680059278638,32.15999984741211,1.7443582712848342,32.09000015258789,-0.07517221547658948
8998,2008-11-03,33.47999954223633,33.65999984741211,33.09000015258789,33.59000015258789,3357300.0,0.0026954224088959755,3.55999755859375,0.07534293104799801,39.69548384634342,37.70833238410253,-1.2127910036471405,0.6601069069453231,9.70644298434685,12.184160471603462,41.176562365735926,0.5699996948242188,-3.908725276276215,-0.2515004158019991,-4.560919171752673,4.057918340148671,-2.406209793777336,1.9032089621733377,1.8232228849481729,78.4252084867724,39.87947425903248,2.154709377975335,11,-1.8050003051757848,3.125,13.5,13.78499984741211,-0.9899978637695241,0,-0.026583016780680313,1.8767120424320198,33.389999389648445,-1.27624288433044,33.139999389648445,-2.6690680059278638,32.15999984741211,-0.026583016780680313
8999,2008-11-04,34.700000762939446,34.77000045776367,33.389999389648445,34.52000045776367,2668600.0,0.036439702430821175,7.62501490117536,-1.6363573311138209,53.1835219370089,40.339858297580605,-2.751977670386342,-0.7105234619693661,8.229748065045285,10.835802685585719,39.57902504219222,1.3800010681152273,-3.5598590174091527,1.0410008430480886,-3.1440954315656526,5.22609711766183,-1.051547294258782,3.133548980354959,-6.200000762939446,95.73869963202245,53.37701306244093,2.0925481373068697,11,-3.0250015258789027,1.904998779296882,11.489999771118171,11.77499961853028,-3.5799999237060476,1,-0.06570612518341057,3.55999755859375,33.47999954223633,1.8767120424320198,33.389999389648445,-1.27624288433044,33.139999389648445,-0.06570612518341057
9000,2008-11-05,33.459999084472656,35.009998321533196,33.34000015258789,34.240001678466804,3005800.0,-0.03573491790210981,-2.274504744060094,-4.333340397575762,43.974356434989865,41.77244409970439,-1.477681562470604,0.39704264087600905,9.187229488337977,11.942287234881022,37.621882618693256,1.6699981689453054,-3.2007730406483432,-0.10200071334838867,-4.206343232624263,4.002341805927486,-2.154171972986326,1.9501705462895487,-4.8345990753173815,45.03548209932835,2.6423132933800133,2.052171259637938,11,-1.7049999237060582,2.740001678466797,12.730001449584961,13.01500129699707,-2.159999847412106,2,-0.05050802967574619,7.62501490117536,34.700000762939446,3.55999755859375,33.47999954223633,1.8767120424320198,33.389999389648445,-0.05050802967574619
9001,2008-11-06,31.86000061035156,33.56999969482422,31.68000030517578,33.169998168945305,4016000.0,-0.04781824620143482,-1.2634748046964421,1.679478464149281,43.30808424412039,43.16183388880624,0.11742074475059638,1.8442967563484736,10.467073086847211,13.398907519746462,35.546334262313316,1.8899993896484375,-3.05531083126381,-1.5449992179870655,-5.657949434408753,2.567950998434622,-3.6014743261979056,0.5114758902237782,-2.9792166687011665,5.405417789788195,-38.64159592710785,2.0564751082108432,11,-0.10500144958496094,3.9149990081787145,14.329999923706058,14.614999771118168,-0.610000610351559,3,0.0166352407138588,-2.274504744060094,33.459999084472656,7.62501490117536,34.700000762939446,3.55999755859375,33.47999954223633,0.0166352407138588
9002,2008-11-07,32.90999984741211,32.90999984741211,31.739999771118164,32.110000610351555,3388100.0,0.03295666092107341,1.925002980235081,-0.6106875786236851,45.210494956406784,44.56886999717654,-0.6199649800327691,0.8139782551245389,9.066412596878749,12.216886418211516,32.842788945329325,1.1700000762939453,-2.567643626536743,-0.48100004196167134,-4.598934809005122,3.636934725081783,-2.539967425483397,1.5779673415600541,-3.7840473305664055,36.93694519319227,-9.483664656254184,2.058967383521727,11,-1.1550006866455114,2.864999771118164,12.194999694824219,12.889999389648438,0.09000015258789062,4,-0.0021270038027582094,-1.2634748046964421,31.86000061035156,-2.274504744060094,33.459999084472656,7.62501490117536,34.700000762939446,-0.0021270038027582094
9003,2008-11-10,33.110000610351555,34.09999847412109,32.68000030517578,33.650001525878906,3028300.0,0.00607720339917206,-1.0285666018168738,-0.6750017881410515,44.49938582903644,44.73065797826358,-0.15249632290729664,0.2810616121821212,8.517292340778063,11.877501244326943,31.085119644251126,1.4199981689453054,-2.1067974529879763,-0.060499286651619855,-3.6909406694171167,3.5699420961138806,-1.8757199780343683,1.7547214047311286,-3.748686261318351,42.942977688017024,-2.8462548958644263,1.8152206913827496,11,0.059998512268066406,1.68499946594239,11.754999160766609,12.574998855590827,-0.06999969482421164,0,-0.026276016787893153,1.925002980235081,32.90999984741211,-1.2634748046964421,31.86000061035156,-2.274504744060094,33.459999084472656,-0.026276016787893153
9004,2008-11-11,32.259998321533196,33.27000045776367,31.739999771118164,32.540000915527344,3638000.0,-0.0256720710706545,-1.3181833945033667,0.5185224430975353,50.03474051183733,45.407057535376595,0.8092582950825502,0.77628284355837,9.003679040630594,12.595652744621802,31.12784488874446,1.5300006866455078,-1.5150476031863889,-0.6600014686584572,-3.7506869389082453,2.430684001591331,-2.2053442037833477,0.8853412664664368,-2.672736613599991,17.41736822389634,-29.845329953517854,1.5453427351248932,11,1.0850009918212962,2.5350017547607493,10.630002975463874,11.780002593994148,0.40000152587891336,1,0.007129676655317274,-1.0285666018168738,33.110000610351555,1.925002980235081,32.90999984741211,-1.2634748046964421,31.86000061035156,0.007129676655317274
9005,2008-11-12,31.0,32.310001373291016,30.79999923706055,31.65999984741211,4507600.0,-0.03905760654340029,-1.849056943279856,2.3571204751978256,46.844504683179736,45.068721514928754,2.1092126824901314,1.9238441957846462,9.879857713421956,13.719765361361098,30.653034343851587,1.5100021362304652,-0.8539933462912614,-1.7859997749328613,-4.968956941529086,1.3969573916633635,-3.3774783582309738,-0.1945211916347489,-1.1958288275227957,6.0606305811633945,-41.429225850872555,1.5914785832981122,11,1.904998779296875,3.7950000762939453,11.28499984741211,12.549999237060547,2.4000015258789062,2,0.003870994813980566,-1.3181833945033667,32.259998321533196,-1.0285666018168738,33.110000610351555,1.925002980235081,32.90999984741211,0.003870994813980566
9006,2008-11-13,33.799999237060554,33.950000762939446,30.0,31.25,4394500.0,0.09032255603421135,1.7719281338382202,-3.8636361009161164,59.880236785329664,47.40342324758361,-0.6563413918742711,-1.0513466717765212,6.770630409773553,10.807405014889675,29.69893068038604,3.950000762939446,-0.5949321330792401,1.0909995079040584,-1.900566685667691,4.082565701475808,-0.40478358888181987,2.586782604689933,1.209999084472642,92.68294271439105,40.607695055591606,1.4957830967858747,11,-1.2950000762939524,0.9950008392333913,7.467500686645501,9.200000762939446,-0.5699996948242259,3,-0.07396449871095967,-1.849056943279856,31.0,-1.3181833945033667,32.259998321533196,-1.0285666018168738,33.110000610351555,-0.07396449871095967
9007,2008-11-14,31.84000015258789,33.799999237060554,31.6200008392334,33.150001525878906,3874800.0,-0.057988139902784064,-1.4914267403738921,-0.5137261824443077,59.13660609246186,49.563547941596774,1.1853170670808737,0.7801051419734009,8.39257277929255,12.628613515473752,28.693266069385437,2.1799983978271555,-0.4028429851907305,-0.7619996070861816,-3.7149896796030006,2.190990465430641,-2.2384946433445947,0.7144954291722279,3.06979820251464,44.878069204216715,-12.90748939254209,1.4764950362584108,11,0.6649990081787109,2.9549999237060547,8.872499465942383,10.65999984741211,0.8299980163574148,4,-0.018530155457299413,1.7719281338382202,33.799999237060554,-1.849056943279856,31.0,-1.3181833945033667,32.259998321533196,-0.018530155457299413
9008,2008-11-17,32.189998626708984,33.220001220703125,31.03000068664551,31.459999084472656,5633600.0,0.010992414335545986,-1.754723997620015,-0.5572509747851687,50.359189968660274,49.249733278446925,0.7074884490387348,0.2632458188972322,7.6571262403754545,12.169989913779368,27.566198959773196,2.1900005340576136,-0.4450858971370124,-0.2975010871887207,-3.1185263129354936,2.5235241385580522,-1.7080137000621107,1.1130115256846658,2.621603761291496,55.44299249905126,-1.7986766357442292,1.410512612873387,11,0.3150005340576172,2.605001449584961,7.022500991821289,8.810001373291016,1.1800003051757884,0,0.02516313786416058,-1.4914267403738921,31.84000015258789,1.7719281338382202,33.799999237060554,-1.849056943279856,31.0,0.02516313786416058
9009,2008-11-18,32.830001831054695,33.470001220703125,31.520000457763672,31.989999771118164,4545700.0,0.019882051309398907,-1.1910112479948738,1.150688474903989,52.311945845521386,50.176132101839315,-0.25219014746488,-0.5681284496319989,6.672751708005755,11.431005909032656,26.774830808256905,1.9500007629394531,-0.23794107949579058,0.44550199508667987,-2.147382775187822,3.0383867653611816,-0.8509403900505745,1.7419443802239307,1.8853685091857741,71.64560213777555,15.117166811185797,1.2964423851372515,11,-0.7800025939941477,1.9649982452392507,6.179998397827141,8.169998168945305,1.269996643066392,1,0.006396560242467153,-1.754723997620015,32.189998626708984,-1.4914267403738921,31.84000015258789,1.7719281338382202,33.799999237060554,0.006396560242467153
9010,2008-11-19,31.01000022888184,33.310001373291016,30.739999771118164,32.779998779296875,4609800.0,-0.05543714592337523,-1.2251101267024742,-2.107135964105581,43.05284200475853,50.14777185302133,1.3228424792109301,1.21658739465391,8.114008053006085,13.122076433155211,25.392949058579788,2.5700016021728516,-0.10148430294520949,-1.3124996185302713,-3.9772311955726742,1.3522319585121316,-2.6448654070514728,0.01986616999093016,3.61106270455382,25.569621108888956,-26.749229547246916,1.3323657885212015,11,1.0399990081787074,1.8050003051757777,7.787499427795407,9.98999977111816,2.570001602172855,2,0.05320862967919315,-1.1910112479948738,32.830001831054695,-1.754723997620015,32.189998626708984,-1.4914267403738921,31.84000015258789,0.05320862967919315
9011,2008-11-20,29.040000915527344,31.65999984741211,28.790000915527344,30.559999465942386,7264000.0,-0.06352787161606321,-1.841585140043869,0.8587569464724296,37.243408517535045,49.26254002648003,3.1857761147359795,3.1155600964841454,9.68100912414883,14.95165762501253,23.99812317788779,2.8699989318847656,-0.42103072285667764,-3.1359990119934054,-6.177815345241214,-0.0941826787455966,-4.65690717861731,-1.615090845369501,5.488640759239601,4.990021631853411,-42.3797351471505,1.5209081666239048,11,2.4049987792968714,3.094999313354492,9.757498741149902,11.959999084472656,5.969997406005852,3,0.1501377573311411,-1.2251101267024742,31.01000022888184,-1.1910112479948738,32.830001831054695,-1.754723997620015,32.189998626708984,0.1501377573311411
9012,2008-11-21,30.489999771118164,30.729999542236328,28.709999084472656,29.76000022888184,7541600.0,0.04993108849440575,2.3388462581259417,-0.4802633147492113,41.87941475794547,48.97143212969215,1.5158029720749369,1.7547400713051218,7.846868436873386,13.38852505421655,22.245184973074938,2.020000457763672,-0.4584710151427345,-1.685500144958496,-4.728479541774561,1.3574792518575691,-3.2069898433665287,-0.16401044655046348,3.809096273279195,37.39495562611496,-5.796720885456345,1.5214896984080326,11,0.8400001525878871,1.5949993133544922,7.817500114440918,10.510000228881836,4.55999946594239,4,0.0898655228496803,-1.841585140043869,29.040000915527344,-1.2251101267024742,31.01000022888184,-1.1910112479948738,32.830001831054695,0.0898655228496803
9013,2008-11-24,32.31999969482422,33.09999847412109,30.85000038146973,31.01000022888184,6416100.0,0.060019676531435584,-1.7607352774257556,1.7945209416560015,43.74342531326347,48.27239710762838,-0.48952180244722143,0.21703641430528364,5.683789576723811,11.43827837047565,19.9405498313172,2.6099987030029226,-0.3204183030910599,-0.0340002059936495,-2.6146273335626447,2.5466269215753456,-1.3243137697781435,1.256313357790848,1.643750531977659,75.8403149207489,37.67222754763131,1.2903135637844976,11,-0.9899997711181676,-0.2350006103515625,5.987500190734863,8.680000305175781,4.349998474121094,0,0.01082916081144436,2.3388462581259417,30.489999771118164,-1.841585140043869,29.040000915527344,-1.2251101267024742,31.01000022888184,0.01082916081144436
9014,2008-11-25,32.049999237060554,33.240001678466804,31.20000076293945,33.15999984741211,5272600.0,-0.008353974638400263,2.212589059364881,-0.84732905562908,46.09418308307441,48.189028040950014,-0.2821091498399788,0.5100362751882628,5.594587342454979,11.592586133650862,18.33745566624907,2.0400009155273544,-0.3003613445964888,-0.30200061798095135,-2.8835510822389594,2.2795498462770567,-1.5927758501099518,0.9887746141480527,1.5985259212015706,72.60866284146722,33.85066582520465,1.290775232129004,11,-0.7199993133545028,0.03499984741210227,6.257500648498528,8.950000762939446,4.220001220703118,1,0.041185638884442044,-1.7607352774257556,32.31999969482422,2.3388462581259417,30.489999771118164,-1.841585140043869,29.040000915527344,0.041185638884442044
9015,2008-11-26,33.470001220703125,33.540000915527344,31.28000068664551,31.309999465942386,3849300.0,0.044305835177698594,-1.0360368719816446,-1.945946456801164,54.50475759064869,47.59175257487435,-1.4694207052456392,-0.8503916668257361,3.8883083015333,10.049284415007733,17.379651597806685,2.2600002288818324,-0.25200616270560516,1.0525012969970717,-1.5746112331380502,3.6796138271321936,-0.2610549680704892,2.3660575620646327,-4.760002136230469,98.5507315054385,53.278158797670486,1.313556265067561,11,-2.21500205993652,-1.715002059936527,4.837498664855957,7.529998779296875,3.4699974060058523,2,0.01882274366420611,2.212589059364881,32.049999237060554,-1.7607352774257556,32.31999969482422,2.3388462581259417,30.489999771118164,0.01882274366420611
9016,2008-11-28,34.11999893188477,34.11999893188477,32.990001678466804,32.990001678466804,1454500.0,0.01942030736406397,1.0,0.5231464515838495,53.46307670270433,46.96136042045684,-2.3124295632419773,-1.5001176558629865,2.898879660034595,9.302625278314743,16.433629469956404,1.1299972534179688,-0.23458423914871673,1.6534990310669002,-1.0653106391221883,4.372308701255989,0.294094195972356,3.0129038661614445,-5.313399810791022,100.0,51.45584911338306,1.3594048350945436,11,-2.7049999237060582,-2.3649997711181747,4.187500953674309,6.880001068115227,1.720001220703118,4,-0.015826410250132095,-1.0360368719816446,33.470001220703125,2.212589059364881,32.049999237060554,-1.7607352774257556,32.31999969482422,-0.015826410250132095
9017,2008-12-01,30.8799991607666,33.220001220703125,30.739999771118164,33.220001220703125,5652600.0,-0.09495896461152664,1.1196574926538614,-2.0708033164315953,44.563624025599225,46.317408649005614,0.8683942654743859,1.6255399235152055,5.688391051177071,12.423108121100341,16.013555476174176,3.3799991607666087,-0.13424879735236317,-1.461000728607175,-4.231551760356453,1.3095503031421032,-2.846276244481814,-0.07572521273253585,-1.8608640472412112,4.141994805013047,-43.247191707335986,1.3852755158746386,12,0.5349998474121129,0.8749999999999964,7.067501068115234,9.760001182556152,6.120000839233398,0,0.13374349977359468,1.0,34.11999893188477,-1.0360368719816446,33.470001220703125,2.212589059364881,32.049999237060554,0.13374349977359468
9018,2008-12-02,32.59000015258789,32.93000030517578,30.82999992370605,31.34000015258789,5405700.0,0.0553756812919175,1.1761658543141686,-0.5341875639348405,50.77211475795237,46.14631630594239,-0.8704350662268112,-0.16290871830045717,3.5936107613554498,10.614136130686092,15.570780161787459,2.10000038146973,-0.4750894917202366,0.29350023269653036,-2.428180858445643,3.0151813238387035,-1.0673403128745562,1.654340778267617,-3.3668304863281264,54.73375268679453,3.4065482235449593,1.3608405455710857,12,-1.1750011444091761,-0.8350009918212926,4.602499961853027,7.155000686645508,3.6899986267089915,1,0.07548324863316469,1.1196574926538614,30.8799991607666,1.0,34.11999893188477,-1.0360368719816446,33.470001220703125,0.07548324863316469
9019,2008-12-03,32.419998168945305,32.889999389648445,30.13999938964844,30.290000915527344,5845800.0,-0.005216384867954171,-1.2633742013469338,1.7039978027343694,53.50098123105229,47.307220664419475,-0.8545761050484302,-0.18179774319723663,3.4047088056023753,10.678383596024503,15.69637187005561,2.7500000000000036,-0.6760936379534428,0.23749837875365643,-2.2403771009982236,2.7153738585055365,-1.0014393611222872,1.4764361186295965,-3.000955332060542,57.28640807872431,0.22364963238354818,1.23893773987594,12,-1.004999160766591,-0.6649990081787074,3.2725019454956126,7.2250022888183665,3.1700019836425852,2,0.1310919259727481,1.1761658543141686,32.59000015258789,1.1196574926538614,30.8799991607666,1.0,34.11999893188477,0.1310919259727481
9020,2008-12-04,31.770000457763672,32.81999969482422,31.270000457763672,32.029998779296875,4478200.0,-0.020049282785100764,-1.4603195267347056,-0.12206509708685742,44.40154809790115,48.10256950668238,-0.09547537619824098,0.3532068978017264,3.6982582323553927,11.231984256691199,15.935986438181725,1.5499992370605469,-0.7400516969298927,-0.32799940109252645,-2.736742870291444,2.080744068106391,-1.5323711356919816,0.8763723335069322,-2.1629193770789072,40.95480541687061,-11.122962742870286,1.2043717345994578,12,-0.3550014495849574,0.08999824523925426,3.422499656677246,7.840000152587891,3.4099998474121094,3,0.1416430574491958,-1.2633742013469338,32.419998168945305,1.1761658543141686,32.59000015258789,1.1196574926538614,30.8799991607666,0.1416430574491958
9021,2008-12-05,32.389999389648445,32.669998168945305,30.56999969482422,31.3799991607666,5883300.0,0.019515232072754518,1.67516106184802,-3.884641342782133,51.63787732897594,49.18684312568576,-0.21266801075319108,-0.23721197656991677,2.7326270414525027,10.493625472287555,15.742390031818537,2.0999984741210866,-0.8808325732551694,0.2654995918273997,-2.143880733630027,2.67487991728483,-0.9391905709013173,1.4701897545561131,-2.60240159491568,73.05190462271696,19.23462365908466,1.2046901627287148,12,-0.26000022888183594,-0.5300006866455185,2.447500228881829,7.220001220703118,2.1000022888183594,4,0.14047543447977562,-1.4603195267347056,31.770000457763672,-1.2633742013469338,32.419998168945305,1.1761658543141686,32.59000015258789,0.14047543447977562
9022,2008-12-08,32.84000015258789,34.529998779296875,31.75,33.200000762939446,5848100.0,0.013893200723037458,-1.188974627766781,-0.35643616709880055,51.92421966418474,50.09582027578812,-0.32884706380644957,-0.7301615921506865,1.9450906790411011,9.919494747606159,15.183396438702268,2.779998779296875,-0.6996246791318192,0.7190003395080566,-1.6857745074745694,3.123775186490686,-0.4833870839832599,1.9213877629993696,-2.8791063123690463,61.50344278648464,7.565801140693722,1.2023874234913143,12,-0.5050010681152344,-0.9800014495849645,1.8824996948242188,6.770000457763672,2.259998321533196,0,0.09135200931975618,1.67516106184802,32.389999389648445,-1.4603195267347056,31.770000457763672,-1.2633742013469338,32.419998168945305,0.09135200931975618
9023,2008-12-09,32.240001678466804,33.029998779296875,31.59000015258789,31.729999542236328,7407300.0,-0.018270355399916283,-2.645561918742181,-1.4166701987878236,48.24925754891302,50.335272994214634,0.28900197275281414,-0.20942022626236678,2.257131010049811,10.39492524370484,15.183228431563,1.4399986267089844,-0.22025940200935423,0.16250181198120828,-2.1980141337221397,2.5230177576845527,-1.0177561608704622,1.3427597848328823,-2.0049615419032776,47.83604967622873,-3.702133114586111,1.1802579728516727,12,0.09499740600585227,-0.38000297546387785,2.1599979400634695,7.3699989318847585,2.3899993896484304,1,0.1476426201526042,-1.188974627766781,32.84000015258789,1.67516106184802,32.389999389648445,-1.4603195267347056,31.770000457763672,0.1476426201526042
9024,2008-12-10,32.490001678466804,32.880001068115234,32.110000610351555,32.509998321533196,5367800.0,0.0077543420280581365,1.0263112984992406,-0.03920893981776446,54.84293767200314,50.37284855880958,0.12066973066161069,-0.46515414534680843,1.662948196659265,10.018789968665487,14.860307119725164,0.770000457763679,0.10572500156676767,0.40100164413453143,-1.9654914640966439,2.7674947523657067,-0.7822449099810598,1.584248198250119,-1.9972640233392767,48.48490978624222,-6.076300150898902,1.1832465541155885,12,-0.15500259399414773,-0.6300029754638778,1.6499977111816335,7.1199989318847585,0.9399986267089773,2,0.1166511820570928,-2.645561918742181,32.240001678466804,-1.188974627766781,32.84000015258789,1.67516106184802,32.389999389648445,0.1166511820570928
9025,2008-12-11,31.1200008392334,32.220001220703125,30.770000457763672,32.189998626708984,5358600.0,-0.04216684421230399,1.5663662741139714,53.50887066009144,57.0844691781912,50.77522550053035,1.2541548600151273,0.9637075991467867,2.725068168776616,11.239517092255241,14.41076197467057,1.720001220703132,0.23861727753619988,-0.974999237060544,-3.3304495394759783,1.3804510653548938,-2.152724388268261,0.20272591414717311,-0.3850275166557111,13.888920999142657,-45.00355590881291,1.1777251512077187,12,1.2149982452392578,0.7399978637695277,3.019998550415039,8.489999771118164,3.309999465942383,3,0.14363750619566518,1.0263112984992406,32.490001678466804,-2.645561918742181,32.240001678466804,-1.188974627766781,32.84000015258789,0.14363750619566518
9026,2008-12-12,31.29999923706055,31.63999938964844,30.21999931335449,30.270000457763672,4950200.0,0.005784010056973488,-1.5132720956846668,-0.9626176720672704,53.02013270085019,51.714837575558235,0.7063529505013371,0.61852440583678,2.257755878419271,10.907860102741207,14.784722754278622,1.4200000762939524,0.33975386659123075,-0.6700008392333956,-2.906831223604815,1.5668295451380274,-1.788416031419107,0.4484143529523159,3.2299995422363246,25.058005975179825,-35.043764560405556,1.1184151921857113,12,1.0349998474121058,0.3199996948242152,2.677500724792477,8.310001373291012,2.330001831054684,4,0.12396169848851435,1.5663662741139714,31.1200008392334,1.0263112984992406,32.490001678466804,-2.645561918742181,32.240001678466804,0.12396169848851435
9027,2008-12-15,31.25,31.8700008392334,30.809999465942386,31.29999923706055,3541200.0,-0.0015974197533318302,-1.2795720977546714,-0.04854300613315489,45.39982825658126,51.117916853183665,0.9100586534738895,0.6556726487599605,2.0613262207506295,10.832791903158729,15.13015236989052,1.060001373291012,0.13934368537047703,-0.6905000686645515,-2.949996678686169,1.5689965413570661,-1.820248373675362,0.4392482363462591,3.1937987899780254,36.654835672720715,-20.56978487429604,1.1297483050108097,12,1.0849990844726562,0.3699989318847656,2.5149993896484375,8.360000610351562,1.7900009155273438,0,0.10368005371093769,-1.5132720956846668,31.29999923706055,1.5663662741139714,31.1200008392334,1.0263112984992406,32.490001678466804,0.10368005371093769
9028,2008-12-16,33.0,33.139999389648445,31.56999969482422,31.60000038146973,5391000.0,0.05600000000000005,-1.1506830524350782,-28.000419623100097,53.62319220113902,51.13149584985996,-0.8668223607837575,-1.0862239247844379,0.12109382349281361,8.960084393285243,15.01911053231173,1.8899993896484446,-0.0619917861111432,1.0189998626708991,-1.2878676367119937,3.325867362053792,-0.13443388702054904,2.1724336123623473,1.359322800445554,95.20550047977633,38.27752050806825,1.1534337496914473,12,-0.6250009536743164,-1.3800010681152344,0.7649993896484375,6.6100006103515625,0.18000030517578125,1,0.06363631739760867,-1.2795720977546714,31.25,-1.5132720956846668,31.29999923706055,1.5663662741139714,31.1200008392334,0.06363631739760867
9029,2008-12-17,33.040000915527344,33.43000030517578,32.0,32.549999237060554,4360800.0,0.0012121489553740261,1.2519681728207424,0.35000129427263504,48.16709095568446,51.54988950072477,-0.9047736632134757,-1.169654363300019,-0.017495086235918222,8.804027044458579,14.96964727994631,1.4300003051757812,0.19382106945607802,1.04850082397461,-1.2764780746334168,3.373479722582637,-0.11398862532940512,2.2109902732786217,1.236535415176391,87.85049005772552,34.6926395887793,1.162489449304013,12,-0.6650018692016602,-1.4200019836425781,0.9424986839294434,6.569999694824219,1.4899978637695312,2,0.04812348996760041,-1.1506830524350782,33.0,-1.2795720977546714,31.25,-1.5132720956846668,31.29999923706055,0.04812348996760041
9030,2008-12-18,32.65999984741211,33.68000030517578,32.34000015258789,33.650001525878906,4279200.0,-0.011501242663000344,1.5523830976090913,-2.020404667927877,43.63002093756343,50.660127679456714,-0.43052387355425026,-0.6953524785361331,0.2816481120181322,9.050053660867697,14.571224278782275,1.3400001525878906,0.1630815805487842,0.5859997749328585,-1.709243713181479,2.8812432630471996,-0.5616219691243103,1.7336215189900273,1.53540574294464,70.52022643419073,22.325606409798766,1.14762174405717,12,-0.2850008010864258,-1.0400009155273438,1.4099998474121094,6.950000762939453,2.240001678466797,3,0.023576254175172062,1.2519681728207424,33.040000915527344,-1.1506830524350782,33.0,-1.2795720977546714,31.25,0.023576254175172062
9031,2008-12-19,33.400001525878906,33.919998168945305,32.81999969482422,32.93000030517578,5821000.0,0.02265773673986815,-2.1883900928792364,-0.47474790288336677,64.06251164153088,52.00882678805073,-1.1311417659783487,-1.150977177558282,-0.5193844486385188,8.16465001104607,13.426904996061435,1.259998321533196,0.09334579782026253,1.108001422882083,-0.7629018987723768,2.978904744536546,0.1725497620548495,2.043453083709313,0.7158959389377983,83.2798437322721,28.293716966354935,0.9354516608272311,12,-1.330002784729011,-1.7800025939941406,0.4499979019165039,6.209999084472656,0.39999771118164773,4,0.030838285396448617,1.5523830976090913,32.65999984741211,1.2519681728207424,33.040000915527344,-1.1506830524350782,33.0,0.030838285396448617
9032,2008-12-22,33.22999954223633,33.97999954223633,32.549999237060554,33.360000610351555,3460200.0,-0.005089879517246709,1.087593313972095,-0.2765972988766812,54.31266319779508,52.68253852681541,-1.0057678156750143,-0.806527324997397,-0.3552964282087103,8.20179447934266,12.245569819631253,1.4300003051757741,0.2876784302670501,0.8009994506835909,-0.908637888500607,2.510636789867789,-0.05381921890850805,1.6558181202756899,0.8079799595511332,68.87966607942485,13.289006644222539,0.854818669592099,12,-1.130000114440918,-1.6100006103515625,0.4200000762939453,6.090000152587891,-0.5699996948242188,0,0.012037361763140852,-2.1883900928792364,33.400001525878906,1.5523830976090913,32.65999984741211,1.2519681728207424,33.040000915527344,0.012037361763140852
9033,2008-12-23,32.669998168945305,33.959999084472656,32.330001831054695,33.47999954223633,3417000.0,-0.016852283509039556,-1.1879245147762618,6.230728601191744,51.600511882462406,52.32226899464421,-0.42282116551220383,-0.23079340910110346,0.05257152648658803,8.6248121558557,12.243383383347611,1.6299972534179616,0.2690784382820297,0.2234981536865135,-1.4886047846849877,1.9356010920580147,-0.6325533154992371,1.079549622872264,1.3100013732910227,33.83829918407809,-20.648152695095256,0.8560514691857505,12,-0.5699987411498952,-1.0499992370605398,0.980001449584968,6.650001525878913,-0.1999969482421804,1,0.011325459666959636,1.087593313972095,33.22999954223633,-2.1883900928792364,33.400001525878906,1.5523830976090913,32.65999984741211,0.011325459666959636
9034,2008-12-24,33.36999893188477,33.529998779296875,32.610000610351555,32.650001525878906,1039700.0,0.021426409616541076,-1.2999976158119122,-0.8888841793940774,60.178101611635896,52.66600593169361,-1.1006076876607125,-0.8715157161451401,-0.786505766279376,7.791944526702331,12.306628965899977,0.9199981689453196,0.2258636512205925,0.8574989318847699,-0.8916166739474463,2.6066145377169825,-0.017058871031338185,1.732056734800878,0.6100006103515554,63.03021475619454,6.549873576729638,0.8745578029161066,12,-1.2699995040893626,-1.750000000000007,0.2800006866455007,5.950000762939446,0.6300010681152273,2,-0.005693695918205455,-1.1879245147762618,32.669998168945305,1.087593313972095,33.22999954223633,-2.1883900928792364,33.400001525878906,-0.005693695918205455
9035,2008-12-26,34.09999847412109,34.189998626708984,33.389999389648445,33.40999984741211,1483800.0,0.021875923452272072,-1.1917801060800275,0.9583348786444867,60.727716462394525,53.522404127420764,-1.52367097625104,-1.635763932514216,-1.534232494984984,6.9148892950497824,12.365366698654492,0.8199996948242116,0.3249534456811105,1.5559986114501854,-0.28594965074741907,3.39794687364779,0.6350244803513831,2.4769727425489876,-3.879999160766598,95.16127378293476,39.092663001632275,0.9209741310988027,12,-1.599999427795403,-2.479999542236321,-0.6774988174438406,5.220001220703132,0.4400024414062571,4,0.012609980188184489,-1.2999976158119122,33.36999893188477,-1.1879245147762618,32.669998168945305,1.087593313972095,33.22999954223633,0.012609980188184489
9036,2008-12-29,33.580001831054695,34.080001831054695,33.11999893188477,34.080001831054695,1994900.0,-0.0152491691007266,2.8400115966796875,-0.7246391233918882,54.60199996394073,54.54486765046071,-0.7221902319896714,-1.2208925810817917,-1.091885885100396,7.2700607925083744,12.766274434760872,0.9799995422363139,0.2692526246626272,1.063001823425303,-0.6956232867881127,2.8216269336387185,0.1836892683185951,1.9423143785320107,-3.2806025314331144,67.20441685278755,11.33486844267761,0.8793125551067085,12,-0.700002670288093,-1.960002899169929,-1.1475019454956126,5.739997863769524,2.019996643066399,0,0.039309101335530006,-1.1917801060800275,34.09999847412109,-1.2999976158119122,33.36999893188477,-1.1879245147762618,32.669998168945305,0.039309101335530006
9037,2008-12-30,35.009998321533196,35.06999969482422,33.919998168945305,34.0,2706700.0,0.04258476511326581,1.035399006829327,-2.019996643066392,65.61441362247044,55.8772255861642,-1.7463934195428763,-2.4512946717881547,-2.540673107705871,5.690024458778723,12.280853558725699,1.4899978637695241,0.32269708224604443,2.2864983558654686,0.374043609849835,4.198953101881102,1.3302709828576553,3.2427257288732854,-4.632787035369869,97.8101671506971,39.23388897642075,0.9562273730078167,12,-1.4749984741210866,-3.1199989318847585,-3.2199983596801687,4.310001373291023,0.8100013732910227,1,-0.0345615293482725,2.8400115966796875,33.580001831054695,-1.1917801060800275,34.09999847412109,-1.2999976158119122,33.36999893188477,-0.0345615293482725
9038,2008-12-31,35.049999237060554,35.41999816894531,34.700000762939446,35.0,3338500.0,0.0011425569107426092,-1.2153844348065677,0.04950427737805962,64.78058662644641,57.723169549582195,-1.637189180814019,-2.4217115566000373,-2.615506325967111,5.468674812597214,11.843928440590815,0.7199974060058665,0.4622392073595023,2.2034993171691966,0.028752296245990294,4.378246338092403,1.1161258067075934,3.2908728276307997,-4.485076414550793,86.83276678468283,25.865482475268372,1.0873735104616034,12,-1.174999237060554,-2.270000457763679,-3.3424997329711985,4.270000457763665,0.920001983642571,2,-0.06818828649563413,1.035399006829327,35.009998321533196,2.8400115966796875,33.580001831054695,-1.1917801060800275,34.09999847412109,-0.06818828649563413
9039,2009-01-02,36.66999816894531,36.86999893188477,35.0,35.150001525878906,2621100.0,0.04621965669465222,-1.0549442257630521,30.400396734564993,81.14477336047723,61.89147537435039,-3.004028506482065,-3.9073159407390676,-4.265448740817021,3.6750659213726777,11.407345827780963,1.8699989318847727,0.7894830013309928,3.6109982490539565,0.8580342199706052,6.363962278137308,2.2345162345122773,4.987480263595632,-5.813770825649417,94.6666463216144,26.59817867807658,1.3764820145416765,1,-2.069997787475579,-3.164999008178704,-4.962498664855957,2.6500015258789062,-2.5199966430664062,4,-0.11453496476580238,-1.2153844348065677,35.049999237060554,1.035399006829327,35.009998321533196,2.8400115966796875,33.580001831054695,-0.11453496476580238
9040,2009-01-05,36.27000045776367,36.91999816894531,35.900001525878906,36.38999938964844,3187900.0,-0.010908037391733072,-1.3720940548165168,-0.07894684006846393,77.21797763324915,63.35319381787464,-2.277615972874365,-3.323290718652558,-3.8155517986799765,3.897684533724899,10.956366082141153,1.0199966430664062,0.8756990944622203,2.9860005378723145,-0.04492278268197225,6.016923858426598,1.4705388775951747,4.501462198149458,-4.932671387380665,82.89479363989449,8.998074477866368,1.5154616602771418,1,-1.6450004577636719,-2.740001678466797,-4.562500953674316,3.049999237060547,-1.2099990844726562,0,-0.06258617119145293,-1.0549442257630521,36.66999816894531,-1.2153844348065677,35.049999237060554,1.035399006829327,35.009998321533196,-0.06258617119145293
9041,2009-01-06,36.93999862670898,37.38000106811523,36.18999862670898,36.61000061035156,3134700.0,0.018472516142521656,-1.0341887587256728,-2.75000794735665,79.17949155347448,66.11617474628346,-2.673840869664211,-3.8313731499609958,-4.417809845318722,3.0685293392915796,10.296360030287083,1.19000244140625,1.0780031769994167,3.4284987449645925,0.02052599442661318,6.836471495502575,1.7245123696956028,5.132485120233582,-5.044402646469742,87.28317708890332,8.317229626565194,1.7039863752689908,1,-2.0849971771240163,-3.1799983978271413,-5.434999465942376,2.3800010681152415,-2.1699981689453054,1,-0.0649701624365071,-1.3720940548165168,36.27000045776367,-1.0549442257630521,36.66999816894531,-1.2153844348065677,35.049999237060554,-0.0649701624365071
9042,2009-01-07,35.84000015258789,37.2599983215332,35.810001373291016,36.52999877929688,5411300.0,-0.02977797820830852,-2.866678195588153,-2.090917498006008,65.60440560064964,67.67216293719316,-1.301551370568042,-2.629936659842727,-3.214066950808146,3.9956103736171684,10.514672175164904,1.4499969482421875,1.369526154116599,2.1785002708435073,-1.3663647596212414,5.723365301308256,0.40606775561113295,3.9509327860758816,-3.286275561803535,42.537285814736954,-32.95449361774461,1.772432515232374,1,-0.8449993133544993,-2.0799999237060547,-4.255001068115234,3.479999542236328,-0.7200012207031179,2,-0.006696475375139399,-1.0341887587256728,36.93999862670898,-1.3720940548165168,36.27000045776367,-1.0549442257630521,36.66999816894531,-0.006696475375139399
9043,2009-01-08,37.0,37.15999984741211,35.29999923706055,35.72999954223633,5706200.0,0.03236606703329903,1.3396231847200997,-1.8405840368422899,69.3737845777143,68.69390548897964,-1.9922548977072196,-3.599598287480262,-4.198287731122335,2.665447545855976,10.541604318373645,1.8600006103515625,1.4076372255730973,3.1005002021789565,-0.674232136791467,6.87523254114938,1.2131340326937448,4.987866371664168,-3.8671222319359373,84.03357573212527,9.687659229022373,1.8873661694852124,1,-1.75,-3.239999771118164,-5.415000915527344,2.3199996948242188,-4.040000915527344,3,-0.031891900139885965,-2.866678195588153,35.84000015258789,-1.0341887587256728,36.93999862670898,-1.3720940548165168,36.27000045776367,-0.031891900139885965
9044,2009-01-09,36.27999877929688,37.47000122070313,35.91999816894531,37.0,3965000.0,-0.019459492451435634,-1.1527783664646392,-0.5669298906954405,67.14015661220012,69.40639883895804,-0.9119631866973279,-2.7205875906419337,-3.4149243982230573,3.217674410696297,10.634899543941245,1.5500030517578196,1.5750247513481597,2.1909991264343347,-1.6654447399100079,6.047442992778677,0.26277719326215987,4.1192210596065095,-2.637466215226681,45.16122794465372,-28.443032839229105,1.9282219331721715,1,-0.9849987030029297,-2.4749984741210938,-4.694999694824226,3.0400009155273366,-3.500000000000007,4,-0.008544585695263507,1.3396231847200997,37.0,-2.866678195588153,35.84000015258789,-1.0341887587256728,36.93999862670898,-0.008544585695263507
9045,2009-01-12,35.59000015258789,36.2599983215332,35.290000915527344,36.2599983215332,3156900.0,-0.019018705896504562,1.8955225580177184,0.9305514347476038,60.41865159950655,70.05269346513204,0.01298462812020773,-1.7692476745185388,-2.670531758789508,3.7512679390520844,9.990541721176724,0.9899978637695384,1.8157357167117496,1.2775005340576158,-2.3667237498580747,4.921724817973306,-0.5446116079002294,3.099612676015461,-1.4116219765890818,13.761430966238139,-56.19744596457407,1.8221121419578457,1,0.10499954223632812,-1.744999885559082,-4.005001068115234,2.9099998474121094,-4.2600002288818395,0,-0.04046076483661598,-1.1527783664646392,36.27999877929688,1.3396231847200997,37.0,-2.866678195588153,35.84000015258789,-0.04046076483661598
9046,2009-01-13,35.18000030517578,35.84000015258789,34.72999954223633,35.380001068115234,3569600.0,-0.011520085576124828,-1.0181787285987258,0.29850941720376234,59.069780645802346,69.32551202328003,0.7529978759801423,-1.110605112617975,-2.2413737939105616,4.001050348237165,8.947370037286099,1.1100006103515625,1.9330923279950127,0.6735006332397475,-2.6984093043126194,4.045410570792114,-1.0124543355364395,2.3594556020159345,-0.5407949029183641,16.423375448122197,-51.454878846347256,1.6859549687761843,1,0.9050006866455078,-1.3350000381469727,-3.542501449584961,3.0699996948242188,-4.470001220703125,1,-0.003410998602723425,1.8955225580177184,35.59000015258789,-1.1527783664646392,36.27999877929688,1.3396231847200997,37.0,-0.003410998602723425
9047,2009-01-14,34.490001678466804,34.90999984741211,34.25,34.700000762939446,3824900.0,-0.019613377507772922,1.095246745382985,1.049991416963823,58.36399762562844,68.61255768985582,1.521477595000107,-0.17436795445140518,-1.5478993754559625,4.518326790465501,7.954174025130434,0.9300003051757812,1.9859523683212998,-0.17849807739256818,-3.1829523322309115,2.825956177445775,-1.6807252048117434,1.323729050026607,2.979999542236328,7.45346544975521,-62.05665933087781,1.5022271274191723,1,1.3699989318847585,-0.6450014114379954,-2.4950027465820384,3.0999984741210866,-5.100002288818363,2,0.008118259369980896,-1.0181787285987258,35.18000030517578,1.8955225580177184,35.59000015258789,-1.1527783664646392,36.27999877929688,0.008118259369980896
9048,2009-01-15,35.09999847412109,35.540000915527344,33.860000610351555,34.299999237060554,4024900.0,0.01768619211274558,-1.000004541315747,-3.8095367847413346,58.01669348272546,66.04277103677228,1.0273565693421887,-0.6524214942930442,-2.1501619178259475,3.7268630864881374,7.715342186713325,1.6800003051757884,2.1675061681650263,0.3264987945556541,-2.577539792027217,3.230537381138525,-1.1255204987357814,1.7785180878470896,2.3056027221679827,34.348965488090826,-34.49449359253859,1.452019293291435,1,0.5650024414062571,-1.254998207092278,-3.0024995803832937,2.260002136230476,-5.099998474121087,3,0.0005698136362721762,1.095246745382985,34.490001678466804,-1.0181787285987258,35.18000030517578,1.8955225580177184,35.59000015258789,0.0005698136362721762
9049,2009-01-16,34.630001068115234,35.59000015258789,33.759998321533196,35.59000015258789,3849100.0,-0.01339024006945122,2.812507450587717,-1.2000000000000213,52.51663635069349,63.29817756093276,1.315933347224096,-0.06028870437424416,-1.717062509002389,4.024550041936038,7.599323908708769,1.8300018310546946,2.1157787284684915,-0.22299861907958984,-3.011999926698536,2.5660026885393563,-1.617499272889063,1.1715020347298832,2.6337761047363344,34.800109863281435,-29.445545668927863,1.394500653809474,1,0.9849987030029297,-0.7850008010864258,-2.5325021743774414,2.0849990844726562,-5.330001831054684,4,-0.04822413895852273,-1.000004541315747,35.09999847412109,1.095246745382985,34.490001678466804,-1.0181787285987258,35.18000030517578,-0.04822413895852273
9050,2009-01-20,33.43000030517578,34.61999893188477,33.34999847412109,34.61999893188477,3271500.0,-0.034652056769479134,1.1344570140823382,1.2395830849804172,49.330946733681984,59.981672580955816,2.3140630732275724,1.265225076090431,-0.5286895374513918,5.040479342365842,7.55652226933495,1.2800025939941477,2.0442324672358225,-1.4614994049072294,-4.142192296668725,1.219193486854266,-2.801845850787977,-0.12115295902648171,3.623550136596684,3.21292277617881,-58.15273054958238,1.3403464458807466,1,1.9799995422363281,0.41499996185302734,-1.3325014114379883,3.174999237060547,-4.950000762939453,1,-0.019443658987292056,2.812507450587717,34.630001068115234,-1.000004541315747,35.09999847412109,1.095246745382985,34.490001678466804,-0.019443658987292056
9051,2009-01-21,34.43000030517578,34.540000915527344,32.68000030517578,33.740001678466804,4373200.0,0.029913251297373655,3.087914114801447,-0.5798314478876396,47.30983906417371,57.948942965791815,1.0287624830768962,0.36506348222798124,-1.4773563567728942,3.853807572689547,7.816568583730171,1.8600006103515625,1.6770540085499306,-0.5129993438720675,-3.1113556379729914,2.0853569502288565,-1.8121774909225294,0.7861788031783945,2.327265979184574,60.13746019802344,3.2420943963616224,1.2991781470504615,1,0.6450004577636719,-0.5850000381469727,-2.3325014114379883,2.174999237060547,-6.630001068115231,2,-0.09003776805089703,1.1344570140823382,33.43000030517578,2.812507450587717,34.630001068115234,-1.000004541315747,35.09999847412109,-0.09003776805089703
9052,2009-01-22,33.630001068115234,34.200000762939446,32.84000015258789,33.889999389648445,3549300.0,-0.023235528027000463,2.0909067264302186,-0.3768099115983755,43.84748728818315,55.11268771139947,1.6565050756402613,1.261230269335499,-0.6681114136381012,4.442704704438746,7.944378232401336,1.5900001525878906,1.3330135171523096,-1.332998657226561,-3.8815176964976956,1.2155203820445735,-2.607258176862132,-0.058739137590990254,2.7195386183266663,32.64607603963615,-19.617128833997207,1.2742595196355682,1,1.4449996948242188,0.5099992752075266,-1.6525020599365234,2.5699996948242188,-7.310001373291016,3,-0.08682729381210297,3.087914114801447,34.43000030517578,1.1344570140823382,33.43000030517578,2.812507450587717,34.630001068115234,-0.08682729381210297
9053,2009-01-23,33.040000915527344,33.470001220703125,32.009998321533196,32.009998321533196,3733700.0,-0.01754386362917104,-1.834949946112882,-3.9615740129406296,32.730724140058655,51.28941743671708,1.8167578988412671,1.9819889796091132,-0.08197839068167667,4.819222221269918,8.157271608703203,1.6200027465820384,0.8507026831673841,-1.9414989471435575,-4.4244611986972515,0.5414633044101365,-3.182980072920401,-0.7000178213667141,2.9425848327879436,28.771007463163823,-17.37957979149765,1.2414811257768454,1,1.0949974060058594,1.4799995422363281,-1.0625019073486328,2.7349987030029297,-5.490001678466793,4,-0.11047219808530828,2.0909067264302186,33.630001068115234,3.087914114801447,34.43000030517578,1.1344570140823382,33.43000030517578,-0.11047219808530828
9054,2009-01-26,33.18000030517578,34.040000915527344,32.61999893188477,32.970001220703125,2900100.0,0.004237269545069644,-2.1208709212247556,0.20388209281912684,34.926811694795546,48.45699078063809,1.3307190806784632,1.9257602667410012,-0.19689552993705206,4.465664368737919,8.215643648463242,1.420001983642571,0.6029089870250743,-1.7919996261596651,-4.302226823231493,0.7182275709121626,-3.047113224695579,-0.5368860276237513,2.3258749519256554,44.82765172552897,3.187608813623676,1.2551135985359145,1,0.7449989318847656,1.5550003051757812,-1.1825013160705566,2.594999313354492,-4.75,0,-0.09584087630884475,-1.834949946112882,33.040000915527344,2.0909067264302186,33.630001068115234,3.087914114801447,34.43000030517578,-0.09584087630884475
9055,2009-01-27,34.529998779296875,34.779998779296875,33.330001831054695,33.330001831054695,3476100.0,0.04068711457819085,-1.4166677263075076,5.714296094459549,38.975286809335785,46.22426924325291,-0.20724734394183741,0.6425731359672113,-1.4649877853049063,2.908747509248414,8.512305403704085,1.5999984741210938,0.20591006110311838,-0.4635011672973661,-2.9495306045309917,2.0225282699362594,-1.706515885914179,0.7795135513194467,0.5563712455363756,90.97473073337201,52.8317728878896,1.2430147186168128,1,-0.7299995422363281,0.21000099182128906,-2.5324997901916504,0.2650012969970703,-8.339998245239261,1,-0.15146248847747057,-2.1208709212247556,33.18000030517578,-1.834949946112882,33.040000915527344,2.0909067264302186,33.630001068115234,-0.15146248847747057
9056,2009-01-28,34.900001525878906,35.29999923706055,34.650001525878906,35.130001068115234,5129400.0,0.010715399932301084,1.280710208069816,-0.19166677263075022,45.39216049264977,44.78295400625529,-0.6941411318070578,0.39688016147100313,-1.8373622745736355,2.3566263781506933,8.748809364561442,0.7700004577636719,-0.1352654244026752,-0.1594984054565458,-2.5559989812122836,2.237002170299192,-1.3577486933344147,1.038751882421323,-2.8900032043457102,87.84201824097288,48.178934699345476,1.1982502878778678,1,-1.1000022888183594,-0.1600017547607422,-2.9025025367736816,-0.10500144958496094,-8.100002288818356,2,-0.18395420352294378,-1.4166677263075076,34.529998779296875,-2.1208709212247556,33.18000030517578,-1.834949946112882,33.040000915527344,-0.18395420352294378
9057,2009-01-29,33.799999237060554,34.209999084472656,33.110000610351555,33.419998168945305,4884200.0,-0.031518688845978526,-1.2000053405965276,-1.6521818453220727,34.22089664987419,42.13897658038292,0.33267565512518615,1.4773278052757703,-0.6893764555012396,3.266424565684254,9.18140605022483,1.7900009155273509,-0.3849254772763615,-1.199000740051261,-3.6609622171911127,1.2629607370885907,-2.429981478621187,0.03197999851866484,-1.7242008972168108,54.4073075201695,19.515874717936114,1.2309807385699243,1,-7.105427357601002e-15,0.9400005340576101,-1.9550004005432235,0.9950008392333913,-7.489999771118168,3,-0.17751479690630312,1.280710208069816,34.900001525878906,-1.4166677263075076,34.529998779296875,-2.1208709212247556,33.18000030517578,-0.17751479690630312
9058,2009-01-30,32.65999984741211,34.09999847412109,32.470001220703125,33.639999389648445,4575300.0,-0.03372779335445886,-1.3970604322398672,-2.578938914821987,32.8598433877999,39.954888473394746,1.2182776728637776,2.560365091163078,0.4750656651478238,4.185625141316528,9.559348923261291,1.6299972534179616,-0.6365558931759594,-2.2195001602172866,-4.893888386334233,0.45488806589965947,-3.5566942732757596,-0.8823060471588136,-0.5197174896240284,6.713737098428695,-25.768306972437117,1.337194113058474,1,0.9949989318847656,2.0799999237060547,-0.8000006675720215,2.135000228881836,-4.860000610351559,4,-0.19412125481348574,-1.2000053405965276,33.799999237060554,1.280710208069816,34.900001525878906,-1.4166677263075076,34.529998779296875,-0.19412125481348574
9059,2009-02-02,32.470001220703125,32.880001068115234,31.790000915527344,32.15999984741211,3597100.0,-0.005817471757399217,-1.0761922754140767,-0.3163280796882823,34.49303741477118,38.306231882404646,1.1953639953124338,2.5503341876581516,0.6671708055738819,4.172076164565098,9.280428132010488,1.0900001525878906,-0.8509667269715067,-2.1994989395141573,-4.940665646333379,0.5416677673050643,-3.5700822929237717,-0.828915586104543,2.829998016357422,19.373237331884255,-14.837506163776155,1.370583353409611,2,1.0749988555908203,2.1599998474121094,-0.6100020408630371,2.3249988555908203,-4.370000839233395,0,-0.15152453953421918,-1.3970604322398672,32.65999984741211,-1.2000053405965276,33.799999237060554,1.280710208069816,34.900001525878906,-0.15152453953421918
9060,2009-02-03,34.0,34.169998168945305,32.689998626708984,33.299999237060554,4858900.0,0.0471203794818873,1.8461608999776504,2.258056974097067,44.722714319250095,38.01877357741314,-0.2741021757039519,0.8870315912743649,-0.784226240715256,2.442326458267729,8.6226800906689,1.6999969482421804,-1.0851636145246246,-0.5560001373291001,-3.204553267760062,2.0925529931018616,-1.8802767025445846,0.7682764278863843,1.2297992706298828,62.96296698818096,25.407460821044225,1.3242765652154818,2,-0.4549999237060547,0.6300010681152344,-2.140000820159912,0.7950000762939453,-5.610000610351559,1,-0.16382352043600645,-1.0761922754140767,32.470001220703125,-1.3970604322398672,32.65999984741211,-1.2000053405965276,33.799999237060554,-0.16382352043600645
9061,2009-02-04,34.540000915527344,35.400001525878906,34.0,34.110000610351555,5101200.0,0.015882379868451313,-3.307686890383464,0.6142854807330914,50.22665122341856,38.72756957021707,-0.8905046577747129,0.16654891671736038,-1.1742212855258742,1.7068801648737875,7.567598374625045,1.4000015258789062,-1.2103032965569227,0.10400066375732564,-2.29552857645222,2.5035299039668715,-1.0957639563474473,1.3037652838620986,-2.75,76.1772724390811,33.375927638785925,1.1997646201047734,2,-0.9449996948242188,0.09000015258789062,-2.480001926422119,0.25499916076660156,-6.690000534057614,2,-0.24174870179913677,1.8461608999776504,34.0,-1.0761922754140767,32.470001220703125,-1.3970604322398672,32.65999984741211,-0.24174870179913677
9062,2009-02-05,35.599998474121094,35.900001525878906,34.060001373291016,34.400001525878906,4201600.0,0.03068898466986525,1.0444411477980757,2.7906885967246393,52.17770115889752,40.88834479453251,-1.8345984345846773,-0.961655447810287,-2.1155478617602768,0.4607264060559686,6.854757373092743,1.8400001525878906,-1.1785501360017747,1.1759983062744155,-1.1962120256314464,3.5482086381802773,-0.010106859678515434,2.3621034722273464,-3.7377975463867195,92.70065675897429,46.813019990707005,1.186105165952931,2,-1.7549972534179688,-0.9699974060058594,-3.34999942779541,-2.7849979400634766,-8.65999794006348,3,-0.24719100040011455,-3.307686890383464,34.540000915527344,1.8461608999776504,34.0,-1.0761922754140767,32.470001220703125,-0.24719100040011455
9063,2009-02-06,35.81999969482422,36.27999877929688,35.380001068115234,35.689998626708984,4885700.0,0.006179809835190175,-1.4000061035466882,0.10833449893823989,55.29830220488152,43.151843740097604,-1.8090246981530882,-1.3434725481998413,-2.2708703212669974,0.07263992175134604,6.5694329942923595,0.8999977111816477,-1.1856979269924537,1.4549995422363295,-0.6958134417481006,3.6058125262207597,0.37959305024411805,2.530406034228541,-3.7962867431640603,89.75502665191749,40.710711400829695,1.0754064919922146,2,-1.7849998474121094,-1.1899986267089844,-3.1075000762939453,-3.684999465942383,-8.5,4,-0.2654941460051429,1.0444411477980757,35.599998474121094,-3.307686890383464,34.540000915527344,1.8461608999776504,34.0,-0.2654941460051429
9064,2009-02-09,35.970001220703125,36.2599983215332,35.5,35.72999954223633,2246400.0,0.004187647324312538,-1.171421409147634,1.846151588955075,62.47544616592958,45.76297255749692,-1.70046728622399,-1.5999177055519027,-2.344412265714986,-0.25426462532898597,6.082717196320698,0.7599983215332031,-1.071458155268111,1.6205009460449205,-0.47598669818282247,3.7169885902726634,0.5722571239310525,2.6687447681587884,-3.690911119384765,91.36497087972847,35.014553167514634,1.0482438221138697,2,-1.9350013732910156,-1.3400001525878906,-2.6425018310546875,-3.8850021362304688,-8.120000839233395,0,-0.22713376998553436,-1.4000061035466882,35.81999969482422,1.0444411477980757,35.599998474121094,-3.307686890383464,34.540000915527344,-0.22713376998553436
9065,2009-02-10,34.150001525878906,35.970001220703125,33.900001525878906,35.5099983215332,3364300.0,-0.050597710121196404,-1.2258099580177486,-5.666613685130732,48.727278275923304,46.13354120008286,0.06700780716742827,0.11243405666597539,-0.5133030258976845,1.4080678316059476,5.898613574501321,2.0699996948242188,-0.8054369312327267,-0.1274988174438505,-2.1419083353539605,1.8869107004662595,-1.1347035763989055,0.8797059415112045,-1.6308569038818348,10.504213802808742,-43.49309757061821,1.0072047589550561,2,-0.11500167846679688,0.4799995422363281,-0.09750175476073508,-1.4650020599365234,-5.400001525878906,1,-0.17715961563938665,-1.171421409147634,35.970001220703125,-1.4000061035466882,35.81999969482422,1.0444411477980757,35.599998474121094,-0.17715961563938665
9066,2009-02-11,35.060001373291016,35.439998626708984,34.61999893188477,35.400001525878906,3832600.0,0.026647139289950328,2.9048129410802668,0.2500007012327672,56.435644584228925,48.60184652612228,-0.9140292138919435,-0.850628944355762,-1.4223445707600177,0.3169475170742828,6.112066018549073,1.2899971008300781,-0.5425183260015984,0.7885009765625028,-1.2152769708130862,2.792278923938092,-0.21338799712529521,1.790389950250301,-2.3152055018559565,48.73954563376926,-7.62979378167838,1.001888973687796,2,-1.0250015258789062,-0.43000030517578125,-0.9825019836425781,-2.3500022888183594,-7.320001602172852,2,-0.19024534290873796,-1.2258099580177486,34.150001525878906,-1.171421409147634,35.970001220703125,-1.4000061035466882,35.81999969482422,-0.19024534290873796
9067,2009-02-12,34.77000045776367,34.790000915527344,33.490001678466804,34.509998321533196,3984100.0,-0.008271560301428504,7.666573419459797,-0.7647118221903293,58.001847004898416,51.39540248357767,-0.5274284475467255,-0.5676809750448086,-1.0302845735536081,0.3894105661652105,6.668538526973212,1.5699996948242116,-0.41764868992852655,0.48450012207031534,-1.5295917240169317,2.4985919681575623,-0.5225458009733117,1.4915460451139424,-1.8130924118568998,45.87814012122247,-13.404612306747367,1.007045923043625,2,-0.7350006103515625,-0.1399993896484375,-0.46249961853027344,-1.8299999237060547,-5.040000915527344,3,-0.1990221451017784,2.9048129410802668,35.060001373291016,-1.2258099580177486,34.150001525878906,-1.171421409147634,35.970001220703125,-0.1990221451017784
9068,2009-02-13,35.11999893188477,35.720001220703125,34.580001831054695,34.580001831054695,3406500.0,0.010066104961553135,-3.2222426301772167,2.0768948619383805,58.80217126189976,54.09641735548084,-0.5495726528879814,-0.9656116495821365,-1.327179593024212,-0.15099522802794496,6.838314755107655,1.1399993896484304,-0.4015493571812456,0.8334985733032312,-1.1823151722640048,2.849312318870467,-0.17440829948039038,1.8414054460868527,-1.9637054419745965,58.84473750168716,-2.1728616695723915,1.0079068727836187,2,-0.635000228881843,-0.48999786376953836,-0.7424983978271555,-2.1799983978271555,-4.769998550415043,4,-0.23291567900364296,7.666573419459797,34.77000045776367,2.9048129410802668,35.060001373291016,-1.2258099580177486,34.150001525878906,-0.23291567900364296
9069,2009-02-17,32.959999084472656,33.5,30.03000068664551,33.009998321533196,5169500.0,-0.061503414382256594,5.73784577551118,-0.09259167685100798,43.36433029662412,53.945485797411294,1.8855261080750978,1.1202992625843962,0.8673997108279536,1.8218274976805304,7.813234500820094,5.089998245239261,-0.21217960670991687,-1.2430011749267607,-3.335786605695411,0.8497842558418895,-2.289393890311082,-0.1966084595424391,3.319999694824226,49.32656791910527,-7.575246341823913,1.0463927153843249,2,0.19500064849854226,0.7900018692016673,1.5450010299682617,-0.019998550415039062,-2.109998703002926,1,-0.17111649108951044,-3.2222426301772167,35.11999893188477,7.666573419459797,34.77000045776367,2.9048129410802668,35.060001373291016,-0.17111649108951044
9070,2009-02-18,32.779998779296875,33.22999954223633,32.27000045776367,33.139999389648445,6064900.0,-0.005461174459212237,2.5555461365659307,7.200122072176339,40.893458514837356,52.90846438534672,2.094532433782824,1.3166095176890167,1.101555381582152,1.8203260039794387,9.019077125116304,0.9599990844726562,0.09841868714090651,-1.3905014038085923,-3.5528634536995085,0.7718606460823239,-2.4716824287540504,-0.30932037886313424,3.375000038146979,48.3303661606215,-4.465314757635539,1.0811810249454596,2,0.3750009536743235,0.3750009536743235,1.7700014114379954,0.2050018310546875,-0.37999725341796875,2,-0.15039654000660985,5.73784577551118,32.959999084472656,-3.2222426301772167,35.11999893188477,7.666573419459797,34.77000045776367,-0.15039654000660985
9071,2009-02-19,31.32999992370605,33.06999969482422,31.209999084472656,33.06999969482422,5670100.0,-0.04423425593617203,1.1379320172626035,4.833324503030474,39.699749181184,51.52202527671189,3.398719373860086,2.658772901823607,2.5699895790397598,3.083977518067254,9.942246867770614,1.8600006103515625,0.37657297826172,-2.6855002403259327,-5.1873184026516235,-0.18368207800024194,-3.936409321488778,-1.4345911591630873,4.702498931121834,22.84708462291643,-28.51601199196026,1.2509090811628447,2,1.8249998092651474,1.8249998092651474,3.4400000572204625,1.6550006866455114,0.5499992370605504,3,-0.08234918384898804,2.5555461365659307,32.779998779296875,5.73784577551118,32.959999084472656,-3.2222426301772167,35.11999893188477,-0.08234918384898804
9072,2009-02-20,30.709999084472656,31.95000076293945,29.940000534057614,30.729999542236328,5742100.0,-0.01978936612649873,-1.5769274032630267,0.011494517468136836,41.49955883199066,49.988831568612895,3.6343146465726335,3.2135588833314017,3.1870943039423096,3.5170837441794376,11.056693850733208,2.010000228881836,0.41209032320949035,-3.159500980377196,-6.064382690521391,-0.2546192702329968,-4.611941835449294,-1.707060125305098,5.202449806991581,13.321772646049979,-41.8844132130133,1.4524408550720989,2,2.390000343322754,2.40000057220459,4.255001544952393,2.3800010681152344,-0.3499984741210973,4,-0.09671114952446092,1.1379320172626035,31.32999992370605,2.5555461365659307,32.779998779296875,5.73784577551118,32.959999084472656,-0.09671114952446092
9073,2009-02-23,29.38999938964844,31.09000015258789,29.32999992370605,30.93000030517578,5467900.0,-0.04298273312198253,-1.120482398387711,76.99828342551956,37.77776903155726,47.244645220349305,4.4100652737813455,4.47555296516401,4.508142364519113,4.672071003501049,11.723803514745564,1.7600002288818395,0.2883305626129413,-4.29700059890747,-7.815189014783652,-0.7788121830312846,-6.056094806845561,-2.537906390969379,6.283551567519535,1.43883608740156,-55.89166486676612,1.7590942079380925,2,3.260001182556149,3.414999961853024,5.4625010490417445,3.7000007629394496,1.460000991821289,0,0.011568566167022176,-1.5769274032630267,30.709999084472656,1.1379320172626035,31.32999992370605,2.5555461365659307,32.779998779296875,0.011568566167022176
9074,2009-02-24,30.0,30.209999084472656,28.76000022888184,29.71999931335449,5786800.0,0.020755380163989035,3.1428606461562674,-0.18181851960109463,32.876712776165476,45.48347127593177,3.2007567544290296,3.8104639907248696,3.8982405150636765,3.8725840228455652,12.9611449077069,1.4499988555908168,0.04797711870911314,-3.5279999732971206,-7.411165701770216,0.3551657551759746,-5.469582837533672,-1.586417109060573,5.292937895160257,27.740491310894832,-27.68463915738935,1.9415828642365478,2,2.2400007247924805,2.5199995040893626,4.755000591278076,3.0900001525878906,1.110000610351559,1,0.011666679382324352,-1.120482398387711,29.38999938964844,-1.5769274032630267,30.709999084472656,1.1379320172626035,31.32999992370605,0.011666679382324352
9075,2009-02-25,29.29999923706055,30.0,28.8700008392334,29.88999938964844,6194900.0,-0.02333335876464837,1.7901166541865299,-2.1071382347531427,27.871614818681095,42.3096901908709,3.509496199945257,4.320047640375652,4.634373984071988,4.406483798223018,14.842704230764944,1.1299991607666016,-0.3033392542496074,-3.9665007591247523,-8.249379284824979,0.31637776657547434,-6.107940021974866,-1.825061496274639,5.470303644797436,12.528980860572808,-38.60758382920271,2.1414392628501133,2,2.94000148773193,3.220000267028812,5.430000782012936,3.79000091552734,3.2700004577636683,2,0.052901064326603686,3.1428606461562674,30.0,-1.120482398387711,29.38999938964844,-1.5769274032630267,30.709999084472656,0.052901064326603686
9076,2009-02-26,28.479999542236328,29.95000076293945,28.440000534057614,29.85000038146973,5151400.0,-0.027986338436044478,-1.0827605802027478,2.3220347202017324,19.310355486964127,38.01063557776709,3.6855398910311123,4.884865634931153,5.475920120847384,5.0662226690564935,16.608316166392246,1.510000228881836,-0.8149214181209672,-4.465500354766846,-9.174079720086404,0.2430790105527123,-6.819790037426628,-2.1112106721070667,5.809479127383568,1.1395728082746246,-42.891274736722664,2.35428968265978,2,3.600001335144043,3.880000114440918,6.147500514984131,4.6100006103515625,3.9599990844726562,3,0.13764052130089222,1.7901166541865299,29.29999923706055,3.1428606461562674,30.0,-1.120482398387711,29.38999938964844,0.13764052130089222
9077,2009-02-27,27.79999923706055,28.649999618530273,27.75,28.0,6514100.0,-0.023876415593593214,-5.0000127156898895,0.14598586892206727,16.749587294718893,33.33812624808033,3.657495866395273,5.367508415440394,6.171621317434127,5.603852710215509,18.11277389949825,0.8999996185302734,-1.0744417635709453,-4.845500659942626,-10.062011415671133,0.3710100957858806,-7.45375603780688,-2.237245282078373,5.904531619003119,1.4969830771357944,-35.23195611678517,2.6082553778642525,2,2.8250007629394496,4.215000152587887,6.66000127792358,5.29000091552734,4.350002288818356,4,0.14676259121140367,-1.0827605802027478,28.479999542236328,1.7901166541865299,29.29999923706055,3.1428606461562674,30.0,0.14676259121140367
9078,2009-03-02,26.31999969482422,27.38999938964844,26.020000457763672,27.209999084472656,7048600.0,-0.05323739506666336,1.1919982910156182,4.449979972915831,13.965638664109491,30.071604955578703,4.199572124771059,6.691240900393865,7.594031383539551,6.951708778444754,19.471089365200772,1.7799987792968786,-1.5879097261055257,-6.008500194549562,-11.942503701004817,-0.07449668809430321,-8.97550194777719,-3.0414984413219344,6.669987458511812,7.1598886727125235,-21.721983008258718,2.967001753227629,3,3.3050003051757812,4.829999923706058,8.287500858306885,6.770000457763672,4.3899993896484375,0,0.15349547729370983,-5.0000127156898895,27.79999923706055,-1.0827605802027478,28.479999542236328,1.7901166541865299,29.29999923706055,0.15349547729370983
9079,2009-03-03,27.54999923706055,28.239999771118164,26.229999542236328,26.649999618530273,11432400.0,0.046732505945971115,-1.3103453945745789,-1.0112362199324538,24.21873952262044,28.21885840088794,2.3707729823160513,5.34793983073418,6.318258150714978,5.642479642890837,20.28322369890744,2.010000228881836,-2.1237360388310265,-4.532500553131097,-10.838097291049056,1.773096184786862,-7.68529892209008,-1.3797021841721175,4.464189778895349,38.44218480580993,6.936765225548825,3.15279836895898,3,1.9950008392333949,3.6000003814697266,6.777500152587887,5.54000091552734,3.0500011444091797,1,0.11978225901255146,1.1919982910156182,26.31999969482422,-5.0000127156898895,27.79999923706055,-1.0827605802027478,28.479999542236328,0.11978225901255146
9080,2009-03-04,28.43000030517578,29.0,27.399999618530273,28.059999465942386,6765400.0,0.03194196342958322,1.1192054820475574,0.41111221784473195,24.04071718695812,26.47896595708506,0.9038872907206255,4.24699839088548,5.4140157714176524,4.69953715180111,21.911412262786676,1.6000003814697266,-2.735601887928169,-3.373999500274657,-9.813602530771192,3.065603530221882,-6.593801015522928,-0.15419798502638926,2.7450023126332077,61.32314657172315,30.67593489222684,3.219801515248269,3,0.5550003051757812,2.7199993133544957,5.899999618530273,4.659999847412109,4.1100006103515625,2,0.09426662949025277,-1.3103453945745789,27.54999923706055,1.1919982910156182,26.31999969482422,-5.0000127156898895,27.79999923706055,0.09426662949025277
9081,2009-03-05,26.190000534057614,28.0,25.95000076293945,27.739999771118164,6878400.0,-0.07879000165576389,-1.0197048963454014,-4.189177625304838,20.85597716053566,24.18523466025673,2.612874273373201,6.144388607095028,7.579389319259537,6.86931790064769,24.115120394735644,2.4799995422363317,-3.0749245458262067,-5.196499252319338,-11.963609722988398,1.5706112183497254,-8.580054487653872,-1.8129440169848046,4.263301781345032,7.868846923039392,-19.990390263277337,3.3835552353345317,3,2.3299999237060582,4.92499923706055,8.079998970031742,6.899999618530277,6.05000114440919,3,0.2436043921599016,1.1192054820475574,28.43000030517578,-1.3103453945745789,27.54999923706055,1.1919982910156182,26.31999969482422,0.2436043921599016
9082,2009-03-06,26.79999923706055,26.96999931335449,25.79999923706055,25.979999542236328,7203000.0,0.023291282572128758,1.0172417762022055,-0.5290323215766778,22.229639689354272,22.45766473334529,1.5532565057551686,5.102943575606307,6.905794510676241,6.22083497180515,26.15441397512392,1.1700000762939382,-3.395363358077269,-4.146500587463375,-10.90443380233685,2.6114326274100996,-7.525467194900113,-0.7675339800266379,2.9327748299479843,31.24999254942121,7.008235414510867,3.378966607436738,3,1.2049999237060511,4.239999771118168,7.470000267028805,6.29000091552734,4.710000991821289,4,0.2104477444107209,-1.0197048963454014,26.190000534057614,1.1192054820475574,28.43000030517578,-1.3103453945745789,27.54999923706055,0.2104477444107209
9083,2009-03-09,26.309999465942386,27.03000068664551,26.1299991607666,26.440000534057614,4744800.0,-0.018283574069679953,-2.6734630325961017,-0.1585379469477665,25.018783300682003,21.584561458291567,1.7437908823355173,5.1057206109675555,7.343246402219574,6.599972709652544,28.064369496547215,0.9000015258789098,-3.6354096320352767,-4.161000347137449,-10.812553718872191,2.4905530245972933,-7.486777033004824,-0.8352236612700779,2.7148751316755124,15.937503352760487,-4.919229595299839,3.3257766858673716,3,1.590000152587887,4.729999542236332,7.960000038146969,6.780000686645504,4.850000381469723,0,0.22196891594377455,1.0172417762022055,26.79999923706055,-1.0197048963454014,26.190000534057614,1.1192054820475574,28.43000030517578,0.22196891594377455
9084,2009-03-10,27.79999923706055,27.84000015258789,26.56999969482422,26.56999969482422,4219800.0,0.056632451591150046,-1.0650421632753064,-9.461457202383244,32.96853657295611,22.150886097655455,-0.10180300079931115,3.1328864514693713,5.794362686238127,5.01064147516718,29.86184397448322,1.5300006866455043,-3.855167376912995,-2.262500476837154,-8.481534107916158,3.95653315424185,-5.372017292376658,0.8470163387023462,0.6443977956570244,62.49998509884242,43.25468403104303,3.109516815539501,3,0.07500076293944957,3.2399997711181676,6.397500038146969,5.29000091552734,5.350002288818356,1,0.1046762563767536,-2.6734630325961017,26.309999465942386,1.0172417762022055,26.79999923706055,-1.0197048963454014,26.190000534057614,0.1046762563767536
9085,2009-03-11,28.10000038146973,28.43000030517578,27.239999771118164,27.239999771118164,4050600.0,0.010791408368430622,-1.7674411383758273,0.6991877483043207,38.010396252704574,24.228668404959947,-0.6592522882632572,2.4837373109529217,5.41421590944503,4.669366993125319,32.041283370652806,1.1900005340576172,-3.917941588945972,-1.6599992752075146,-7.625274379302578,4.305275828887549,-4.642636827255043,1.3226382768400171,-2.3000011444091797,87.45247947969303,65.8263912014329,2.9826375520475317,3,-0.7000007629394567,2.939998626708988,5.98750019073486,4.9899997711181605,4.120000839233395,2,0.08896797032247017,-1.0650421632753064,27.79999923706055,-2.6734630325961017,26.309999465942386,1.0172417762022055,26.79999923706055,0.08896797032247017
9086,2009-03-12,28.38999938964844,28.51000022888184,27.15999984741211,27.979999542236328,4564900.0,0.010320249261275727,3.1538375764404507,0.4767436702684502,41.171994662907345,26.942269223647553,-1.0765736036275158,1.7585806598784792,5.062552264122683,4.312856497880947,34.31792115892883,1.3500003814697301,-3.976338025677478,-1.0365001678466754,-6.476872538679142,4.403872202985795,-3.7566863532629107,1.6836860175695598,-2.537400131225585,95.5719263721468,69.88416431736962,2.7201861854162352,3,-0.9899997711181676,2.649999618530277,5.697501182556149,4.70000076293945,2.860000610351559,3,0.1461782886614671,-1.7674411383758273,28.10000038146973,-1.0650421632753064,27.79999923706055,-2.6734630325961017,26.309999465942386,0.1461782886614671
9087,2009-03-13,27.85000038146973,28.59000015258789,27.63999938964844,28.59000015258789,3843300.0,-0.01902074743881843,1.5675704237150427,-1.8048781622456236,43.77022989571772,30.253890471604024,-0.5908726127858301,1.8483341996995755,5.487240294235871,4.80424404535972,36.01977443859177,0.9500007629394496,-3.9312883651821338,-1.2304991722106884,-6.0890645335904985,3.6280661891691253,-3.659781852900597,1.1987835084792202,-1.8911050842285135,69.91872061928343,39.46320531540241,2.429282680689907,3,-0.4500007629394567,3.189998626708988,6.26250076293945,5.2399997711181605,3.9099998474121094,4,0.15763020599159505,3.1538375764404507,28.38999938964844,-1.7674411383758273,28.10000038146973,-1.0650421632753064,27.79999923706055,0.15763020599159505
9088,2009-03-16,26.940000534057614,28.149999618530273,25.60000038146973,25.60000038146973,9800100.0,-0.03267503895682511,-2.805968577146565,-1.8108115770942814,37.91469208593315,31.77566297863877,0.46524907594338316,2.228335559088457,6.267687876917972,5.651863739841442,38.721929803722624,2.5499992370605433,-3.735459542157976,-1.7314990997314474,-5.754784929826325,2.2917867303634303,-3.7431420147788863,0.2801438153159914,1.649999618530277,44.81606204560906,13.438081926591273,2.0116429150474384,3,0.35999965667724965,3.9999990463256943,7.297500610351566,6.149999618530277,6.059999465942386,0,0.16963621396543105,1.5675704237150427,27.85000038146973,3.1538375764404507,28.38999938964844,-1.7674411383758273,28.10000038146973,0.16963621396543105
9089,2009-03-17,27.31999969482422,27.31999969482422,26.09000015258789,26.25,5253700.0,0.01410538801906136,1.299065220646431,0.7985071440161967,41.97730903632186,33.76861762856807,0.05497465288615899,1.4800184374520242,5.707655590069493,5.204514278553546,39.50149831503656,1.2299995422363281,-3.419597616178674,-1.0694999694824219,-4.585846219911204,2.4468462809463603,-2.827673094696813,0.6886731557319692,1.2700004577636719,57.52506505079985,22.781195987380556,1.7581731252143902,3,-0.22499942779541016,3.609999656677246,7.012500762939453,5.770000457763672,5.939998626708977,1,0.14055637611575,-2.805968577146565,26.940000534057614,1.5675704237150427,27.85000038146973,3.1538375764404507,28.38999938964844,0.14055637611575
9090,2009-03-18,27.85000038146973,28.10000038146973,26.6299991607666,27.09000015258789,5292300.0,0.019399732524371993,1.333334847101807,0.7102807903199388,47.38589501919143,36.71638627952982,-0.6324611732240122,0.5920942420505746,5.012963633220085,4.6517147288525,40.10975544831775,1.4700012207031286,-2.8592770238104634,-0.2929993629455545,-3.141142426088667,2.555143700197558,-1.7170708945171107,1.1310721686260017,0.6801997756957974,75.25084188078633,34.758546834293355,1.4240715315715562,3,-0.7550001144409215,2.9350004196166957,6.482500076293942,5.954999923706058,6.019998550415043,2,0.1903052449484195,1.299065220646431,27.31999969482422,-2.805968577146565,26.940000534057614,1.5675704237150427,27.85000038146973,0.1903052449484195
9091,2009-03-19,28.75,29.28000068664551,28.11000061035156,28.11000061035156,9203300.0,0.03231596431607575,-2.656253725293833,0.8421042064553701,53.871234811935665,40.23211907092776,-1.2640663686695532,-0.538723571110296,3.933735893352619,3.7383890551881223,40.08417422820183,1.4300003051757812,-2.535113621156718,0.7360002517700188,-1.7096306107998487,3.1816311143398863,-0.4868151795149167,1.9588156830549543,-3.14999961853027,85.59780862245893,38.51336909703187,1.2228154312849346,3,-1.3099994659423793,1.9100008010864258,5.582500457763672,5.055000305175788,4.430000305175781,3,0.1206956946331521,1.333334847101807,27.85000038146973,1.299065220646431,27.31999969482422,-2.805968577146565,26.940000534057614,0.1206956946331521
9092,2009-03-20,27.739999771118164,29.270000457763672,27.59000015258789,28.540000915527344,7789600.0,-0.03513044274371602,-2.0545449501228505,-1.250002980235074,56.01695083743129,43.676359908344345,-0.11924451828257077,0.2501906424751539,4.784538078407152,4.752526535791347,39.732299951819414,1.6800003051757812,-2.289980014577594,-0.1255000114440925,-2.2168804556358843,1.9658804327476993,-1.1711902335399884,0.9201902106518034,-2.066399383544919,58.15215250494968,5.768948021422503,1.0456902220958961,3,-0.2999992370605433,2.9200010299682617,6.592500686645508,6.065000534057624,4.769998550415032,4,0.12653209292872147,-2.656253725293833,28.75,1.333334847101807,27.85000038146973,1.299065220646431,27.31999969482422,0.12653209292872147
9093,2009-03-23,29.729999542236328,29.729999542236328,27.95000076293945,28.40999984741211,5150700.0,0.07173755542673343,1.6969684709418313,-1.6499972581902624,58.678346850808836,46.53300549477243,-1.757968921112795,-1.8056054747811814,2.6177859323131116,2.806220280444002,39.06553489479026,1.989999771118164,-1.6875006768540004,1.8474997520446763,-0.3008103827642543,3.995809886853607,0.773344684640211,2.9216548194491416,-3.984271148681639,100.0,43.959195684566836,1.0741550674044649,3,-2.064999580383301,0.9300012588500977,4.602500915527344,4.07500076293946,3.670001983642578,0,0.06828122159105865,-2.0545449501228505,27.739999771118164,-2.656253725293833,28.75,1.333334847101807,27.85000038146973,0.06828122159105865
9094,2009-03-24,30.35000038146973,31.399999618530273,27.309999465942386,29.170000076293945,8290500.0,0.020854384419098038,1.4939034602108296,0.8939398318064935,57.80488005333134,48.732392583730956,-2.21069037559991,-2.5276338235573625,1.8478042734902793,2.180631537648015,37.822134353090625,4.090000152587887,-1.0944939966133944,2.450000572204594,0.2247389041446226,4.675262240264566,1.3373697381746084,3.56263140623458,-4.444901141967776,77.98743949067006,21.68062122578047,1.112630834029986,3,-1.8500003814697301,-0.8000001907348668,4.207499504089352,3.4549999237060582,2.449998855590824,1,0.08731464860699756,1.6969684709418313,29.729999542236328,-2.0545449501228505,27.739999771118164,-2.656253725293833,28.75,0.08731464860699756
9095,2009-03-25,30.85000038146973,32.259998321533196,30.21999931335449,30.63999938964844,7531900.0,0.016474464372833397,-2.885708161445019,0.17796689619500156,72.06439831806489,52.16488187874846,-2.547474092435337,-3.0625776254695474,1.2227853392707608,1.676776684654964,36.34101547644806,2.0399990081787074,-0.5169194796558116,2.872500514984136,0.3533787012249441,5.391622328743328,1.61293960810454,4.132061421863732,-4.615207119226078,71.51518654451941,8.706151919603592,1.2595609068795952,3,-1.9200010299682653,-1.4350004196167028,2.602499961853031,2.9000005722045934,2.449998855590824,2,0.07811986743154309,1.4939034602108296,30.35000038146973,1.6969684709418313,29.729999542236328,-2.0545449501228505,27.739999771118164,0.07811986743154309
9096,2009-03-26,32.400001525878906,32.459999084472656,30.82999992370605,30.95000076293945,5071300.0,0.05024314830609189,1.0764375007593014,6.904732927039735,74.34783603834066,55.56239367237323,-3.87649211555917,-4.536429427464732,-0.4235836675049711,0.11624693462429292,34.631839227730644,1.6299991607666051,-0.08064004499640731,4.226501560211183,1.0251507232817403,7.427852397140626,2.6258261417464617,5.8271769786759045,-5.683191858892091,98.83499877596356,30.710667831942274,1.6006754184647207,3,-3.370001792907715,-3.0650014877319336,0.7549982070922923,1.3499994277954173,1.8999977111816477,3,0.045370288172108086,-2.885708161445019,30.85000038146973,1.4939034602108296,30.35000038146973,1.6969684709418313,29.729999542236328,0.045370288172108086
9097,2009-03-27,31.8799991607666,32.34999847412109,31.38999938964844,31.920000076293945,5028100.0,-0.016049454957493214,1.1333367241839807,-0.02758682377949476,74.15437312098076,59.58902489848964,-3.0449234813755943,-3.894778717364673,0.014265587049131057,0.6185982300655084,32.62391256350312,1.0100021362304652,0.23983729138059573,3.5024991989135756,-0.09420653449227245,7.099204932319424,1.7041463322106516,5.3008520656165,-4.588870552031203,88.73786472489918,13.433419430198498,1.7983528667029243,3,-2.604999542236328,-2.84999942779541,1.275000572204597,1.870001792907722,2.200002670288093,4,0.040777954160332586,1.0764375007593014,32.400001525878906,-2.885708161445019,30.85000038146973,1.4939034602108296,30.35000038146973,0.040777954160332586
9098,2009-03-30,30.36000061035156,31.1200008392334,29.8799991607666,31.1200008392334,4129300.0,-0.04767875126815069,2.2631613290200496,18.999570856380025,61.072668984303924,61.710731559376526,-1.1049808958208835,-2.1677357001341626,1.4130896632063141,2.110490750423704,30.310915542636774,2.0,0.46544948231354155,1.7805006027221637,-1.783303064059627,5.344304269503951,-0.0014012306687298803,3.5624024361130573,-2.5519849540424353,59.22332757918913,-16.96959419879596,1.7819018333908938,3,-0.81500148773193,-1.3300008773803675,2.744998931884769,3.345000267028812,4.259998321533214,0,0.07081678748216413,1.1333367241839807,31.8799991607666,1.0764375007593014,32.400001525878906,-2.885708161445019,30.85000038146973,0.07081678748216413
9099,2009-03-31,30.85000038146973,31.60000038146973,30.170000076293945,30.60000038146973,4531800.0,0.01613964958060965,-1.5765757096707576,-0.3289472693551893,61.70212765957445,63.30142407497464,-1.1639984460536574,-2.5274133163863404,0.8202626421105528,1.5754689951127823,28.424921237292565,1.4300003051757848,0.7139069394755779,2.105500316619878,-1.561682984135114,5.77268361737487,0.27190866624238197,3.939091966997374,-2.5767863823442525,37.59694765067144,-35.636190566673264,1.8335916503774958,3,-0.9650011062622106,-1.8200006484985387,1.8774995803832972,2.5500001907348597,2.7499980926513565,1,0.08265805876426668,2.2631613290200496,30.36000061035156,1.1333367241839807,31.8799991607666,1.0764375007593014,32.400001525878906,0.08265805876426668
9100,2009-04-01,31.11000061035156,31.46999931335449,29.690000534057614,30.3700008392334,4456400.0,0.008427884138309416,1.4383592066982152,2.959999084472642,61.60409956228628,64.16063126945805,-1.0202243460552474,-2.7155687031369276,0.4970218433982332,1.2913008898257097,27.084248772330668,1.779998779296875,1.1611967804917036,2.231500530242915,-1.580300290656485,6.043301351142315,0.325600119793215,4.137400940692615,-2.418108102691363,51.26356748746961,-18.35305098007415,1.9059004104496995,4,-1.2250013351440394,-2.0800008773803675,1.269999504089359,2.0050001144409286,3.5499992370605504,2,0.05432332348288882,-1.5765757096707576,30.85000038146973,2.2631613290200496,30.36000061035156,1.1333367241839807,31.8799991607666,0.05432332348288882
9101,2009-04-02,32.56999969482422,33.40999984741211,31.57999992370605,31.79999923706055,5495400.0,0.046930217159393495,-2.0247955509877116,1.0405414809793467,68.6708814439593,65.56662355907227,-2.1024690207301475,-3.8715852471085057,-1.0427942986372685,-0.15907419106346765,25.086999538504013,2.2999992370605504,1.587883430854351,3.3724996566772454,-0.5579641233299384,7.302963436684426,1.4072677666736553,5.3377315466808355,-3.501296529482776,77.41934656889967,7.517040766211807,1.9652318900035906,4,-2.2100000381469727,-3.064999580383301,-0.18999958038330078,0.5450010299682688,1.7600021362304759,3,0.02241324989488236,1.4383592066982152,31.11000061035156,-1.5765757096707576,30.85000038146973,2.2631613290200496,30.36000061035156,0.02241324989488236
9102,2009-04-03,32.439998626708984,32.549999237060554,31.709999084472656,31.84000015258789,5453600.0,-0.003991435963565326,1.0487816224564617,0.7792183343159099,73.18717084774231,67.1787151142871,-1.3808750295691858,-3.475579680725101,-0.9699762543924422,-0.036872858425198274,22.938389361722205,0.8600006103515625,1.9259492567033725,2.9604986190795906,-1.0541036381574358,6.9751008763166205,0.9531974904610756,4.9677997476981055,-2.8503398595190603,73.92469355516009,0.8140692607619684,2.0073011286185145,4,-2.0799989700317383,-2.9349985122680664,-0.21999835968017578,0.5150022506713867,2.1100006103515696,4,0.05733664269702432,-2.0247955509877116,32.56999969482422,1.4383592066982152,31.11000061035156,-1.5765757096707576,30.85000038146973,0.05733664269702432
9103,2009-04-06,32.150001525878906,32.34999847412109,31.479999542236328,32.15999984741211,3396000.0,-0.008939491772706587,3.4615836063971526,-0.016663911600523888,70.51827376042598,68.59131441507539,-0.7951153387778049,-2.872927849490452,-0.7226905807920048,0.24036556155232347,20.671644469219377,0.9599990844726562,2.1213719747906303,2.3785014152526855,-1.5130944438512657,6.270097274356637,0.43270348570070993,4.324299344804661,-2.101901829062321,66.12907112617168,-8.583181506630325,1.9457979295519758,4,-0.600001335144043,-2.6450014114379883,-0.8300018310546875,0.45999908447265625,1.9099998474121094,0,0.06003111084216428,1.0487816224564617,32.439998626708984,-2.0247955509877116,32.56999969482422,1.4383592066982152,31.11000061035156,0.06003111084216428
9104,2009-04-07,30.709999084472656,32.040000915527344,30.61000061035156,31.90999984741211,4182600.0,-0.04479012046848985,-1.042860918635094,120.02022128958413,61.277595441497716,67.39278076212348,0.7837420155262009,-1.2687889398060648,0.6524735728213074,1.6726783624705206,18.928155541024783,1.5400009155273473,2.356263553441728,0.7929989814758294,-3.004701756274521,4.59069971922618,-1.1058513873993476,2.6918493503510064,-0.25847136958460837,27.419320932488635,-45.273995851806006,1.8988503688751757,4,0.840001106262207,-1.2049989700317383,-0.32249927520751953,1.0350017547607457,3.2400016784667898,1,0.127320090002512,3.4615836063971526,32.150001525878906,1.0487816224564617,32.439998626708984,-2.0247955509877116,32.56999969482422,0.127320090002512
9105,2009-04-08,30.60000038146973,31.20000076293945,30.18000030517578,30.920000076293945,2995800.0,-0.003581853021237702,1.318180044822649,0.26666624281168144,57.77964751751947,65.55187092647668,0.9549746507625727,-1.0138752865504301,0.6514978241623126,1.794388301734525,17.606489055305346,1.0200004577636683,2.413472718638836,0.5580002784729032,-3.151433587724423,4.267434144670229,-1.296716654625758,2.4127172115715645,2.8099994659423793,13.003100180105811,-55.659573825923154,1.8547169330986621,4,0.9499998092651332,-1.0950002670288121,-0.25250053405762074,1.1450004577636719,2.409997940063466,2,0.09803915213243086,-1.042860918635094,30.709999084472656,3.4615836063971526,32.150001525878906,1.0487816224564617,32.439998626708984,0.09803915213243086
9106,2009-04-09,32.540000915527344,32.90999984741211,31.26000022888184,32.90999984741211,3343900.0,0.06339870947297133,7.918942604105432,1.1562477648237022,68.72075095371139,64.94813513011341,-1.0762586336796645,-2.768994705587154,-1.3911503579986686,-0.16720909705489362,16.244206493399165,2.3099994659423793,2.4993459006355856,2.2905007362365737,-1.4933791774525602,6.074380649925708,0.39856077939200674,4.182440693081141,0.8053989410400391,86.44692329942025,15.775010715839116,1.8919399568445663,4,-0.9900007247924805,-3.035000801086426,-2.472500801086426,-0.7950000762939418,1.1399993896484375,3,0.06515054923901831,1.318180044822649,30.60000038146973,-1.042860918635094,30.709999084472656,3.4615836063971526,32.150001525878906,0.06515054923901831
9107,2009-04-13,32.240001678466804,32.459999084472656,31.57999992370605,32.169998168945305,2914700.0,-0.009219398543943713,2.450988458632852,-0.18919922056234703,61.2758396017635,64.97070964316448,-0.804415628559692,-2.2379872439744446,-1.163939371532475,0.14052513558680602,14.869687406133597,0.9600009918212926,2.378609487891609,1.7710014343261804,-1.9353285869068486,5.477331455559209,-0.0821635762903341,3.624166444942695,1.0420901870727448,75.45793841428763,8.144877604109297,1.8531650106165154,4,-0.6900014877319407,-2.735001564025886,-2.422501564025886,-0.5300006866455149,1.289997100830071,0,0.06482630408744083,7.918942604105432,32.540000915527344,1.318180044822649,30.60000038146973,-1.042860918635094,30.709999084472656,0.06482630408744083
9108,2009-04-14,31.51000022888184,31.989999771118164,30.96999931335449,31.85000038146973,3692400.0,-0.02264272368424025,2.2903297257720654,-4.856901531250717,55.16014089941996,64.24382222536954,0.11830983482306934,-1.210100852060716,-0.4799583788374342,0.8685067074500203,12.510143976055923,1.2700023651123153,2.0574834730115477,0.8125000000000036,-2.522664723425809,4.1476647234258195,-0.8550823617129062,2.4800823617129097,1.710049805450435,48.71795409227669,-16.53250182938546,1.6675823617129073,4,0.03999996185302379,-2.0050001144409215,-1.9875011444091797,0.12500000000000355,2.2100009918212855,1,0.09647727661367234,2.450988458632852,32.240001678466804,7.918942604105432,32.540000915527344,1.318180044822649,30.60000038146973,0.09647727661367234
9109,2009-04-15,31.15999984741211,31.82999992370605,30.809999465942386,31.45000076293945,6679400.0,-0.011107596919308294,-1.0606034917907088,0.8529434864073318,51.397652878092224,63.10977259379242,0.5776545826658968,-0.5878038873553422,-0.17486917066109697,1.204212443510059,9.99889248608857,1.0200004577636648,1.7515027934205811,0.2704996109008775,-2.6640461249413576,3.2050453467431126,-1.19677325702024,1.737772478821995,1.9992491923370324,35.8974251487802,-27.380776197817,1.4672728679211182,4,0.6350002288818359,-1.6549997329711914,-1.6900005340576136,0.47500038146973367,1.6300010681152344,2,0.09306808536842004,2.2903297257720654,31.51000022888184,2.450988458632852,32.240001678466804,7.918942604105432,32.540000915527344,0.09306808536842004
9110,2009-04-16,33.150001525878906,34.060001373291016,32.5,32.990001678466804,11027300.0,0.0638639822917737,-1.7368368217637906,-0.5517218699849866,53.25238435067944,61.39660625009466,-1.220935870056902,-2.27713396790422,-2.2369079800849576,-0.7595970034932549,8.374451686985692,2.9000015258789062,1.7925470100314556,1.995501232147216,-0.7333585572620862,4.724361021556515,0.6310713374425632,3.3599311268518655,-2.970001220703125,72.00002112754166,12.673430972069376,1.3644298947046496,4,-1.0300006866455078,-3.320000648498535,-3.6925020217895472,-1.5150012969970632,-0.6100006103515625,3,0.024132705889500894,-1.0606034917907088,31.15999984741211,2.2903297257720654,31.51000022888184,2.450988458632852,32.240001678466804,0.024132705889500894
9111,2009-04-17,32.220001220703125,33.06999969482422,32.130001068115234,32.220001220703125,6003700.0,-0.028054306557113273,-9.444411477980758,0.0,51.423794157155605,58.978453284473915,-0.3864424767969261,-1.1318724070636144,-1.4086452471623403,0.22290880746699315,7.430448381733557,1.0200004577636719,1.7728860660599004,0.8920008659362786,-1.6262832179066393,3.410284949779193,-0.36714117598518214,2.1511429078577358,-1.9624008941650395,43.384643915825464,-11.716755384363672,1.2591420419214576,4,-0.10000038146972656,-2.390000343322754,-3.0000019073486293,-0.585000991821282,1.4899978637695312,4,0.024518841430783533,-1.7368368217637906,33.150001525878906,-1.0606034917907088,31.15999984741211,2.2903297257720654,31.51000022888184,0.024518841430783533
9112,2009-04-20,31.25,32.130001068115234,31.149999618530273,31.75,3717400.0,-0.030105561264840874,-1.8000010899123164,-100.0,53.906932130224824,57.13274865889601,0.4436614758391073,0.12076364262152595,-0.5879228236530523,1.2171557230672363,5.997586342887752,1.0700016021728516,1.7163181912401093,-0.2535003662109361,-2.1251540532336364,1.6181533208117678,-1.1893272097222862,0.6823264773004141,-0.9163516525268562,13.538470025593574,-39.34614967306208,0.9358268435113513,4,0.8700008392333984,-1.419999122619629,-2.0300006866455043,0.38500022888184304,1.1599998474121094,0,0.07776000976562503,-9.444411477980758,32.220001220703125,-1.7368368217637906,33.150001525878906,-1.0606034917907088,31.15999984741211,0.07776000976562503
9113,2009-04-21,31.76000022888184,32.0,30.95000076293945,30.95000076293945,3696600.0,0.0163200073242189,-1.5925924181664342,-1.6199989318847798,53.98772811280534,56.32276340015241,-0.14245937448293944,-0.2417509774252835,-1.2514457899255014,0.7053930816730336,4.76962803619392,1.0499992370605504,1.431391363277335,0.15499982833862802,-1.5217205046934161,1.8317201613706722,-0.6833603381773976,0.9933599948546501,-1.3518248208923396,29.23077555097404,-24.530633168671915,0.8383601665160229,4,0.36000061035155895,-1.9299993515014684,-2.5400009155273438,-0.12499999999999645,0.3799991607666051,1,0.05573043254594934,-1.8000010899123164,31.25,-9.444411477980758,32.220001220703125,-1.7368368217637906,33.150001525878906,0.05573043254594934
9114,2009-04-22,33.0,33.81999969482422,31.15999984741211,31.520000457763672,4970100.0,0.039042813670716825,-1.418180840863023,1.8271611333896745,57.627114208435145,56.3058152546986,-1.1437378710782369,-1.3418367724478024,-2.638560436385461,-0.5248653186764471,4.869244439515923,2.6599998474121094,1.1224965205184034,1.2624996185302741,-0.41546792038882785,2.9404671574493797,0.4235158490707249,2.101483387989827,-2.5187880727044707,65.91636124562724,11.349935844847131,0.838983769459552,4,-0.5649995803833008,-2.924999237060547,-3.8800001144409144,-1.4649991989135671,-0.7099990844726562,2,0.021818218809185552,-1.5925924181664342,31.76000022888184,-1.8000010899123164,31.25,-9.444411477980758,32.220001220703125,0.021818218809185552
9115,2009-04-23,33.259998321533196,33.36999893188477,32.400001525878906,33.240001678466804,3960900.0,0.007878737016157489,7.083383666592072,0.01351124949415623,53.083103110665036,54.568298827693454,-1.1026953839489693,-1.4883343562635538,-2.9870126135253727,-0.7961848784239294,5.462824739994209,0.9699974060058665,0.8714275428623353,1.4019980430602956,-0.35203014892684337,3.156026235047431,0.5249839470667297,2.279012139053865,-2.7072106053177585,80.48774976639933,27.621868505268196,0.8770140959935684,4,-0.8249979019164968,-2.9149980545043874,-4.247498512268059,-1.7249975204467631,2.5900001525878977,3,-0.0141310111161842,-1.418180840863023,33.0,-1.5925924181664342,31.76000022888184,-1.8000010899123164,31.25,-0.0141310111161842
9116,2009-04-24,33.86999893188477,34.259998321533196,33.150001525878906,33.5,4084600.0,0.018340368043754607,-1.074768354290468,18.50305227013941,56.126821174410125,53.99618566909864,-1.680967310274717,-2.0896998111681313,-3.7095390492648335,-1.4244531487689827,6.282290020564446,1.1099967956542898,0.8666233171202009,1.93849878311158,-0.02218044276990838,3.8991780089930685,0.9581591701708376,2.918838396052326,-3.247066942527823,88.21753240766394,36.445070277081854,0.9803396129407445,4,-1.3350000381469798,-3.0850000381469798,-4.9299983978271555,-2.33499813079834,2.0800018310546804,4,-0.03926773127546179,7.083383666592072,33.259998321533196,-1.418180840863023,33.0,-1.5925924181664342,31.76000022888184,-0.03926773127546179
9117,2009-04-27,33.18000030517578,33.81999969482422,32.81999969482422,33.400001525878906,2766000.0,-0.02037197072537955,-1.127654048438413,-0.5945996102811429,54.266770835999985,53.896922328718645,-0.9427474969083818,-1.3674232251539848,-3.133055104395421,-0.7051863890930434,7.068373260353436,1.049999237060554,0.9302147237384588,1.1835000991821296,-0.8546543558561552,3.221654554220411,0.16442287166298541,2.2025773267012703,-2.411585662531781,67.37163707104811,16.695785913485608,1.019077227519141,4,-0.6450014114379883,-2.3950014114379883,-4.12999963760376,-1.6449995040893484,2.8100013732910156,0,0.015973441061548188,-1.074768354290468,33.86999893188477,7.083383666592072,33.259998321533196,-1.418180840863023,33.0,0.015973441061548188
9118,2009-04-28,32.509998321533196,33.509998321533196,32.40999984741211,33.15999984741211,2521600.0,-0.020192946880053908,-1.5882363500910874,2.9545359966708604,57.96459624309806,54.62658270260817,-0.12960806731869923,-0.5566287655033619,-2.597976934209413,-0.036819005618255574,7.030105761457997,1.0999984741210866,0.6515345589438368,0.40599822998046164,-1.4906067366589326,2.3026031966198524,-0.5423042533392319,1.3543007133001588,-1.601920331733627,43.54835931020382,-9.6533346722618,0.9483024833196959,4,0.095001220703125,-1.724999427795403,-3.4599976539611745,-0.9749975204467631,4.1000022888183665,1,-0.003075929845706926,-1.127654048438413,33.18000030517578,-1.074768354290468,33.86999893188477,7.083383666592072,33.259998321533196,-0.003075929845706926
9119,2009-04-29,33.400001525878906,33.86999893188477,32.84999847412109,32.84999847412109,2593600.0,0.02737629191928348,-2.7090719933416123,-0.8461565548082696,61.589401463952285,55.55291793741626,-0.7470078481827045,-1.3131215012258082,-3.5457099691156166,-0.9205836327443535,7.3496992649624895,1.3600006103515767,0.5517673907016416,1.168501377105713,-0.7159644023156844,3.0529671565271066,0.22626848739501781,2.1107342668164115,-2.3578467228099917,53.763533482230045,-4.336171293543089,0.9422328897106974,4,-0.7950019836425852,-2.6150026321411133,-4.23750114440918,-1.8650007247924734,3.629997253417976,2,-0.03772461313375064,-1.5882363500910874,32.509998321533196,-1.127654048438413,33.18000030517578,-1.074768354290468,33.86999893188477,-0.03772461313375064
9120,2009-04-30,32.799999237060554,34.18000030517578,32.709999084472656,33.68000030517578,2871000.0,-0.017964139563091286,-1.773583615536594,-1.5999930642252405,51.210419442294615,55.52920963576504,-0.2255986193668349,-0.6113618825280511,-3.005797018287204,-0.3073898053535302,7.485131927230665,1.470001220703125,0.5794190067510527,0.48399915695191,-1.3392933409550878,2.3072916548589113,-0.42764709200159245,1.3956454059054089,-1.6291306932530674,21.081065476755537,-32.05182790892282,0.9116462489535,4,-0.19499969482423296,-0.8249998092651509,-3.7749991416931223,-1.264998435974121,4.170001983642578,3,-0.01554872967670573,-2.7090719933416123,33.400001525878906,-1.5882363500910874,32.509998321533196,-1.127654048438413,33.18000030517578,-0.01554872967670573
9121,2009-05-01,33.299999237060554,33.450000762939446,32.380001068115234,32.639999389648445,3076400.0,0.015243902793602881,1.2291592988926003,-0.7499989162805073,54.84459132913832,55.633393991199874,-0.6216648157860405,-1.1108203725808465,-3.5145702758719466,-0.8010564832212523,7.956025364778123,1.0699996948242116,0.7104934957168574,0.9474991798400936,-0.9257458150347304,2.8207441747149176,0.010876682402681581,1.8841216772775056,-2.0055655021440373,51.11103104953002,0.7689715554101539,0.9366224974374112,5,-0.694999694824233,-1.324999809265151,-4.127499580383308,-1.764998435974121,3.959999084472649,4,0.07657655541993447,-1.773583615536594,32.799999237060554,-2.7090719933416123,33.400001525878906,-1.5882363500910874,32.509998321533196,0.07657655541993447
9122,2009-05-04,34.299999237060554,34.31999969482422,32.799999237060554,33.27000045776367,3154900.0,0.030030030718050993,1.841123161279729,1.5606045718579422,62.44423221449811,56.57300555805463,-1.2779102230101174,-2.070483841307613,-4.491916793517149,-1.7960291418430003,8.612599515663963,1.5200004577636648,0.6978256400520237,1.854499149322514,-0.21177587663231634,3.920774175277348,0.8213616363450953,2.887636662299929,-2.8869429186793703,98.96904783909082,46.42130565447235,1.0331375129774165,5,-1.55999946594239,-2.294999122619636,-5.117499351501472,-3.359999656677246,3.2800025939941335,0,0.04810500182449284,1.2291592988926003,33.299999237060554,-1.773583615536594,32.799999237060554,-2.7090719933416123,33.400001525878906,0.04810500182449284
9123,2009-05-05,34.080001831054695,34.709999084472656,33.799999237060554,34.25,2903000.0,-0.006413918685110542,-1.493138802086084,-0.16504696157150095,63.17689754410054,57.18964815090634,-0.7757953225227112,-1.790270112295822,-4.208801182490163,-1.5626523652103188,9.51103092097953,0.9099998474121023,0.7801349515608678,1.5380017280578713,-0.647024866199061,3.7230283223148035,0.4454884309294087,2.6305150251863374,-2.4925289100869286,72.96146825039528,17.551305987255745,1.092513297128466,5,-0.5350017547607493,-1.8800020217895579,-4.927502155303962,-3.1400022506713867,3.789997100830078,1,0.05604459345045143,1.841123161279729,34.299999237060554,1.2291592988926003,33.299999237060554,-1.773583615536594,32.799999237060554,0.05604459345045143
9124,2009-05-06,34.61999893188477,34.75,33.889999389648445,34.470001220703125,2624800.0,0.01584498450167393,3.195126489825885,-0.8823489812405418,57.632384439047456,57.695123854059936,-1.1866145730395488,-2.1316092452006643,-4.69776905569881,-2.0899859957830174,10.385697591534843,0.8600006103515554,0.9302761556538144,1.8824988365173425,-0.3120190817362314,4.077016754770916,0.785239877390552,2.9797577956441295,-2.7827239178366163,94.51472039222217,39.50100764230567,1.0972589591267878,5,-1.0549983978271555,-2.399998664855964,-5.332499504089363,-3.679999351501465,3.4600028991699148,2,0.05748127498161226,-1.493138802086084,34.080001831054695,1.841123161279729,34.299999237060554,1.2291592988926003,33.299999237060554,0.05748127498161226
9125,2009-05-07,33.59999847412109,34.970001220703125,33.389999389648445,34.970001220703125,2991900.0,-0.02946275243308205,1.306567391921758,-9.133491009892547,57.09875041208138,57.80311599157897,-0.1266296274118588,-0.9226367684611603,-3.6149731832541008,-1.041249751462999,10.92392339148238,1.5800018310546804,1.035182118581389,0.7124984741210838,-1.2663670298291834,2.6913639780713545,-0.27693427785405333,1.7019312260962174,-1.4714509614777427,47.10414417492789,-8.99306600220337,0.9894327519751349,5,0.07500267028809304,-1.2699975967407156,-4.142498970031731,-2.6599988937377788,3.260002136230476,3,0.10208334705186384,3.195126489825885,34.61999893188477,-1.493138802086084,34.080001831054695,1.841123161279729,34.299999237060554,0.10208334705186384
9126,2009-05-08,34.65999984741211,34.790000915527344,33.860000610351555,34.240001678466804,3233700.0,0.03154766135205156,1.735293787656115,-0.30656739192176147,67.38022105020421,59.26016601537945,-1.1876820531868404,-1.913790731671149,-4.572132042413166,-2.068933811730517,11.571920526812232,1.190002441406257,1.0225860297809461,1.6664999008178683,-0.4559042258246109,3.788904027460351,0.6052978374966287,2.727701964139108,-2.190477889801592,85.7142354879028,23.232564610930474,1.061202063321241,5,-0.9849987030029297,-2.0849990844726562,-5.202500343322754,-3.7200002670288015,1.9399986267089844,4,0.0666474721136936,1.306567391921758,33.59999847412109,3.195126489825885,34.61999893188477,-1.493138802086084,34.080001831054695,0.0666474721136936
9127,2009-05-11,34.330001831054695,34.56999969482422,33.810001373291016,34.25,3653400.0,-0.009521004553093015,1.714291553133515,0.19048138056314456,63.34372703085605,59.857847214019216,-0.7570088331507705,-1.495881550423924,-4.119083931663187,-1.707410967717209,12.239812243646252,0.8499984741210938,1.0622474432022244,1.2320018768310632,-0.9394356378098792,3.403439391472002,0.14628311951059203,2.3177206341515344,-1.5604223618730657,59.49375645842011,-6.89675526328395,1.0857187573204696,5,-0.6550006866455149,-1.7550010681152415,-4.397501945495613,-3.3900022506713867,2.4399986267089773,0,0.08534798526657972,1.735293787656115,34.65999984741211,1.306567391921758,33.59999847412109,3.195126489825885,34.61999893188477,0.08534798526657972
9128,2009-05-12,34.549999237060554,34.630001068115234,33.459999084472656,34.59000015258789,4358300.0,0.0064083132616337135,18.499586750588087,-0.4999999999998668,59.00116035956526,59.570264869087325,-0.734434161354514,-1.5562417736121787,-4.163225719341838,-1.9222267358711065,13.206966684317633,1.1700019836425781,1.0177033410741743,1.299999332427987,-0.8285731208046982,3.428571785660676,0.23571310581164084,2.3642855590443332,-1.5163691576963458,73.41762677817836,6.679332917395172,1.0642862266163438,5,-0.8749980926513743,-1.9749984741211009,-4.617499351501472,-3.609999656677246,1.6300010681152273,1,0.0876990639914097,1.714291553133515,34.330001831054695,1.735293787656115,34.65999984741211,1.306567391921758,33.59999847412109,0.0876990639914097
9129,2009-05-13,34.060001373291016,34.310001373291016,33.150001525878906,34.11999893188477,7137500.0,-0.014182282911425759,4.272697322790956,1.4999046347515408,54.52490601341533,59.9385411547674,-0.15753646835521096,-0.8831215280844518,-3.539092921528127,-1.430482643479678,14.20149933895518,1.3999977111816477,1.039596352664823,0.665001392364502,-1.2483258263930281,2.5783286111220285,-0.2916622170142631,1.621665001743267,0.9099998474121094,50.0,-14.379483629805122,0.9566636093787635,5,-0.38500022888183594,-1.4850006103515625,-3.532501220703125,-3.1200017929077077,1.4099998474121094,2,0.11186134483193122,18.499586750588087,34.549999237060554,1.714291553133515,34.330001831054695,1.735293787656115,34.65999984741211,0.11186134483193122
9130,2009-05-14,33.950000762939446,34.669998168945305,33.650001525878906,34.060001373291016,4448800.0,-0.0032296126223244626,-1.8732336854321159,1.8334181078330651,50.479627495105746,59.45354517320823,0.14834720519353084,-0.7484894234793771,-3.3218394270688023,-1.313290191062002,14.160382613951741,1.0199966430663991,1.0691216404113533,0.515000820159905,-1.4101732200806651,2.440174860400475,-0.4475861999603765,1.4775878402801865,0.983600463867198,48.78045943858757,-12.063852858452613,0.9625870201202845,5,-0.06500053405761008,-1.374999999999993,-3.4225006103515554,-3.010001182556138,0.5099983215332102,3,0.12164951326374163,4.272697322790956,34.060001373291016,18.499586750588087,34.549999237060554,1.714291553133515,34.330001831054695,0.12164951326374163
9131,2009-05-15,33.009998321533196,34.029998779296875,32.790000915527344,33.740001678466804,4971100.0,-0.02768784743098962,-1.119657785255031,6.636357331113586,49.01046577053105,57.96090445721189,1.1654460552844128,0.26744420171233685,-2.2110827540363758,-0.3833046797830235,14.094017020352945,1.2399978637695312,0.9508988310519797,-0.4645014762878503,-2.3157088414659484,1.3867058888902442,-1.3901051588768993,0.4611022063011987,1.887930911254891,11.702006777184497,-46.320732158959785,0.9256036825890476,5,0.8700027465820384,-0.11999797821044211,-2.4824981689453054,-2.069998741149888,1.94000244140625,4,0.11663139910876397,-1.8732336854321159,33.950000762939446,4.272697322790956,34.060001373291016,18.499586750588087,34.549999237060554,0.11663139910876397
9132,2009-05-18,33.68000030517578,33.68000030517578,33.049999237060554,33.25,3932100.0,0.020296940857628787,1.930235446496658,-0.5890388052213967,56.81025589557234,57.253499829597644,0.44505022581071074,-0.222586112401288,-2.718689532166941,-1.056814811600617,14.620252148845456,0.6700019836425852,1.0549516115779838,0.08400049209594584,-1.4430666936238552,1.611067677815747,-0.6795331007639547,0.8475340849558464,1.133611794921876,47.34046222835479,-11.996281479936854,0.7635335928599001,5,0.20000076293945312,-0.7899999618530273,-3.1525001525878906,-2.7400007247924734,1.6199989318847656,0,0.08669828214035324,-1.119657785255031,33.009998321533196,-1.8732336854321159,33.950000762939446,4.272697322790956,34.060001373291016,0.08669828214035324
9133,2009-05-19,33.529998779296875,34.110000610351555,33.330001831054695,33.509998321533196,4159500.0,-0.004453726975051531,-3.105327617881279,0.04651265946312044,50.82800814450174,56.49745801909256,0.5686263264116604,0.07042922139507368,-2.3888910203065947,-0.9022876756530707,15.408596807665958,0.7799987792968608,1.0766970468260126,-0.15450096130371094,-1.4155368196316545,1.1065348970242326,-0.7850188904676827,0.4760169678602608,1.20266887341797,39.36164600369311,-19.825798901994418,0.6305179291639701,5,0.3500022888183594,-0.6399984359741211,-3.0024986267089844,-2.589999198913567,3.270000457763672,1,0.09662993726284719,1.930235446496658,33.68000030517578,-1.119657785255031,33.009998321533196,-1.8732336854321159,33.950000762939446,0.09662993726284719
9134,2009-05-20,33.720001220703125,34.549999237060554,33.650001525878906,33.72999954223633,4258800.0,0.00566664027210062,-11.000152590219061,-0.4999046347509191,56.1828101710922,56.395686881204874,0.26544829141686677,-0.06626422867343962,-2.441216101458714,-1.0977907234633903,15.42208062796449,1.020000457763679,0.9192267506247589,-0.0004985809326143453,-1.219670404517771,1.2186732426525424,-0.6100844927251927,0.609087330859964,0.9349597625242225,49.4681736095613,-13.93886142215058,0.6095859117925777,5,0.06999969482421875,-0.8300008773803711,-3.1925010681152344,-2.780001640319817,3.729999542236328,2,0.07295370686292513,-3.105327617881279,33.529998779296875,1.930235446496658,33.68000030517578,-1.119657785255031,33.009998321533196,0.07295370686292513
9135,2009-05-21,32.790000915527344,33.560001373291016,32.509998321533196,33.549999237060554,3196300.0,-0.027580079226236398,1.6923065637028054,76.01259061427007,46.759857746187336,54.10453540298078,1.19403266126087,0.8713966287523007,-1.39117792512927,-0.19041078559781965,15.095318298364917,1.210002899169929,0.7382445131651991,-0.906999015808104,-2.1804548509320583,0.36645681931585017,-1.5437269333700812,-0.27027109824612694,1.7903616649920053,13.725611192765793,-49.1202468839048,0.6367279175619781,5,0.799997329711907,0.1700000762939453,-2.140000820159912,-1.8500013351440359,5.129997253417969,3,0.08173224246257016,-11.000152590219061,33.720001220703125,-3.105327617881279,33.529998779296875,1.930235446496658,33.68000030517578,0.08173224246257016
9136,2009-05-22,32.540000915527344,33.459999084472656,32.509998321533196,32.939998626708984,2744700.0,-0.007624275480932252,-3.130412067635718,0.5263139402396189,37.64045937105707,51.248616774114225,1.2423301948722454,1.0715885561382663,-1.030919120093614,0.043588326586395,14.330804166723492,0.9500007629394602,0.5881867740073119,-1.0904991149902372,-2.4611155503573343,0.2801173203768599,-1.7758073326737858,-0.40519089730668867,2.0099983215332102,1.4707147318309806,-54.45921366624009,0.685308217683549,5,1.049997329711907,0.4200000762939453,-1.565000057220459,-1.6000013351440359,4.799999237060547,4,0.05900424446605146,1.6923065637028054,32.790000915527344,-11.000152590219061,33.720001220703125,-3.105327617881279,33.529998779296875,0.05900424446605146
9137,2009-05-26,33.709999084472656,33.90999984741211,32.06999969482422,32.25,3102300.0,0.03595568949068517,-1.0219785287003618,-3.6500185967555816,47.70754175604653,49.993770262612145,-0.02778622178907142,-0.05972996001754893,-2.0573812599296843,-1.1586026587090004,13.873929915311475,1.8400001525878906,0.541048095893828,0.052999114990235796,-1.3013408775414845,1.4073391075219561,-0.6241708812756244,0.730169111256096,0.7176000976562591,66.12901985334928,11.843157736056433,0.677169996265861,5,-0.3400001525878906,-0.7499980926513672,-2.7349982261657715,-2.7699995040893484,3.7900009155273438,1,0.03678438778237614,-3.130412067635718,32.540000915527344,1.6923065637028054,32.790000915527344,-11.000152590219061,33.720001220703125,0.03678438778237614
9138,2009-05-27,32.40999984741211,33.830001831054695,32.389999389648445,33.77000045776367,4157200.0,-0.03856420268072169,-1.0571441027569541,-0.9315078514879942,37.485851493823056,48.10054198265744,1.0468145723223543,1.2989936000115136,-0.5966561932109187,0.1006788014601625,13.668719999199903,1.44000244140625,0.2468109596203334,-1.2420001983642592,-2.614782345554886,0.1307819488263675,-1.9283912719595762,-0.5556091247689423,1.8289913757324285,13.709686102655331,-34.02154414445754,0.6863910735953135,5,0.9599990844726562,0.5500011444091797,-1.4349989891052246,-1.4700002670288015,3.8100013732910227,2,0.08916999084402022,-1.0219785287003618,33.709999084472656,-3.130412067635718,32.540000915527344,1.6923065637028054,32.790000915527344,0.08916999084402022
9139,2009-05-28,32.139999389648445,32.509998321533196,31.479999542236328,32.0,4722400.0,-0.008330776273830276,1.3409136228466616,-0.10294068148414619,40.965354247437936,47.043400510694354,1.135199647278803,1.5491854120027924,-0.17800389922846094,0.30211130405373154,13.258061010514629,1.029998779296868,0.003099200118199974,-1.449000549316402,-2.9773146444277145,0.07931354579491057,-2.2131575968720583,-0.6848435017607457,1.925472511230467,27.16048413682703,-19.797035261311684,0.7641570475556572,5,0.8749999999999929,0.9250011444091726,-1.1649985313415598,-1.1999998092651367,3.5699996948242116,3,0.14499066384279335,-1.0571441027569541,32.40999984741211,-1.0219785287003618,33.709999084472656,-3.130412067635718,32.540000915527344,0.14499066384279335
9140,2009-05-29,32.290000915527344,32.40999984741211,31.729999542236328,32.27000045776367,4498100.0,0.0046671290829958245,4.2308053464794515,0.14286103542233608,33.47281536817138,45.31699491043217,0.8101613530452596,1.4324600287135496,-0.19163179952805365,0.09010478207957817,12.66522236865431,0.6800003051757812,-0.20900289799461547,-1.2734991073608413,-2.872620926501014,0.32562271177933155,-2.0730600169309312,-0.4739381977907513,1.5400009155273509,33.333385661135615,-8.361386622968112,0.7995609095700865,5,0.7249984741210938,0.9349994659423828,-1.0350003242492676,-1.3500013351440359,2.6100006103515625,4,0.15980178696528968,1.3409136228466616,32.139999389648445,-1.0571441027569541,32.40999984741211,-1.0219785287003618,33.709999084472656,0.15980178696528968
9141,2009-06-01,35.849998474121094,36.0099983215332,33.580001831054695,33.77000045776367,6710100.0,0.1102507729221478,1.0249990065883003,103.99752050352852,57.30767509641275,45.37226371052555,-2.575453125038912,-2.0308242021471656,-3.600090637831727,-3.522524007851665,12.873257709725566,3.7199974060058594,-0.26242533239087606,2.158998489379883,0.26829140849874733,4.049705570261018,1.2136449489393186,3.104352029820447,-4.369998931884766,96.46799358659112,54.6690426718567,0.9453535404405676,6,-2.104999542236328,-2.104999542236328,-4.45999813079834,-4.919999122619629,-0.9899978637695384,0,0.0577405797190893,4.2308053464794515,32.290000915527344,1.3409136228466616,32.139999389648445,-1.0571441027569541,32.40999984741211,0.0577405797190893
9142,2009-06-02,35.95000076293945,36.61000061035156,35.380001068115234,35.939998626708984,5945900.0,0.0027894642419732385,-1.1769956316546375,0.004808723927528019,56.8093416979548,46.03685632757589,-2.592189748438855,-2.109004182009201,-3.511707463199528,-3.6575465030013916,12.735888154285641,1.2299995422363281,-0.2603596368240204,2.1765007019042955,0.04521731355762881,4.3077840902509585,1.1108590077309657,3.242142396077625,-4.379401245117187,87.13450857711823,47.29712510981212,1.0656416941733318,6,-1.9050006866455078,-1.9050006866455078,-4.29000186920166,-5.164999961853027,-0.8400001525878977,1,0.03866479444087734,1.0249990065883003,35.849998474121094,4.2308053464794515,32.290000915527344,1.3409136228466616,32.139999389648445,0.03866479444087734
9143,2009-06-03,35.9900016784668,36.18999862670898,35.54999923706055,35.939998626708984,4079400.0,0.001112681910387714,1.844461022006772,4.999237223493516,59.81687918481202,46.440641773544755,-2.510553927744219,-2.106581431292277,-3.423127456588915,-3.751212443620716,12.394459487433398,0.6399993896484304,-0.16400615731105717,2.1210016250610337,-0.22814304799711493,4.470146298119182,0.9464292885319594,3.295573961590108,-4.217826116943357,87.91425335682136,47.32326384223599,1.1745723365290737,6,-1.9450016021728516,-1.9450016021728516,-4.330002784729004,-5.330000877380371,-0.220001220703125,2,0.0419560503226275,-1.1769956316546375,35.95000076293945,1.0249990065883003,35.849998474121094,4.2308053464794515,32.290000915527344,0.0419560503226275
9144,2009-06-04,36.61000061035156,36.68999862670898,35.79999923706055,36.18999862670898,2684400.0,0.01722697702055731,2.0689739086969325,8.399527006408443,62.862658827236075,48.22984189366128,-2.992151850480326,-2.7087282327076494,-3.924677502641515,-4.410319588417309,12.100430500586388,0.8899993896484304,-0.1763822981177725,2.641500473022461,0.00715794225362032,5.275843003791305,1.324329207638037,3.958671738406885,-4.644312046874997,98.38713646928183,56.401768117878845,1.3171712653844219,6,-2.5250015258789062,-2.5250015258789062,-4.9150013923645055,-5.949999809265137,0.1100006103515696,3,-0.01065281024710385,1.844461022006772,35.9900016784668,-1.1769956316546375,35.95000076293945,1.0249990065883003,35.849998474121094,-0.01065281024710385
9145,2009-06-05,37.02999877929688,37.27000045776367,36.45000076293945,36.7599983215332,4385200.0,0.011472225128195346,1.1866547309634858,0.6428551965922259,70.46842678755608,51.87739382882784,-3.070335032170412,-3.013065306027478,-4.235023171452589,-4.856363425021989,12.295996588309425,0.8199996948242188,-0.09378847417332281,2.8899986267089943,-0.06982348953352613,5.849820742951515,1.410087568587734,4.3699096848302545,-4.780851612026375,93.4958870518377,45.710270587631825,1.4799110581212593,6,-2.654998779296882,-2.654998779296882,-5.334999561309825,-6.369997978210456,0.15999984741209516,4,-0.03564676582064119,2.0689739086969325,36.61000061035156,1.844461022006772,35.9900016784668,-1.1769956316546375,35.95000076293945,-0.03564676582064119
9146,2009-06-08,36.97000122070313,37.33000183105469,36.27000045776367,36.93999862670898,2453800.0,-0.0016202419814091984,1.8266559516604022,0.1111205301007858,67.86102737552949,54.1166700087704,-2.588015212437462,-2.9208905129123295,-4.11377830717845,-4.8164783091863725,12.441343108422606,1.0600013732910156,-0.06459357757139372,2.714500999450692,-0.5000808790565259,5.929082877957907,1.1072100601970831,4.321791938704301,-4.319185790193174,81.53843746148661,32.30454382905416,1.6072909392536074,6,-2.5650005340576243,-2.5650005340576243,-4.68000173568727,-7.040001869201667,1.2700004577636648,0,-0.05599133422979252,1.1866547309634858,37.02999877929688,2.0689739086969325,36.61000061035156,1.844461022006772,35.9900016784668,-0.05599133422979252
9147,2009-06-09,37.2599983215332,37.33000183105469,36.61000061035156,37.02999877929688,2401800.0,0.007844119319846632,2.8918294757461727,7.66598855689378,69.94653300938991,57.723412399388934,-2.5943072190022605,-3.141174411698593,-4.321131728696955,-5.1140884085808125,12.63787730304869,0.720001220703125,0.1473054333168946,2.8579982757568345,-0.6265998201577574,6.342596371671426,1.1156992277995386,4.6002973237141305,-4.141264250968774,96.06722429744309,43.7015066762132,1.7422990479572964,6,-2.8549976348876953,-2.8549976348876953,-4.969998836517341,-7.329998970031738,1.2800025939941406,1,-0.06441217979858704,1.8266559516604022,36.97000122070313,1.1866547309634858,37.02999877929688,2.0689739086969325,36.61000061035156,-0.06441217979858704
9148,2009-06-10,37.58000183105469,37.79999923706055,37.0099983215332,37.40999984741211,3723200.0,0.008588393020311669,1.5901805424402935,0.7391405304098548,70.35866218345647,60.98933550339099,-2.351062171353888,-3.396688715135795,-4.504067563189977,-5.449661310091329,13.23697095323626,0.7900009155273438,0.493128599111337,3.0265016555786133,-0.7374620804281449,6.790465391585371,1.1445197875752342,4.908483523581992,-4.04014098444123,89.00012969970703,34.76970303048055,1.8819818680033782,6,-2.81500244140625,-2.94000244140625,-5.2075018882751465,-7.620001792907715,1.1699981689453125,2,-0.06572647951980715,2.8918294757461727,37.2599983215332,1.8266559516604022,36.97000122070313,1.1866547309634858,37.02999877929688,-0.06572647951980715
9149,2009-06-11,37.86999893188477,38.41999816894531,37.56999969482422,37.66999816894531,2876900.0,0.007716793153278667,-3.2500166893960345,1.1764613485919861,78.73304475670719,66.01824987989497,-1.9475921619053622,-3.5696320814010463,-4.666597732769546,-5.746195028978079,14.243831084001378,0.8499984741210938,0.7015651010951345,3.1259988784790096,-0.908720915928015,7.160718672886034,1.1086389812754973,5.143358775682522,-3.818921478417664,74.41861290362678,14.44229642233482,2.0173598972035127,6,-1.8699989318847727,-2.9200000762939524,-4.997498989105232,-7.714999198913581,2.0699996948242045,3,-0.05545282633617932,1.5901805424402935,37.58000183105469,2.8918294757461727,37.2599983215332,1.8266559516604022,36.97000122070313,-0.05545282633617932
9150,2009-06-12,38.08000183105469,38.18999862670898,37.27999877929688,37.72999954223633,3334500.0,0.005545363218721899,2.193004999297317,1.75000476835333,81.4772943031802,68.70376312509136,-1.3968000116203783,-3.6410392539536858,-4.752447223522651,-5.94241915997948,14.943493277052214,0.9099998474120952,1.1606770104365651,3.1295017242431626,-1.1494727148174988,7.408476163303824,0.9900145047128319,5.268988943773493,-3.417275477420631,84.18620000745197,16.114942775388073,2.1394872195303303,6,-1.180002212524414,-3.130002975463867,-5.187501430511475,-7.905001640319824,1.6599998474121094,4,-0.03571430002512388,-3.2500166893960345,37.86999893188477,1.5901805424402935,37.58000183105469,2.8918294757461727,37.2599983215332,-0.03571430002512388
9151,2009-06-15,36.86000061035156,37.41999816894531,36.66999816894531,37.20000076293945,3723900.0,-0.03203784564180878,-1.0833187634109513,-0.9714226547939532,67.79662185869327,69.92457203184009,-0.02063316132574755,-2.2322661285119523,-3.466976676135914,-4.731560682636072,16.196603225293586,1.410003662109375,1.609917076333602,1.7170003890991197,-2.540753523378683,5.974754301576922,-0.41187656713977816,3.8458773453380175,-1.6712562025739288,13.81217332658911,-52.25322829885619,2.128876956238901,6,0.12499809265136719,-1.9100017547607422,-3.857499599456787,-6.574999809265137,3.30999755859375,0,0.008952740393193048,2.193004999297317,38.08000183105469,-3.2500166893960345,37.86999893188477,1.5901805424402935,37.58000183105469,0.008952740393193048
9152,2009-06-16,36.599998474121094,37.95000076293945,36.52999877929688,37.900001525878906,4066500.0,-0.007053774604590002,1.0285720513784564,3.8235366715659325,76.82457035819566,71.81431549554937,0.3813728691742355,-1.8364440409507239,-3.138985660892345,-4.469532301643923,17.620285843958065,1.420001983642571,2.146412203877972,1.3109983444213853,-2.935768363517731,5.557765052360502,-0.8123850095481728,3.4343816983909434,-0.9588785397799882,3.703688752895983,-66.13468607098041,2.1233833539695577,6,0.5100002288818359,-1.6499996185302734,-3.4749975204467773,-6.314997673034668,4.230003356933594,1,0.044808832587938774,-1.0833187634109513,36.86000061035156,2.193004999297317,38.08000183105469,-3.2500166893960345,37.86999893188477,0.044808832587938774
9153,2009-06-17,36.77000045776367,37.060001373291016,36.2400016784668,36.47999954223633,3664800.0,0.004644863134701582,-1.1298786227396582,-0.22307710365388453,80.02593597347226,73.72134628957562,0.3728594327817092,-1.8459082323574094,-3.2282726405604762,-4.627078296263711,18.68529348166043,0.8199996948242188,2.209438034728109,1.319000244140625,-2.89228225004139,5.530282738322644,-0.7866410029503825,3.4246414912316325,-0.7398375705779756,24.311909749017012,-48.82127484230646,2.105641247091009,6,0.5599994659423828,-1.8200016021728516,-3.6449995040893555,-6.484999656677246,4.169998168945305,2,0.04813708011227269,1.0285720513784564,36.599998474121094,-1.0833187634109513,36.86000061035156,2.193004999297317,38.08000183105469,0.04813708011227269
9154,2009-06-18,36.18000030517578,36.84000015258789,36.11000061035156,36.68999862670898,3278600.0,-0.016045693370757563,-1.24616034696261,-1.7586093499249973,73.86502246224387,74.09874580898537,1.0006819448152768,-1.1195621730638692,-2.5163264836990678,-4.030161912172531,19.433537733174646,0.7299995422363281,2.2662912148800842,0.6060001373291044,-3.5355297100069336,4.747529984665146,-1.4647647863389182,2.676765060997127,2.2399978637695312,3.3653731529420075,-71.71221585421561,2.0707649236680203,6,1.0849990844726562,-1.230001449584961,-3.054999351501465,-5.8949995040893555,4.459999084472656,3,0.07103371125335678,-1.1298786227396582,36.77000045776367,1.0285720513784564,36.599998474121094,-1.0833187634109513,36.86000061035156,0.07103371125335678
9155,2009-06-19,35.470001220703125,36.47000122070313,35.380001068115234,36.400001525878906,5333400.0,-0.019624076243335065,1.0373840438654522,1.823536011608711,46.415122314958495,71.71586746892193,1.6384217955177434,-0.20921625308366743,-1.6865712543979328,-3.338860617699197,20.94181262825847,1.0900001525878977,2.2757407661289406,-0.23799896240234375,-4.1682948900604515,3.692296965255764,-2.2031469262313976,1.7271490014267101,2.903796997070316,3.501951878404655,-66.02495049471555,1.9651479638290545,6,1.4299983978271484,-0.5200023651123047,-2.3450002670288086,-5.185000419616699,4.779998779296875,4,0.12602191294532017,-1.24616034696261,36.18000030517578,-1.1298786227396582,36.77000045776367,1.0285720513784564,36.599998474121094,0.12602191294532017
9156,2009-06-22,34.459999084472656,35.22999954223633,34.459999084472656,35.22999954223633,5207600.0,-0.02847482665551615,1.0,0.8279572097754662,38.0032126984517,68.16660965659545,2.519935518757464,1.0034499296936374,-0.6286217582718621,-2.3595270971575246,22.241363746235653,1.0100021362304688,2.1673035564110847,-1.344001007080081,-5.03499407297965,2.346992058819488,-3.189497540029862,0.5014955258697,3.7940472473144595,0.0,-64.51957913051427,1.8454965329497839,6,1.9799995422363281,0.48999977111816406,-1.2299985885620117,-4.1749982833862305,5.479999542236321,0,0.15322120528938887,1.0373840438654522,35.470001220703125,-1.24616034696261,36.18000030517578,-1.1298786227396582,36.77000045776367,0.15322120528938887
9157,2009-06-23,34.950000762939446,35.110000610351555,34.34999847412109,34.61999893188477,4039600.0,0.014219433879427479,1.3384626219233582,-0.42857355177827344,42.192189612115314,65.0370015931131,1.8637999654484148,0.6441343296857909,-1.0543222920999895,-2.8600955091603097,23.215862663676354,0.7600021362304688,1.944052733853276,-0.9159994125366282,-4.498967486397461,2.666968661324205,-2.7074834494670412,0.8754846243937848,3.076402734008802,22.140282174684735,-37.79162731047173,1.791484036930415,6,1.434997558593757,-1.9073486257070726e-06,-1.5650000572204519,-4.66499996185302,5.430000305175781,1,0.14935614569545552,1.0,34.459999084472656,1.0373840438654522,35.470001220703125,-1.24616034696261,36.18000030517578,0.14935614569545552
9158,2009-06-24,35.29999923706055,35.95000076293945,35.09000015258789,35.169998168945305,3714400.0,0.010014262274129493,-4.931097986082793,0.39394044481439094,39.749603158257315,60.705508082174234,1.292267058697206,0.5499445232449176,-1.3110931292913648,-3.2005302285326636,24.457610726715103,1.000000000000007,1.7657748729426501,-0.7105009078979521,-3.920278732904876,2.499276917108972,-2.315389820401414,0.8943880046055099,2.432291858061525,38.15261536387456,-16.21622671518181,1.6048889125034613,6,0.9699993133544851,-0.35000038146972656,-1.9149985313415527,-5.014998435974121,5.25,2,0.15665730066612404,1.3384626219233582,34.950000762939446,1.0,34.459999084472656,1.0373840438654522,35.470001220703125,0.15665730066612404
9159,2009-06-25,36.79999923706055,37.08000183105469,35.209999084472656,35.209999084472656,4712800.0,0.04249291876542571,-1.352204486947259,12.23066991402263,48.460512803228596,57.03697680440183,-0.41959938898426685,-0.6145479271907348,-2.6872299247082125,-4.6791132175033,26.043983554497757,1.8700027465820312,1.5629180810742795,0.5564990997314467,-2.0989601349588725,3.211958334421766,-0.7712305176137093,1.8842287170766028,0.6617084483814466,89.74350733734461,38.65823156023915,1.3277296173451583,6,-0.6499996185302734,-1.8500003814697266,-3.4149985313415527,-6.514998435974121,3.8899993896484304,3,0.11249998574671483,-4.931097986082793,35.29999923706055,1.3384626219233582,34.950000762939446,1.0,34.459999084472656,0.11249998574671483
9160,2009-06-26,37.45000076293945,37.900001525878906,37.0,37.2599983215332,6856000.0,0.01766308530855354,-1.5352188349577158,0.11949837935361281,52.97766132814732,55.39042563434116,-1.3056696700831125,-0.9045300658624171,-3.267414897623219,-5.3281302935177735,27.87679646444331,1.1000022888183594,1.3308750268595588,0.9485006332397461,-0.9975431559728634,2.8945444224523555,-0.024521261366558633,1.9215225278460508,-3.1000022888183665,87.3239330677017,38.43466877267405,0.9730218946063057,6,-1.3000011444091797,-2.500001907348633,-4.110000133514404,-7.164999961853027,3.5999984741210938,4,0.08518020191513087,-1.352204486947259,36.79999923706055,-4.931097986082793,35.29999923706055,1.3384626219233582,34.950000762939446,0.08518020191513087
9161,2009-06-29,37.91999816894531,38.97000122070313,37.31999969482422,37.540000915527344,4709200.0,0.01254999723447181,-3.024395463299825,1.9999598458079024,54.00484891917804,52.85490103000588,-1.798640231429637,-1.2769676905090463,-3.6307135972031688,-5.803022518270687,28.30396150450677,1.6500015258789134,0.9962531015386773,1.314998054504393,-0.7039697841161825,3.3339658931249687,0.30551413519410175,2.3244819738146845,-3.4989996337890688,77.27267472871895,32.93209636625098,1.0094839193102878,6,-1.2599983215332031,-2.694997787475586,-4.644998550415039,-7.634997367858887,2.470001220703125,0,0.0614451989336553,-1.5352188349577158,37.45000076293945,-1.352204486947259,36.79999923706055,-4.931097986082793,35.29999923706055,0.0614451989336553
9162,2009-06-30,37.34000015258789,37.9900016784668,37.0099983215332,37.61999893188477,3230100.0,-0.0152953070771088,-1.085108109862996,-0.7368442186841394,48.58822605437063,49.361822150105695,-1.2322145909393,-0.6192440295685344,-2.91728578303654,-5.248266812660859,28.35785813123129,0.9800033569335938,0.5806289316874285,0.6655000686645494,-1.3542286194216686,2.6852287567507673,-0.3443642753785596,1.6753644127076583,-2.7370415100097745,57.989674757820765,18.50103934089097,1.0098643440431097,6,-0.6800003051757812,-2.114999771118164,-4.065000534057617,-7.054999351501465,3.0699996948242188,1,0.06963038198972504,-3.024395463299825,37.91999816894531,-1.5352188349577158,37.45000076293945,-1.352204486947259,36.79999923706055,0.06963038198972504
9163,2009-07-01,37.5,37.91999816894531,37.33000183105469,37.36000061035156,2886900.0,0.004284945012273056,-4.900053406576639,-0.4999999999999873,47.78973332233433,46.46456780122686,-1.4279371402933663,-0.6960027253227139,-2.955686934186815,-5.436347636647625,28.41466739863551,0.589996337890625,0.3906018346150262,0.75,-1.2748769252704975,2.7748769252704975,-0.2624384626352452,1.7624384626352452,-2.7223596542968806,60.90424506575265,24.76684029373091,1.0124384626352478,7,-0.8400001525878906,-2.2749996185302734,-4.335000038146973,-7.214999198913574,3.4599990844726562,2,0.07680002848307277,-1.085108109862996,37.34000015258789,-3.024395463299825,37.91999816894531,-1.5352188349577158,37.45000076293945,0.07680002848307277
9164,2009-07-02,36.22000122070313,37.5,36.22000122070313,36.900001525878906,3167400.0,-0.034133300781249765,-2.7647006024975616,-4.857166212534009,40.14830439983193,45.768254699546134,-0.1583161558674746,0.5831801403977082,-1.6064310693587842,-4.194553144676043,27.867631691995236,1.279998779296868,0.11364662595106267,-0.5104988098144432,-2.5485213329377103,1.527523713308824,-1.5295100713760732,0.5085124517471868,-1.2746664400000114,0.0,-28.817826098827666,1.0190112615616322,7,0.43999862670897727,-0.9950008392334055,-3.0550012588501048,-5.935000419616706,3.8400001525878835,3,0.11954715268983529,-4.900053406576639,37.5,-1.085108109862996,37.34000015258789,-3.024395463299825,37.91999816894531,0.11954715268983529
9165,2009-07-06,35.709999084472656,36.040000915527344,35.40999984741211,36.0099983215332,3656700.0,-0.014080676947602178,2.4999629131213377,0.4411751506243805,43.41351040280217,46.3693988889184,0.4350611539339795,1.0426794756867892,-1.0400519912799666,-3.697048584981566,26.78257124282457,0.8100013732910227,-0.2319541091932038,-0.9545009613037081,-3.03670110301821,1.1276991804107936,-1.9956010321609554,0.08659910955353922,-0.6036776461695368,8.426941610508827,-21.368263102544418,1.0411000708572506,7,0.9500007629394531,-0.3599987030029297,-2.669999122619629,-5.4249982833862305,4.25,0,0.1394567255646253,-2.7647006024975616,36.22000122070313,-4.900053406576639,37.5,-1.085108109862996,37.34000015258789,0.1394567255646253
9166,2009-07-07,34.900001525878906,35.79999923706055,34.799999237060554,35.59000015258789,3214800.0,-0.022682654140586345,-1.2471829205045868,2.300001271568989,40.84053247919181,46.219214763038,1.4684611353447181,1.7809570494187952,-0.2015925143711641,-2.918915679978344,25.64981063335129,0.9999999999999929,-0.5242465752084939,-1.6609985351562528,-3.8805184887190123,0.5585214184065066,-2.770758511937636,-0.5512385583748696,4.069999694824226,3.1348655888259587,-28.723093135811563,1.1097599767813806,7,1.9849987030029368,1.375000000000007,-1.7800016403198242,-4.370000839233398,5.979999542236321,1,0.17621769175629742,2.4999629131213377,35.709999084472656,-2.7647006024975616,36.22000122070313,-4.900053406576639,37.5,0.17621769175629742
9167,2009-07-08,34.860000610351555,35.150001525878906,34.470001220703125,34.97999954223633,3778600.0,-0.0011461579879212813,1.9565044324844303,0.17391184161788745,39.56283975307435,46.19846327357323,1.6699679274973107,1.7201290681147654,-0.11076355027629603,-2.906705029922769,24.37013335826494,0.6800003051757812,-0.506791983993466,-1.5809995651245217,-3.8987379376998206,0.7367388074507772,-2.7398687514121676,-0.42213037883687576,4.026600570678724,11.304340134188799,-20.619663832973565,1.1588691862876488,7,1.8600006103515696,1.799999237060554,-1.1150016784667898,-3.540001869201653,7.139999389648445,2,0.15863450035783333,-1.2471829205045868,34.900001525878906,2.4999629131213377,35.709999084472656,-2.7647006024975616,36.22000122070313,0.15863450035783333
9168,2009-07-09,35.110000610351555,35.380001068115234,34.86999893188477,34.990001678466804,2878600.0,0.007171543190557683,-1.833310374789472,-0.9999999999998224,43.92735532724133,45.69477910957465,1.5535552665921273,1.3445296028112281,-0.2843830445274378,-3.1889121675433145,22.838331432622507,0.520000457763679,-0.32979630889984435,-1.2074995040893626,-3.5329091588678097,1.1179101506890845,-2.3702043314785826,-0.04479467670014259,3.5999365722656407,21.122100577114594,-13.81893502843969,1.1627048273892224,7,1.6100006103515696,1.549999237060554,-1.06500053405761,-3.1500005722045827,6.180000305175788,3,0.1509541197643256,1.9565044324844303,34.860000610351555,-1.2471829205045868,34.900001525878906,2.4999629131213377,35.709999084472656,0.1509541197643256
9169,2009-07-10,35.77000045776367,35.86999893188477,34.900001525878906,34.990001678466804,2772000.0,0.018798058557069064,-1.0208298563924203,6.500047684140966,51.7123247405374,45.55418615539577,0.8181191375832739,0.5471912924183755,-0.8874501828120032,-3.8431192200790534,21.043544680027047,0.9699974060058665,-0.18626168828434686,-0.4424997329711928,-2.65988422415996,1.7748847582175742,-1.5511919785655763,0.6661925126231907,2.7703392863769594,82.80251527094075,42.07181751410869,1.108692245594384,7,0.9500007629394531,0.8899993896484375,-1.7250003814697266,-3.810000419616699,4.409999847412109,4,0.14509361365083584,-1.833310374789472,35.110000610351555,1.9565044324844303,34.860000610351555,-1.2471829205045868,34.900001525878906,0.14509361365083584
9170,2009-07-13,36.72000122070313,36.75,35.68000030517578,35.939998626708984,3189100.0,0.026558589622082796,1.5476178582295266,1.0000048906451922,62.98852258038492,46.55237211775209,-0.2752692734942883,-0.5374781990208177,-1.7489624891810536,-4.778870078810094,19.668048357005354,1.0699996948242188,-0.014531303939513407,0.5755010604858484,-1.4781112254345388,2.6291133464062355,-0.45130508247434165,1.6023072034460384,1.6575249825,98.68426336148657,50.62023464147481,1.0268061429601918,7,-0.48999977111817117,-0.06000137329102273,-2.635002136230476,-4.7200021743774485,4.44999694824218,0,0.09095860679614454,-1.0208298563924203,35.77000045776367,-1.833310374789472,35.110000610351555,1.9565044324844303,34.860000610351555,0.09095860679614454
9171,2009-07-14,37.18999862670898,37.2599983215332,36.34000015258789,36.79999923706055,2434200.0,0.012799493202109602,2.471699199631485,0.4999975546893585,62.90322438876894,48.142927488240794,-0.9607387679814181,-1.0345260645542922,-2.139304547960357,-5.208587553403515,18.963281999196457,0.9199981689453125,-0.0026819947069967043,1.0289985656738239,-1.0539127301077684,3.111909861455416,-0.012457082216968729,2.0704542135646165,1.031226577194154,97.49104775759804,44.241519802090586,1.0414556478907955,7,-0.9949989318847585,-0.5299987792968679,-2.8149986267089773,-4.89999866485595,3.8700027465820384,1,0.07448240279778684,1.5476178582295266,36.72000122070313,-1.0208298563924203,35.77000045776367,-1.833310374789472,35.110000610351555,0.07448240279778684
9172,2009-07-15,38.2400016784668,38.36000061035156,37.45000076293945,37.540000915527344,3960000.0,0.028233479175332254,-1.0681789611031398,1.7948765601158432,65.67165939379642,50.129808162847695,-2.0893705376184926,-2.061034850021123,-3.1280467256865876,-6.201896381799131,18.141897191776586,1.1700019836425852,-0.06030265403114754,1.9970014572143526,-0.27886807271677583,4.272870987145481,0.8590666922487884,3.134936222179917,-3.770000457763672,96.56163684318103,39.692158435238454,1.1379347649655642,7,-1.8250007629394531,-1.5800018310546875,-3.835000991821289,-4.7300004959106445,3.4199981689453125,2,0.06903763791242268,2.471699199631485,37.18999862670898,1.5476178582295266,36.72000122070313,-1.0208298563924203,35.77000045776367,0.06903763791242268
9173,2009-07-16,38.540000915527344,38.70000076293945,37.959999084472656,38.04999923706055,2715100.0,0.007845167988825619,-1.2089536942671533,0.7000016348684748,60.635711644205166,52.40618674555583,-2.4879679231156118,-2.3416907754445475,-3.354943745838476,-6.421804712175337,17.638267677459975,0.7400016784667969,-0.16404038109368457,2.208500671386716,-0.28126164727238034,4.698262990045812,0.9636195120571642,3.4533818307162676,-3.992199707031247,95.78947685431969,41.29882014254618,1.2448811593295481,7,-1.9549999237060547,-1.8800010681152344,-4.135000228881836,-5.029999732971191,3.75,3,0.08977682932743947,-1.0681789611031398,38.2400016784668,2.471699199631485,37.18999862670898,1.5476178582295266,36.72000122070313,0.08977682932743947
9174,2009-07-17,38.75,38.93000030517578,38.16999816894531,38.16999816894531,2543400.0,0.005448860391387589,-1.6206887479940018,1.1836731516298045,58.39793434477101,54.07112273910792,-2.571797627259606,-2.4762379138299195,-3.5053015802702276,-6.559418627295173,17.28540090336771,0.7600021362304688,-0.16884556059039824,2.289999771118161,-0.4221870269912742,5.002186569227597,0.93390637206344,3.6460931701728825,-4.036110809326168,94.46152907151443,42.30134155677574,1.3560933990547186,7,-2.049999237060547,-2.0900001525878906,-4.0475006103515625,-5.005000114440918,3.279998779296882,4,0.06554841072328621,-1.2089536942671533,38.540000915527344,-1.0681789611031398,38.2400016784668,2.471699199631485,37.18999862670898,0.06554841072328621
9175,2009-07-20,39.93999862670898,39.95000076293945,38.88000106811523,38.88000106811523,3175300.0,0.030709641979586477,-1.018871998618082,1.827576227934019,61.93854365959529,56.41534620359719,-3.4628229783225635,-3.493287836945022,-4.587718701271619,-7.6582004158666095,17.826529511177398,1.2000007629394531,-0.14877367093135518,3.256498527526851,0.17610061049573034,6.336896444557972,1.7162995690112908,4.796697486042412,-4.97314276916503,99.72293256123572,48.64331740414059,1.5401989585155609,7,-2.729997634887688,-2.789999008178704,-4.464999198913567,-5.884999275207512,3.1100006103515696,0,0.006009055751602155,-1.6206887479940018,38.75,-1.2089536942671533,38.540000915527344,-1.0681789611031398,38.2400016784668,0.006009055751602155
9176,2009-07-21,39.7400016784668,40.31999969482422,38.959999084472656,40.29999923706055,3981400.0,-0.005007435030516927,3.5333468967358823,-0.528300800368515,64.85150524851733,59.22519792531308,-2.7983478783855844,-3.0329451856687655,-4.314418372373936,-7.35413049354797,19.287821085243124,1.3600006103515625,0.06437240672072164,2.792501449584961,-0.38890398550725536,5.973906884677177,1.2017987320388528,4.383204167131069,-4.3744942284912085,79.79100236192319,28.363318301702158,1.5907027175461066,7,-2.1450023651123047,-2.4050025939941406,-3.81500244140625,-5.685002326965332,2.5399971008300852,1,0.03598380548769242,-1.018871998618082,39.93999862670898,-1.6206887479940018,38.75,-1.2089536942671533,38.540000915527344,0.03598380548769242
9177,2009-07-22,40.16999816894531,40.27000045776367,39.16999816894531,39.849998474121094,5877700.0,0.010820243389962236,3.230743272983362,-0.5714305177111717,65.98803051761158,61.67638405757644,-2.67747484685286,-3.2167454411033134,-4.653965078480795,-7.665639365942951,20.922777762104143,1.1000022888183594,0.3036506919363191,2.9614980697631808,-0.38226085468416926,6.305256994210531,1.2896186075395093,4.633377531986852,-4.309041494484859,93.64400478453432,41.621611358116326,1.6718794622236743,7,-2.55999755859375,-2.8349990844726562,-4.2024993896484375,-6.114998817443848,2.5300025939941406,2,0.022155918469365155,3.5333468967358823,39.7400016784668,-1.018871998618082,39.93999862670898,-1.6206887479940018,38.75,0.022155918469365155
9178,2009-07-23,40.83000183105469,40.9900016784668,40.02999877929688,40.27000045776367,4094000.0,0.016430263684194424,1.1818221226163428,1.7500059604701619,79.81890788068522,64.79933773981509,-2.72760555058035,-3.6271804656358313,-5.221077036402576,-8.178483238370518,22.147194816497557,0.9600028991699148,0.6857299915066761,3.34500160217285,-0.24012235829606965,6.93012556264177,1.5524396219383902,5.13756358240731,-4.523140854557859,94.32625360671061,34.24768141711462,1.7925619802344588,7,-2.4950008392333984,-3.160001754760742,-4.8000030517578125,-6.530002593994141,1.4399986267089844,3,0.020328140561731267,3.230743272983362,40.16999816894531,3.5333468967358823,39.7400016784668,-1.018871998618082,39.93999862670898,0.020328140561731267
9179,2009-07-24,40.93999862670898,40.93999862670898,39.95000076293945,40.29999923706055,2762600.0,0.002694018876350679,2.0937462747061955,1.1428532503184456,85.67535062213993,67.3200964111212,-2.2653397597124965,-3.5954570564449497,-5.219192217310713,-8.158826208711865,22.68566692320976,0.9899978637695241,1.1286182122294903,3.2479984283447223,-0.6361962231150784,7.132193079804523,1.3059011026148184,5.190095754074626,-4.071160765975755,97.63018780598892,29.736708831178703,1.9420973257299012,7,-2.2749977111816335,-3.269998550415032,-4.79999923706054,-6.63999938964843,0.8800010681152415,4,0.03297514250373301,1.1818221226163428,40.83000183105469,3.230743272983362,40.16999816894531,3.5333468967358823,39.7400016784668,0.03297514250373301
9180,2009-07-27,40.63999938964844,41.0,40.2599983215332,40.900001525878906,2589700.0,-0.0073277783860212775,2.2174050055562007,-0.40625372529385567,92.08214473492866,70.56219867180562,-1.509558762447213,-3.208730827887159,-4.8049444353217154,-7.743652463955101,22.802837537461603,0.7400016784667969,1.5377411207484997,2.788499259948729,-1.3099325164540616,6.88693103635152,0.7392833717473337,4.837715148150124,-3.2766218707871886,82.35291917707293,6.008990192951288,2.049215888201396,7,-1.414999008178711,-2.9650001525878906,-4.532500267028809,-6.340000152587891,0.6100006103515625,0,0.03420274140069246,2.0937462747061955,40.93999862670898,1.1818221226163428,40.83000183105469,3.230743272983362,40.16999816894531,0.03420274140069246
9181,2009-07-28,40.25,40.61000061035156,39.88999938964844,40.36000061035156,2339000.0,-0.009596441818544355,1.3606573779923457,0.42307579447753746,87.58721409684146,72.99726030547728,-0.7150455359171204,-2.7776341653255656,-4.272569045684264,-7.203810710202021,22.241676131734902,0.75,1.8430905307541465,2.2819997787475614,-1.9547590020708228,6.518758559565946,0.1636203883383729,4.40037916915675,-2.377495333779329,59.01643444980864,-24.498932382105252,2.118379390409192,7,-0.7700004577636719,-2.575000762939453,-4.325000762939453,-5.950000762939453,0.6800003051757812,1,0.06956519843628683,2.2174050055562007,40.63999938964844,2.0937462747061955,40.93999862670898,1.1818221226163428,40.83000183105469,0.06956519843628683
9182,2009-07-29,39.93999862670898,40.2599983215332,39.5,39.900001525878906,2247100.0,-0.0077018974730689305,1.2353007175033799,-0.3636079900124198,83.40251327099318,75.52690493067595,-0.1548211260639505,-2.3851479499122448,-3.84245790183639,-6.753988326404979,21.79112251959673,0.7599983215332031,1.9785996495050853,1.8419984817504798,-2.4724689212311404,6.1564658847321,-0.3152352197403303,3.99923218324129,-1.6296446137591971,29.333241780598485,-59.51022196525348,2.1572337014908096,7,-0.354999542236321,-2.2649993896484304,-4.244999885559075,-5.63999938964843,1.1100006103515696,2,0.05858788765763956,1.3606573779923457,40.25,2.2174050055562007,40.63999938964844,2.0937462747061955,40.93999862670898,0.05858788765763956
9183,2009-07-30,40.38000106811523,41.06999969482422,40.310001373291016,40.560001373291016,2603800.0,0.011016586292819985,-3.749994039529838,-4.500333810206032,82.8816278376255,78.2473153187709,-0.3423759874258465,-2.738741838739692,-4.149925565239322,-7.04236777483996,21.47443359360217,1.1300010681152415,2.114403749932393,2.138000869750968,-2.283351420321374,6.55935315982331,-0.07267527528520645,4.3486770147871425,-1.6930966169784156,56.051034342000584,-32.170381517053606,2.2106761450361727,7,-0.4050006866455007,-2.6100006103515554,-4.7125024795532156,-5.76500225067138,1.3899993896484446,3,0.05745417616286641,1.2353007175033799,39.93999862670898,1.3606573779923457,40.25,2.2174050055562007,40.63999938964844,0.05745417616286641
9184,2009-07-31,40.54999923706055,40.83000183105469,40.15999984741211,40.349998474121094,3064900.0,0.004209959496003002,-1.31035956933236,-1.1111134658584736,80.73838674222598,80.33618677239653,-0.2572449818606941,-2.7064772947433795,-4.188806266303949,-7.08200616112542,22.110887813645487,0.6700019836425781,2.1509611715851236,2.091499137878415,-2.3370120032159534,6.520010278972784,-0.12275643266877267,4.305754708425603,-1.4817995469337504,66.87894529674463,-19.192026863457713,2.214255570547185,7,-0.5349998474121094,-2.779998779296875,-4.940000534057617,-5.935000419616699,1.2999992370605469,4,0.04241680032218431,-3.749994039529838,40.38000106811523,1.2353007175033799,39.93999862670898,1.3606573779923457,40.25,0.04241680032218431
9185,2009-08-03,40.68999862670898,41.2400016784668,40.29999923706055,41.2400016784668,3435500.0,0.0034525127566582547,2.4181717297822165,-2.7500047683534277,79.66104763333357,81.98169148182056,-0.31253522599746475,-2.586889329636996,-4.163376748320161,-7.0942984031221386,23.528543393021966,0.94000244140625,2.2576108022487062,1.9824985504150305,-2.3543917975974438,6.319388898427505,-0.18594662359120662,4.150943724421268,-1.301510935830592,68.39065970083115,-15.565067628257765,2.1684451740062363,8,-0.4849987030029226,-2.8349971771240163,-5.13999938964843,-6.07499980926513,3.240001678466804,0,0.02777097828097519,-1.31035956933236,40.54999923706055,-3.749994039529838,40.38000106811523,1.2353007175033799,39.93999862670898,0.02777097828097519
9186,2009-08-04,41.04999923706055,41.099998474121094,40.400001525878906,40.599998474121094,2372100.0,0.008847397947938651,1.5454469791023657,-0.8181786655569322,76.9673912406793,83.2016204510503,-0.5220723909906226,-2.5956016843331327,-4.342294946507835,-7.327832428942095,25.490498247439902,0.6999969482421875,2.4014347745768774,2.034999275207518,-2.0287057621393245,6.098704312554361,0.003146756534100348,4.066851793880936,-1.3282390284162489,89.0803299929187,6.441603644314938,2.0318525186734204,8,-0.6799983978271484,-3.194997787475586,-5.5,-6.435000419616699,2.799999237060547,1,0.004872125862523502,2.4181717297822165,40.68999862670898,-1.31035956933236,40.54999923706055,-3.749994039529838,40.38000106811523,0.004872125862523502
9187,2009-08-05,40.38999938964844,41.34000015258789,39.7599983215332,41.22000122070313,2976400.0,-0.016077950296677468,1.9532752928761399,-1.8444453863434227,66.60683222156784,81.73361204448172,0.192678703849964,-1.5811315056970443,-3.5428667244134644,-6.535297705695868,27.537995202993116,1.5800018310546875,2.4063054587720174,1.0984994888305692,-2.500846299259848,4.697845276920987,-0.7011734052146394,2.898172382875778,0.8500022888183594,39.87343911460496,-39.40393254139508,1.7996728940452105,8,0.030000686645507812,-2.4849987030029297,-4.4474992752075195,-5.429998397827148,3.6300010681152344,2,0.013369668821181957,1.5454469791023657,41.04999923706055,2.4181717297822165,40.68999862670898,-1.31035956933236,40.54999923706055,0.013369668821181957
9188,2009-08-06,40.40999984741211,40.77999877929688,40.22999954223633,40.38000106811523,2753000.0,0.000495183413367295,-2.3333102140842894,-0.03614302785183287,65.42752669050505,79.48385382985562,0.11939084213882012,-1.2476798688030541,-3.3784224165486236,-6.4067713628022815,29.52984798073205,0.549999237060554,2.407285000211388,0.8534999847412124,-2.1865566007563757,3.8935565702388004,-0.6665283080075852,2.37352827749001,0.9300003051757812,41.13928940481134,-34.721285499484985,1.5200282927487958,8,0.010000228881835938,-2.5049991607666016,-4.467499732971191,-5.44999885559082,3.7900009155273438,3,0.01583764890039774,1.9532752928761399,40.38999938964844,1.5454469791023657,41.04999923706055,2.4181717297822165,40.68999862670898,0.01583764890039774
9189,2009-08-07,40.959999084472656,41.209999084472656,40.52000045776367,40.79999923706055,1835800.0,0.013610473623789643,1.0909054128254776,5.333545269581646,60.759512007861275,76.0035613046259,-0.4777092007130932,-1.4639803599178904,-3.725078743828888,-6.809605210172357,31.379936512194995,0.7999992370605469,2.3762583512753395,1.1439992904663114,-1.3768469433608672,3.66484552429349,-0.11642382644728144,2.4044224073799043,0.3800010681152344,75.94932735859079,2.9788258044791434,1.26042311691359,8,-0.5399990081787109,-3.0549983978271484,-5.017498970031738,-5.999998092651367,2.9099998474121165,4,0.019775424594627777,-2.3333102140842894,40.40999984741211,1.9532752928761399,40.38999938964844,1.5454469791023657,41.04999923706055,0.019775424594627777
9190,2009-08-10,40.060001373291016,40.86000061035156,39.79999923706055,40.86000061035156,2780400.0,-0.02197260086177144,1.6500059604701618,-5.0,52.94117647058823,72.15400156837553,0.37030527475959474,-0.3171909733645535,-2.632839421954941,-5.774644099769532,32.45259723179282,1.1599998474121094,2.1492030154191966,0.07700157165527344,-1.9801406358071958,2.1341437791177427,-0.9515695320759647,1.1055726753865116,1.248398742675782,18.987512916839698,-50.92589878820559,1.028571103731236,8,0.3599987030029297,-2.155000686645508,-4.117501258850098,-5.100000381469727,3.8499984741210938,0,0.04468290163423494,1.0909054128254776,40.959999084472656,-2.3333102140842894,40.40999984741211,1.9532752928761399,40.38999938964844,0.04468290163423494
9191,2009-08-11,39.959999084472656,40.13000106811523,39.5,40.04999923706055,2274300.0,-0.0024963126657562285,4.039931641668295,0.1125002980235081,47.94521468307409,68.21430172527342,0.47477224222257064,0.001025662389785964,-2.4525608726189745,-5.553260172835067,33.153968596401896,0.6300010681152273,1.8590761550898947,-0.1615007400512667,-1.745449179950704,1.4224476998481705,-0.9534749600009889,0.6304734798984555,1.317432995605472,24.999948169878405,-40.180373885756794,0.7919742199497192,8,0.46000099182128906,-2.0549983978271484,-3.9549989700317383,-4.894998550415039,4.490001678466797,1,0.09934938217367861,1.6500059604701618,40.060001373291016,1.0909054128254776,40.959999084472656,-2.3333102140842894,40.40999984741211,0.09934938217367861
9192,2009-08-12,40.88000106811523,41.38999938964844,39.79999923706055,39.849998474121094,2888900.0,0.023023073191211774,-1.814156902063648,-11.44445386343399,50.46554233710984,64.61251444743834,-0.33287315420649577,-0.749479484466292,-3.2831648356190684,-6.329171637480123,33.57931620789919,1.5900001525878906,1.5680389996133641,0.6265012741088825,-0.7193734491047508,1.9723759973225157,-0.0464360874979306,1.2994386357156955,-1.3800010681152273,73.01595310948349,11.046417109583707,0.6729373616068163,8,-0.4350013732910085,-2.950000762939446,-4.300000190734849,-5.655000686645501,3.4899978637695455,2,0.07265159805297428,4.039931641668295,39.959999084472656,1.6500059604701618,40.060001373291016,1.0909054128254776,40.959999084472656,0.07265159805297428
9193,2009-08-13,42.0,42.0,40.83000183105469,41.040000915527344,3439800.0,0.02739723343007272,1.4374985098824595,0.9320355988133793,58.30721940305384,62.12016252086368,-1.3398037100864997,-1.68327564723063,-4.300197614252795,-7.328879098111955,33.977558643778636,1.1699981689453125,1.3470184106715948,1.573500251770021,0.26605967930227337,2.8809408242377685,0.9197799655361436,2.2272205380038983,-2.5,100.0,40.783959540249505,0.6537202862338745,8,-1.25,-3.565000534057617,-5.309999465942383,-6.774999618530273,1.8499984741210938,3,0.04809524899437312,-1.814156902063648,40.88000106811523,4.039931641668295,39.959999084472656,1.6500059604701618,40.060001373291016,0.04809524899437312
9194,2009-08-14,41.290000915527344,42.0,40.77000045776367,42.0,2425100.0,-0.01690474010649179,2.4647919106822407,-0.7395830849804099,54.78646125358013,59.35631958977995,-0.5741773563275743,-0.8150155484067909,-3.5133471655427257,-6.511395575259407,34.253046812158736,1.2299995422363281,1.1643778553630852,0.7365011215209947,-0.36202005357186806,1.8350222966138574,0.18724053397455975,1.2857617090674296,-1.6900009155273423,71.60003662109375,14.678188320030472,0.5492605875464321,8,-0.5400009155273438,-2.8400001525878906,-4.600000381469727,-6.065000534057617,2.6899986267089844,4,0.07047710784423322,1.4374985098824595,42.0,-1.814156902063648,40.88000106811523,4.039931641668295,39.959999084472656,0.07047710784423322
9195,2009-08-17,40.18000030517578,40.790000915527344,39.84000015258789,40.41999816894531,2441600.0,-0.026883036709600572,-1.0652231602341897,0.3380255961143766,49.53395689139341,56.308160217637074,0.5094458027009381,0.33085015237323034,-2.3513488542082683,-5.307257497040617,33.689104160325975,1.4500007629394531,0.9308337800001851,-0.38549957275390767,-1.4608007362673376,0.6898015907595223,-0.9231501545106227,0.1521510090028073,-0.4840003051757833,27.20001220703125,-28.24005149783413,0.5376505817567134,8,0.5699996948242188,-1.3400001525878906,-3.489999771118164,-4.954999923706055,2.829998016357422,0,0.09183669981788589,2.4647919106822407,41.290000915527344,1.4374985098824595,42.0,-1.814156902063648,40.88000106811523,0.09183669981788589
9196,2009-08-18,41.16999816894531,41.22999954223633,40.060001373291016,40.2599983215332,2960300.0,0.02463907058860837,1.2718353832650022,-3.7916997806529547,57.509155973635295,55.29730730120012,-0.5160034094327912,-0.5760577629903025,-3.274838878809362,-6.221154500287412,33.028110979853196,1.1699981689453125,0.7498445929959701,0.5329984664916978,-0.5005464014355141,1.5665433344189097,0.016226032528095402,1.0497709004553002,-1.3818381689453147,62.27265712645891,3.384424792054311,0.5167724339636054,8,-0.4199981689453125,-1.9999980926513672,-4.724997520446777,-5.944997787475586,1.220001220703125,1,0.06655335925017347,-1.0652231602341897,40.18000030517578,2.4647919106822407,41.290000915527344,1.4374985098824595,42.0,0.06655335925017347
9197,2009-08-19,41.060001373291016,41.63000106811523,40.540000915527344,40.77000045776367,2309300.0,-0.0026717707200984986,-1.9066670735676894,0.3186823781916655,54.325705549758595,54.06377161889496,-0.33634209760847256,-0.4173638955449377,-3.107590072448261,-6.026620924044806,32.42223008132564,1.0900001525878835,0.5704979237621544,0.3785015106201186,-0.6469899933744188,1.403993014614656,-0.13424424137714652,0.8912472626173837,-1.220001220703125,56.48154198551475,-2.6513336882178535,0.5127457519972671,8,-0.3100013732910156,-1.335000991821289,-4.632501602172852,-5.835000991821289,1.2399978637695312,2,0.08256208661146291,1.2718353832650022,41.16999816894531,-1.0652231602341897,40.18000030517578,2.4647919106822407,41.290000915527344,0.08256208661146291
9198,2009-08-20,41.65999984741211,41.93000030517578,41.060001373291016,41.310001373291016,3605800.0,0.014612724161070956,-1.0470599851002145,1.2068874799400173,56.69482213096801,53.61213941035127,-0.8273902202205363,-1.0034396393294216,-3.6525003366258204,-6.513465378715594,31.51812011952436,0.8699989318847656,0.4151187145341595,0.937000083923337,-0.17714064873503332,2.0511408165817073,0.37992971759415184,1.4940704502525222,-1.7335997009277335,84.25925108303855,25.02778088198896,0.5570703663291843,8,-0.9099998474121094,-1.6800003051757812,-5.122499465942383,-6.434999465942383,1.4500007629394531,3,0.06505038632737792,-1.9066670735676894,41.060001373291016,1.2718353832650022,41.16999816894531,-1.0652231602341897,40.18000030517578,0.06505038632737792
9199,2009-08-21,42.290000915527344,42.45000076293945,41.52000045776367,41.790000915527344,3694500.0,0.015122445281390728,1.268294271439072,1.4285776566757493,59.111635571942095,54.29774597716836,-1.3956587647205225,-1.6096434791103107,-4.228305631445785,-7.033324139168741,30.76451949918629,0.9300003051757812,0.38316392511742237,1.4995010375976534,0.1845266121780469,2.81447546301726,0.8420138248878501,2.1569882503074567,-2.28065677490234,93.86973908061432,34.31811402057773,0.6574872127098039,8,-1.3150005340576172,-1.980001449584961,-5.6675004959106445,-7.065000534057617,0.7999992370605469,4,0.0368880946990231,-1.0470599851002145,41.65999984741211,-1.9066670735676894,41.060001373291016,1.2718353832650022,41.16999816894531,0.0368880946990231
9200,2009-08-24,42.02999877929688,42.75,41.900001525878906,42.52999877929688,3810700.0,-0.006148075918697815,-1.2368542574336523,-1.0,55.645160935902126,55.15329556081592,-0.9239929520503907,-1.307186886279304,-3.92278162691057,-6.66772487087561,30.003500159876374,0.8499984741210938,0.3603402575438963,1.1699989318847699,-0.253902415748982,2.5939002795185218,0.4580482580678975,1.8819496057016423,-1.8742152413330118,73.23414169976785,16.69819203328207,0.7119506738168759,8,-0.7549991607666087,-1.214998245239265,-5.349998474121101,-6.8049983978271555,0.6800003051757741,0,0.04639545133415468,1.268294271439072,42.290000915527344,-1.0470599851002145,41.65999984741211,-1.9066670735676894,41.060001373291016,0.04639545133415468
9201,2009-08-25,43.04999923706055,43.25,42.06999969482422,42.38000106811523,4042500.0,0.02426839132496239,1.2056086761214144,-1.3399963378906392,64.71239325490416,56.7362789961264,-1.6311107896926487,-2.2205095988952195,-4.845138856528152,-7.5984369232500555,29.73003209962284,1.220001220703118,0.3657936024857449,2.049999427795413,0.35402281403791136,3.7459760415529146,1.2020111209166586,2.8979877346741674,-2.6866783821337847,92.61989555327206,32.57272650871461,0.8479883068787516,8,-1.5049991607666016,-1.9449996948242188,-5.869998931884766,-7.334999084472656,-1.5200004577636648,1,-0.0009291734317362632,-1.2368542574336523,42.02999877929688,1.268294271439072,42.290000915527344,-1.0470599851002145,41.65999984741211,-0.0009291734317362632
9202,2009-08-26,42.27999877929688,42.88999938964844,42.13000106811523,42.83000183105469,2664100.0,-0.017886189812073017,1.2686579061240504,-0.8209023207087193,59.55055917088179,56.87442785921839,-0.7170408068539089,-1.3346414248205818,-3.976047523015744,-6.740643355280049,29.882037472100624,0.9199981689453196,0.47351323014910207,1.162998962402348,-0.5478711777996423,2.8738691026043384,0.30756389230135284,2.018434032503343,-1.6280100098627983,55.70767904266748,-6.453150287526526,0.8554350701009963,8,-0.7349987030029368,-1.0699996948242259,-4.814999580383308,-6.379999160766609,-0.5900001525879048,2,0.0026017174438854873,1.2056086761214144,43.04999923706055,-1.2368542574336523,42.02999877929688,1.268294271439072,42.290000915527344,0.0026017174438854873
9203,2009-08-27,42.70000076293945,42.83000183105469,41.900001525878906,42.31999969482422,2366200.0,0.009933822038051598,1.906236402758489,-0.6909071993341745,59.00622001010147,57.343289943276325,-1.1480334615220826,-1.6568718231911816,-4.295515642499446,-7.064888217838288,29.485739346208252,0.9300003051757812,0.6490555151535133,1.467000961303711,-0.34507658637424043,3.2790785089816623,0.5609621874647317,2.37303973514269,-1.7882108704487791,68.20812817386204,7.4695943027445395,0.906038773838976,8,-1.1550006866455078,-1.3250007629394531,-5.227500915527344,-6.80000114440918,-0.2999992370605469,3,-0.009367717066321002,1.2686579061240504,42.27999877929688,1.2056086761214144,43.04999923706055,-1.2368542574336523,42.02999877929688,-0.009367717066321002
9204,2009-08-28,42.27000045776367,43.2599983215332,42.0099983215332,43.18999862670898,2130100.0,-0.010070264578285193,1.358495998157425,-2.4210410078803206,62.02393088882842,58.73106483188021,-0.63072905715903,-1.1503873368004776,-3.748884945416698,-6.517666344027106,29.33166490247747,1.25,0.7445125243975212,0.951000595092772,-0.8876590605392423,2.7896602507247863,0.03167076727676488,1.8703304229087792,-1.1243895545220681,27.205867915795967,-37.2105275835285,0.9193298278160059,8,-0.6100006103515625,-0.8900012969970703,-4.267499923706055,-6.034999847412109,1.0400009155273438,4,0.019872253217201097,1.906236402758489,42.70000076293945,1.2686579061240504,42.27999877929688,1.2056086761214144,43.04999923706055,0.019872253217201097
9205,2009-08-31,41.81999969482422,42.060001373291016,41.43000030517578,41.77999877929688,1780000.0,-0.010645866053138442,1.4230611226855248,-0.043479342543903184,59.74842993633378,58.97987304995782,0.08534512728395782,-0.6444293345596748,-3.1621892782579906,-5.9501143227689255,28.68502715006769,0.8400001525878906,0.6857651403378142,0.44449977874755575,-1.382185022237465,2.2711845797325765,-0.4688426217449546,1.3578421792400661,-0.4206623013876225,21.311465158018272,-46.10426260231183,0.9133424004925098,8,0.07999992370605469,-0.4400005340576172,-3.652499198913574,-5.584999084472656,2.3499984741210938,0,0.030368256026574114,1.358495998157425,42.27000045776367,1.906236402758489,42.70000076293945,1.2686579061240504,42.27999877929688,0.030368256026574114
9206,2009-09-01,41.25,42.43000030517578,41.13000106811523,41.65999984741211,2594600.0,-0.01362983498287218,-3.0000117375713136,-10.249761586879563,52.01305216090806,58.722911562307765,0.7463759023961956,-0.06184885345280833,-2.426739403484177,-5.295660763501672,28.089867044067695,1.299999237060554,0.6905669955879006,-0.1354999542236328,-1.95686393078784,1.6858640223405743,-1.04618194250574,0.7751820340584743,2.009998321533203,5.633759935239924,-58.55069051574709,0.9106819882821041,9,0.9099998474121094,0.12999916076660156,-2.8000001907348633,-5.010000228881836,3.700000762939453,1,0.035393917199337155,1.4230611226855248,41.81999969482422,1.358495998157425,42.27000045776367,1.906236402758489,42.70000076293945,0.035393917199337155
9207,2009-09-02,40.93000030517578,41.47999954223633,40.849998474121094,41.22000122070313,2727500.0,-0.007757568359375022,-1.7999762643473542,0.7073195694042731,43.62336249902244,57.270527158758256,1.1689201019645878,0.3169297911611153,-1.9573933642703523,-4.887420462102156,28.103138182393838,0.6300010681152344,0.8234466309760862,-0.48249969482422017,-2.2571380122299587,1.2921386225815183,-1.369818853527093,0.40481946387865264,2.2873980712890614,3.3195782622390846,-54.00732818877723,0.8873191587028695,9,1.1249980926513672,0.4499988555908203,-2.3525009155273438,-4.690000534057617,4.090000152587891,2,0.014659136810346585,-3.0000117375713136,41.25,1.4230611226855248,41.81999969482422,1.358495998157425,42.27000045776367,0.014659136810346585
9208,2009-09-03,41.04999923706055,41.2599983215332,40.599998474121094,41.11000061035156,2530900.0,0.002931808721965412,2.666698456093503,0.2069006340269871,48.46152755165369,56.08718182317066,1.0653230491637231,0.26070277507351847,-1.9348555787895236,-4.9059291216976035,28.009698206957516,0.6599998474121094,0.8130684808735822,-0.394500732421875,-2.1152894613040516,1.3262879964603016,-1.2548950968629597,0.46589363201920975,2.072703143310548,16.917322885460123,-37.00943186042003,0.8603943644410873,9,0.8799991607666016,0.3299999237060547,-2.4200000762939453,-4.809999465942383,4.159999847412109,3,0.015590728417617772,-1.7999762643473542,40.93000030517578,-3.0000117375713136,41.25,1.4230611226855248,41.81999969482422,0.015590728417617772
9209,2009-09-04,41.77000045776367,41.77000045776367,40.86000061035156,40.90999984741211,1949500.0,0.017539615933856112,1.116277212966413,-14.333015449170322,60.72874618980723,56.65202462916012,0.2948045469756906,-0.41687726803310454,-2.549371688346099,-5.513634440704571,27.75600046376937,0.9099998474121094,0.8675841027718008,0.28500041961670064,-1.4258747109547372,1.9958755501881384,-0.5704371456690183,1.1404379849024195,1.201339688232423,63.934470653959366,6.3532097306362445,0.8554375652857172,9,0.15999794006347656,-0.3900012969970703,-2.8975000381469727,-5.495000839233398,2.720001220703125,4,0.015082620570049388,2.666698456093503,41.04999923706055,-1.7999762643473542,40.93000030517578,-3.0000117375713136,41.25,0.015082620570049388
9210,2009-09-08,41.849998474121094,42.18999862670898,41.400001525878906,42.02999877929688,2306000.0,0.0019152026689182033,2.159988403320374,-0.20930253189262904,55.23077157827526,55.598511109534684,0.20851603640483773,-0.37513049402683407,-2.5417348330404863,-5.511505973388054,28.43239928301262,0.789997100830071,0.8573644280774388,0.27549858093262003,-1.3037146353181726,1.8547117971834126,-0.5141080271927763,1.0651051890580163,0.979061171562499,68.30594258365227,10.850572207879594,0.7896066081253977,9,0.07999992370605469,-0.4699993133544922,-2.957498550415039,-5.57499885559082,3.4300003051757884,1,0.03488656994988304,1.116277212966413,41.77000045776367,2.666698456093503,41.04999923706055,-1.7999762643473542,40.93000030517578,0.03488656994988304
9211,2009-09-09,43.93000030517578,44.0,42.52999877929688,43.060001373291016,5901300.0,0.0497013597823881,1.910898343814312,-4.8333192048487055,66.94213238297742,56.41979702198975,-1.937253165916168,-2.2582412110097607,-4.523276887506,-7.481602994124927,29.834955084474934,2.1500015258789062,0.8213591064131407,2.1570003509521456,0.44022141099571854,3.8737792909085726,1.298610880973932,3.015389820930359,-3.3300018310546875,97.94118637031718,38.695294507819796,0.8583894699782134,9,-1.6300010681152344,-2.1800003051757812,-4.899999618530273,-7.569999694824219,1.4300003051757812,2,0.005463188301896071,2.159988403320374,41.849998474121094,1.116277212966413,41.77000045776367,2.666698456093503,41.04999923706055,0.005463188301896071
9212,2009-09-10,43.849998474121094,43.91999816894531,43.0,43.0099983215332,5033400.0,-0.0018211206578403472,-1.1395385973394605,0.965518602152895,63.77356172869427,56.94950165738895,-1.8004646268718787,-2.049399909561849,-4.325016950536941,-7.275557630404052,30.438244265181,0.9300003051757812,0.8449174918659139,1.9284986495971665,0.032505713084582055,3.824491586109751,0.9805021813408743,2.876495117853459,-3.181999969482419,95.58819239529221,37.874356828843524,0.9479964682562929,9,-1.5499992370605469,-2.0999984741210938,-4.737497329711914,-7.489997863769531,1.4800033569335938,3,0.025085571883600943,1.910898343814312,43.93000030517578,2.159988403320374,41.849998474121094,1.116277212966413,41.77000045776367,0.025085571883600943
9213,2009-09-11,44.02000045776367,44.47000122070313,43.72000122070313,43.72000122070313,3645200.0,0.003876898279549623,-4.000012715690127,0.3571418840059679,61.5487142347111,56.896699806931466,-1.9707825009917244,-2.171650860363897,-4.377505226854076,-7.325391158803924,30.801995956567147,0.75,0.6912214754432355,1.9975006103515653,-0.11854193774276922,4.1135431584459,0.9394793363043945,3.055521884398736,-3.2853619232177707,87.53460701227871,32.973459085163284,1.0580212740471675,9,-1.4850006103515625,-2.0349998474121094,-4.857500076293945,-7.6100006103515625,2.2000007629394602,4,0.02271694660611101,-1.1395385973394605,43.849998474121094,1.910898343814312,43.93000030517578,2.159988403320374,41.849998474121094,0.02271694660611101
9214,2009-09-14,44.20000076293945,44.459999084472656,43.43999862670898,43.66999816894531,3080800.0,0.004089057321762013,-1.060603491790693,1.7666798062129279,64.64237377920801,57.440471345028605,-2.065422928029477,-2.2371637787955194,-4.394212827699334,-7.4027556026130625,31.12669455359726,1.020000457763679,0.6457363492171169,2.032000923156737,-0.26446418225177126,4.328466028565245,0.8837683704524792,3.1802334758609945,-3.315947720947264,91.2051959412609,37.39475619934684,1.1482325527042552,9,-1.6650009155273438,-2.2150001525878906,-5.037500381469727,-7.790000915527344,4.319999694824219,0,0.022850640364243224,-4.000012715690127,44.02000045776367,-1.1395385973394605,43.849998474121094,1.910898343814312,43.93000030517578,0.022850640364243224
9215,2009-09-15,43.86999893188477,44.709999084472656,43.52000045776367,44.709999084472656,5309300.0,-0.007466104646119742,1.8333295489121302,-1.5848981912665319,56.10118017041237,57.89470779052908,-1.580225615246853,-1.7039022393443375,-3.8849447919676194,-6.975146307072116,32.51991022449247,1.1899986267089844,0.5689231949751701,1.5174991607666115,-0.6979573645224662,3.732955686055689,0.4097708981220691,2.625227423411154,-2.8425079627441434,61.46788830288013,12.04747110154561,1.1077282626445397,9,-1.2150001525878977,-1.7649993896484446,-4.707498550415046,-7.459999084472663,4.100002288818359,1,0.014132727642521159,-1.060603491790693,44.20000076293945,-4.000012715690127,44.02000045776367,-1.1395385973394605,43.849998474121094,0.014132727642521159
9216,2009-09-16,43.90999984741211,44.15999984741211,43.13000106811523,44.11000061035156,5220500.0,0.0009118057100809818,5.866675991505966,0.23809610310580082,63.60599779015375,60.11500060065478,-1.3446271308947075,-1.6106847026329802,-3.715405970498864,-6.926056194949467,33.512894247257286,1.029998779296882,0.49564194926907135,1.4204999923706083,-0.8257268866414762,3.666726871382693,0.29738655286456606,2.5436134318766506,-2.661558391351555,53.2163938375875,4.401612224236786,1.1231134395060436,9,-1.2550010681152344,-1.8050003051757812,-4.747499465942383,-7.5,4.840000152587891,2,0.031200157974163867,1.8333295489121302,43.86999893188477,-1.060603491790693,44.20000076293945,-4.000012715690127,44.02000045776367,0.031200157974163867
9217,2009-09-17,44.45000076293945,44.5,43.63000106811523,43.959999084472656,4515800.0,0.012297902924250925,1.9491481589241504,-2.4499990463293218,64.3207662848645,61.87713823767821,-1.4894368617231493,-1.9854906579247427,-4.033982489396422,-7.361904223446835,34.36735989564406,0.8699989318847727,0.49584630820666575,1.7910009384155288,-0.5119392998306722,4.09394117666173,0.6395308192924247,2.942471057538633,-2.9938658491741705,83.54438937001893,35.646755212879455,1.1514701191231014,9,-1.6650009155273438,-2.1950016021728516,-5.287500381469727,-7.915000915527344,3.329998016357429,3,0.0204724371606948,5.866675991505966,43.90999984741211,1.8333295489121302,43.86999893188477,-1.060603491790693,44.20000076293945,0.0204724371606948
9218,2009-09-18,44.36999893188477,44.90999984741211,44.27999877929688,44.56999969482422,4513000.0,-0.0017998161908105992,-2.31578577523474,-0.40816342418508333,68.22912251515292,62.71051338493884,-0.9934378547092138,-1.7834933294461592,-3.7369800788598084,-7.166459310109815,35.15626863442418,0.6300010681152273,0.6434352775731895,1.5754991531372156,-0.7977773964395496,3.9487757027139807,0.38886087834882943,2.7621374279256017,-2.718632167877047,69.6628491093324,18.3568679293137,1.1866382747883844,9,-1.214998245239265,-1.9949989318847727,-5.182498931884773,-6.88499832153321,2.7400016784667898,4,0.02163630656479576,1.9491481589241504,44.45000076293945,5.866675991505966,43.90999984741211,1.8333295489121302,43.86999893188477,0.02163630656479576
9219,2009-09-21,43.849998474121094,44.15999984741211,43.68999862670898,43.88999938964844,2631700.0,-0.011719640979977575,-1.6111134658584538,0.20000381468272088,67.4099098214882,64.06375096751806,-0.16467926251384313,-1.2022704524664007,-3.022824433504603,-6.547078359913023,35.398898768739315,0.6800003051757955,0.9150090346671718,0.9774988174438448,-1.4282826523740653,3.383280287261755,-0.22539191746511023,2.1803895523528,-1.9379410634410164,40.449320211908955,-14.045557508730411,1.2028907349089542,9,-0.12999916076660156,-1.4749984741210938,-4.257498741149902,-5.674999237060547,3.210002899169929,0,0.054047955052512586,-2.31578577523474,44.36999893188477,1.9491481589241504,44.45000076293945,5.866675991505966,43.90999984741211,0.054047955052512586
9220,2009-09-22,43.97999954223633,44.290000915527344,43.36999893188477,44.06999969482422,2796500.0,0.0029646766850393025,2.4716886070664854,2.2499523173755485,75.32462017652324,64.99513850013426,0.04384523134732632,-1.2423898823369584,-2.983782680522843,-6.566353729559225,35.33805585381482,0.920001983642571,1.1563928709430655,1.0099998474121108,-1.4100305743984123,3.430030269222634,-0.20001536349315074,2.2200150583173723,-1.8281067366176913,47.75275601351024,-12.388900077539134,1.21001521090526,9,-0.024999618530273438,-1.6049995422363281,-4.379999160766602,-5.805000305175781,2.1399993896484446,1,0.10322876222787003,-1.6111134658584538,43.849998474121094,-2.31578577523474,44.36999893188477,1.9491481589241504,44.45000076293945,0.10322876222787003
9221,2009-09-23,43.0099983215332,44.27999877929688,42.97000122070313,44.15999984741211,3361800.0,-0.0220555077489617,-1.1300847299929535,12.777773068282965,67.21849139137012,65.37790846265379,0.9718170629135727,-0.29042955801175907,-1.8676765801684354,-5.498126785366075,34.819310660191384,1.30999755859375,1.2277692591608016,0.04199867248534872,-2.377819474728824,2.4618168196995214,-1.1679104011217376,1.251907746092435,-0.6374569525710854,2.061707687799877,-62.57142355596209,1.209909073607085,9,0.9300022125244141,-0.5249977111816406,-3.214998245239258,-4.834999084472656,3.930000305175774,2,0.1153220900426466,2.4716886070664854,43.97999954223633,-1.6111134658584538,43.849998474121094,-2.31578577523474,44.36999893188477,0.1153220900426466
9222,2009-09-24,42.38999938964844,43.25,42.16999816894531,43.02000045776367,3157800.0,-0.014415227995355662,-1.0186883901673827,0.5478262888683965,60.24463012380246,65.2330102281084,1.5231066434312766,0.3565114092659414,-1.1396147598102004,-4.798477335311389,33.96415626699044,1.0800018310546875,1.3491203718422184,-0.5835002899169908,-2.997226540383693,1.8302259605497113,-1.7903634151503383,0.6233628353163567,2.520000457763672,8.029236712958129,-60.05204515250596,1.20686312523335,9,1.1499996185302734,0.33500099182128906,-2.429999351501465,-4.215000152587891,3.529998779296875,3,0.1500354022629371,-1.1300847299929535,43.0099983215332,2.4716886070664854,43.97999954223633,-1.6111134658584538,43.849998474121094,0.1500354022629371
9223,2009-09-25,42.29999923706055,42.7599983215332,41.97000122070313,42.22999954223633,3921800.0,-0.0021231458807208226,-1.6779728960844558,-0.1111104383261379,54.483906655633554,64.10429165882235,1.5013495950439335,0.4374354884887879,-0.9500408574523647,-4.625028651958104,33.28601095097281,0.789997100830071,1.1790257328476415,-0.6535003662109347,-3.083343531413405,1.7763427989915357,-1.8684219488121698,0.5614212163903005,2.5552005767822266,14.224054300249337,-52.135316418291765,1.2149215826012358,9,1.1400012969970703,0.4549999237060547,-2.0624990463256836,-4.125,4.020000457763672,4,0.12955081893796128,-1.0186883901673827,42.38999938964844,-1.1300847299929535,43.0099983215332,2.4716886070664854,43.97999954223633,0.12955081893796128
9224,2009-09-28,43.11000061035156,43.27999877929688,42.349998474121094,42.38999938964844,3980700.0,0.019148968981099745,-1.324991893799251,10.285776566757493,59.487946962036965,64.48059908011398,0.5816370633048464,-0.3229672242074386,-1.6557731331461554,-5.354646404065903,32.453783143642376,0.9799995422363352,1.0678022808279835,0.1145009994506836,-2.2945475594545215,2.5235495583558887,-1.0900232800019154,1.3190252789032826,1.629791259765625,49.13791118988958,-16.274001985360798,1.2045242794526023,9,0.3299999237060547,-0.35500144958496094,-2.7450008392333984,-4.935001373291016,3.8999977111816406,0,0.0927858952300622,-1.6779728960844558,42.29999923706055,-1.0186883901673827,42.38999938964844,-1.1300847299929535,43.0099983215332,0.0927858952300622
9225,2009-09-29,43.09000015258789,43.4900016784668,42.91999816894531,43.13999938964844,2713300.0,-0.00046394009465333674,-1.9230709038801999,-0.06944326707074132,40.8297192374292,61.94990146314457,0.535692964641413,-0.2139104223723507,-1.5679492637702808,-5.237276057400642,32.36865974994838,0.5700035095214844,0.9648009538165141,0.031000518798826704,-2.31367682619355,2.3756778637912035,-1.1413381536973617,1.203339191295015,1.5390000915527366,48.4848534890477,-12.283061453340487,1.1723386724961893,9,0.35000038146972656,-0.33500099182128906,-2.447500228881836,-4.690000534057617,3.4099998474121094,1,0.09213277341946591,-1.324991893799251,43.11000061035156,-1.6779728960844558,42.29999923706055,-1.0186883901673827,42.38999938964844,0.09213277341946591
9226,2009-09-30,42.709999084472656,43.29999923706055,42.13000106811523,43.0099983215332,4025800.0,-0.00881877620723126,1.659083520094343,6.0000762951094835,38.319708332747034,59.060895024020404,0.813076714495935,0.2962681647180716,-1.1166945719936194,-4.778051469286851,31.73879970706657,1.1699981689453196,0.8018691192982743,-0.4220005035400405,-2.61557596213504,1.7715749550549589,-1.5187882328375366,0.6747872257574556,1.8126411987304678,48.68405532313213,-7.362103554481152,1.0967877292974983,9,0.7300014495849609,0.04500007629394531,-1.664999008178711,-4.159999847412109,5.560001373291016,2,0.07984078483981594,-1.9230709038801999,43.09000015258789,-1.324991893799251,43.11000061035156,-1.6779728960844558,42.29999923706055,0.07984078483981594
9227,2009-10-01,41.52999877929688,42.709999084472656,41.4900016784668,42.43000030517578,3832200.0,-0.02762819785694559,-1.4898014791747762,3.000012715689866,28.86250340828647,54.686826234368574,1.7157447372869896,1.605856705227886,0.1084545526342211,-3.5196158680943554,31.224127729210572,1.2199974060058594,0.7070320945916677,-1.632000732421865,-3.71226028002787,0.4482588151841398,-2.6721305062248675,-0.5918709586188626,2.8905359414062417,1.9998550415042615,-47.99516665673095,1.0401297738030015,10,1.3600025177001882,1.2250003814697195,-0.2049989700317454,-2.7299995422363352,6.860000610351555,3,0.13026727682229144,1.659083520094343,42.709999084472656,-1.9230709038801999,43.09000015258789,-1.324991893799251,43.11000061035156,0.13026727682229144
9228,2009-10-02,41.68999862670898,41.86000061035156,40.77000045776367,41.18999862670898,5015800.0,0.003852633087286783,1.5952262013968552,-0.5555546136565974,28.6201218101517,50.37684978866452,1.2690637758337218,1.577122286479245,-0.024883538251422976,-3.6029664688660787,31.20615413765242,1.0900001525878906,0.5505359077807697,-1.5040008544921974,-3.463661967249571,0.4556602582651763,-2.4838314108708843,-0.5241702981135106,2.5547041114599693,33.82344691402323,-10.50606962366647,0.9798305563786861,10,0.8400020599365305,1.0650005340576243,-0.3124990463256765,-2.8899993896484304,8.030002593994155,4,0.10146317298092589,-1.4898014791747762,41.52999877929688,1.659083520094343,42.709999084472656,-1.9230709038801999,43.09000015258789,0.10146317298092589
9229,2009-10-05,42.400001525878906,42.52000045776367,41.31999969482422,41.790000915527344,3028600.0,0.017030533042883267,1.8235362755921767,1.220001220703125,38.24004228507872,46.25634113405958,0.3707353856108071,0.9662791136118045,-0.7029707455306493,-4.2235894621187455,30.600575835387033,1.2000007629394531,0.34691537700468444,-0.8254980087280259,-2.7074961032551457,1.0565000857990938,-1.7664970559915858,0.11550103853553395,1.566725029857615,59.92648296289648,17.03100734798179,0.9409990472635611,10,0.12499809265136719,0.3549976348876953,-0.9400014877319336,-3.6000022888183594,7.029998779296875,0,0.0924527836762632,1.5952262013968552,41.68999862670898,-1.4898014791747762,41.52999877929688,1.659083520094343,42.709999084472656,0.0924527836762632
9230,2009-10-06,43.310001373291016,43.959999084472656,42.56999969482422,42.61000061035156,4467200.0,0.02146225977979488,-2.5640891462442474,1.1475410861245217,45.78653370965909,43.87501250275835,-0.7200156861830749,0.18052275845060706,-1.560151239156312,-5.036254000331425,30.03526100254721,1.55999755859375,0.13148203801820557,0.011501693725584516,-1.7556048858577498,1.7786082733089188,-0.8720515960660791,0.8950549835172481,-2.5400009155273438,79.62388742931148,36.46279578828302,0.8835532897916666,10,-0.9450016021728516,-0.5550022125244141,-1.7900018692016602,-4.505002975463867,5.849998474121094,1,0.08543054331381184,1.8235362755921767,42.400001525878906,1.5952262013968552,41.68999862670898,-1.4898014791747762,41.52999877929688,0.08543054331381184
9231,2009-10-07,44.16999816894531,44.18999862670898,43.04999923706055,43.310001373291016,5300200.0,0.019856771378092164,1.5333384196093134,1.2285655119045673,48.1182637194395,42.527638457829134,-1.5624730326051761,-0.6962702440250723,-2.3436736529152284,-5.777917321309069,28.463166788683775,1.1399993896484304,-0.03381845281300855,0.8594985961914077,-0.9287965949272632,2.6477937873100785,-0.03464899936793131,1.7536461917507467,-3.3361977386474635,99.41519098035562,58.8275009758966,0.894147595559337,10,-1.6899986267089844,-1.414999008178711,-2.529998779296875,-5.364999771118164,4.160003662109375,2,0.052750779435006834,-2.5640891462442474,43.310001373291016,1.8235362755921767,42.400001525878906,1.5952262013968552,41.68999862670898,0.052750779435006834
9232,2009-10-08,44.95000076293945,45.290000915527344,44.459999084472656,44.540000915527344,6750700.0,0.017659104059971176,-1.9122691955053774,0.47674578496560105,53.562661737869554,42.425277911410916,-2.1692730584231583,-1.46473580418089,-3.0265676308203453,-6.444547440104799,27.052378326429128,1.1200027465820312,-0.24432497996184566,1.584501075744626,-0.3364035009981876,3.5054056524874397,0.6240487873732192,2.544953364116033,-3.9819524047851615,92.47787349216088,53.27253899487458,0.9604522883714062,10,-1.9200000762939453,-2.0050010681152344,-3.1800012588500977,-6.145002365112305,4.029998779296875,3,0.07385983622855696,1.5333384196093134,44.16999816894531,-2.5640891462442474,43.310001373291016,1.8235362755921767,42.400001525878906,0.07385983622855696
9233,2009-10-09,45.02000045776367,45.06000137329102,44.63000106811523,45.06000137329102,5420700.0,0.001557279057533112,20.499523173748557,-0.09756324491297708,57.6072888933865,42.216315903783084,-2.0259114136243284,-1.5346595465999755,-3.010827901675043,-6.397221538487763,25.297111791882614,0.43000030517579546,-0.34615287880394163,1.6045007705688477,-0.43644353655223966,3.645445077689935,0.5840286170083075,2.6249729241293878,-3.7926349461669986,93.19898300394345,51.91408220216945,1.020472153560542,10,-1.989999771118164,-2.075000762939453,-3.302501678466797,-6.215002059936523,6.0,4,0.07485559523808516,-1.9122691955053774,44.95000076293945,1.5333384196093134,44.16999816894531,-2.5640891462442474,43.310001373291016,0.07485559523808516
9234,2009-10-12,45.209999084472656,45.52999877929688,45.11000061035156,45.31000137329102,3405000.0,0.004220315965728139,-1.7999949137240914,2.4999999999997335,57.93547701166117,44.116955656475525,-2.10842177648847,-1.7340158678992168,-3.116591930142093,-6.470632420622017,23.91120598045514,0.5099983215332102,-0.3467316363069344,1.7439994812011719,-0.4246618194836742,3.912660781886018,0.6596688308587488,2.828330131543595,-3.738875448640144,89.18919615540236,46.70976198511919,1.0843306503424235,10,-2.059999465942383,-2.059999465942383,-3.5550003051757812,-6.405000686645508,5.3899993896484375,0,0.09975674026897807,20.499523173748557,45.02000045776367,-1.9122691955053774,44.95000076293945,1.5333384196093134,44.16999816894531,0.09975674026897807
9235,2009-10-13,44.4900016784668,45.2599983215332,44.209999084472656,45.02999877929688,4364800.0,-0.015925623105202402,1.10000648501009,5.399847415601442,59.866689046223975,46.51106462463963,-1.30632363185385,-1.017347772768595,-2.323502912994158,-5.622200944838511,22.013415056924536,1.0499992370605469,-0.297798599032717,0.9930019378662109,-1.217300772927011,3.203304648659433,-0.11214941753039653,2.0981532932628184,-2.694168031157133,58.06462529052446,10.040007393580346,1.1051513553966106,10,-1.3400020599365234,-1.3400020599365234,-2.835002899169922,-5.625001907348633,6.109996795654297,1,0.11103615285094381,-1.7999949137240914,45.209999084472656,20.499523173748557,45.02000045776367,-1.9122691955053774,44.95000076293945,0.11103615285094381
9236,2009-10-14,45.27999877929688,45.349998474121094,44.63000106811523,45.04999923706055,4432300.0,0.017756733446302464,2.891889105399397,-0.4259273649484029,68.83963546008151,50.95296818595018,-1.89243865887196,-1.7912856218544917,-3.041327247935719,-6.273874506065397,20.547191203557137,0.8599967956542969,-0.32795961142939944,1.7144990921020593,-0.6305069107389514,4.05950509494307,0.5419960906815575,2.887002093522561,-3.18543192142824,81.0606016819352,26.821142770319504,1.1725030014205053,10,-2.1299991607666087,-2.1299991607666087,-3.625000000000007,-6.414999008178718,4.44000244140625,2,0.08568907183560381,1.10000648501009,44.4900016784668,-1.7999949137240914,45.209999084472656,20.499523173748557,45.02000045776367,0.08568907183560381
9237,2009-10-15,45.36000061035156,45.38000106811523,44.90999984741211,45.040000915527344,4317700.0,0.00176682493841529,1.611113465858581,1.3913057900585044,69.97389970134807,55.547832396083116,-1.5332596217907692,-1.8968705458807023,-3.0254616157421452,-6.232364837646756,18.814011861662035,0.4700012207031179,-0.21692687429645474,1.7490009307861314,-0.701218775906753,4.199220637479016,0.5238910774396857,2.974110784132577,-2.9905991987686633,87.12134786001167,26.670985232123066,1.2251098533464433,10,-1.9350013732910156,-2.210000991821289,-3.335000991821289,-6.125,4.149997711181641,3,0.06547621650660518,2.891889105399397,45.27999877929688,1.10000648501009,44.4900016784668,-1.7999949137240914,45.209999084472656,0.06547621650660518
9238,2009-10-16,45.33000183105469,45.54999923706055,44.7599983215332,45.13000106811523,3596600.0,-0.0006613487410321861,1.4687699304408985,0.6250029802351031,66.13373624241083,58.647131724675575,-1.0422283885070769,-1.8880652287467967,-2.8986121553953836,-6.059038110415571,16.802653454809903,0.7900009155273438,-0.045575274245479136,1.6710020065307631,-0.8774669727026847,4.219470985764211,0.3967675169140392,2.945236496147487,-2.707752630054671,83.5822850034019,20.804528525324145,1.2742344896167235,10,-1.2700023651123047,-2.170001983642578,-3.305002212524414,-6.095001220703125,4.449996948242195,4,0.08052057277176417,1.611113465858581,45.36000061035156,2.891889105399397,45.27999877929688,1.10000648501009,44.4900016784668,0.08052057277176417
9239,2009-10-19,46.22000122070313,46.36000061035156,45.31000137329102,45.4900016784668,4061000.0,0.019633782344979478,1.0792098653522795,3.6499837875983725,70.19356521781938,61.35902411447116,-1.4900734296163733,-2.7314489853701716,-3.697152974098124,-6.794768017996894,15.64708522033263,1.0499992370605398,0.34630854987963033,2.4425012588501076,-0.35189912583619076,5.236901643536406,1.0453010665069584,3.839701451193257,-3.3049770160970624,93.48840510281966,27.708752107777457,1.3972001923431474,10,-1.5150012969970774,-2.655000686645515,-3.960000991821296,-6.750000000000007,3.1699981689453054,0,0.10385112744026714,1.4687699304408985,45.33000183105469,1.611113465858581,45.36000061035156,2.891889105399397,45.27999877929688,0.10385112744026714
9240,2009-10-20,48.52000045776367,48.61000061035156,46.18000030517578,46.45000076293945,9094100.0,0.04976198996789094,1.1600002712673612,2.8356177984479642,80.04138968674103,64.906038110838,-3.322735721672885,-4.926465915576841,-5.848067715318038,-8.927952312051403,15.244408985902902,2.4300003051757812,0.825281765059728,4.515500450134276,1.0057869026627628,8.025213997605789,2.760643676398523,6.270357223870029,-5.191579084468145,97.7386893733832,28.56569316215814,1.7548567737357563,10,-2.1100006103515625,-3.8299999237060547,-6.260000228881836,-9.049999237060547,0.8400001525878906,1,0.04286887874554002,1.0792098653522795,46.22000122070313,1.4687699304408985,45.33000183105469,1.611113465858581,45.36000061035156,0.04286887874554002
9241,2009-10-21,47.97000122070313,49.72000122070313,47.849998474121094,48.34000015258789,7887900.0,-0.011335515908317273,-5.13111206998983,-0.1787434717067329,85.61950898395638,68.46791002706988,-2.432861159998666,-4.201221904837688,-5.14907735636087,-8.269485822938115,15.460139497278522,1.8700027465820384,1.217261624208831,3.71750106811524,-0.17627286794573394,7.611275004176214,1.7706141000847495,5.664388036145731,-3.902158754219762,64.71776255830682,-12.417142873951533,1.9468869680304872,10,-1.0050010681152415,-2.7250003814697337,-5.5900020599365305,-8.380001068115241,0.6899986267089773,2,0.054825874223302984,1.1600002712673612,48.52000045776367,1.0792098653522795,46.22000122070313,1.4687699304408985,45.33000183105469,0.054825874223302984
9242,2009-10-22,48.75,48.959999084472656,47.36000061035156,48.06999969482422,4464200.0,0.01626013674063098,1.9090921701496057,-1.837843968121446,86.54247961050574,71.6829312178609,-2.924708181506702,-4.722436806238555,-5.79760843697899,-8.936977265784485,16.399480696919547,1.5999984741210938,1.5436514529489784,4.179499816894534,-0.09411873753894184,8.45311837132801,2.0426905396777997,6.3163090941112685,-3.7778121328414684,80.44353520709706,-2.0803388698219862,2.136809277216737,10,-1.7849998474121094,-3.5049991607666016,-6.370000839233398,-9.15999984741211,-0.1100006103515625,3,0.019897460937500222,-5.13111206998983,47.97000122070313,1.1600002712673612,48.52000045776367,1.0792098653522795,46.22000122070313,0.019897460937500222
9243,2009-10-23,47.77999877929688,49.0099983215332,47.43999862670898,48.90999984741211,3991300.0,-0.01989746093749989,1.3609053179253858,-1.6617655308597545,77.116947500948,73.81420571667056,-1.7008965990112301,-3.500299892624973,-4.74080687457478,-7.859605722275283,17.60492074325251,1.5699996948242259,1.792742487998673,2.9354986190795955,-1.426956286146165,7.297953524305356,0.7542711664667152,5.116726071692476,-2.048160775571212,56.009013411991646,-28.15989882189791,2.181227452612881,10,-0.8149986267089915,-2.5349979400634837,-5.259999275207527,-8.189998626708991,0.950000762939446,4,0.03620760959470615,1.9090921701496057,48.75,-5.13111206998983,47.97000122070313,1.1600002712673612,48.52000045776367,0.03620760959470615
9244,2009-10-26,47.11000061035156,48.36000061035156,46.70000076293945,47.88000106811523,3202200.0,-0.014022565635468998,-1.0880499221465947,0.6814156902063628,69.62811781910986,74.89880891365787,-0.819186286458752,-2.6511948824525433,-3.9671152717101563,-7.094942807620654,18.189709650755592,1.6599998474121094,1.934464841026525,2.06550045013428,-2.328785658024195,6.459786558292755,-0.13164260394495386,4.262643504213514,-0.740056491909499,26.27118826711489,-56.05719463458668,2.1971430540792367,10,0.06500053405761719,-1.864999771118164,-4.345000267028809,-7.420000076293945,1.6699981689453196,0,0.05667582539488736,1.3609053179253858,47.77999877929688,1.9090921701496057,48.75,-5.13111206998983,47.97000122070313,0.05667582539488736
9245,2009-10-27,47.06000137329102,47.849998474121094,47.02999877929688,47.34000015258789,2882000.0,-0.0010613295778550969,-3.8234713340066673,0.363634562127504,66.29090213163092,74.6156163216078,-0.40934146103054303,-2.412197974646908,-3.776081550157521,-6.9563146860065,18.638483652782238,0.8199996948242116,2.048176681717436,1.8170011520385785,-2.564189356130669,6.198191660207826,-0.3735941020460487,4.007596406123206,-0.3600006103515696,11.920548204755947,-65.42727717909314,2.190595254084625,10,0.17999839782714133,-1.8150005340576243,-4.012501716613777,-7.170001983642585,1.2399978637695241,1,0.0495112186222717,-1.0880499221465947,47.11000061035156,1.3609053179253858,47.77999877929688,1.9090921701496057,48.75,0.0495112186222717
9246,2009-10-28,46.11999893188477,47.04999923706055,46.04999923706055,46.849998474121094,3590000.0,-0.01997455193317843,-1.2988533970578564,2.6071525885558993,56.47840152621841,73.11611652437117,0.7401838775471177,-1.268673788412137,-2.7349751822244954,-5.931291660504378,19.626223956341747,1.0100021362304759,2.1338887348247084,0.7064987182617273,-3.522401121467638,4.935398557991093,-1.4079512016029554,2.82094863812641,3.6000022888183594,2.3648552863217107,-70.05071076091171,2.114449919864682,10,1.1200008392333913,-0.8749980926513743,-2.9549989700317454,-6.214998245239265,2.370002746582024,2,0.07025155580016351,-3.8234713340066673,47.06000137329102,-1.0880499221465947,47.11000061035156,1.3609053179253858,47.77999877929688,0.07025155580016351
9247,2009-10-29,46.93999862670898,47.13999938964844,46.2400016784668,46.4000015258789,3285800.0,0.01777969891185971,-1.093025731559675,-0.7397225197920276,59.81595044165497,72.41414032428717,0.18760506922438225,-1.7524370412138168,-3.438711870459379,-6.665269794086434,21.257375523449404,1.0200004577636648,2.293967273441332,1.255998420715322,-2.6028882446323394,5.1148850860629835,-0.6734449119585051,3.1854417533891493,2.7066025543213,30.067556247470588,-38.078294457314584,1.9294433326738305,10,0.5750026702881001,-1.6949977874755788,-3.7274980545043874,-6.644998550415032,1.6100006103515696,3,0.03664254944661294,-1.2988533970578564,46.11999893188477,-3.8234713340066673,47.06000137329102,-1.0880499221465947,47.11000061035156,0.03664254944661294
9248,2009-10-30,45.91999816894531,47.2400016784668,45.599998474121094,46.75,4313300.0,-0.021729878304327044,-1.2312950237704747,-1.537048680037017,53.34589799327377,70.54217729933768,1.4528840038634314,-0.42086509911739256,-2.3312465126716404,-5.569415263731351,22.154604626457655,1.6400032043457031,2.2981118230054136,0.02449798583984375,-3.3453772741602634,3.394373245839951,-1.6604396441602063,1.7094356158398938,3.654670973205569,11.5941828675997,-51.663693032331615,1.6849376300000534,10,1.7400016784667969,-0.6749973297119141,-2.7874984741210938,-5.2949981689453125,1.660003662109375,4,0.05923347842253612,-1.093025731559675,46.93999862670898,-1.2988533970578564,46.11999893188477,-3.8234713340066673,47.06000137329102,0.05923347842253612
9249,2009-11-02,46.31999969482422,46.81999969482422,45.54999923706055,45.84000015258789,3951500.0,0.008710834970141912,-1.3962241743530317,-0.5783114256825076,58.892121146515215,68.19225857264591,1.194135036854206,-0.5398087633993924,-2.6576416738082855,-5.895097068970976,23.687930107825718,1.2700004577636719,2.304558254543963,0.22849960327148722,-2.7142757145593777,3.171274921102352,-1.2428880556439452,1.6998872621869197,3.095682620605473,33.47829187751169,-29.179195072965612,1.4713876589154335,11,1.3150005340576172,-1.0749988555908203,-3.2224998474121094,-5.1399993896484375,1.5400009155273438,0,0.05202935801576447,-1.2312950237704747,45.91999816894531,-1.093025731559675,46.93999862670898,-1.2988533970578564,46.11999893188477,0.05202935801576447
9250,2009-11-03,47.0099983215332,47.06999969482422,45.93999862670898,45.93999862670898,2543500.0,0.014896343507232013,-1.112152131596383,2.229168156784222,58.488713323777255,65.17772572151492,0.2988439033200052,-0.9891125894218504,-3.2561165593049637,-6.509362305727976,24.319931893263647,1.1300010681152415,2.3947388884726237,0.7334983825683565,-1.9244413110685343,3.3914380762052474,-0.5954714642500889,2.062468229386802,2.1737430091943395,86.39035357000975,24.98419470707882,1.328969846818444,11,0.2700004577636719,-1.7649974822998047,-3.9124984741210938,-5.57499885559082,0.75,1,0.03765157457903845,-1.3962241743530317,46.31999969482422,-1.2312950237704747,45.91999816894531,-1.093025731559675,46.93999862670898,0.03765157457903845
9251,2009-11-04,46.5,47.52999877929688,46.4000015258789,47.290000915527344,3930400.0,-0.01084872026680328,-1.2828276600827635,-0.7383188232190301,55.36723123254292,61.713809235074585,0.646366245157239,-0.31158117590065615,-2.691516394613501,-5.906347408337567,24.937380227697343,1.129997253417983,2.359855075900107,0.1069999694824233,-2.3595430349268582,2.573542973891705,-1.126271532722221,1.3402714716870676,2.465716805107526,47.97984760473545,-9.753255475632663,1.233271502204642,11,0.779998779296875,-1.2549991607666016,-3.4025001525878906,-4.960000991821289,1.4900016784667969,2,0.03870966101205475,-1.112152131596383,47.0099983215332,-1.3962241743530317,46.31999969482422,-1.2312950237704747,45.91999816894531,0.03870966101205475
9252,2009-11-05,48.27000045776367,48.290000915527344,46.81999969482422,46.84000015258789,2862800.0,0.038064525973412255,1.0,-1.8101248708316031,61.8932014114384,60.02228189179574,-1.3397740565157363,-1.9184632305118683,-4.360398463529094,-7.567943008503271,25.05290790509448,1.7900009155273438,2.0218948361266484,1.7110004425048828,-0.793226602179935,4.215227487189701,0.45888692016247745,2.963113964847288,0.4907732932610358,99.27005673314538,42.95578270749709,1.2521135223424076,11,-1.3150005340576172,-3.0249996185302734,-5.1725006103515625,-6.375,1.0099983215332102,3,0.004557721537534087,-1.2828276600827635,46.5,-1.112152131596383,47.0099983215332,-1.3962241743530317,46.31999969482422,0.004557721537534087
9253,2009-11-06,48.38999938964844,48.86999893188477,47.40999984741211,48.08000183105469,2893900.0,0.0024859940075983022,1.299217234066824,0.21678146324286546,59.36151360915897,58.88154809069009,-1.524457790564341,-1.8688628444812991,-4.3893397571748665,-7.580453194286122,25.294611142442534,1.4599990844726634,1.6711110877077076,1.6624994277954102,-0.8591613288372955,4.184160184428116,0.4016690494790609,2.9233298061117594,-2.8400001525878906,85.5421811337923,32.52856374914718,1.2608303783163517,11,-1.1800003051757812,-3.144998550415039,-5.567499160766602,-6.454999923706055,0.5,4,0.0033064651669811873,1.0,48.27000045776367,-1.2828276600827635,46.5,-1.112152131596383,47.0099983215332,0.0033064651669811873
9254,2009-11-09,49.72000122070313,49.81000137329102,48.66999816894531,48.849998474121094,2677900.0,0.027485055751813148,1.1714283638265868,2.8064825753101235,55.64972167434341,57.69919470654703,-2.7326655404671882,-2.9973376242926335,-5.597089485356733,-8.784720516311538,25.439086432800757,1.4200019836425852,1.2361987442739206,2.7670011520385813,0.020159117504292112,5.5138431865728705,1.3935801347714332,4.1404221693057295,-4.103601989746103,97.67441631230423,48.239625987086356,1.3734210172671448,11,-2.040000915527351,-4.155000686645515,-7.077501296997077,-7.680002212524421,-1.270000457763679,0,-0.043041016434194335,1.299217234066824,48.38999938964844,1.0,48.27000045776367,-1.2828276600827635,46.5,-0.043041016434194335
9255,2009-11-10,49.43000030517578,50.0,49.18999862670898,49.599998474121094,2766300.0,-0.005832681182771138,-1.4923060671150066,-0.19539957731533694,57.04632721263473,57.762297560593304,-2.3145228122338395,-2.44355073146874,-5.171178640311794,-8.358058290387675,26.504427892088174,0.8100013732910227,0.9545565880582387,2.2300003051757784,-0.47237332214238137,4.932373932493938,0.878813491516695,3.581187118834862,-3.645856988525395,84.166668432731,35.15047503585023,1.3511868136590806,11,-1.6550006866455078,-3.145000457763672,-6.790000915527344,-7.225000381469727,-1.8199996948242188,1,-0.03176208143093673,1.1714283638265868,49.72000122070313,1.299217234066824,48.38999938964844,1.0,48.27000045776367,-0.03176208143093673
9256,2009-11-11,49.15999984741211,49.9000015258789,48.93000030517578,49.81999969482422,3264100.0,-0.005462279103716661,1.3658465102647719,3.882393860515214,52.08121701594698,56.90288273551463,-1.7522131975875084,-1.9689134752763593,-4.747227908422204,-7.93545229478385,27.467700038321162,0.9700012207031179,0.8088789966814574,1.7659997940063477,-0.9129978426851295,4.444997430697825,0.42650097566060907,3.1054986123520862,-3.1229051297607455,73.5849033969996,27.364931811200833,1.3394988183457388,11,-1.385000228881836,-2.635000228881836,-6.600000381469727,-6.954999923706055,-1.5900001525878906,2,-0.028478468881700025,-1.4923060671150066,49.43000030517578,1.1714283638265868,49.72000122070313,1.299217234066824,48.38999938964844,-0.028478468881700025
9257,2009-11-12,48.33000183105469,49.56999969482422,48.27999877929688,49.04999923706055,2919400.0,-0.01688360494169361,-2.14633023041607,1.0909054128254776,52.832147804407725,56.84579938119618,-0.7870775845780926,-0.9539093157005709,-3.7594340213370714,-6.963949786674235,28.223493021393292,1.2900009155273366,0.7028494182939156,0.7875017166137681,-1.741853717546924,3.31685715077446,-0.47717600046657793,2.052179433694114,-2.055132796462402,35.52131001704094,-9.069613685234259,1.2646777170803458,11,-0.5550022125244141,-1.2250022888183594,-5.712502479553223,-6.125001907348633,-0.7400016784667969,3,-0.007034970819500774,1.3658465102647719,49.15999984741211,-1.4923060671150066,49.43000030517578,1.1714283638265868,49.72000122070313,-0.007034970819500774
9258,2009-11-13,48.97999954223633,49.25,48.02000045776367,48.34000015258789,1911300.0,0.013449155525667278,1.0847444476772379,-0.888891243648771,59.64911866308425,56.929910216370516,-1.0698756344551796,-1.3875797203757472,-4.244697938669489,-7.4728151972633015,28.805792310371213,1.2299995422363281,0.7975559208122789,1.2549995422363267,-1.124470395192482,3.6344694796651353,0.06526457352192239,2.444734510950731,-2.481622649719583,48.48481345548074,1.5114400953198341,1.1897349687144043,11,-1.010000228881836,-1.875,-5.992499351501465,-6.584999084472656,-1.3499984741211009,4,0.006124933439451308,-2.14633023041607,48.33000183105469,1.3658465102647719,49.15999984741211,-1.4923060671150066,49.43000030517578,0.006124933439451308
9259,2009-11-16,51.02000045776367,51.15999984741211,49.58000183105469,49.70000076293945,4375300.0,0.04164967200067471,-1.025641652646817,2.0625014901175405,66.95205043238676,57.87028100621602,-2.6519504919289076,-3.2143395799449195,-6.116074960049005,-9.382339226487396,29.24100864654059,2.1800003051757812,0.849488620288291,3.0550004959106474,0.366470329011797,5.743530662809498,1.7107354124612257,4.399265579360069,-4.3115261787979335,95.5414198451767,42.310965707712924,1.3442650834494245,11,-2.239999771118164,-3.335000991821289,-8.032500267028809,-8.625,-3.4099998474121094,0,-0.04174835454732173,1.0847444476772379,48.97999954223633,-2.14633023041607,48.33000183105469,1.3658465102647719,49.15999984741211,-0.04174835454732173
9260,2009-11-17,50.599998474121094,51.11000061035156,50.25,51.099998474121094,2916000.0,-0.008232104662372008,2.3076674785058247,-0.37878796636129813,70.0716828113362,59.50410895941527,-1.8653108137672803,-2.7726761079916002,-5.531431852330726,-8.843356691500716,28.500963038637877,0.8600006103515625,1.064886319868073,2.530998611450194,-0.39808587633725523,5.460083099237643,1.0664563675564693,3.9955408553439185,-3.5354021496796477,82.16555789350917,21.57145665802372,1.4645422438937234,11,-1.6099987030029297,-2.914999008178711,-7.44999885559082,-8.084999084472656,-2.6399993896484375,1,-0.04249007462482901,-1.025641652646817,51.02000045776367,1.0847444476772379,48.97999954223633,-2.14633023041607,48.33000183105469,-0.04249007462482901
9261,2009-11-18,50.599998474121094,50.70000076293945,50.20000076293945,50.22999954223633,2133100.0,0.0,-1.3256003761499633,-0.7399978637695312,67.69825818859438,60.14911526798816,-1.366239297676536,-2.7041858380699395,-5.430451119849138,-8.73067274458078,27.246385121200113,0.5,1.2085116173235022,2.399498748779294,-0.7394955474626812,5.538493045021269,0.8300016006583064,3.9689958969002817,-3.2077698678419964,82.16555789350917,16.978469956989315,1.5694971481209863,11,-1.3149986267089844,-2.704998016357422,-7.44999885559082,-8.084999084472656,-2.3799972534179616,2,-0.0590908686548427,2.3076674785058247,50.599998474121094,-1.025641652646817,51.02000045776367,1.0847444476772379,48.97999954223633,-0.0590908686548427
9262,2009-11-19,49.72000122070313,50.43000030517578,49.29999923706055,50.18999862670898,2785600.0,-0.0173912505919942,1.378947706565691,-1.2702669264791921,68.62747151317869,61.17866614621257,-0.28935828353544224,-1.8422453843052367,-4.455037682249348,-7.732703781070775,26.096134002904765,1.2999992370605469,1.307457879631663,1.4710014343261761,-1.7330418594671997,4.675044728119552,-0.13102021257051177,3.073023081222864,-2.026350915133392,54.14016220970657,-17.08969131210734,1.6020216468966881,11,-0.13000106811524148,-1.7600021362304759,-6.570001602172859,-7.205001831054695,-1.240001678466804,3,-0.043242185701790836,-1.3256003761499633,50.599998474121094,2.3076674785058247,50.599998474121094,-1.025641652646817,51.02000045776367,-0.043242185701790836
9263,2009-11-20,49.5099983215332,49.6500015258789,49.1500015258789,49.41999816894531,2455500.0,-0.0042237106599765095,1.7026547760194863,-0.19149074322076434,65.93406174627799,62.32137059864974,0.10753210591790463,-1.5768350443738584,-4.15557208644848,-7.4073073976808175,24.81113120788426,0.569999694824233,1.4987004149884129,1.1744985580444336,-2.0693946268283128,4.41839174291718,-0.4474480343919396,2.7964451504808068,-1.5390400526160732,17.91030329715407,-55.695029771048866,1.6219465924363734,11,0.0800018310546875,-1.5499992370605469,-6.222498893737793,-6.994998931884766,-0.8799972534179759,4,-0.03878000876663845,1.378947706565691,49.72000122070313,-1.3256003761499633,50.599998474121094,2.3076674785058247,50.599998474121094,-0.03878000876663845
9264,2009-11-23,49.77999877929688,50.47999954223633,49.6500015258789,50.18999862670898,2266900.0,0.005453453179501411,-1.477626896689125,-4.555546136565773,64.44212937273093,63.14312639421599,-0.1710504742369423,-1.7249909807982604,-4.3369307273041855,-7.538734903418025,24.370125122143854,0.970001220703125,1.4696203779936283,1.3109991073608498,-1.9402933950408965,4.562291609762596,-0.3146471438400198,2.9366453585617194,-1.5539171841001505,32.14273202517762,-38.1994103075986,1.625646251200873,11,-0.18999862670899148,-1.5449981689453196,-6.169999122619636,-7.254999160766609,-1.7899971008300852,0,-0.04318999123953016,1.7026547760194863,49.5099983215332,1.378947706565691,49.72000122070313,-1.3256003761499633,50.599998474121094,-0.04318999123953016
9265,2009-11-24,49.38999938964844,50.06999969482422,48.90999984741211,49.58000183105469,2581400.0,-0.007834459606508526,-1.0173883622033661,0.46342076126500736,65.25870653179206,64.60729189597656,0.23767180450816738,-1.2137114898939672,-3.850355172494794,-7.002880289232152,23.658203576270175,1.1599998474121094,1.4775740643472801,0.8044998168945341,-2.400867677709549,4.009867311498617,-0.7981839304075038,2.407183564196572,-0.9292043342744734,26.815603169393782,-44.4403327685023,1.6026837473020406,11,0.20000076293945312,-1.0349998474121094,-5.254999160766602,-6.459999084472656,-0.8199996948242188,1,-0.03603965987636637,-1.477626896689125,49.77999877929688,1.7026547760194863,49.5099983215332,1.378947706565691,49.72000122070313,-0.03603965987636637
9266,2009-11-25,49.36000061035156,49.4900016784668,49.06000137329102,49.47999954223633,1746700.0,-0.0006073856988781934,5.142720906787179,0.6315652104079665,57.050454185877896,65.07599260502879,0.334165230967038,-0.9787133877511849,-3.7234271715164695,-6.812786624306291,23.834430643536596,0.43000030517577414,1.4478995836019806,0.6125009536743136,-2.3892384223242686,3.6142403296728958,-0.8883687343249775,2.1133706416736047,-0.6832691716145476,28.662474548432087,-37.43675393399843,1.5008696879992924,11,0.22999954223632812,-1.0050010681152344,-3.810000419616699,-5.305000305175781,-0.9200019836425852,2,-0.028363077564170558,-1.0173883622033661,49.38999938964844,-1.477626896689125,49.77999877929688,1.7026547760194863,49.5099983215332,-0.028363077564170558
9267,2009-11-27,48.65999984741211,49.02000045776367,47.72999954223633,48.04999923706055,1139800.0,-0.014181538782085279,-1.06400146484375,-5.083383666592491,51.624551222286634,64.18437400049572,1.2135127619297137,-0.15098875883361984,-2.950041293251374,-5.954497430559464,23.560846093387795,1.6300010681152344,1.404365722351507,-0.17349987030029013,-3.0532755421217885,2.7062758015212083,-1.6133877062110358,1.2663879656104555,2.5,33.81819291548295,-28.589731928118496,1.4398878359107488,11,0.7849998474121094,-0.30500030517578125,-2.554999351501465,-4.049999237060547,-0.3299980163574219,4,-0.009042306372559095,5.142720906787179,49.36000061035156,-1.0173883622033661,49.38999938964844,-1.477626896689125,49.77999877929688,-0.009042306372559095
9268,2009-11-30,48.63999938964844,48.77000045776367,47.77000045776367,48.5099983215332,3298200.0,-0.00041102461624309417,4.128162993828066,0.213116291867824,42.28570120675221,61.44366853098077,1.3189097210220524,0.0877337367453066,-2.8527959924053476,-5.778709655442654,23.84882939154772,1.0,1.445348146083397,-0.32950038909912394,-2.86643983780219,2.207439059603942,-1.597970113450657,0.9389693352524091,2.451400451660156,33.09090354225852,-23.829269636908982,1.268469724351533,11,0.7800006866455078,-0.2849998474121094,-2.534998893737793,-4.029998779296875,0.0,0,-0.003289470588401344,-1.06400146484375,48.65999984741211,5.142720906787179,49.36000061035156,-1.0173883622033661,49.38999938964844,-0.003289470588401344
9269,2009-12-01,48.72999954223633,49.5099983215332,48.61000061035156,48.93000030517578,3599000.0,0.0018503321076734913,-3.090911455398247,-1.5384547668652249,44.852934989136536,58.64158543962525,0.9721432905969394,0.19767715919087436,-2.846149137214553,-5.721355876286296,24.3847984574598,0.8999977111816406,1.5488717267995185,-0.36000022888183736,-2.57565734161318,1.8556568838495053,-1.4678287852475123,0.7478283274838375,2.294172293090817,42.73503994835487,-10.295032897335538,1.1078285563656722,12,0.4850006103515625,-0.375,-2.6249990463256836,-3.969999313354492,0.3699989318847656,1,-0.0020520926546372387,4.128162993828066,48.63999938964844,-1.06400146484375,48.65999984741211,5.142720906787179,49.36000061035156,-0.0020520926546372387
9270,2009-12-02,48.77999877929688,49.33000183105469,48.38999938964844,48.79999923706055,2670100.0,0.0010260463273186193,-1.3500083446582267,0.10000190734132136,47.11245301920631,56.35427375413769,0.7116667639669387,0.30259514805023,-2.8011186832331987,-5.637383275728062,24.707524886486844,0.94000244140625,1.5300764971846377,-0.39850101470946697,-2.3948897332824686,1.5978877038635346,-1.3966953739959678,0.5996933445770338,2.1782896101684486,58.988761636978126,8.20518403545993,0.9981943592865012,12,0.325000762939446,-0.424999237060554,-2.569997787475593,-3.9999980926513743,1.170001983642571,2,-0.016195102923318938,-3.090911455398247,48.72999954223633,4.128162993828066,48.63999938964844,-1.06400146484375,48.65999984741211,-0.016195102923318938
9271,2009-12-03,48.29999923706055,49.16999816894531,48.27000045776367,48.84000015258789,2181900.0,-0.009840089262979967,-2.0,26.999427808516174,49.75920869824518,54.25780010803397,0.9287716231351482,0.974313954938026,-2.1984369573845868,-5.032347479719718,24.693926894806204,0.8999977111816406,1.2060089517328265,-0.9685005187988267,-2.58205167393902,0.6450506363413666,-1.775276096368927,-0.1617249412287265,2.5937233754602005,32.02247672604454,-19.836923326404126,0.8067755775700967,12,0.8050003051757812,0.05500030517578125,-2.0574989318847656,-3.519998550415039,0.3899993896484304,3,0.005590071677609831,-1.3500083446582267,48.77999877929688,-3.090911455398247,48.72999954223633,4.128162993828066,48.63999938964844,0.005590071677609831
9272,2009-12-04,48.4900016784668,49.33000183105469,47.97999954223633,48.93000030517578,3001300.0,0.003933798020859136,1.1774200991204673,0.8148108902358044,45.75392113565505,52.0155622624092,0.6101043162292115,0.8449600761193636,-2.2410324526981356,-5.1117049745688945,24.10109834015704,1.3500022888183594,0.8610518567562835,-0.7894981384277315,-2.3771802092174283,0.7981839323619653,-1.58333917382258,0.0043428969671168716,2.34044647264826,41.37943130247956,-10.456281310359842,0.7938410353948475,12,0.6149978637695312,-0.13500213623046875,-2.2475013732910156,-3.710000991821289,0.1699981689453125,4,-0.0010312033414514588,-2.0,48.29999923706055,-1.3500083446582267,48.77999877929688,-3.090911455398247,48.72999954223633,-0.0010312033414514588
9273,2009-12-07,48.54999923706055,48.68999862670898,47.88000106811523,48.040000915527344,2065900.0,0.0012373181381100107,1.0506342561071964,-1.1590907120501461,17.414239788390276,46.79024119748245,0.446571996226794,0.8406652492249833,-2.1469852586031806,-5.06437554681348,23.101029168806832,0.80999755859375,0.5443899137315071,-0.7375005722045884,-2.307828616270676,0.8328274718614992,-1.5226645942376322,0.047663449828455384,2.2184399418769374,41.10425140535582,-4.988053312740924,0.7851640220330455,12,0.35000038146972656,-0.19499969482421875,-2.1699981689453125,-3.6599979400634766,-0.04000091552734375,0,-0.004531357558455462,1.1774200991204673,48.4900016784668,-2.0,48.29999923706055,-1.3500083446582267,48.77999877929688,-0.004531357558455462
9274,2009-12-08,47.58000183105469,48.02999877929688,47.31000137329102,48.0099983215332,3062100.0,-0.019979349562284088,2.0638356586881312,-0.8431331483323734,15.207382588089928,41.22898298151555,1.197624580428382,1.7308611388452135,-1.057151245778627,-3.9949551239040346,21.539452224592775,1.2399978637695241,0.2396587697198882,-1.6004980087280245,-3.33027927227851,0.12928325482246095,-2.4653886405032637,-0.7356073769527853,3.127668555148773,13.366356266205074,-26.99954317049226,0.8648906317752413,12,0.8299980163574219,0.7749977111816406,-1.1275014877319336,-2.450000762939453,0.29999923706053977,1,0.02227821601095248,1.0506342561071964,48.54999923706055,1.1774200991204673,48.4900016784668,-2.0,48.29999923706055,0.02227821601095248
9275,2009-12-09,47.86000061035156,48.06000137329102,47.0,47.58000183105469,3659200.0,0.005884799674684471,2.117649698751204,-0.651165266454343,20.346312125135597,37.150744974766404,0.7574229589964148,1.398935293283003,-1.210944263564656,-4.191894230003037,19.88862628324836,1.0600013732910227,-0.023560668132496687,-1.2419992446899428,-3.06413813097474,0.5801396415948545,-2.153068687832345,-0.3309298015475406,2.7117630153354,36.909868433977955,1.755693713287414,0.9110694431424005,12,0.39499855041503906,0.6899986267089844,-1.4200000762939453,-2.700000762939453,0.7999992370605469,2,0.02590885599573789,2.0638356586881312,47.58000183105469,1.0506342561071964,48.54999923706055,1.1774200991204673,48.4900016784668,0.02590885599573789
9276,2009-12-10,47.7599983215332,48.47999954223633,47.540000915527344,48.20000076293945,2485100.0,-0.002089475293419296,-1.1363671830973705,-1.5714441416893732,24.479129931166725,34.134587053530865,0.6778837373637003,1.463720952785323,-0.9710457147105842,-4.005377157194005,18.295493179627492,0.9399986267089844,-0.30232497570225547,-1.2720014572143583,-3.1898130926346298,0.6458101782059131,-2.2309072749244976,-0.31309563950421904,2.597459486612543,32.617928080733996,-0.12908478595641526,0.9589058177101367,12,0.49500083923339844,1.0200023651123047,-1.4974985122680664,-2.5999984741210938,0.4900016784667969,3,0.045854324086499476,2.117649698751204,47.86000061035156,2.0638356586881312,47.58000183105469,1.0506342561071964,48.54999923706055,0.045854324086499476
9277,2009-12-11,47.9900016784668,48.290000915527344,47.11000061035156,47.72999954223633,3294900.0,0.004815815850435001,1.7441848086442753,-0.5909106672215286,30.31092742589027,32.80405663343509,0.38313749862072655,1.2721641266926724,-1.0175550379417473,-4.153515774576157,17.43062257161703,1.1800003051757812,-0.5729457997530858,-1.0249980926513658,-2.9747719470017273,0.9247757616989958,-1.999885019826543,-0.050111165476188546,2.1660086611902045,58.5800285763947,22.966662858124913,0.9748869271751807,12,0.2649974822998047,0.9999980926513672,-1.7275018692016602,-2.8300018310546875,-2.0900001525878977,4,0.014586308059169495,-1.1363671830973705,47.7599983215332,2.117649698751204,47.86000061035156,2.0638356586881312,47.58000183105469,0.014586308059169495
9278,2009-12-14,49.27999877929688,49.43000030517578,48.84000015258789,49.43000030517578,3576500.0,0.026880538772910967,6.866588678093688,-0.5769242055224352,44.87704629700565,32.80673566764277,-0.9013110346242215,0.006107736192035418,-2.110443039031246,-5.363854135270337,16.78360666305034,1.4399986267089844,-0.7127105905610875,0.2499990463256907,-1.7032538613276103,2.2032519539789917,-0.7266274075009633,1.2266255001523447,0.6866509399807015,93.82709847569141,55.38810681061477,0.9766264538266507,12,-1.0649986267089915,-0.19999885559082742,-3.1799983978271555,-4.119998931884773,-3.9300003051757884,0,-0.012581147468397336,1.7441848086442753,47.9900016784668,-1.1363671830973705,47.7599983215332,2.117649698751204,47.86000061035156,-0.012581147468397336
9279,2009-12-15,48.88999938964844,49.22000122070313,48.7400016784668,49.06000137329102,2397900.0,-0.007913948849614938,-1.0425625167401504,1.1333350287371948,44.87704629700565,32.55835714295381,-0.5433700474510985,0.24069128125183425,-1.5466914314222606,-4.89741145684323,14.99409104169074,0.5399971008300852,-0.7649028143809318,-0.03350028991699361,-1.7475191045231426,1.6805185246891554,-0.8905096972200681,0.8235091173860809,0.8986513464724908,77.77774289257626,36.30416328999378,0.8570094073030756,12,-0.6749992370605469,0.1900005340576172,-2.66249942779541,-3.729999542236328,-3.4599990844726562,1,-0.007772572568198743,6.866588678093688,49.27999877929688,1.7441848086442753,47.9900016784668,-1.1363671830973705,47.7599983215332,-0.007772572568198743
9280,2009-12-16,48.45000076293945,49.02999877929688,48.38000106811523,49.0099983215332,2562500.0,-0.008999767482143706,1.1666645473850143,3.2940648490966873,41.398862512898994,31.629429789026464,-0.17333207733707923,0.5389932498974943,-0.9638075181783066,-4.37796191210446,12.992980722122999,0.6499977111816548,-0.7443123281512811,-0.3659990310668917,-1.8972362926101738,1.1652382304763904,-1.1316176618385327,0.39961959970474936,1.1713309290142178,57.75863486436448,14.058759750744201,0.7656186307716418,12,-0.2350006103515625,0.6299991607666016,-1.827500343322754,-3.2450008392333984,-3.260002136230476,2,-0.011764699398317258,-1.0425625167401504,48.88999938964844,6.866588678093688,49.27999877929688,1.7441848086442753,47.9900016784668,-0.011764699398317258
9281,2009-12-17,47.61000061035156,48.40999984741211,47.61000061035156,48.18000030517578,4141300.0,-0.017337464176686357,-1.8070163697447497,1.0178610354223434,40.33149248897571,31.026937717173197,0.6241330278166686,1.2053013490155422,-0.015461477982114502,-3.456361621727325,11.109689151155083,0.8400001525878906,-0.7773678404155433,-1.0564992904663058,-2.4300880780064062,0.31708949707379475,-1.743293684236356,-0.3697048966962555,1.8540511800848876,21.551726972872896,-22.43156250701092,0.6867943937700507,12,0.6049995422363281,1.4699993133544922,-0.5800008773803711,-2.3100013732910156,-3.6199989318847656,3,0.022054173988652614,1.1666645473850143,48.45000076293945,-1.0425625167401504,48.88999938964844,6.866588678093688,49.27999877929688,0.022054173988652614
9282,2009-12-18,47.56999969482422,47.9000015258789,47.31000137329102,47.68000030517578,3067700.0,-0.0008401788492866658,1.1454431960049976,0.19298363025525023,40.18348354149698,33.55685368974061,0.5810066658565702,1.134117643134985,0.10950870643404187,-3.329214913036239,10.124150216387422,0.5900001525878764,-0.8416514186107094,-0.9890001296997042,-2.3519201056990156,0.3739198462996072,-1.6704601176993563,-0.30754014170005206,1.7462089881860408,12.264077949418954,-31.729821129499534,0.681459987999654,12,0.6450004577636719,1.510000228881836,-0.4200000762939453,-2.270000457763672,-3.6399993896484375,4,0.01429473007227644,-1.8070163697447497,47.61000061035156,1.1666645473850143,48.45000076293945,-1.0425625167401504,48.88999938964844,0.01429473007227644
9283,2009-12-21,47.59000015258789,48.0099983215332,47.56999969482422,47.97999954223633,2864200.0,0.00042044267168339644,-1.0465037880804102,3.5454293244555415,39.405204724554665,36.24550059379225,0.4587523399517863,1.0149368800900618,0.1742051622452223,-3.268094139066065,9.192791147135987,0.4399986267089844,-0.8972178842070306,-0.872999763488771,-2.224303941650362,0.47830441467282014,-1.54865185256957,-0.19734767440797185,1.587236009441753,14.659623123857465,-28.275166562935773,0.675652089080797,12,0.625,1.489999771118164,-0.15000057220458984,-2.2900009155273438,-4.0,0,-0.035511633143314736,1.1454431960049976,47.56999969482422,-1.8070163697447497,47.61000061035156,1.1666645473850143,48.45000076293945,-0.035511633143314736
9284,2009-12-22,47.63000106811523,47.88999938964844,47.47999954223633,47.68000030517578,2108700.0,0.0008405319478688167,-1.3428409499623983,0.12820337258893014,39.292384172057695,38.35061971011692,0.4767220971382855,0.8491407290258977,0.2149870805707721,-3.2286320467667267,7.733051305756932,0.4099998474121094,-0.9425313433614377,-0.725498962402348,-1.9738145206169335,0.5228165958122375,-1.3496567415096408,-0.10134118329505526,1.416600924192636,18.60466147837402,-21.37824315394667,0.6241577791072929,12,0.6399993896484446,1.4499988555908274,-0.09250164031981711,-2.3300018310546804,-3.930000305175774,1,-0.04786904352014443,-1.0465037880804102,47.59000015258789,1.1454431960049976,47.56999969482422,-1.8070163697447497,47.61000061035156,-0.04786904352014443
9285,2009-12-23,47.61000061035156,47.81000137329102,47.34000015258789,47.70000076293945,1843600.0,-0.00041991302362265337,2.0322525072293414,1.8000305180435376,42.97353718786103,40.40555384974962,0.5112992822723257,0.7683441186864144,0.340414751723614,-3.1307135497882115,6.945158633015411,0.4700012207031321,-0.8739490356010506,-0.6564994812011733,-1.846726917219705,0.5337279548173584,-1.2516131992104391,-0.06138576319190747,1.31380526241783,27.27269574625939,-13.150508183693244,0.5951137180092647,12,0.6599998474121094,1.4449996948242188,0.6224994659423828,-1.730001449584961,-3.5900001525878906,2,-0.04578870567587845,-1.3428409499623983,47.63000106811523,-1.0465037880804102,47.59000015258789,1.1454431960049976,47.56999969482422,-0.04578870567587845
9286,2009-12-24,47.959999084472656,48.09000015258789,47.61000061035156,47.7400016784668,613100.0,0.007351364621595913,1.0,-2.444411477980757,44.77314571327749,42.01246699279265,0.21529497833610378,0.3247324842101591,0.07661632039129529,-3.4057159046040226,6.007948714833411,0.4799995422363281,-0.6858297300041869,-0.23650093078613565,-1.3154132172553759,0.8424113556831045,-0.7759570740207593,0.302955212448488,0.8483784359305702,83.33317031182739,41.25335968351213,0.5394561432346207,12,0.4100017547607422,0.8900012969970703,0.3775005340576172,-1.9949989318847656,-4.219997406005859,3,-0.05775647436699982,2.0322525072293414,47.61000061035156,-1.3428409499623983,47.63000106811523,-1.0465037880804102,47.59000015258789,-0.05775647436699982
9287,2009-12-28,48.22000122070313,48.2400016784668,47.79999923706055,48.02999877929688,1537100.0,0.0054212289656747625,2.8260523435170044,0.8636576442232664,46.869089300824754,42.233805104328106,-0.009667348523699104,0.0317019854603231,-0.09496636007883552,-3.5779103306552216,6.122784238928554,0.44000244140625,-0.5202277531365951,0.04550113677979084,-1.011334851259754,1.1023371248193357,-0.482916857239978,0.5739191307995597,0.47987364847590186,97.77773068283044,53.27879234611975,0.5284179940197711,12,0.04500007629394531,0.519998550415032,0.3699989318847585,-2.2550010681152415,-5.69000244140625,0,-0.08772292482689104,1.0,47.959999084472656,2.0322525072293414,47.61000061035156,-1.3428409499623983,47.63000106811523,-0.08772292482689104
9288,2009-12-29,48.47999954223633,48.88000106811523,47.9900016784668,48.13999938964844,2789300.0,0.005391918601229007,-1.7812673227196374,1.789451493735946,59.86839298397074,43.89951029176867,-0.4415088578691311,-0.25391613561771464,-0.26073390672225116,-3.7480169735205067,6.170122930445593,0.8899993896484304,-0.38034618888650584,0.31349945068359375,-0.7308483709396825,1.35784727230687,-0.20867446012804436,0.8356733614952319,-1.4799995422363281,74.02589038449187,24.531839152990003,0.5221739108116367,12,-0.3099994659423757,0.26000022888183594,0.2950000762939453,-2.5149993896484375,-5.819999694824219,1,-0.09385312046252259,2.8260523435170044,48.22000122070313,1.0,47.959999084472656,2.0322525072293414,47.61000061035156,-0.09385312046252259
9289,2009-12-30,48.63000106811523,48.709999084472656,48.18999862670898,48.18999862670898,1807900.0,0.0030940909095558133,-1.3636253294493317,1.2941242468781204,58.69074200528884,45.82083023536754,-0.706573389638649,-0.4340472437399896,-0.34151052252791914,-3.815123890715533,5.681446844669255,0.520000457763679,-0.2734256185995818,0.46850090026854474,-0.5653928954709926,1.502394696008082,-0.048445997601227475,0.985447798138317,-1.5924010467529257,83.76624341717398,31.330385003359325,0.5169468978697703,12,-0.5349998474121023,0.10999870300293679,0.14499855041504617,-2.6650009155273366,-6.380001068115227,2,-0.1036397451126495,-1.7812673227196374,48.47999954223633,2.8260523435170044,48.22000122070313,1.0,47.959999084472656,-0.1036397451126495
9290,2009-12-31,47.9900016784668,48.79999923706055,47.95000076293945,48.63999938964844,1297500.0,-0.013160587612408126,-1.3287644031040158,-1.4772593286170066,52.313916503435536,47.15221068141863,-0.15498522033652762,0.1515004734635852,0.2875570021234637,-3.0807394978683647,5.290193510474935,0.8499984741210938,-0.3438726667157681,-0.13199863433838033,-1.1259926232701218,0.8619953545933612,-0.6289956288042475,0.3649983601274869,-0.9155536361694345,29.92133316112151,-23.987753578330008,0.49699699446586987,12,0.10499954223632812,0.5449981689453125,0.9224987030029297,-2.0250015258789062,-4.700000762939453,3,-0.0893936396224857,-1.3636253294493317,48.63000106811523,-1.7812673227196374,48.47999954223633,2.8260523435170044,48.22000122070313,-0.0893936396224857
9291,2010-01-04,48.56999969482422,48.93999862670898,48.06000137329102,48.59000015258789,2728100.0,0.012085809461800157,1.4444456218243944,0.030770043370326246,55.451113397700446,48.84861399877457,-0.6531749869364916,-0.42924000378641836,-0.2791278109729731,-3.5604248842443766,5.0140214660070965,0.9499969482421804,-0.379792246214933,0.4344993591308608,-0.5768560684797492,1.4458547867414708,-0.07117835467444422,0.9401770729361658,-1.4594405920105018,67.54393596659169,13.63804329498285,0.5056777138053045,1,-0.43000030517578125,-0.3150005340576172,0.4025001525878906,-2.604999542236328,-5.579998016357422,0,-0.09367921074015184,-1.3287644031040158,47.9900016784668,-1.3636253294493317,48.63000106811523,-1.7812673227196374,48.47999954223633,-0.09367921074015184
9292,2010-01-05,48.43999862670898,48.58000183105469,48.08000183105469,48.43999862670898,2247700.0,-0.002676571318345977,2.571346829786473,-0.0,39.90384394953208,48.9040183571054,-0.43224121410225536,-0.31956118121932064,-0.16219521305941242,-3.344538550882561,4.9823681904694626,0.5,-0.3645108214838544,0.30699844360351136,-0.7009084074070699,1.3149052946140927,-0.19695498190178284,0.8109518691088056,-1.256261942939453,49.494840514483954,0.6123273616400553,0.5039534255052914,1,-0.29999923706053977,-0.1849994659423757,0.5325012207031321,-2.4749984741210866,-4.539997100830071,1,-0.09702718995641513,1.4444456218243944,48.56999969482422,-1.3287644031040158,47.9900016784668,-1.3636253294493317,48.63000106811523,-0.09702718995641513
9293,2010-01-06,48.33000183105469,48.4900016784668,48.02999877929688,48.4900016784668,2575200.0,-0.002270784450304264,4.750041723291044,-100.0,42.783531507651965,49.291923616615875,-0.23047296003350226,-0.23915258250425353,-0.03554368070933833,-3.1663073813209905,5.0180998118174,0.46000289916991477,-0.2777915135510227,0.2080015182495103,-0.7854415685482365,1.2014446050472571,-0.28872002514935957,0.7047230616483802,-1.0760146695675843,38.384029099652714,-6.560736713628515,0.49672154339887303,1,-0.19000244140625,-0.07500267028808594,0.5699977874755859,-2.365001678466797,-4.69000244140625,2,-0.1200083350303327,2.571346829786473,48.43999862670898,1.4444456218243944,48.56999969482422,-1.3287644031040158,47.9900016784668,-0.1200083350303327
9294,2010-01-07,48.63999938964844,48.68999862670898,48.13999938964844,48.13999938964844,2593100.0,0.006414184706166504,-1.199996948242159,-3.125002980235081,52.53331759981042,50.35412144016581,-0.42704392010301007,-0.4908312359952802,-0.30334157119325766,-3.394238555512004,5.143880357315245,0.5499992370605398,-0.17158095273121887,0.4649991989135742,-0.5197577296877114,1.4497561275148598,-0.027379265387068585,0.957377663214217,-1.318571769552456,69.69698137344861,25.283638928665674,0.4923784643006444,1,-0.36499977111816406,-0.38500022888183594,0.24750041961669922,-2.674999237060547,-3.9500007629394602,3,-0.12294407107885352,4.750041723291044,48.33000183105469,2.571346829786473,48.43999862670898,1.4444456218243944,48.56999969482422,-0.12294407107885352
9295,2010-01-08,49.099998474121094,49.1500015258789,48.459999084472656,48.52000045776367,3119500.0,0.009457218138258394,1.0294066498746421,1.1599960327148438,72.10682526170918,53.3911969455471,-0.7302538842143278,-0.8992759922008986,-0.7133138208048706,-3.7509396843758296,5.200412078259864,0.6900024414062429,-0.04141115735246359,0.8629983901977525,-0.1918961511567261,1.917892931552231,0.33555111952051675,1.3904456608749882,-1.7138280137605904,95.535452755772,46.237927016249515,0.5274472706772386,1,-0.6249980926513672,-0.8849983215332031,-0.3149986267089844,-3.134998321533203,-3.6499977111816406,4,-0.13951117488794818,-1.199996948242159,48.63999938964844,4.750041723291044,48.33000183105469,2.571346829786473,48.43999862670898,-0.13951117488794818
9296,2010-01-11,49.95000076293945,50.1500015258789,49.099998474121094,49.40999984741211,2944300.0,0.01731165611474239,1.234043243945217,0.9310392454766085,78.46893620050378,56.90229104551144,-1.4173368609594235,-1.6620084751428834,-1.4720770043999778,-4.507460037620824,5.999590711400909,1.0500030517578054,0.11989464254389759,1.6035005569458036,0.3259332177898244,2.881067896101783,0.964716887367814,2.2422842265237932,-2.4580004386478436,90.56601397041122,35.07275859331311,0.6387836695779886,1,-0.8999996185302734,-1.375,-1.220001220703125,-3.9850006103515625,-3.3800010681152344,0,-0.13333332824197908,1.0294066498746421,49.099998474121094,-1.199996948242159,48.63999938964844,4.750041723291044,48.33000183105469,-0.13333332824197908
9297,2010-01-12,48.68999862670898,49.68999862670898,48.43999862670898,49.06000137329102,3908700.0,-0.02522526760730981,-1.873554146606637,-0.6851891097642219,60.14759082783179,56.933313028162665,-0.09348543745821303,-0.36562103826380365,-0.16003103061638768,-3.158597434502603,6.167621734299841,1.5100021362304759,0.2367798929903131,0.3084985733032184,-0.9662973552486207,1.5832945018550575,-0.32889939097270116,0.9458965375791379,-0.9853582062903854,31.132027940821427,-28.306701865614702,0.6373979642759213,1,0.3600025177002024,-0.11499786376952414,0.040000915527350855,-2.7249984741210866,-1.9300003051757741,1,-0.11706710020557354,1.234043243945217,49.95000076293945,1.0294066498746421,49.099998474121094,-1.199996948242159,48.63999938964844,-0.11706710020557354
9298,2010-01-13,48.65999984741211,48.88000106811523,48.22000122070313,48.70000076293945,2433700.0,-0.0006161178916199717,2.299986648610548,0.10810977998638675,59.519404201670106,57.025386605538365,-0.039413193454628015,-0.4052288930225174,-0.04438127673508063,-3.0485907656152733,6.246923155693053,0.6599998474120952,0.32618069190499455,0.30949974060058594,-0.9018752392384641,1.520874720439636,-0.2961877493189391,0.915187230520111,-0.7597305385566955,25.870642045131138,-37.13328916959719,0.6056874899195257,1,0.3900012969970703,-0.08499908447265625,0.06999969482421875,-2.6949996948242188,-2.200000762939453,2,-0.09782158521289752,-1.873554146606637,48.68999862670898,1.234043243945217,49.95000076293945,1.0294066498746421,49.099998474121094,-0.09782158521289752
9299,2010-01-14,48.5099983215332,48.599998474121094,48.22999954223633,48.47999954223633,1803500.0,-0.0030826454243584323,2.5238147138964577,-0.7499523173755483,58.12272727585717,57.67081002469633,0.10256121963089981,-0.30056594688906557,0.17839891281404618,-2.828700666553871,6.421729998246803,0.43000030517578125,0.3863982245169524,0.1784982681274414,-1.0089314671619363,1.365928003416819,-0.415216599517251,0.7722131357721338,-0.42975043531590984,15.025754143788111,-50.32930238271643,0.5937148676446895,1,0.5800018310546875,0.06500244140625,0.11750125885009766,-2.5449981689453125,-2.8999977111816406,3,-0.10039165327538291,2.299986648610548,48.65999984741211,-1.873554146606637,48.68999862670898,1.234043243945217,49.95000076293945,-0.10039165327538291
9300,2010-01-15,47.88000106811523,48.61000061035156,47.790000915527344,48.61000061035156,3264200.0,-0.012986956817484074,1.2465759151359967,-24.33430824008162,49.31273133173005,56.98876757292184,0.7993769920025997,0.2999156784985004,0.8531106238755513,-2.1276172278724133,6.746239858696707,0.8199996948242188,0.3368417833247719,-0.42299900054932493,-1.6257164036029295,0.7797184025042796,-1.0243577020761236,0.17835970097747378,2.270000457763672,3.8135648013445524,-56.81910685781784,0.601358701526801,1,1.0900001525878977,0.6949996948242259,0.5024986267089915,-1.9150009155273366,-2.450000762939446,4,-0.06662494507608885,2.5238147138964577,48.5099983215332,2.299986648610548,48.65999984741211,-1.873554146606637,48.68999862670898,-0.06662494507608885
9301,2010-01-19,48.65999984741211,48.66999816894531,47.81000137329102,47.93000030517578,3319100.0,0.01629070095857421,1.2933364529238343,-0.9999999999999902,53.47002480759517,58.49612100159552,0.03742270104245904,-0.4188617373360728,0.14425315708869846,-2.847558985069014,6.616763918226512,0.8599967956542898,0.3006806348539257,0.3044998168945341,-0.8619693622548183,1.4709689960438865,-0.2787347726801386,0.8877344064692068,1.4428016662597614,45.78947262750658,-9.72553596515872,0.5832345895746753,1,0.3100013732910156,-0.029998779296875,-0.25750064849853516,-2.6949996948242188,-3.4399986267089773,1,-0.0659679222058891,1.2465759151359967,47.88000106811523,2.5238147138964577,48.5099983215332,2.299986648610548,48.65999984741211,-0.0659679222058891
9302,2010-01-20,48.25,48.349998474121094,47.77999877929688,48.1500015258789,2660700.0,-0.008425808645659338,2.8000559497469073,0.13698429702402143,48.2280450452092,59.10106695021299,0.4667172602950629,0.047109404625352624,0.5650357276125746,-2.3669818220923844,6.226282660928072,0.8800010681152273,0.33773965785509574,-0.13950004577636577,-1.2477550612102704,0.9687549696575388,-0.6936275534933145,0.414627461940583,1.8065455017089818,42.72729479572329,-10.014689511733863,0.5541275077169517,1,0.7150001525878906,0.3800010681152344,0.2674999237060547,-2.2849998474121094,-2.729999542236328,2,-0.034818659174627564,1.2933364529238343,48.65999984741211,1.2465759151359967,47.88000106811523,2.5238147138964577,48.5099983215332,-0.034818659174627564
9303,2010-01-21,45.9000015258789,48.209999084472656,45.849998474121094,48.04999923706055,5862000.0,-0.04870463158800209,-1.0977747637010977,-21.500305180436477,34.29227634942315,57.07428458905884,2.7220203844409028,2.38635538890653,2.8948635375530074,0.03393912181942227,6.475317407462999,2.4000015258789062,0.2507962241665638,-2.404998588562016,-3.943944682813914,-0.866052494310118,-3.174471635687965,-1.635525541436067,4.065482106933601,1.773158055640225,-45.10110775674205,0.7694730471259498,1,2.099998474121101,2.099998474121101,2.7224979400634837,0.06499862670899148,0.18999862670899148,3,0.0187363130079512,2.8000559497469073,48.25,1.2933364529238343,48.65999984741211,1.2465759151359967,47.88000106811523,0.0187363130079512
9304,2010-01-22,45.349998474121094,46.25,45.290000915527344,45.72999954223633,3519400.0,-0.011982636894853016,-2.8400256349612043,0.17674487100099479,34.65113462917796,52.91254118544426,3.0801714186156275,2.905768562080276,3.3750124721239985,0.6390492562476595,6.81196758187213,0.9599990844726562,0.23962975983561563,-2.841001510620117,-4.854962103196144,-0.8270409180440907,-3.8479818069081304,-1.834021214332104,4.368556049169925,1.7750771404644907,-45.292035401338666,1.0069802962880123,1,2.3700027465820312,2.3700027465820312,3.297501564025879,0.6150016784667969,0.69000244140625,4,0.02447630976184012,-1.0977747637010977,45.9000015258789,2.8000559497469073,48.25,1.2933364529238343,48.65999984741211,0.02447630976184012
9305,2010-01-25,45.43000030517578,46.02000045776367,45.2400016784668,45.75,2080300.0,0.0017640977672874758,-1.2285776566757494,0.8421020930582743,30.617284066901362,47.595690948377325,2.7097976200761025,2.797502025620588,3.2339949382089657,0.6223644017024839,7.05736568551493,0.779998779296875,0.21364685922227977,-2.6519996643066435,-5.005680585136567,-0.29831874347672027,-3.8288401247216015,-1.4751592038916854,3.9342699294941426,5.539324230692663,-37.32913544687191,1.176840460414961,1,2.0349998474121094,2.2650012969970703,3.2174997329711914,0.5349998474121094,0.7700004577636719,0,0.003962146246238918,-2.8400256349612043,45.349998474121094,-1.0977747637010977,45.9000015258789,2.8000559497469073,48.25,0.003962146246238918
9306,2010-01-26,45.18999862670898,45.7400016784668,44.849998474121094,45.22999954223633,3237400.0,-0.005282889651212708,-1.4722269317170347,0.12500298023510314,30.20706234823686,44.268965561755664,2.4625494356565625,2.971702685307747,3.41763831518049,0.9340315349768034,7.724133934878674,0.8900032043457031,0.10097851623221743,-2.7535013198852596,-5.439890339798858,-0.06711229997166157,-4.096695829842055,-1.4103068099284641,3.761844752340636,9.714290073939528,-30.981037317865862,1.3431945099567986,1,1.6750011444091868,2.3100013732910227,3.4575014114379954,1.0500011444091868,1.2900009155273509,1,0.005310946797085103,-1.2285776566757494,45.43000030517578,-2.8400256349612043,45.349998474121094,-1.0977747637010977,45.9000015258789,0.005310946797085103
9307,2010-01-27,43.9900016784668,44.560001373291016,42.38999938964844,42.849998474121094,7651100.0,-0.026554480741518227,-1.1067966378836223,-28.49942780850152,26.666663932116464,40.61866108736082,3.269570238347711,4.045990198044635,4.572928317020292,2.2045530588832776,9.079581654552454,2.7999992370605398,-0.17718386797348984,-3.7419982910156264,-6.951796091996734,-0.5322004900345192,-5.34689719150618,-2.137099390525073,4.469620311991392,27.491449703017278,-12.938725568662665,1.604898900490555,1,1.5399971008300781,2.279998779296875,4.657498359680176,2.874998092651367,3.279998779296875,2,0.027960888731641598,-1.4722269317170347,45.18999862670898,-1.2285776566757494,45.43000030517578,-2.8400256349612043,45.349998474121094,0.027960888731641598
9308,2010-01-28,43.93000030517578,44.88999938964844,43.810001373291016,44.65999984741211,4070500.0,-0.001363977517654602,-1.2268059886974543,-0.6403486757349127,23.977914385576867,36.824792988440784,2.8922084091292604,3.9501664267714034,4.565649187393873,2.33353004140929,10.577464406883008,1.0799980163574219,-0.611310215344588,-3.5744997024536147,-7.181477809833368,0.03247840492613818,-5.377988756143488,-1.7710106487637418,3.6798745211690402,39.89639046681609,3.0373913978974443,1.8034890536898753,1,1.5999984741210938,2.3400001525878906,4.717499732971191,3.174999237060547,2.729999542236328,3,0.03619394813435872,-1.1067966378836223,43.9900016784668,-1.4722269317170347,45.18999862670898,-1.2285776566757494,45.43000030517578,0.03619394813435872
9309,2010-01-29,43.59000015258789,44.68999862670898,43.5,44.13999938964844,3473300.0,-0.007739589124196589,-2.2602722545919907,0.7534240848640034,19.148959801311236,33.47326281839425,2.7501173748630308,4.103617008492776,4.767265438806582,2.7297326063683016,12.209167942337542,1.1899986267089773,-0.9173896172549192,-3.6624998092651353,-7.625097537373456,0.3000979188431856,-5.643798673319296,-1.6812009452109749,3.2890921126194357,33.057862530120865,3.4714587932464127,1.9812988640541596,1,1.9399986267089844,2.6800003051757812,5.057499885559082,4.094999313354492,3.049999237060547,4,0.05735260360744876,-1.2268059886974543,43.93000030517578,-1.1067966378836223,43.9900016784668,-1.4722269317170347,45.18999862670898,0.05735260360744876
9310,2010-02-01,43.70000076293945,44.27999877929688,43.4900016784668,43.91999816894531,3297300.0,0.00252352856082827,-1.4687580094295423,0.3999958385063012,11.843723217945453,28.848118197322062,2.21808415511876,3.8533021113566974,4.530845958527564,2.6758672943368325,14.124187167635732,0.7899971008300852,-1.2472517826168001,-3.337999153137204,-7.586627290086213,0.9106289838118045,-5.4623132216117085,-1.2136850846626999,2.5506184996896266,39.104491888364954,16.519779164831903,2.1243140684745048,2,1.6699981689453125,2.5699996948242188,4.97499942779541,3.9849987030029297,3.0400009155273438,0,0.053546913312010114,-2.2602722545919907,43.59000015258789,-1.2268059886974543,43.93000030517578,-1.1067966378836223,43.9900016784668,0.053546913312010114
9311,2010-02-02,44.02000045776367,44.150001525878906,43.63999938964844,43.79999923706055,5056100.0,0.007322647350972211,1.1249940395772073,-1.0000173397374763,17.7931160762393,25.466459422992074,1.3082613996688508,3.3465284384238174,4.085539334947356,2.381221878503524,16.056958859346338,0.5100021362304688,-1.5845062488836206,-2.790499496459958,-7.178705405467639,1.5977064125477227,-4.9846024509637985,-0.5963965419561177,1.6901320226481147,65.20004272460938,41.89145022481672,2.1941029545038417,2,1.279998779296875,2.25,4.642499923706055,3.664999008178711,2.6399993896484375,1,0.049522950533984034,-1.4687580094295423,43.70000076293945,-2.2602722545919907,43.59000015258789,-1.2268059886974543,43.93000030517578,0.049522950533984034
9312,2010-02-03,43.7400016784668,44.06999969482422,43.5,43.75,3233200.0,-0.0063607173190634025,-1.3265213972643264,-0.04544666389235678,17.20001220703132,23.567318962726315,0.9848018196948587,3.4323391688416223,4.262763299810331,2.686481560331657,18.120643420909122,0.5699996948242188,-1.8529381962873686,-2.835498428344728,-7.3576279429221145,1.6866310862326586,-5.096563185633421,-0.5744336710560347,1.505312169238124,17.85717205130231,-4.915533350980514,2.261064757288694,2,0.5799980163574219,2.529998779296875,4.869998931884766,3.944997787475586,2.9099998474121023,2,0.06264283856025621,1.1249940395772073,44.02000045776367,-1.4687580094295423,43.70000076293945,-2.2602722545919907,43.59000015258789,0.06264283856025621
9313,2010-02-04,42.52999877929688,43.41999816894531,42.459999084472656,43.400001525878906,4017000.0,-0.027663531155409204,1.109897296164326,87.01487981686309,15.070101735642481,21.39164864122237,1.8623433937002503,4.411732946799027,5.360582107999477,3.9122512609188718,20.537414339277625,1.2800025939941406,-2.2794759386493695,-3.7555011749267493,-8.540162320425956,1.029159970572458,-6.147831747676356,-1.3631706021771421,2.3155710442801336,3.139000412261418,-19.7621139260613,2.392330572749604,2,1.6750011444091726,3.7400016784667898,5.972501754760735,5.36500167846679,2.94000244140625,3,0.11145078331801339,-1.3265213972643264,43.7400016784668,1.1249940395772073,44.02000045776367,-1.4687580094295423,43.70000076293945,0.11145078331801339
9314,2010-02-05,42.65999984741211,42.70000076293945,41.93999862670898,42.599998474121094,4144200.0,0.003056691085034924,9.85692487943118,-0.06896687800899796,17.617879275794877,19.947270331099425,1.4646631659940894,4.016692532243745,5.108890326283969,3.796058920129269,22.919244569220805,0.7600021362304759,-2.676621821003998,-3.32650012969971,-8.237373768853693,1.5843735094542737,-5.781936949276705,-0.8710633101227145,1.8417901154149021,30.769280929612435,5.228432400916834,2.4554368195769927,2,1.1800003051757812,3.385000228881829,5.795000076293945,5.299999237060547,3.1399993896484375,4,0.09376465106205689,1.109897296164326,42.52999877929688,-1.3265213972643264,43.7400016784668,1.1249940395772073,44.02000045776367,0.09376465106205689
9315,2010-02-08,42.25,43.02999877929688,42.2400016784668,42.709999084472656,2383200.0,-0.009610873157023248,-2.291683885939566,-7.66647593616886,8.322531647327736,17.51565580877619,1.537865570837745,4.097263947220242,5.402498996700224,4.222892742998027,24.730144753473166,0.7899971008300852,-2.7855342382491415,-3.3940000534057617,-8.345887832872599,1.5578877260610753,-5.869943943139184,-0.9180561636723397,1.841903349048124,14.027193059676907,-8.582528740804982,2.475943889733419,2,1.164999008178711,3.795000076293938,6.1675004959106445,5.709999084472656,4.029998779296882,0,0.10390531099759626,9.85692487943118,42.65999984741211,1.109897296164326,42.52999877929688,-1.3265213972643264,43.7400016784668,0.10390531099759626
9316,2010-02-09,43.290000915527344,43.91999816894531,42.61000061035156,42.709999084472656,3267100.0,0.02461540628467085,-2.3589733557650927,-1.2608760552634635,20.19233943439822,16.79628642014083,0.22351154718505484,2.6696016651539907,4.2567591700245515,3.205305558791963,25.241696729014834,1.6699981689453125,-2.8505558504492328,-2.0209991455078153,-6.6380739699600895,2.596075678944459,-4.329536557733952,0.2875382667183217,-1.3500022888183665,63.380357363526265,41.526059860067875,2.3085374122261366,2,0.12499809265136719,2.7549991607665945,5.024999618530273,4.944999694824219,3.8999977111816335,1,0.0796950956335507,-2.291683885939566,42.25,9.85692487943118,42.65999984741211,1.109897296164326,42.52999877929688,0.0796950956335507
9317,2010-02-10,42.9900016784668,43.349998474121094,42.63999938964844,43.2400016784668,2126000.0,-0.006929989159527694,2.0213138970504683,-0.4310331219910026,26.79428952115569,17.1092169907607,0.409842705267323,2.656896773133141,4.467919940667528,3.517579319944275,26.638770221387265,0.7099990844726562,-2.9123894320931782,-2.035998535156253,-6.475117902870316,2.4031208325578106,-4.255558219013288,0.18356114870078244,-1.0104030609130916,53.0304694198,27.453117439277342,2.219559683857033,2,0.3249969482421804,3.0549983978271413,5.207497596740723,5.364997863769531,3.779998779296875,2,0.08536864446747794,-2.3589733557650927,43.290000915527344,-2.291683885939566,42.25,9.85692487943118,42.65999984741211,0.08536864446747794
9318,2010-02-11,43.900001525878906,43.9900016784668,42.68000030517578,43.25,3633600.0,0.021167709045889938,2.156622851365015,-2.600006103515625,39.064887780089464,19.322097877291615,-0.5641906472231142,1.44615030829614,3.4784690210205937,2.6265476158704644,28.107420372391246,1.3100013732910156,-2.941117515870026,-0.8879987716674833,-5.005522276709883,3.229524733374916,-2.946760524188683,1.1707629808537163,-1.8815949172973703,95.6097551898414,64.25298337125358,2.0587617525211996,2,-0.7900028228759766,2.144998550415032,4.297497749328613,4.454998016357422,3.039997100830071,3,0.0626423668431737,2.0213138970504683,42.9900016784668,-2.3589733557650927,43.290000915527344,-2.291683885939566,42.25,0.0626423668431737
9319,2010-02-12,43.63999938964844,43.810001373291016,42.91999816894531,43.38000106811523,3109400.0,-0.005922599708275578,1.9666660308862143,0.39999647874926264,36.85756569844755,22.101413708458512,-0.33117706624531706,1.3940722478005654,3.651459310662055,2.912501488683361,29.655438202488128,0.9800033569335938,-2.8238577673579215,-0.9045009613037109,-4.65487754403393,2.845875621426508,-2.779689252668824,0.9706873300614021,-1.5427289782714908,79.99986921037946,43.50287180941014,1.8751882913651108,2,-0.5949993133544922,2.4050006866455007,4.557499885559082,4.715000152587891,3.9000015258789062,4,0.041934048044207195,2.156622851365015,43.900001525878906,2.0213138970504683,42.9900016784668,-2.3589733557650927,43.290000915527344,0.041934048044207195
9320,2010-02-16,44.68999862670898,44.77999877929688,43.77000045776367,43.97000122070313,2493900.0,0.02406047781269227,1.24444642244063,2.7692386695422497,46.71916128754496,25.31541873193692,-1.3700525574552174,0.09784920014009657,2.523243442639803,1.8927474033121996,31.448484370466712,1.1399993896484446,-2.650070928562066,0.30499839782714133,-3.103878261368031,3.713875057022314,-1.399439931770445,2.0094367274247276,-2.517018964648436,95.85252403085448,53.65572655871115,1.704438329597586,2,-1.3299999237060476,1.355001449584961,3.5750007629394602,3.665000915527351,2.210002899169922,1,0.02483778573419282,1.9666660308862143,43.63999938964844,2.156622851365015,43.900001525878906,2.0213138970504683,42.9900016784668,0.02483778573419282
9321,2010-02-17,45.45000076293945,45.54999923706055,44.72999954223633,44.95000076293945,3815000.0,0.01700608994371855,1.342866485013624,0.694446946376833,60.167113308072075,30.089541076497003,-2.1298541564816063,-0.9644144678258328,1.7077174965494493,1.1832050026226852,33.007447767315,0.8600006103515696,-2.372468079749879,1.2255004882812486,-1.5857734339120597,4.036774410474557,-0.18013647281540557,2.6311374493779027,-3.1205999538447315,96.56362613867408,50.33770341354045,1.4056369610966528,2,-1.7050018310546875,0.5949993133544851,2.8949995040893555,2.904998779296875,1.3400001525878906,2,0.018261782231568713,1.24444642244063,44.68999862670898,1.9666660308862143,43.63999938964844,2.156622851365015,43.900001525878906,0.018261782231568713
9322,2010-02-18,46.56999969482422,46.72999954223633,45.459999084472656,45.459999084472656,4462500.0,0.024642440331882787,-1.2882878548353838,2.220001220703125,66.01940309286562,35.750574560632906,-3.1359838063164034,-2.3365228578196025,0.5379391758522445,0.13059043778406476,34.84090570384553,1.279998779296875,-2.0128116917329137,2.429499435424802,0.05879714100600353,4.8002017298436,1.2441482882154062,3.6148505826341975,-3.982951011492233,96.04938573943447,46.9977376363829,1.1853511472093987,2,-2.2350006103515625,-0.7550010681152415,2.2425012588500977,1.7849998474121094,0.6599998474121094,3,0.013313268970316594,1.342866485013624,45.45000076293945,1.24444642244063,44.68999862670898,1.9666660308862143,43.63999938964844,0.013313268970316594
9323,2010-02-19,46.7599983215332,47.11000061035156,46.27999877929688,46.34000015258789,3001800.0,0.004079850288899678,-2.074075643905733,0.37837652072307376,69.59206807415885,41.52548442711779,-2.9757927229972907,-2.5916652403898794,0.2974084212513901,0.011202156091144388,35.290243437011185,0.8300018310546804,-1.752608498439912,2.576498222351077,0.04563462237596383,5.10736182232619,1.311066422363517,3.8419300223386372,-3.75865455231078,91.64672828446153,38.89598748128765,1.2654317999875568,2,-2.0849971771240234,-1.3499984741211009,2.0525026321411133,1.595001220703125,0.4500007629394531,4,0.0002139036909645231,-1.2882878548353838,46.56999969482422,1.342866485013624,45.45000076293945,1.24444642244063,44.68999862670898,0.0002139036909645231
9324,2010-02-22,46.459999084472656,47.0,46.349998474121094,46.97000122070313,2000900.0,-0.006415723862898348,1.2807083294294013,-1.214296094459599,66.66665130959717,48.00816438959218,-2.3245261786967006,-2.323363819024877,0.5736183499049545,0.3678506950153846,35.331040129714154,0.6500015258789062,-1.4463399447660379,2.220998954772952,-0.46170036421705163,4.903698273762956,0.8796492952779502,3.562348614267954,-2.9656164943147374,80.53887735977277,24.98538442405507,1.341349659495003,2,-1.5999984741210938,-1.1550006866455078,2.35250186920166,1.8950004577636719,0.970001220703125,0,0.010331458280134598,-2.074075643905733,46.7599983215332,-1.2882878548353838,46.56999969482422,1.342866485013624,45.45000076293945,0.010331458280134598
9325,2010-02-23,45.61000061035156,46.52999877929688,45.4000015258789,46.27000045776367,3138300.0,-0.01829527530931807,-1.0925913498048485,1.2941119272368065,59.0238360087448,52.32277512007512,-1.0591723754912863,-1.5380451197521268,1.3804333965260653,1.270450236524347,35.03151509949378,1.129997253417983,-0.9787606497251033,1.3620004653930664,-1.3386700231295308,4.062670953915664,0.01166522113176427,2.7123357096543685,-1.6817438577704067,36.97481820090623,-16.64139135560702,1.3503352442613001,2,-0.7350006103515625,-0.30500221252441406,3.2224998474121094,2.7449989318847656,1.75,1,0.04231528786118344,1.2807083294294013,46.459999084472656,-2.074075643905733,46.7599983215332,-1.2882878548353838,46.56999969482422,0.04231528786118344
9326,2010-02-24,45.43000030517578,45.91999816894531,45.18000030517578,45.86999893188477,3925200.0,-0.003946509598049208,1.7407475433924144,0.6666647400514514,59.70148142470795,55.97912977602538,-0.6075838215377445,-1.4115115127164728,1.5174921720978105,1.508606466089006,34.40440942939933,0.7399978637695312,-0.5404622672996453,1.1700000762939453,-1.5503552938675327,3.8903554464554233,-0.19017760878679724,2.530177761374688,-1.1199342896621758,12.9533658274334,-43.31952941178464,1.3601776850807406,2,-0.5349998474121094,-0.1250019073486328,3.342500686645508,2.924999237060547,2.25,2,0.032357499688056235,-1.0925913498048485,45.61000061035156,1.2807083294294013,46.459999084472656,-2.074075643905733,46.7599983215332,0.032357499688056235
9327,2010-02-25,45.22000122070313,45.29999923706055,44.29999923706055,44.97000122070313,2772500.0,-0.004622475964384365,3.8780959824337833,-0.568183591548676,67.44489468762526,59.13246387686269,-0.053633614540196106,-1.1643352828968787,1.6738093278665858,1.7949719913147177,32.589957447945785,1.1300010681152344,0.032886347994150356,0.8985010147094812,-1.8516048629926871,3.6486068924116495,-0.47655192414160297,2.2735539535605653,1.8899993896484304,32.74026811471262,-29.00395802503794,1.3750529388510857,2,-0.2050018310546946,-0.07500267028809304,3.5799999237060476,3.3299980163574148,2.659999847412095,3,0.034719143132296404,1.7407475433924144,45.43000030517578,-1.0925913498048485,45.61000061035156,1.2807083294294013,46.459999084472656,0.034719143132296404
9328,2010-02-26,45.52000045776367,45.709999084472656,45.08000183105469,45.2400016784668,2254600.0,0.006634215589609305,-1.0999961852930331,1.1199951171875,68.14721831984798,62.60909194590718,-0.11138290443412302,-1.4114751686633298,1.2809205496126168,1.5713042217657645,30.955822240388407,0.6299972534179688,0.4810912509878875,1.1190002441406222,-1.6750297359233812,3.9130302242046255,-0.2780147458913831,2.5160152341726274,1.5338001251220703,45.185217628417504,-19.63124161235875,1.3970149900320032,2,-0.07999992370605469,-0.44500160217285156,3.2775001525878906,3.260000228881836,2.1800003051757812,4,0.03756588460624699,3.8780959824337833,45.22000122070313,1.7407475433924144,45.43000030517578,-1.0925913498048485,45.61000061035156,0.03756588460624699
9329,2010-03-01,46.09000015258789,46.2599983215332,45.72999954223633,45.75,2135700.0,0.012521961535415738,-1.7894594187622346,1.214291553133515,73.88060657504118,65.62703031118454,-0.33224099601340384,-1.8810188127220329,0.635312348285801,1.0703887251213615,28.96079277404192,0.7399978637695312,0.8700530814082015,1.563999938964841,-1.3000739523170637,4.4280738302467455,0.1319629933238886,2.996036884605793,0.9087244033813491,80.26911582825964,8.655212182342936,1.432036945640954,3,-0.38500022888183594,-1.5650005340576172,1.9099998474121094,2.414999008178711,1.1500015258789062,0,0.024300258801840835,-1.0999961852930331,45.52000045776367,3.8780959824337833,45.22000122070313,1.7407475433924144,45.43000030517578,0.024300258801840835
9330,2010-03-02,46.040000915527344,46.4900016784668,45.959999084472656,46.36999893188477,2505700.0,-0.0010848174635499364,-1.1632684837019565,-0.9705819654658064,69.50355876314994,66.66441313952653,-0.07890286523984713,-1.7357151160516509,0.6217478407366102,1.175352670760887,26.91991347522846,0.5300025939941406,1.1266296637494477,1.397000694274901,-1.5157664638200856,4.3097678523698875,-0.0593828847725959,2.8533842733223977,0.9047491340637208,79.45204286391126,6.515888345775892,1.4563835790474946,3,-0.33500099182128906,-1.5150012969970703,1.6800003051757812,2.184999465942383,1.1699981689453125,1,0.030191124283397874,-1.7894594187622346,46.09000015258789,-1.0999961852930331,45.52000045776367,3.8780959824337833,45.22000122070313,0.030191124283397874
9331,2010-03-03,46.20000076293945,46.91999816894531,46.099998474121094,46.099998474121094,2526400.0,0.0034752355393230516,-15.399618539004386,-0.30303906042284945,73.22721365739699,67.46528098003002,-0.1355854028483705,-1.8171891048650224,0.42581277284544683,1.0580742390753883,24.891769431455955,0.8799972534179688,1.4527883118368123,1.448000526428224,-1.5290524625824702,4.425053515438918,-0.0405259680771195,2.9365270209335677,-1.9000015258789062,72.51917177355831,-2.8136795991923407,1.4885264945053467,3,-0.49500083923339844,-1.6750011444091797,1.380000114440918,2.0,1.529998779296875,2,0.025108221390823804,-1.1632684837019565,46.040000915527344,-1.7894594187622346,46.09000015258789,-1.0999961852930331,45.52000045776367,0.025108221390823804
9332,2010-03-04,46.47999954223633,46.75,46.18000030517578,46.45000076293945,2373400.0,0.00606057953837702,1.0,0.29998092695021933,70.54140195096414,67.57076252189727,-0.4801904270404762,-1.9830616943597192,0.11368102330597196,0.8104043535752936,22.678199282029148,0.5699996948242188,1.6501847781180246,1.5909994125366183,-1.4416292015268297,4.623628026600066,0.07468510550489782,3.1073137195683387,-2.1276003265380865,76.08698356359777,3.1819186892862774,1.516314307031724,3,-0.8299999237060547,-1.9549999237060547,0.7025003433227539,1.5249996185302734,1.4799995422363281,3,0.025817572606665173,-15.399618539004386,46.20000076293945,-1.1632684837019565,46.040000915527344,-1.7894594187622346,46.09000015258789,0.025817572606665173
9333,2010-03-05,47.27000045776367,47.52000045776367,46.709999084472656,46.790000915527344,2518200.0,0.01699657752383299,-1.5312416181387947,16.00063580874873,76.65201470536343,68.68024734364907,-1.3301154768251635,-2.529431281780255,-0.7005802682208824,0.056536662406216465,20.043103901445335,1.0400009155273438,1.7018056221311184,2.144000244140628,-0.8530462624236463,5.141046750704902,0.6454769908584908,3.642523497422765,-2.8662492630004905,86.03352669647386,13.446511111109501,1.4985232532821386,3,-1.3600006103515625,-2.5400009155273438,-1.3700008392333984,-0.49500083923339844,0.6300010681152273,4,0.01290460343651989,1.0,46.47999954223633,-15.399618539004386,46.20000076293945,-1.1632684837019565,46.040000915527344,0.01290460343651989
9334,2010-03-08,46.65999984741211,47.5,46.6500015258789,47.4000015258789,2355200.0,-0.012904603436520112,-1.236843029880165,-1.5416716337251202,65.46312975490109,69.39572442655533,-0.7697038455451235,-1.691099226697041,-0.12371803701358886,0.6964564686257333,17.016671445045912,0.8499984741211009,1.5830482850123815,1.3339996337890625,-1.499553610432443,4.167552878010568,-0.08277698832169023,2.7507762558998152,-2.13159868212891,44.87180427685875,-23.748963586683054,1.4167766221107512,3,-0.75,-1.9300003051757812,-0.7600002288818359,0.11499977111816406,1.7000007629394531,0,0.022288918108194666,-1.5312416181387947,47.27000045776367,1.0,46.47999954223633,-15.399618539004386,46.20000076293945,0.022288918108194666
9335,2010-03-09,46.63999938964844,46.84000015258789,46.4000015258789,46.6500015258789,2394800.0,-0.0004286424738336736,1.2564067451778602,0.013516369653627111,60.56838377931919,69.49204691040102,-0.6573617494181221,-1.3969713736137663,-0.13712683387275604,0.7580598718182898,14.201968264014262,0.4399986267089915,1.4081997273554663,1.0944992065429702,-1.3950188499897962,3.5840172630757365,-0.15025982172340946,2.33925823480935,-1.9919342526660202,38.028180365082136,-25.94026562527553,1.2447590282663823,3,-0.7299995422363281,-1.9099998474121094,-0.7399997711181641,0.13500022888183594,2.9099998474121094,1,0.012864543239070603,-1.236843029880165,46.65999984741211,-1.5312416181387947,47.27000045776367,1.0,46.47999954223633,0.012864543239070603
9336,2010-03-10,46.7400016784668,47.09000015258789,46.47999954223633,46.709999084472656,2024200.0,0.0021441314349706087,-1.4897898809662828,-2.999618611748889,51.843840583607715,67.75859645439907,-0.6168688558678994,-1.2914702838588994,-0.2813483916311412,0.6880503969793921,12.466367676529728,0.6100006103515625,1.2749692265460482,1.0220014572143583,-1.280560381202008,3.3245632956307247,-0.1292794619938249,2.1732823764225415,-1.9770591286531314,41.79114250170095,-17.370791585993935,1.1512809192081848,3,-0.4400005340576172,-2.0100021362304688,-0.9200019836425781,0.03499794006347656,2.2699966430664062,2,0.01005557101257848,1.2564067451778602,46.63999938964844,-1.236843029880165,46.65999984741211,-1.5312416181387947,47.27000045776367,0.01005557101257848
9337,2010-03-11,46.65999984741211,46.75,45.9000015258789,46.61999893188477,3519700.0,-0.0017116351771879756,6.727215980025034,1.3332485696119691,48.888905843098954,65.61878395698251,-0.34768494469559386,-0.9722729407959605,-0.2557890916710619,0.7966069271055716,10.423877185896686,0.8499984741211009,1.2747212808633321,0.7584997177124038,-1.1857468695271862,2.7027463049519937,-0.21362357590739123,1.7306230113321988,-1.7867749812804448,46.9135075693536,-7.803091673271517,0.9721232936197952,3,-0.034999847412109375,-1.9300003051757812,-0.875,0.09000015258789062,2.1500015258789134,3,0.022931840941348813,-1.4897898809662828,46.7400016784668,1.2564067451778602,46.63999938964844,-1.236843029880165,46.65999984741211,0.022931840941348813
9338,2010-03-12,46.6500015258789,46.97999954223633,46.0,46.84000015258789,4984900.0,-0.00021428035932080647,3.170233834116568,-4.749856952127667,52.25656155255486,63.21611228781736,-0.17940569945365326,-0.7859859793941908,-0.3098537750316481,0.8358706958735453,9.120751956779385,0.9799995422363281,1.2870692324573767,0.6110013961791907,-1.1138377536640505,2.335840546022432,-0.25141817874242633,1.4734209711008077,-1.6709056360819545,46.87504470352601,-4.386212815830525,0.8624195749216196,3,0.05999946594238992,-1.920001983642571,-1.3550014495849538,-0.10500144958495383,4.059997558593757,4,0.028081404410395194,6.727215980025034,46.65999984741211,-1.4897898809662828,46.7400016784668,1.2564067451778602,46.63999938964844,0.028081404410395194
9339,2010-03-15,45.47000122070313,46.599998474121094,45.22999954223633,46.540000915527344,4762900.0,-0.025294753838778883,1.3025292514826095,5.631618045655985,48.458156812594275,60.877734293311185,1.0095655802305643,0.5672248890033771,0.7862152408694172,2.0243611600578646,7.52395945881235,1.420001983642571,1.2297313774778402,-0.6604990005493079,-2.000781202847847,0.6797832017492311,-1.3306401016985774,0.009642100599961623,-0.3892691481875161,12.90331181243219,-38.50590600158573,0.6701411011492693,3,0.9049987792968679,-0.740001678466804,-0.23250102996826882,0.9649982452392507,5.579998016357415,0,0.05344183505474276,3.170233834116568,46.6500015258789,6.727215980025034,46.65999984741211,-1.4897898809662828,46.7400016784668,0.05344183505474276
9340,2010-03-16,45.79999923706055,46.16999816894531,45.47999954223633,45.54999923706055,4462800.0,0.007257488618829466,-2.5384600336476386,-0.23364492645119123,53.94455266764545,58.73521640556101,0.717383678158555,0.34219357034967857,0.39502230947894645,1.6681339889670284,6.929376558796023,0.6999969482421804,1.1495336712617288,-0.38600101470947124,-1.556270781401814,0.7842687519828715,-0.9711358980556426,0.19913386863670013,-0.6216964291350067,30.64513482694406,-24.569803162010707,0.5851348833461713,3,0.5750007629394531,-0.9199981689453125,-0.8574991226196289,0.4099998474121094,6.549999237060547,1,0.055895227422176674,1.3025292514826095,45.47000122070313,3.170233834116568,46.6500015258789,6.727215980025034,46.65999984741211,0.055895227422176674
9341,2010-03-17,46.27999877929688,46.7400016784668,45.90999984741211,46.0,4342900.0,0.010480339524720605,-2.608710795614748,1.1199951171875284,60.685461232362826,57.64011188127196,0.27929619729992083,-0.07635092088447237,-0.16055414804472434,1.1732121019750608,7.19806602301361,0.94000244140625,0.9757117353371925,0.05249862670898864,-1.0655795593079418,1.170576812725919,-0.5065404662994766,0.6115377197174539,-1.049999237060554,59.99995640346023,1.8618966946264663,0.5590390930084652,3,0.0950012207031179,-1.214998245239265,-1.549999237060554,-0.06999969482422586,6.150001525878899,2,0.07065688297352501,-2.5384600336476386,45.79999923706055,1.3025292514826095,45.47000122070313,3.170233834116568,46.6500015258789,0.07065688297352501
9342,2010-03-18,47.18999862670898,47.38999938964844,46.18999862670898,46.27000045776367,3877400.0,0.019662918569893773,-1.2222198674748,3.285722070844578,64.9910077239063,56.34444443888784,-0.5804382051556445,-0.9881851993071606,-1.1329239011078371,0.24097566342295096,7.243867766618922,1.2000007629394602,0.8932018598132032,0.9314985275268484,-0.25862281836049306,2.12161987341419,0.3364378545831741,1.5265592004705226,-1.868399047851554,90.74070476536929,29.68509858186743,0.5950606729436713,3,-0.8249988555908132,-2.1099987030029226,-2.459999084472649,-1.144998550415039,5.310001373291023,3,0.038567487768353725,-2.608710795614748,46.27999877929688,-2.5384600336476386,45.79999923706055,1.3025292514826095,45.47000122070313,0.038567487768353725
9343,2010-03-19,46.77000045776367,47.93999862670898,46.599998474121094,46.77000045776367,4644000.0,-0.008900152175626341,-6.882261864691981,0.0,56.27306766515114,55.32332642891563,-0.26689008926424407,-0.5980622365098327,-0.7779159175565908,0.6515573758518087,7.161660655569681,1.3400001525878835,0.7596715417137787,0.511000251770021,-0.6800164773422921,1.702016980882334,-0.08450811278613912,1.106508616326181,-1.3604648437500018,56.82662124688576,-1.7243066601962056,0.595508364556157,3,-0.18500137329101562,-1.460000991821289,-2.090001106262214,-0.7250003814697337,4.209999084472656,4,0.0436177228043777,-1.2222198674748,47.18999862670898,-2.608710795614748,46.27999877929688,-2.5384600336476386,45.79999923706055,0.0436177228043777
9344,2010-03-22,46.93999862670898,47.15999984741211,46.31000137329102,46.38999938964844,2658100.0,0.0036347694522438356,-1.3943778509679465,100.0,58.12272727585714,55.05158681741985,-0.4391778112449245,-0.769720198558602,-1.0222625119915847,0.48373364413019004,6.963585254371443,0.8499984741210866,0.645593212730347,0.6569984436035057,-0.56987712206044,1.8838740092674513,0.043560660771532866,1.2704362264354785,-1.3786352319335862,59.349578367246814,3.3002947712809174,0.6134377828319715,3,-0.354999542236321,-1.5100002288818288,-2.3624992370605398,-0.8949985504150391,4.280002593994155,0,0.08031530822454136,-6.882261864691981,46.77000045776367,-1.2222198674748,47.18999862670898,-2.608710795614748,46.27999877929688,0.08031530822454136
9345,2010-03-23,47.540000915527344,47.599998474121094,46.68000030517578,47.09000015258789,2294200.0,0.012782324379467802,2.228087082806299,0.8181843402992219,61.20401551140236,56.091606253841476,-1.0036317894209859,-1.2835250832318366,-1.706003464947571,-0.10978480285529457,7.751242807412817,0.9199981689453125,0.41449529674516583,1.1605007171630888,-0.14460582917861586,2.4656072635047934,0.5079474439922365,1.813053990333941,-1.8359194068359344,80.29566740329858,25.242060573864336,0.6525532731708512,3,-0.9550018310546875,-1.6850013732910156,-2.9950008392333984,-1.4950008392334055,4.739997863769538,1,0.07383252532472673,-1.3943778509679465,46.93999862670898,-6.882261864691981,46.77000045776367,-1.2222198674748,47.18999862670898,0.07383252532472673
9346,2010-03-24,46.9000015258789,47.43999862670898,46.77999877929688,47.25,2749100.0,-0.013462334398891662,-1.2372725744507576,-0.7777730682829811,53.31231840326639,56.583096538304524,-0.37833567487907516,-0.5562705206107168,-1.1863084048355574,0.5480518474212772,8.63399623697794,0.7600021362304616,0.3084795800969502,0.44700126647948224,-0.7971019715391563,1.6911045044981208,-0.17505035252983703,1.0690528854888015,-1.0617649901064325,40.57159423828125,-11.333100734749188,0.6220516190093202,3,-0.3150024414062429,-0.7800025939941335,-2.1975021362304616,-0.8550014495849609,4.199996948242195,2,0.11620462198140746,2.228087082806299,47.540000915527344,-1.3943778509679465,46.93999862670898,-6.882261864691981,46.77000045776367,0.11620462198140746
9347,2010-03-25,46.790000915527344,47.4900016784668,46.7400016784668,47.18000030517578,2781100.0,-0.0023454287158360954,-2.0612378357337486,1.114288828337852,45.759721244022664,55.861225392912054,-0.27709458905138007,-0.3400534197359022,-1.1597509059343096,0.6623381005313576,8.86982230093303,0.75,0.24630767981565782,0.25850067138672017,-0.8486106935481459,1.3656120363215862,-0.29505501108071286,0.8120563538541532,-0.8256586542986852,29.44787429732204,-17.39041850815246,0.553555682467433,3,-0.2050018310546875,-0.6700019836425781,-1.8950014114379883,-0.7450008392334055,5.209999084472656,3,0.12053856121590267,-1.2372725744507576,46.9000015258789,2.228087082806299,47.540000915527344,-1.3943778509679465,46.93999862670898,0.12053856121590267
9348,2010-03-26,47.22999954223633,47.41999816894531,46.81000137329102,46.90999984741211,3180000.0,0.009403689209225297,-1.346156667693744,-0.8205133221174538,55.19125607120774,56.609347532757994,-0.6997551544780194,-0.6802515127694022,-1.678833139526688,0.24551369482799146,9.486411770498318,0.6299972534179688,0.24938494165383673,0.6129993438720689,-0.42730613620301483,1.6533048239471526,0.09284660383453058,1.1331520839096072,-1.1471178990788502,71.31784779619402,23.22985775746102,0.5201527400375413,3,-0.5200004577636719,-1.1100006103515625,-2.155000686645508,-1.18499946594239,3.1399993896484446,4,0.11158163262421539,-2.0612378357337486,46.790000915527344,-1.2372725744507576,46.9000015258789,2.228087082806299,47.540000915527344,0.11158163262421539
9349,2010-03-29,47.209999084472656,47.47999954223633,47.02000045776367,47.34000015258789,3240900.0,-0.00042346936179382677,1.2438988081392643,-0.4062537252938512,55.19125607120774,56.7478701331538,-0.4548076027472945,-0.6029551693906825,-1.7349434910145192,0.28242045732691423,10.502474512576281,0.45999908447265625,0.2759643098154285,0.536998939514163,-0.5044390680108748,1.5784369470392008,0.01627993575164055,1.0577179432766854,-1.015690422302086,57.608677624268154,7.907465125517405,0.5207190037625198,3,-0.2849998474121094,-1.0900001525878906,-2.1674985885620117,-1.164999008178718,2.5600013732910156,0,0.07985597396471089,-1.346156667693744,47.22999954223633,-2.0612378357337486,46.790000915527344,-1.2372725744507576,46.9000015258789,0.07985597396471089
9350,2010-03-30,47.43000030517578,47.72000122070313,47.16999816894531,47.349998474121094,2508000.0,0.004660055601981128,-1.5000000000000322,-0.6153936441797001,56.14972389327821,56.243899317699956,-0.46855089736219213,-0.7520392241902982,-2.0097585258251414,0.06975916317872333,11.459178568438254,0.5500030517578196,0.2928546822061975,0.6875001907348661,-0.3615669276494202,1.7365673091191525,0.16296663154272295,1.2120337499270093,-1.130950245132908,70.4080560215798,18.8922270619111,0.5245335591921441,3,-0.365001678466804,-1.3100013732910156,-2.347500801086426,-1.385000228881843,0.8100013732910156,1,0.07990725049845238,1.2438988081392643,47.209999084472656,-1.346156667693744,47.22999954223633,-2.0612378357337486,46.790000915527344,0.07990725049845238
9351,2010-03-31,47.36000061035156,47.7400016784668,47.02000045776367,47.40999984741211,2469000.0,-0.0014758527171373492,1.0281641710051954,-0.6249761586877742,56.25001277243609,55.272677656425486,-0.2561824227979983,-0.6226004453443323,-2.0216617288877927,0.15490947517951525,12.039302676869115,0.720001220703125,0.4258779661874712,0.5595005035400362,-0.4915435862184836,1.610544593298556,0.03397845866077631,1.0850225484192961,-0.9624936363087215,61.99989318847656,9.492864187395284,0.5255220448792612,3,-0.2350006103515625,-1.2400016784667969,-2.2700014114379883,-1.3150005340576243,0.34999847412109375,2,0.10388509513384481,-1.5000000000000322,47.43000030517578,1.2438988081392643,47.209999084472656,-1.346156667693744,47.22999954223633,0.10388509513384481
9352,2010-04-01,47.68000030517578,48.0,47.13999938964844,47.52999877929688,3977000.0,0.006756750225933805,1.1772142119037732,-3.0000762951093414,58.714039515384776,55.5438967508959,-0.5580508258379666,-0.8939214006897345,-2.408317014786057,-0.17618686834354946,12.738351641221987,0.8600006103515625,0.5249230421238522,0.819500160217288,-0.2898946362849557,1.9288949567195317,0.26480276196616614,1.3741975584684099,-1.1899438319729754,73.1092383098626,19.06817400280842,0.5546973982511202,4,-0.5249996185302734,-1.5300006866455078,-2.580000877380371,-1.635000228881843,2.5600013732910156,3,0.07172814905737446,1.0281641710051954,47.36000061035156,-1.5000000000000322,47.43000030517578,1.2438988081392643,47.209999084472656,0.07172814905737446
9353,2010-04-05,47.88000106811523,48.0,47.45000076293945,47.7400016784668,3175300.0,0.0041946468468820886,1.8947537494729656,0.933319770103247,74.44220652151205,57.357172222635334,-0.6526754561317389,-1.1023998968312227,-2.598264570962634,-0.3881499814633784,12.859881394831534,0.5499992370605469,0.5614255885038801,0.9890008926391545,-0.19858236385971395,2.176584149138023,0.39520926438972026,1.5827925208885887,-1.2691491127686447,87.75520531255158,27.332752968144582,0.593791628249435,4,-0.5400009155273366,-1.3400001525878835,-2.800002098083489,-1.835000991821289,2.2399978637695455,0,0.08604843024175302,1.1772142119037732,47.68000030517578,1.0281641710051954,47.36000061035156,-1.5000000000000322,47.43000030517578,0.08604843024175302
9354,2010-04-06,47.70000076293945,47.77999877929688,47.38000106811523,47.709999084472656,2258700.0,-0.003759404786138232,4.33338419673934,-0.07141689373297365,69.87449802401835,58.32055916848156,-0.39507828036374093,-0.8859115712982373,-2.392364447964326,-0.24251650064063313,13.010639544888999,0.5,0.4913512859167639,0.7570005416870131,-0.47811906995423215,1.9921201533282584,0.13944073586639405,1.3745603475076322,-0.9780169640205969,69.38781865387834,4.983981490137168,0.6175598058206219,4,-0.3299999237060547,-1.085000991821289,-2.4425010681152344,-1.655000686645515,3.7900009155273438,1,0.055974803485113966,1.8947537494729656,47.88000106811523,1.1772142119037732,47.68000030517578,1.0281641710051954,47.36000061035156,0.055974803485113966
9355,2010-04-07,47.2400016784668,47.66999816894531,47.0,47.59000015258789,3455300.0,-0.009643586522330883,1.6274721000508632,35.00572300648607,60.08406762274554,59.07297574842369,0.019993196563845572,-0.39912015735014705,-1.9138558698002441,0.1847224762028148,13.223093500384634,0.7000007629394531,0.5039680266779456,0.26700134277344034,-0.9662760525687304,1.500278738115611,-0.349637354897645,0.8836400404445257,-0.41577658346145085,24.000167846679688,-39.26868508552699,0.6166386976710844,4,0.12999916076660156,-0.6250019073486328,-2.125001907348633,-1.1950016021728587,3.25,2,0.05355628047003469,4.33338419673934,47.70000076293945,1.8947537494729656,47.88000106811523,1.1772142119037732,47.68000030517578,0.05355628047003469
9356,2010-04-08,47.209999084472656,47.27000045776367,46.61000061035156,47.1500015258789,2141900.0,-0.0006351099265057281,6.3333192048488955,-0.17142234332427098,50.25773778682739,59.57275536429088,0.11017990102791941,-0.3500483165466335,-1.857573634040783,0.18576904932855598,13.03681078095596,0.6599998474121094,0.49225844029972166,0.21349887847900106,-1.0189960272788383,1.4459937842368404,-0.40274857439991507,0.8297463313579172,0.7900009155273438,43.16537680443493,-15.941566619656335,0.6162474528789189,4,0.095001220703125,-0.5949993133544922,-2.094999313354492,-1.164999008178718,2.1500015258789062,3,0.021817466934306973,1.6274721000508632,47.2400016784668,4.33338419673934,47.70000076293945,1.8947537494729656,47.88000106811523,0.021817466934306973
9357,2010-04-09,47.72999954223633,47.7599983215332,47.18000030517578,47.22000122070313,2250400.0,0.011014625457484994,1.0350954685084426,8.500317904373238,62.060279833687055,60.33598022678858,-0.29330338341227247,-0.8282413030950693,-2.3060247630670005,-0.34720491748578297,13.650315206057906,0.5799980163574219,0.4199933747262037,0.6799993515014648,-0.5834963305366259,1.9434950335395555,0.04825151048242304,1.3117471925205066,0.24220046997070455,80.57549810637246,20.30518079702773,0.631747841019044,4,-0.4249992370605469,-1.114999771118164,-2.614999771118164,-1.68499946594239,1.990001678466804,4,-0.0004190332695472865,6.3333192048488955,47.209999084472656,1.6274721000508632,47.2400016784668,4.33338419673934,47.70000076293945,-0.0004190332695472865
9358,2010-04-12,47.959999084472656,47.97000122070313,47.36000061035156,47.7400016784668,3005900.0,0.00481876271615711,4.083302868949929,0.4313688824396251,62.62375326113755,61.161813247891885,-0.4569119557986383,-1.0066800930220978,-2.458392850088856,-0.5993508524048963,14.171700705845902,0.6100006103515696,0.45940119220165343,0.844499015808104,-0.4666110588637622,2.1556090904799703,0.18894397847217448,1.5000540531440336,-1.3499984741210938,99.26454913664412,37.2717641934182,0.6555550373359326,4,-0.654998779296875,-1.3449993133544922,-2.872499465942383,-1.914999008178718,0.8400001525878906,0,0.04753967134107606,1.0350954685084426,47.72999954223633,6.3333192048488955,47.209999084472656,1.6274721000508632,47.2400016784668,0.04753967134107606
9359,2010-04-13,47.9000015258789,48.08000183105469,47.5,47.77999877929688,3115200.0,-0.0012509916542758903,1.416657394897878,0.5454734615317278,55.14286586216509,61.049940133323766,-0.32267748043807387,-0.7961160426493308,-2.3088995226247917,-0.5946464019348312,15.403128228194943,0.5800018310546875,0.5693079635157972,0.6630014419555579,-0.4398968199101603,1.765899703821276,0.1115523110226988,1.214450572888417,-1.2628009033203043,87.75509144885667,26.917645561023548,0.5514491309328587,4,-0.5550003051757741,-1.2450008392333913,-2.5800018310546804,-1.855001449584961,-0.40000152587889914,1,0.046346499692833554,4.083302868949929,47.959999084472656,1.0350954685084426,47.72999954223633,6.3333192048488955,47.209999084472656,0.046346499692833554
9360,2010-04-14,48.36000061035156,48.43000030517578,47.77999877929688,48.08000183105469,4904600.0,0.009603320873051269,2.095258855585797,2.3332697565010077,71.98794004030725,62.79859871864277,-0.7117286941793992,-1.1114787229242538,-2.675758590791119,-1.1011188347135388,16.832361944257812,0.6500015258788991,0.5999898207484122,0.9950004577636733,0.005975937495350081,1.9840249780319965,0.5004881976295152,1.4895127178978314,-1.665087939453123,96.1538622768297,31.399933010165967,0.49451226013416144,4,-0.8400001525878906,-1.5300006866455078,-3.0400009155273438,-2.3150005340576243,-3.2400016784667898,2,0.06472293276698693,1.416657394897878,47.9000015258789,4.083302868949929,47.959999084472656,1.0350954685084426,47.72999954223633,0.06472293276698693
9361,2010-04-15,49.54999923706055,49.68999862670898,48.65999984741211,48.90999984741211,7125500.0,0.02460708460897454,1.2391322375732035,2.285722070844687,81.36363360507286,65.31522028416367,-1.7415494176139035,-2.154393069168016,-3.767185092725896,-2.331142832378113,18.307794755140854,1.3299980163574148,0.6685755062036449,2.0214990615844712,0.7475782177697496,3.295419905399193,1.3845386396771104,2.658459483491832,-2.750981308105466,94.42233134391445,24.16133745009506,0.6369604219073599,4,-1.3999996185302734,-2.0900001525878906,-4.229999542236328,-3.5049991607666087,-4.009998321533203,3,0.018970786193336142,2.095258855585797,48.36000061035156,1.416657394897878,47.9000015258789,4.083302868949929,47.959999084472656,0.018970786193336142
9362,2010-04-16,49.0099983215332,49.58000183105469,48.52999877929688,49.38000106811523,4783000.0,-0.010898101389342774,1.7272655212729935,-0.5781298428819954,69.77776421440973,64.79694891670788,-1.1097502407860063,-1.550548699193584,-3.123827988008401,-1.8206626652372506,19.222423958722192,1.0500030517578054,0.708789602399257,1.390498161315918,-0.03286231869326883,2.8138586413251048,0.6788179213113281,2.102178401320508,-1.979701936757813,70.81541269984223,0.6596788621562268,0.7116802400045917,4,-0.8599987030029297,-1.5499992370605469,-3.494997978210449,-2.964998245239265,-3.75,4,0.007141446659968187,1.2391322375732035,49.54999923706055,2.095258855585797,48.36000061035156,1.416657394897878,47.9000015258789,0.007141446659968187
9363,2010-04-19,48.81000137329102,49.599998474121094,48.36000061035156,49.0099983215332,4919300.0,-0.004080737708458737,-1.2545446979102366,0.5405282800997911,67.09405436599775,64.48801073248335,-0.8537393605027077,-1.254186639479805,-2.781659873871469,-1.6482959908238755,19.649970689116792,1.2399978637695312,0.7560871605016786,1.0885011672973732,-0.37047105373905254,2.547473388333799,0.3590150567791639,1.8179872778155826,-1.5669288091609488,59.817451815466605,-11.432774266254022,0.7294861105182116,4,-0.6600017547607493,-1.3500022888183665,-3.1325016021728587,-2.7650012969970845,-3.7000007629394602,0,0.018643716898358198,1.7272655212729935,49.0099983215332,1.2391322375732035,49.54999923706055,2.095258855585797,48.36000061035156,0.018643716898358198
9364,2010-04-20,50.709999084472656,51.27999877929688,50.209999084472656,50.22000122070313,9909100.0,0.03892640151043558,-3.1960596586234513,-2.450026703288371,75.7861823835167,66.2326901503468,-2.550030339714617,-3.011673933187936,-4.518667982470333,-3.569467227294851,20.83421546782708,2.4699974060058594,0.8140825321387197,2.7999988555908217,0.8685099083079635,4.73148780287368,1.8342543819493926,3.765743329232251,-3.2711724353362683,83.71429443359355,11.847062293385335,0.9657444736414293,4,-1.7649993896484375,-2.4549999237060547,-4.989998817443848,-4.664999008178718,-5.549999237060547,1,-0.037665152472798,-1.2545446979102366,48.81000137329102,1.7272655212729935,49.0099983215332,1.2391322375732035,49.54999923706055,-0.037665152472798
9365,2010-04-21,51.04999923706055,51.16999816894531,50.2599983215332,50.84000015258789,5143300.0,0.006704795084328863,3.044471194601743,0.42857142857143476,77.8280714816288,69.29606056088029,-2.5621885068039774,-3.2414203274396414,-4.67514966573961,-3.92265160042588,21.72953161878854,0.9099998474121094,0.7893325339619324,2.964499092102052,0.5879790689265008,5.341019115277604,1.77623908051428,4.152759103689824,-3.2270553749081117,92.12329840879971,18.222716922278437,1.1882600115877744,4,-1.8199996948242188,-2.6700000762939453,-5.497499465942383,-5.004999160766609,-4.119998931884766,2,-0.06953965308746501,-3.1960596586234513,50.709999084472656,-1.2545446979102366,48.81000137329102,1.7272655212729935,49.0099983215332,-0.06953965308746501
9366,2010-04-22,52.349998474121094,52.47999954223633,50.31999969482422,50.68000030517578,6796700.0,0.02546521560213444,1.2383414568583502,7.952406902815622,80.68332770234713,71.36528810184254,-3.4155889826272556,-4.334412210512966,-5.806268042938029,-5.227930479725799,22.914872819889457,2.1599998474121094,0.8532378450393026,3.9919984817504854,1.0140906702887733,6.969906293212198,2.503044576019626,5.480952387481345,-4.181349120254211,96.84463345101493,21.900292266171206,1.4889539057308574,4,-2.4299983978271484,-3.154998779296875,-6.722497940063477,-6.3049983978271555,-5.9199981689453125,3,-0.13810887780274583,3.044471194601743,51.04999923706055,-3.1960596586234513,50.709999084472656,-1.2545446979102366,48.81000137329102,-0.13810887780274583
9367,2010-04-23,52.43000030517578,52.4900016784668,50.84000015258789,52.04999923706055,5254600.0,0.0015282107619207785,5.599955749849321,0.22754579925990223,80.37385081516945,73.33752116340163,-3.082993536698744,-4.184770105125878,-5.703306076641091,-5.3016233299582325,24.123939250064907,1.6500015258789062,1.0332051264428586,3.7900003433227525,0.39791119599696856,7.182089490648536,2.093955769659857,5.486044916985648,-3.7439889287045673,98.54718262050237,24.181379862684935,1.696044573662893,4,-2.434999465942383,-3.0900001525878906,-6.710000038146973,-6.385000228881843,-7.270000457763672,4,-0.1314133005825726,1.2383414568583502,52.349998474121094,3.044471194601743,51.04999923706055,-3.1960596586234513,50.709999084472656,-0.1314133005825726
9368,2010-04-26,52.5,52.72000122070313,52.11000061035156,52.11000061035156,3967000.0,0.0013351076562422293,-2.128213153879296,1.026311298499222,82.52034894689967,76.37946372837214,-2.7281646716103367,-4.047213939002944,-5.615092757672642,-5.364523598846667,25.437042953442983,0.6100006103515696,1.3044690133517491,3.5965000152587905,-0.13607721180875387,7.329077242326335,1.7302114017250219,5.462788628792559,-3.2814299812494028,91.23501858713435,15.568695907808419,1.8662886135337706,4,-2.249999999999993,-2.9849987030029226,-6.777500152587891,-6.454999923706062,-6.069999694824219,0,-0.13790479387555798,5.599955749849321,52.43000030517578,1.2383414568583502,52.349998474121094,3.044471194601743,51.04999923706055,-0.13790479387555798
9369,2010-04-27,50.97999954223633,52.27000045776367,50.86999893188477,52.27000045776367,5002100.0,-0.028952389671689005,1.1705434609038055,-3.307699831761806,72.15639906820087,76.3981813981381,-0.8105599118977338,-2.350820778913345,-3.9428978862709982,-3.84762741470432,26.14454512477356,1.6300010681152273,1.4692759538694276,1.8879995346069336,-1.8651995368267578,5.641198606040625,0.011399998890084362,3.764599070323783,-1.2012005311733276,29.26830781159131,-50.74681034020607,1.8765995357168461,4,-0.4399986267089844,-1.4649982452392507,-5.032500267028809,-4.93499946594239,-4.220001220703125,1,-0.11514317349143055,-2.128213153879296,52.5,5.599955749849321,52.43000030517578,1.2383414568583502,52.349998474121094,-0.11514317349143055
9370,2010-04-28,51.22000122070313,51.4000015258789,50.599998474121094,51.209999084472656,4293900.0,0.004707761487286133,3.3243087201271457,-0.007753588474305112,73.17921945505802,75.48880204813645,-0.672977447769604,-2.4162069258471988,-4.058628184070699,-4.090167629193509,26.54928984085207,0.8000030517578054,1.6416780942004863,1.9385011672973675,-1.843974528147669,5.720976862742404,0.04726331957484575,3.8297390150198893,-0.9706098560977097,37.50003973640477,-45.22751763235139,1.8912378477225193,4,-0.6800003051757884,-1.5550003051757884,-5.21250247955323,-5.175001144409194,-6.979999542236335,2,-0.11831318291420834,1.1705434609038055,50.97999954223633,-2.128213153879296,52.5,5.599955749849321,52.43000030517578,-0.11831318291420834
9371,2010-04-29,52.27999877929688,52.29999923706055,51.43999862670898,51.66999816894531,2540600.0,0.0206949928412985,1.6461495123067933,60.98703279934716,74.75518876128484,76.04184922001146,-1.4583624152837515,-3.2556294144483715,-5.003975779994342,-5.138901437358989,27.394602232930875,1.0799980163574148,1.9123106546866637,2.7524988174438576,-1.142095188473263,6.647092823360978,0.8052018144852937,4.6997958204024215,-1.6800003051757884,79.24519474724072,-3.5994856673165003,1.9472970029585617,4,-1.7399978637695384,-2.6149978637695384,-6.05999946594239,-6.234998703002944,-9.0,3,-0.10233356157306805,3.3243087201271457,51.22000122070313,1.1705434609038055,50.97999954223633,-2.128213153879296,52.5,-0.10233356157306805
9372,2010-04-30,51.099998474121094,52.56999969482422,51.04999923706055,52.38000106811523,3760200.0,-0.02257077912639649,-1.2028975091151843,-2.0983628086149175,65.4832442860378,75.86287032223814,0.055073370403064814,-1.9038876543941115,-3.756779822119846,-3.957418471384777,27.866810391721806,1.5200004577636719,2.0794287476350775,1.401498603820798,-2.451648406714341,5.254645614355937,-0.5250749014467715,3.3280721090883674,-0.5,23.58487510481399,-54.8206397669329,1.9265735052675683,4,0.3650016784667969,-1.43499755859375,-4.747499465942383,-5.0549983978271555,-7.6999969482421875,4,-0.09138939938149648,1.6461495123067933,52.27999877929688,3.3243087201271457,51.22000122070313,1.1705434609038055,50.97999954223633,-0.09138939938149648
9373,2010-05-03,52.0,52.099998474121094,51.099998474121094,51.43000030517578,2283600.0,0.017612554848405626,1.5974139212286351,-0.4453113591321606,68.67030997033014,75.07221783188407,-0.38536561961576865,-2.613393265151217,-4.5838673308790305,-4.851646809173857,28.36453726617578,1.0,2.116815160678442,2.0955001831054716,-1.7886991002611836,5.979699466472127,0.153400541422144,4.037599824788799,-1.0608010864257835,71.0660232677025,-5.902500624429294,1.942099641683327,5,-0.5100002288818359,-2.3349990844726562,-5.647500991821289,-5.954999923706062,-8.319999694824219,0,-0.131538464472844,-1.2028975091151843,51.099998474121094,1.6461495123067933,52.27999877929688,3.3243087201271457,51.22000122070313,-0.131538464472844
9374,2010-05-04,50.36999893188477,51.36000061035156,50.099998474121094,51.31000137329102,2679400.0,-0.031346174386831294,1.42307889814037,-1.649127973123101,58.27159958920573,72.89927651050374,1.3313390237997638,-0.814886126581456,-2.8887183196516872,-3.2098042262739312,28.594809965955786,1.9000015258789062,2.23123744204311,0.33199920654297443,-3.414260631646897,4.078259044732846,-1.5411307125519613,2.20512912563791,2.3500022888183594,10.931187219689676,-60.982835413914856,1.8731299190949342,5,1.0400009155273366,-0.704998016357429,-3.954999923706062,-4.5550003051757955,-5.369998931884773,1,-0.07822113778555051,1.5974139212286351,52.0,-1.2028975091151843,51.099998474121094,1.6461495123067933,52.27999877929688,-0.07822113778555051
9375,2010-05-05,49.77000045776367,50.290000915527344,49.56000137329102,49.959999084472656,2915800.0,-0.01191182225221954,-1.393453694960228,0.2021256736575547,50.951562574248015,69.59574705182605,1.9340627550699736,-0.016472686026141048,-2.2017985439071452,-2.60580376397899,29.242819564252915,0.80999755859375,2.3758077954996253,-0.39449920654296733,-3.906484221146762,3.1174858080608274,-2.1504917138448647,1.36149330075893,2.897600708007822,6.976717660283691,-59.525275030776534,1.7559925073018965,5,1.3700008392334055,-0.10499954223632812,-3.2475013732910156,-4.36000061035157,-4.220001220703125,2,-0.06047824208450325,1.42307889814037,50.36999893188477,1.5974139212286351,52.0,-1.2028975091151843,51.099998474121094,-0.06047824208450325
9376,2010-05-06,48.2400016784668,50.45000076293945,45.45000076293945,49.52999877929688,5478800.0,-0.030741385678613287,2.194887088655728,6.7895074989459685,46.932283171616454,65.8800173136535,3.151122102374714,1.68082455418228,-0.5950622178964409,-1.0790624843777152,30.96732047786569,5.0,2.2432189081714,-1.9759981155395536,-5.332319961420005,1.3803237303408977,-3.654159038479783,-0.2978371925993244,4.303295495605475,39.18541199540307,-25.665081245564295,1.6781609229402272,5,0.8449993133544922,0.8449993133544922,-1.6475028991699219,-2.9350032806396484,-2.5900001525878977,3,-0.08291873675007577,-1.393453694960228,49.77000045776367,1.42307889814037,50.36999893188477,1.5974139212286351,52.0,-0.08291873675007577
9377,2010-05-07,47.709999084472656,48.63000106811523,46.93000030517578,48.11999893188477,5777500.0,-0.010986786392064407,1.3776165946855956,0.31783005337631415,45.72980513355139,61.792179112170366,3.2868272967268126,2.328642657101909,0.01387134225855391,-0.5591048978946347,32.213997097606104,1.700000762939446,2.035852382946345,-2.5050006866455092,-5.864451766050735,0.8544503927597162,-4.1847262263481255,-0.825275146942893,4.4077003049316446,33.98494886296169,-30.200867284281486,1.679725539702614,5,1.3000011444091797,1.3750019073486328,-1.0874996185302734,-2.405000686645508,-0.9300003051757741,4,-0.09285265961402056,2.194887088655728,48.2400016784668,-1.393453694960228,49.77000045776367,1.42307889814037,50.36999893188477,-0.09285265961402056
9378,2010-05-10,50.2400016784668,50.47999954223633,49.54999923706055,49.88000106811523,4217600.0,0.05302877054167743,1.2142960944595822,-0.8780505959303699,48.26055810888232,59.13708567224608,0.4498356229189966,-0.022967340677602976,-2.415845400586065,-3.105140212200368,32.80135848260824,2.770000457763672,1.7124560061383889,-0.0889982223510728,-3.27659775782152,3.0986013131193744,-1.6827979900863,1.5048015453841543,1.477635793349613,81.04908695767234,18.53484536617252,1.593799767735225,5,-1.230001449584961,-1.1550006866455078,-3.5875015258789062,-4.935003280639648,-3.8100013732910156,0,-0.1361464953039514,1.3776165946855956,47.709999084472656,2.194887088655728,48.2400016784668,-1.393453694960228,49.77000045776367,-0.1361464953039514
9379,2010-05-11,50.11999893188477,50.9000015258789,49.599998474121094,49.65999984741211,4329200.0,-0.0023885896212749724,-3.4827549919759826,1.2777730682829598,46.50112976966021,56.172853484979655,0.4861412393058657,0.28657232859744397,-2.2132591734380966,-2.995803585134084,33.20037134283621,1.3000030517578054,1.362955757328855,-0.3200008392333942,-3.2992619687029787,2.6592602902361904,-1.80963140396819,1.1696297255014017,1.2215803373990184,85.68802780179,25.8071311580699,1.4896305647347923,5,-1.1099987030029368,-1.0349979400634837,-3.1799983978271555,-4.975000381469734,-4.11000061035157,1,-0.12849159544997646,1.2142960944595822,50.2400016784668,1.3776165946855956,47.709999084472656,2.194887088655728,48.2400016784668,-0.12849159544997646
9380,2010-05-12,51.4900016784668,51.54999923706055,50.43999862670898,50.43999862670898,3762600.0,0.027334452828778222,-1.1142807318384458,2.2826198729537226,46.781452022087535,53.06466051395773,-0.9404305520309819,-0.8821434123445684,-3.481444323912399,-4.361588713136527,33.111757397590274,1.4300003051757741,1.0002370213565612,0.8935018539428725,-1.9515214030437917,3.7385251109295368,-0.5290097745504596,2.3160134824362046,-6.040000915527344,99.01643321964282,42.001405177976814,1.4225116284933306,5,-2.480001449584961,-2.405000686645508,-4.497501373291016,-6.415002822875977,-6.230003356933594,2,-0.12604392050701618,-3.4827549919759826,50.11999893188477,1.2142960944595822,50.2400016784668,1.3776165946855956,47.709999084472656,-0.12604392050701618
9381,2010-05-13,50.4900016784668,51.47000122070313,50.36000061035156,51.45000076293945,3335500.0,-0.0194212462109552,1.2200012207031077,-0.9142821850522368,43.20729258466659,50.58955476936093,-0.24702063415919184,0.20225997464506662,-2.3943056193632373,-3.3497308203127716,31.908525539664378,1.1300010681152344,0.774541013920576,-0.15349826812744283,-2.956475838191345,2.6494793019364593,-1.554987053159394,1.2479905169045082,-4.91800094604492,77.05632459613328,24.24993125539411,1.4014887850319495,5,-1.7150020599365234,-1.4050006866455078,-3.4975013732910156,-5.520002365112305,-4.350002288818359,3,-0.09784120176635058,-1.1142807318384458,51.4900016784668,-3.4827549919759826,50.11999893188477,1.2142960944595822,50.2400016784668,-0.09784120176635058
9382,2010-05-14,49.36000061035156,50.18000030517578,48.86000061035156,49.97999954223633,3711200.0,-0.022380689850465263,1.5882335341658345,0.6458328366274865,39.76532915291901,47.37789023409303,0.6819162393740257,1.433313513011285,-1.1975265250705363,-2.213683676221521,31.1686595369587,1.6300010681152344,0.47118514298016123,-1.300999450683591,-4.065136829544862,1.4631379281776802,-2.683068140114223,0.08106923874704108,-3.6684399078369125,18.587370083965926,-28.1453094106104,1.3820686894306353,5,-0.8600006103515625,-0.27499961853027344,-2.40000057220459,-4.39000129699707,-4.810001373291016,4,-0.07516205507693241,1.2200012207031077,50.4900016784668,-1.1142807318384458,51.4900016784668,-3.4827549919759826,50.11999893188477,-0.07516205507693241
9383,2010-05-17,49.72000122070313,50.13000106811523,48.7599983215332,49.47999954223633,3664500.0,0.007293367218396574,1.5849074937111771,-0.3871001482812413,45.557132307742,45.96517164726373,-0.03968745189330747,1.2068596718394033,-1.5106570396418064,-2.5658027939363777,30.68410113952764,1.3700027465820241,0.03757928713645953,-0.9864988327026296,-3.65049034024193,1.677492674836671,-2.3184945864722764,0.3454969210670171,-3.9112717474975653,34.408694772362715,-13.932762490557252,1.3319957537696487,5,-1.220001220703132,-0.635000228881843,-2.7600011825561594,-4.75000190734864,-5.6300010681152415,0,-0.05913118200371337,1.5882335341658345,49.36000061035156,1.2200012207031077,50.4900016784668,-1.1142807318384458,51.4900016784668,-0.05913118200371337
9384,2010-05-18,48.79999923706055,50.68000030517578,48.68999862670898,50.20000076293945,3535100.0,-0.018503659715509047,-1.4567880303479719,-5.833298895334803,41.85733505875936,44.95470192332053,0.7087191204382677,2.083241330113836,-0.5338439522600495,-1.6438277704078388,28.84761629029684,1.990001678466804,-0.2700323013991195,-1.8110008239746094,-4.608080851123134,0.9860792031739152,-3.2095408375488717,-0.4124608104003471,-2.8764443685778787,3.8461743663071326,-43.97194533066046,1.3985400135742632,5,-0.2999992370605469,0.2850017547607422,-1.8399991989135742,-3.8299999237060547,-5.439998626708984,1,-0.04856555264215867,1.5849074937111771,49.72000122070313,1.5882335341658345,49.36000061035156,1.2200012207031077,50.4900016784668,-0.04856555264215867
9385,2010-05-19,47.5,48.72000122070313,47.02000045776367,48.5,4711100.0,-0.02663932904476929,1.36110816767684,0.7142849357769168,34.17220386734162,43.536915333956664,1.847098374121451,3.271372026081906,0.8096763788954533,-0.3490755446312477,27.234372198703362,1.779998779296875,-0.7674628239751797,-2.933500099182126,-6.046050097794719,0.179049899430467,-4.489775098488423,-1.3772250998758295,-1.4639162441457714,10.786504717793871,-31.69077963468806,1.556274999306297,5,1.739999771118164,1.585000991821289,-0.4999990463256836,-2.489999771118164,-3.3400001525878906,2,-0.031368456388774724,-1.4567880303479719,48.79999923706055,1.5849074937111771,49.72000122070313,1.5882335341658345,49.36000061035156,-0.031368456388774724
9386,2010-05-20,45.11999893188477,46.58000183105469,45.11000061035156,46.54999923706055,4813500.0,-0.050105285644531095,-1.0275921580182474,1.4300003051757741,31.65645943517724,41.97321025635954,4.1772691450766075,5.356582153671972,3.203216165540617,2.006197175711449,25.140099593627102,2.3899993896484375,-1.1064128574389684,-4.952001190185541,-8.734635459150105,-1.169366921220977,-6.843318324667827,-3.0606840557032555,6.430000305175774,0.17950308942567658,-42.84154762847449,1.891317134482284,5,3.210000991821282,3.795001983642571,2.0550012588500906,0.06500053405761008,-1.9300003051757955,3,0.0031028234255896514,1.36110816767684,47.5,-1.4567880303479719,48.79999923706055,1.5849074937111771,49.72000122070313,0.0031028234255896514
9387,2010-05-21,45.540000915527344,45.86999893188477,44.08000183105469,44.2599983215332,5858200.0,0.009308554822366588,-1.1829291836758515,-0.8951065180624588,29.582828766551813,39.8979069961006,3.818654464006187,4.631386032732642,2.8044915919380173,1.5595065954938647,23.066073851366422,1.7899971008300852,-1.30528434988193,-4.18749923706055,-8.30600118560168,-0.06899728851941944,-6.246750211331111,-2.128248262789988,5.881198348999021,22.121203363870183,-16.635539387359646,2.059250974270564,5,2.2749996185302734,2.8600006103515625,2.264998435974121,0.2749977111816335,-4.170001983642571,4,0.01317519679531931,-1.0275921580182474,45.11999893188477,1.36110816767684,47.5,-1.4567880303479719,48.79999923706055,0.01317519679531931
9388,2010-05-24,45.2599983215332,46.0,45.1500015258789,45.27000045776367,3684400.0,-0.006148497768226235,-6.391428381874481,-0.007814153094219851,32.34279616200236,38.324758817471945,3.707877747926382,4.575777679083586,3.1032789605694404,1.8067700117175036,20.735024829229197,0.8499984741211009,-1.348306970411599,-4.105501747131349,-8.463693378796862,0.2526898845341634,-6.284597562964109,-1.9264059312985893,5.867553045654297,17.878738837673033,-23.389903683182773,2.1790958158327562,5,2.555002212524414,3.140003204345703,2.5450010299682617,0.5550003051757741,-3.979999542236321,0,-0.015687121316901642,-1.1829291836758515,45.540000915527344,-1.0275921580182474,45.11999893188477,1.36110816767684,47.5,-0.015687121316901642
9389,2010-05-25,45.11000061035156,45.209999084472656,43.34000015258789,44.02000045776367,3352500.0,-0.0033141342630204074,1.8992296659914538,-108.97673531655225,33.38090362512831,36.835808995587584,3.4335448845522123,4.4938644038644995,3.308746517974498,1.9204288444844053,20.28308136143578,1.9199981689453125,-1.3377531299770098,-3.9619995117187514,-8.641192776274153,0.7171937528366499,-6.3015961439964485,-1.6224028794410543,5.735648775390622,32.89963022969716,-12.181809069679439,2.3395966322776998,5,2.2950000762939453,2.9200000762939453,2.6949987411499023,0.7049980163574148,-3.5400009155273438,1,-0.02261140421110097,-6.391428381874481,45.2599983215332,-1.1829291836758515,45.540000915527344,-1.0275921580182474,45.11999893188477,-0.02261140421110097
9390,2010-05-26,45.15999984741211,46.22999954223633,45.11000061035156,45.4900016784668,3633500.0,0.0011083847569062222,-4.209293660509927,-0.30275393106248055,37.71930678461589,36.22603279558195,2.6722200963218583,4.180946355448782,3.3053033406926886,1.8442315180993916,19.88961085633383,1.1199989318847656,-1.5688965609026653,-3.6090002059936523,-8.483297828388956,1.2652974164016513,-6.046149017191304,-1.1718513947960005,5.235310584340816,56.17280098711127,9.918189727515824,2.437148811197653,5,1.8500003814697266,2.8700008392333984,3.439999580383301,1.4499988555908203,-4.029998779296882,2,-0.03985826490572264,1.8992296659914538,45.11000061035156,-6.391428381874481,45.2599983215332,-1.1829291836758515,45.540000915527344,-0.03985826490572264
9391,2010-05-27,46.93000030517578,46.959999084472656,46.0,46.15999984741211,3356200.0,0.03919398723968559,1.3132563344808093,-2.33332177370879,47.16981863319924,37.04875384894642,0.38456894909842276,2.0971064693454196,1.5879122003998276,0.04879855456220383,18.72388446868983,1.7999992370605469,-1.745529992302835,-1.5714998245239258,-6.216313028351578,3.073313379303727,-3.893906426437752,0.7509067773899005,3.041991509827241,99.17130419479831,49.24284190901004,2.3224066019138268,5,0.07999992370605469,1.1000003814697266,1.8749990463256836,-0.32000160217285156,-5.720001220703125,3,-0.05902408778501922,-4.209293660509927,45.15999984741211,1.8992296659914538,45.11000061035156,-6.391428381874481,45.2599983215332,-0.05902408778501922
9392,2010-05-28,46.43000030517578,47.04999923706055,46.08000183105469,46.88999938964844,3354900.0,-0.0106541657095377,1.4871767283540045,-0.5974010532521513,33.787243989422734,35.74098848024428,0.4752142188304518,2.3497775917123747,2.1064596610653155,0.52227612374773,17.95477556479601,0.9699974060058594,-2.0733707635063254,-1.8379999160766616,-6.401616898016577,2.725617065863254,-4.119808407046619,0.4438085748932963,3.1440720100823327,83.2884343697111,35.75584096261031,2.2818084909699565,5,0.5799999237060547,1.6000003814697266,3.127499580383301,0.9300003051757812,-3.9399986267089844,4,-0.06978250392355967,1.3132563344808093,46.93000030517578,-4.209293660509927,45.15999984741211,1.8992296659914538,45.11000061035156,-0.06978250392355967
9393,2010-06-01,45.15999984741211,46.72999954223633,45.08000183105469,46.09000015258789,4046200.0,-0.02735301420237335,-2.0275289078030068,2.0217438176902793,30.775210991051694,34.5096413616101,1.151441400139234,3.247572974292737,3.394172339508728,1.7598562342301278,17.28524668972046,1.6499977111816406,-2.32942493549411,-2.766000366210939,-7.174578455886319,1.6425777234644414,-4.970289411048633,-0.5617113213732452,4.040028138085788,49.05660765366242,6.088090783733428,2.204289044837692,6,0.8700008392333984,2.8700008392333984,4.507500648498535,2.3900012969970703,-2.1199989318847656,1,-0.0839238469515744,1.4871767283540045,46.43000030517578,1.3132563344808093,46.93000030517578,-4.209293660509927,45.15999984741211,-0.0839238469515744
9394,2010-06-02,46.43000030517578,46.459999084472656,45.04999923706055,45.31000137329102,2822000.0,0.02812224229527871,1.389837357635398,-1.204299531571729,30.234380238686683,34.07210540287066,-0.5476934923449903,1.7573641413061907,2.1515264187663803,0.4595415050007219,17.75044084880473,1.4099998474121094,-2.425585502712515,-1.2989999771118192,-5.598513296030923,3.0005133418072845,-3.4487566365713676,0.850756682347729,2.418426010347517,69.00005340576172,31.753017534763245,2.1497566594595505,6,-1.2350006103515625,1.5249996185302734,3.452500343322761,1.25,-3.0999984741210938,2,-0.11091969614535635,-2.0275289078030068,45.15999984741211,1.4871767283540045,46.43000030517578,1.3132563344808093,46.93000030517578,-0.11091969614535635
9395,2010-06-03,46.7599983215332,47.040000915527344,46.43000030517578,46.81999969482422,2815200.0,0.007107430846185814,1.439983825806993,-0.05357270581503503,34.624889301492416,34.401930943572346,-1.1104783198254822,1.254627539513784,1.8339387100618865,0.09349550927888828,18.649123308306358,0.6100006103515625,-2.684114463677709,-0.8185018539428697,-5.026961945949758,3.3899582380640183,-2.9227318999463137,1.2857281920605743,1.757922424213973,85.49995422363281,51.087231616916725,2.104230046003444,6,-1.5649986267089844,1.1950016021728516,3.267502784729004,0.94000244140625,-3.8999977111816406,3,-0.1109922757272419,1.389837357635398,46.43000030517578,-2.0275289078030068,45.15999984741211,1.4871767283540045,46.43000030517578,-0.1109922757272419
9396,2010-06-04,44.2400016784668,45.88999938964844,44.060001373291016,45.83000183105469,4178700.0,-0.053892145712630124,1.1403544778200394,26.49939602009028,31.065093348629745,34.56662700824768,1.42099637577725,3.646549700439408,4.357951203105493,2.5488524362711473,18.572554835520354,2.6999969482421875,-2.894510388541633,-3.13849849700928,-7.587883685044119,1.3108866910255585,-5.3631910910266996,-0.9138059029918608,3.9672438316908227,6.020081397277401,-29.13887883053649,2.224692594017419,6,0.9549980163574219,3.714998245239258,5.862499237060547,3.579998016357422,-0.060001373291015625,4,-0.07029838364281349,1.439983825806993,46.7599983215332,1.389837357635398,46.43000030517578,-2.0275289078030068,45.15999984741211,-0.07029838364281349
9397,2010-06-07,43.27999877929688,44.4900016784668,43.27000045776367,44.33000183105469,3102700.0,-0.021699883877653314,-1.2803767638523462,0.6603792144603359,27.19546321276333,33.99470112499889,2.2648810100353316,4.487740102235001,5.314443623814107,3.4580956556765443,18.583053470922998,1.220001220703125,-2.909938403923448,-3.8770013809204045,-8.683629757219698,0.9296269953788894,-6.280315569070048,-1.473687192770761,4.635212009406551,0.2652074355221999,-33.543311025268764,2.403314188149646,6,1.8800010681152273,4.640001296997063,6.822502136230462,4.965002059936516,0.8700027465820241,0,-0.04782809041608427,1.1403544778200394,44.2400016784668,1.439983825806993,46.7599983215332,1.389837357635398,46.43000030517578,-0.04782809041608427
9398,2010-06-08,43.400001525878906,43.86000061035156,42.86999893188477,43.36000061035156,4614200.0,0.002772706792206092,1.0625054637643003,-0.03809599930245764,29.729743662148465,33.5890166846678,2.0710884443066035,4.035952930783566,5.178067821697837,3.2879947121233215,20.05995609706825,0.9900016784667898,-2.6759162867913204,-3.414998626708986,-8.271103258478362,1.4411060050603908,-5.8430509425936705,-0.9869463108243011,4.143592436349344,12.709888294373586,-23.86054009999299,2.428052315884688,6,1.55999755859375,4.084997177124023,7.164999008178711,5.10999870300293,0.5699996948242259,1,-0.020967737682439647,-1.2803767638523462,43.27999877929688,1.1403544778200394,44.2400016784668,1.439983825806993,46.7599983215332,-0.020967737682439647
9399,2010-06-09,43.68000030517578,44.79999923706055,43.52000045776367,43.7400016784668,3691800.0,0.0064515845495976,-5.736816744466195,-1.5,34.47154980876893,33.22815479846258,1.751054273299566,3.4243143150665745,4.885256793388066,2.961412404979292,21.661688100756226,1.3999977111816406,-2.4311144902518436,-2.812999916076663,-7.599930608818816,1.9739307766654903,-5.206465262447743,-0.4195345697055828,3.3962341540181242,19.424484124188783,-19.56442702770666,2.3934653463710776,6,1.279998779296875,3.529998779296875,6.897500038146973,4.829999923706055,-0.9799995422363281,2,-0.014652000576396595,1.0625054637643003,43.400001525878906,-1.2803767638523462,43.27999877929688,1.1403544778200394,44.2400016784668,-0.014652000576396595
9400,2010-06-10,45.0,45.25,43.709999084472656,43.709999084472656,3753200.0,0.030219773022021057,-1.3875966241431723,-21.499523173755485,49.46619700193345,33.48330795054416,0.45368124523558606,1.6792671296074246,3.5604268185174845,1.6120912508030472,23.62132720252014,1.5699996948242188,-2.2104009309877526,-1.1685001373291044,-5.373706707866624,3.0367064332084155,-3.271103422597861,0.934103147939652,1.6556109064629894,70.52982600183148,25.53165414121426,2.1026032852687595,6,-0.04000091552734375,2.2099990844726562,5.537500381469727,3.510000228881836,-2.1500015258789062,3,-0.03711107042100692,-5.736816744466195,43.68000030517578,1.0625054637643003,43.400001525878906,-1.2803767638523462,43.27999877929688,-0.03711107042100692
9401,2010-06-11,45.54999923706055,45.61000061035156,44.41999816894531,44.86999893188477,2753800.0,0.012222205268012099,1.9749947548112685,0.527131645404914,50.04396799680062,35.289610618030586,-0.3494003784214428,0.7802007988495632,3.014145395326011,1.023216739363889,25.591185452440214,1.19000244140625,-1.9831417632648751,-0.37150077819823935,-4.0560305280051665,3.313028971608688,-2.213765653101703,1.4707640967052242,0.7270504719446222,97.81017019943614,47.85614568268221,1.842264874903464,6,-0.5949993133544922,1.6599998474121094,4.85250186920166,2.960000991821289,-2.799999237060547,4,-0.05905595327695068,-1.3875966241431723,45.0,-5.736816744466195,43.68000030517578,1.0625054637643003,43.400001525878906,-0.05905595327695068
9402,2010-06-14,45.6500015258789,46.4900016784668,45.58000183105469,45.81000137329102,4115000.0,0.002195439966922841,-5.066681077781875,-0.23529378765611733,51.74264187760851,37.61932516098135,-0.6388644878071688,0.40897183552849725,2.9087834840646494,0.8910725436740634,26.54470132057979,0.94000244140625,-1.8454765015067522,-0.0859985351562571,-3.3961767127012195,3.2241796423887052,-1.7410876239287347,1.5690905536162205,-2.7800025939941264,76.7955935011094,21.843066742933942,1.6550890887724803,6,-0.6950016021728445,1.559997558593757,3.43499946594239,2.859998703002937,-3.5900001525878835,0,-0.03220155907048061,1.9749947548112685,45.54999923706055,-1.3875966241431723,45.0,-5.736816744466195,43.68000030517578,-0.03220155907048061
9403,2010-06-15,46.77999877929688,46.84000015258789,45.86000061035156,46.18000030517578,3493500.0,0.024753498699827903,1.7222163353537066,-3.7499940395295495,56.86112744538748,40.57785262839254,-1.6929281752237628,-1.0040547295998508,1.7799991623954767,-0.22729927356580504,27.412925273912226,1.1899986267089915,-1.9577377849376632,1.1909988403320355,-1.5936419400322777,3.9756396206963487,-0.20132154985012107,2.583319230514192,-3.837599792480468,98.19272955402529,38.779684673081924,1.3923203901821566,6,-1.8249988555908274,0.43000030517577414,2.2675018310546804,1.7300014495849538,-4.590000152587905,1,-0.05622054985135905,-5.066681077781875,45.6500015258789,1.9749947548112685,45.54999923706055,-1.3875966241431723,45.0,-0.05622054985135905
9404,2010-06-16,46.43000030517578,47.06999969482422,46.209999084472656,46.54999923706055,3989500.0,-0.007481797418857461,-2.07142321918788,-0.19999872843100866,55.09222422593292,42.85200095333038,-1.500749548962034,-0.8861476485762623,2.1329713990782366,0.1411894169301462,28.671860796598658,0.8600006103515625,-1.8604948032824353,0.9595003128051758,-1.4223824314987894,3.341383057109141,-0.2314410593468068,2.1504416849571584,-3.3316972717285083,80.95240257764496,20.256651256032356,1.190941372151981,6,-1.460000991821289,0.779998779296875,2.6175003051757812,2.0799999237060547,-3.1199989318847656,2,-0.05298296507222766,1.7222163353537066,46.77999877929688,-5.066681077781875,45.6500015258789,1.9749947548112685,45.54999923706055,-0.05298296507222766
9405,2010-06-17,46.0099983215332,46.52999877929688,45.45000076293945,46.5,3552600.0,-0.009045918175360379,2.927270961790476,4.083383666592491,45.86330003591717,44.49624614080677,-1.3391489468551896,-0.6150291943068069,2.5659574122702296,0.5761496410961797,29.207367497672283,1.079998016357429,-1.601733588888159,0.6139984130859375,-1.5869424671679795,2.8149392933398545,-0.48647202704102455,1.7144688532128995,-2.6733934884033133,59.99997120984853,3.998813957961403,1.1004704401269594,6,-1.039999008178711,1.2000007629394531,3.0375022888183594,2.890003204345703,-2.4899978637695312,3,-0.07194083197878831,-2.07142321918788,46.43000030517578,1.7222163353537066,46.77999877929688,-5.066681077781875,45.6500015258789,-0.07194083197878831
9406,2010-06-18,45.2599983215332,46.22000122070313,45.02999877929688,46.09000015258789,5657500.0,-0.016300804767667043,1.1834827709299844,1.6938754855937284,44.854872060007175,46.45840267938941,-0.4796913801475,0.1538868402931115,3.3214613001131426,1.3407306697135937,28.98741768323442,1.19000244140625,-1.4451172629711948,-0.14300155639648438,-2.341135142844955,2.055132030051986,-1.242068349620716,0.9560652368277474,-1.6993897967016522,11.274482304674189,-39.569989495879504,1.099066793224235,6,-0.28999900817871094,1.9100017547607493,3.7875022888183594,3.7150020599365234,-1.6799964904785156,4,-0.0532478996196849,2.927270961790476,46.0099983215332,-2.07142321918788,46.43000030517578,1.7222163353537066,46.77999877929688,-0.0532478996196849
9407,2010-06-21,46.13999938964844,46.81999969482422,45.77999877929688,45.88999938964844,4644900.0,0.01944324128921937,-3.4255243166029214,-0.3012041547936391,54.462657482209366,49.20650421495173,-1.0184370762073556,-0.7155454901353409,2.440539553652819,0.49973635271813777,28.21070858193536,1.5600013732910156,-1.379249183265344,0.7069995880126925,-1.515251882475809,2.929251058501194,-0.40412614723155826,1.8181253232569432,-2.368827394617327,54.411770205731614,3.2031263358178563,1.1111257352442494,6,-0.8449993133544922,0.6350002288818359,2.7900009155273438,2.835000991821289,-2.799999237060547,0,-0.07347202935613795,1.1834827709299844,45.2599983215332,2.927270961790476,46.0099983215332,-2.07142321918788,46.43000030517578,-0.07347202935613795
9408,2010-06-22,44.54999923706055,46.4000015258789,44.459999084472656,46.27000045776367,3540900.0,-0.03446034186434366,-1.0421061930556428,-6.8800048828125,41.681410641385696,50.00759986302026,0.8402014015065973,0.8627707292711619,4.003709397717117,2.1208515381976483,27.711566164942802,1.940002441406243,-1.0725747373611512,-0.8475006103515597,-3.1038116723726574,1.408810451669538,-1.9756561413621085,0.2806549206589892,-0.5808975800418494,3.448280901963765,-43.62990355897205,1.1281555310105484,6,0.8400001525878906,2.2250003814697266,4.242501258850098,4.42500114440918,-1.2199974060058594,1,-0.05589220889813473,-3.4255243166029214,46.13999938964844,1.1834827709299844,45.2599983215332,2.927270961790476,46.0099983215332,-0.05589220889813473
9409,2010-06-23,44.09000015258789,44.77000045776367,43.70000076293945,44.58000183105469,3987200.0,-0.01032545661841422,1.4597724332975248,0.28488449459732795,38.32021829546115,48.769157784523344,1.524826946853132,1.309578635002687,4.432913957834913,2.615035502287725,26.659012716208775,1.0699996948242188,-0.601130418704571,-1.2564996719360337,-3.585124417859646,1.0721250739875785,-2.4208120448978434,-0.09218729897422406,2.979999542236328,12.499984716752516,-28.490480038400875,1.1643123729618072,6,1.2950000762939453,2.684999465942383,4.702500343322754,4.885000228881836,-0.5900001525878906,2,-0.04309370649361155,-1.0421061930556428,44.54999923706055,-3.4255243166029214,46.13999938964844,1.1834827709299844,45.2599983215332,-0.04309370649361155
9410,2010-06-24,43.36000061035156,44.20000076293945,43.27000045776367,43.790000915527344,3400100.0,-0.0165570319734617,-2.049178277509568,0.8775486372235327,45.435680624470486,48.257125854264444,2.232499155926213,2.0003726411575187,5.108171986682358,3.373565667960328,26.35151874921738,0.9300003051757812,-0.19409488338584424,-1.8964992523193374,-4.388855556938495,0.5958570522998201,-3.1426774046289196,-0.6503211000097551,3.642599105834961,2.535216110705762,-41.10748931708842,1.2461781523095803,6,1.8099994659423828,2.43499946594239,5.432499885559082,5.614999771118164,1.4099998474121094,3,-0.0011531189196665181,1.4597724332975248,44.09000015258789,-1.0421061930556428,44.54999923706055,-3.4255243166029214,46.13999938964844,-0.0011531189196665181
9411,2010-06-25,44.15999984741211,44.290000915527344,43.459999084472656,43.54999923706055,9673300.0,0.018450166646666544,-1.1012680232165104,-1.4186050637852416,54.64135606860818,48.57920520881996,1.3573311776728119,1.0352915811027898,4.223235564005826,2.60192917667802,26.500072908980055,0.9300003051757812,0.13665773116676405,-0.9579999923706026,-3.365195485893622,1.449195501152417,-2.1615977391321124,0.24559775439090714,2.6932958984374977,25.07041073015471,-23.065393395802456,1.2035977467615093,6,1.010000228881836,0.8099994659423828,5.002500534057617,4.815000534057617,0.7999992370605469,4,-0.014492739851898917,-2.049178277509568,43.36000061035156,1.4597724332975248,44.09000015258789,-1.0421061930556428,44.54999923706055,-0.014492739851898917
9412,2010-06-28,43.18999862670898,43.9900016784668,43.16999816894531,43.97000122070313,3307600.0,-0.021965607428777623,1.0,-1.2786914976111496,48.98352885045384,47.70391647604954,2.1698690026835337,1.84469268797762,5.1126853862978905,3.5994113597297783,26.7631777311778,0.9900016784667969,0.12581953744589214,-1.7660011291503963,-4.236682522347387,0.7046802640465941,-3.001341825748895,-0.5306604325518975,3.5199653076171913,0.6192085751468773,-49.84976282712473,1.2353406965984957,6,1.9300003051757884,1.780000686645515,5.432501792907722,5.7250022888183665,2.3500022888183665,0,0.009029942503969712,-1.1012680232165104,44.15999984741211,-2.049178277509568,43.36000061035156,1.4597724332975248,44.09000015258789,0.009029942503969712
9413,2010-06-29,41.36999893188477,42.52999877929688,41.04999923706055,42.47999954223633,7171800.0,-0.04213937839068849,1.4462820860419636,1.42307297295972,40.26958053430837,46.05695606586904,3.5109733465616273,3.548110116420638,6.835771817743698,5.455908095867322,26.928316860707714,2.1399993896484304,0.012652825359893427,-3.396500778198238,-6.3378519400386395,-0.45514961635783635,-4.867176359118439,-1.9258251972780371,5.127567056518544,8.602139511226882,-43.902058139080125,1.4706755809201995,6,2.56500053405761,2.69000053405761,6.737502098083489,7.0300025939941335,4.270000457763665,1,0.047619078355469746,1.0,43.18999862670898,-1.1012680232165104,44.15999984741211,-2.049178277509568,43.36000061035156,0.047619078355469746
9414,2010-06-30,41.27999877929688,42.25,41.11000061035156,41.27999877929688,4533300.0,-0.00217549322967292,-5.705950991831692,-0.0,32.51879025330456,44.57423275668987,3.121924803095588,3.407191067982204,6.764562779464875,5.5801767220550005,27.090456135900986,1.1399993896484375,-0.1513241162019554,-3.2290008544921776,-6.4459682183845,-0.012033490599854701,-4.837484536438339,-1.6205171725460161,4.781761868999013,7.098747626117695,-41.34386639995236,1.6084836819461614,6,2.6550006866455007,2.7800006866455007,6.82750225067138,7.120002746582024,4.33000183105468,2,0.049660928109957814,1.4462820860419636,41.36999893188477,1.0,43.18999862670898,-1.1012680232165104,44.15999984741211,0.049660928109957814
9415,2010-07-01,41.56999969482422,41.72000122070313,40.72999954223633,41.209999084472656,5913000.0,0.007025216184666672,1.9999884403754136,100.0,30.828520555446318,43.0157492561831,2.3868830162138224,2.854799423080557,6.302437826660579,5.333025050155797,27.736291062448892,0.990001678466804,-0.4999142463456536,-2.679500007629393,-5.968431896585102,0.6094318813263158,-4.323965952107244,-1.0350340631515422,4.090820040572851,23.595500802050505,-17.83400138939756,1.6444659444778542,7,2.2049999237060547,2.3299999237060547,6.147500991821289,6.460000991821289,4.130001068115234,3,0.046427719974606596,-5.705950991831692,41.27999877929688,1.4462820860419636,41.36999893188477,1.0,43.18999862670898,0.046427719974606596
9416,2010-07-02,41.13000106811523,41.959999084472656,40.959999084472656,41.70000076293945,4395400.0,-0.010584523212391894,-1.1977933532311613,-1.5833298012122436,28.917903211285548,40.17744322608046,2.4355575316948617,3.214676436117223,6.519741495993273,5.797143514638243,27.42645215802837,1.0,-0.8441635009306481,-2.963998603820805,-6.536663035917776,0.6086658282761661,-4.750330819869291,-1.1776663877723195,4.037736647965765,12.269977416070645,-23.666200859653202,1.7863322160484838,7,2.43499946594239,2.769998550415046,6.389999389648445,6.8999996185302805,4.090000152587905,4,0.08849986129638698,1.9999884403754136,41.56999969482422,-5.705950991831692,41.27999877929688,1.4462820860419636,41.36999893188477,0.08849986129638698
9417,2010-07-06,41.209999084472656,42.0,40.790000915527344,41.61999893188477,3337000.0,0.001945003994163308,1.0683709966124242,0.7192983630255285,21.199582474007173,37.901684540816184,1.768693068903687,3.1322393827737685,6.210807525877982,5.746765522408403,26.862109032954827,1.2099990844726562,-1.0525134539776317,-2.780500602722171,-6.566049021148949,1.0050478157046072,-4.673274811935556,-0.8877263935087853,3.5139648142238684,26.66665253815218,-1.3368857286639049,1.8927742092133886,7,1.5400009155273438,2.690000534057617,6.310001373291016,6.820001602172852,2.3899993896484375,1,0.09099733276657473,-1.1977933532311613,41.13000106811523,1.9999884403754136,41.56999969482422,-5.705950991831692,41.27999877929688,0.09099733276657473
9418,2010-07-07,42.4900016784668,42.5099983215332,41.13000106811523,41.209999084472656,3431600.0,0.031060485863403597,1.0909114553982577,-3.121958708212713,31.41510483037736,37.13444971136243,0.18522875976790942,1.8767903601893892,4.709765912032843,4.489596710616212,25.97510831324209,1.3799972534179759,-1.1832237544389912,-1.4549980163574219,-5.291956547161369,2.3819605144465257,-3.373477281759399,0.46348124904455545,1.8345657845837096,98.87659231573713,74.3663624711788,1.9184792654019742,7,0.019998550415039062,1.4099979400634766,5.029998779296875,5.539999008178711,0.6999969482421804,2,0.07178157487826686,1.0683709966124242,41.209999084472656,-1.1977933532311613,41.13000106811523,1.9999884403754136,41.56999969482422,0.07178157487826686
9419,2010-07-08,43.040000915527344,43.16999816894531,42.52999877929688,42.77999877929688,3688500.0,0.012944203702850876,1.4615520049297672,0.20312625728292222,36.16030972641189,36.103852944911466,-0.5915879381888729,1.3453630366253009,3.9895630033776968,3.9700127803339385,25.522675250856587,0.6799964904785156,-1.5271581579531954,-0.8729988098144545,-4.729886273119433,2.9838886534905242,-2.8014425414669475,1.0554449218380384,0.9251097554417456,94.67224071378654,71.56745939074294,1.9284437316524903,7,-0.5300006866455078,0.8599987030029297,3.989999771118164,4.989999771118164,-0.020000457763671875,3,0.060408885195518236,1.0909114553982577,42.4900016784668,1.0683709966124242,41.209999084472656,-1.1977933532311613,41.13000106811523,0.060408885195518236
9420,2010-07-09,43.33000183105469,43.40999984741211,42.91999816894531,43.08000183105469,2491700.0,0.006737939343833155,1.3902752191146095,0.9615305613427887,40.60371760246845,34.54411533756261,-0.9904478583270304,0.9737603605900773,3.5214818660561065,3.6956568009863133,25.289199067388026,0.4900016784667969,-1.592355707755381,-0.49949798583984517,-4.329514656142109,3.330518684462419,-2.4145063209909736,1.4155103493112833,0.311597727041125,96.94663935225832,69.35689072179903,1.915008335151131,7,-0.970001220703125,0.5699977874755859,3.244997978210449,4.69999885559082,-0.7000007629394602,4,0.0526194018681716,1.4615520049297672,43.040000915527344,1.0909114553982577,42.4900016784668,1.0683709966124242,41.209999084472656,0.0526194018681716
9421,2010-07-12,42.86000061035156,43.36999893188477,42.68999862670898,43.27999877929688,2795800.0,-0.010847015943725946,1.266673448367935,-1.6799926757812784,33.367147179213376,32.80896181853589,-0.8093566606123801,1.2984741070974906,3.7700976636541412,4.166593687042905,25.337065880945186,0.6800003051757955,-1.597362397536969,-0.8349992752075224,-4.598980576586733,2.9289820261716883,-2.716989925897124,1.0469913754820794,-2.1300010681152344,79.00765414950416,52.54653693230878,1.8819906506896042,7,-0.7900009155273438,1.039999008178711,3.714999198913574,5.170000076293945,0.7099990844726562,0,0.06626225179992118,1.3902752191146095,43.33000183105469,1.4615520049297672,43.040000915527344,1.0909114553982577,42.4900016784668,0.06626225179992118
9422,2010-07-13,44.18000030517578,44.58000183105469,43.77999877929688,44.209999084472656,5383200.0,0.030797939244672223,1.0779184749222017,0.07142597638510324,48.070912794589894,33.675776514122724,-2.2061573642645627,-0.14472095832866927,2.2775273263972338,2.837331700947651,25.630742298148824,1.720001220703125,-1.6334568686594508,0.5585004806518583,-3.1006923032198728,4.217693264523589,-1.2710959112840072,2.388096872587724,-3.397200775146487,88.40575543704814,56.59504921649265,1.8295963919358667,7,-1.5249996185302734,-0.2800006866455078,2.3949995040893555,3.8500003814697266,-1.5600013732910085,1,0.023540083937154455,1.266673448367935,42.86000061035156,1.3902752191146095,43.33000183105469,1.4615520049297672,43.040000915527344,0.023540083937154455
9423,2010-07-14,44.150001525878906,44.47999954223633,43.61999893188477,43.93999862670898,4071900.0,-0.0006790126548134046,-1.0235253990835946,-7.0003814852494735,50.327518418616386,35.65452408804626,-1.9448684517471904,-0.3392510402416349,2.1020346638323772,2.8547659785952817,26.203107526664848,0.8600006103515554,-1.8494295778667436,0.6600015640258761,-2.6978922092130233,4.017895337264775,-1.0189453225935736,2.3389484506453257,-3.2153139038085996,79.02440658285504,42.92157914669651,1.6789468866194504,7,-1.4950008392333984,-0.2500019073486328,2.389998435974121,3.844999313354492,-2.1100006103515625,2,-0.012457599835764999,1.0779184749222017,44.18000030517578,1.266673448367935,42.86000061035156,1.3902752191146095,43.33000183105469,-0.012457599835764999
9424,2010-07-15,43.97000122070313,44.04999923706055,43.18000030517578,44.040000915527344,3489800.0,-0.004077016963867308,18.334096303831807,-0.33332727834185605,53.54239586010123,38.1782880107857,-1.5010107228738363,-0.37207358258996237,2.1227629653178397,3.0258176642608063,27.050201002308523,0.970001220703125,-1.9412064746556936,0.603001213073739,-2.469546494702776,3.675548920850254,-0.933272640814522,2.139275066962,-2.8895010302734505,67.724890151034,26.24511191003718,1.5362738538882579,7,-1.2849998474121165,-0.07000160217285867,2.252497673034661,3.8249988555908203,-1.8700027465820384,3,-0.017739426252890156,-1.0235253990835946,44.150001525878906,1.0779184749222017,44.18000030517578,1.266673448367935,42.86000061035156,-0.017739426252890156
9425,2010-07-16,42.70000076293945,43.810001373291016,42.599998474121094,43.58000183105469,3130200.0,-0.02888333915182384,-1.2407343960270842,12.571498637603456,41.96035908561557,39.627449774600144,-0.06019283514635987,0.6716726250700304,3.2347927628914945,4.292965715705655,27.679200817685363,1.3700027465820384,-1.7937249789741685,-0.5014993667602567,-3.3207659172134925,2.317767183692979,-1.9111326419868746,0.9081339084663611,-1.4795205068847679,5.050612084478061,-36.91424553273331,1.4096332752266176,7,-0.0149993896484375,1.1999988555908203,3.384998321533203,5.094999313354499,-0.8600006103515625,4,0.007494137918188315,18.334096303831807,43.97000122070313,-1.0235253990835946,44.150001525878906,1.0779184749222017,44.18000030517578,0.007494137918188315
9426,2010-07-19,42.849998474121094,43.08000183105469,42.27999877929688,42.849998474121094,3712400.0,0.0035128268969921717,2.4782233721431344,-0.0,47.94188727798207,42.5988169750418,0.0664353975347467,0.34980081950207875,2.9746343451515287,4.143832961028686,28.201390815565553,0.8000030517578054,-1.5322229714686912,-0.23100166320800497,-2.88072804776219,2.41872472134618,-1.5558648554850976,1.0938615290690876,-1.4951373550664115,24.782562544366296,-21.486415028408768,1.3248631922770944,7,0.0050029754638671875,1.0500011444091797,3.2350006103515625,4.945001602172859,-1.6299972534179616,0,-0.005134128677711236,-1.2407343960270842,42.70000076293945,18.334096303831807,43.97000122070313,-1.0235253990835946,44.150001525878906,-0.005134128677711236
9427,2010-07-20,42.75,42.88000106811523,41.38000106811523,42.209999084472656,7394500.0,-0.002333686760373821,2.74998569493989,100.0,60.550471558619435,45.836079944846475,0.45578667703316,0.19268632290219756,2.9781250283843264,4.247476773228385,29.344487590404594,1.5,-1.2597185063875358,-0.16150016784668253,-2.3870677221380063,2.0640673864446413,-1.274283944992348,0.9512836092989829,1.8300018310546875,44.193535684664795,-6.557488433772399,1.1127837771456632,7,0.23000144958496094,1.1499996185302734,3.3324995040893555,5.045000076293952,-1.6100006103515625,1,0.019181279411092822,2.4782233721431344,42.849998474121094,-1.2407343960270842,42.70000076293945,18.334096303831807,43.97000122070313,0.019181279411092822
9428,2010-07-21,42.060001373291016,43.36999893188477,41.95000076293945,43.09000015258789,6070100.0,-0.016140318753426586,-1.2719970703125114,-1.9074019129967927,55.462206424402915,47.98073513351215,1.2051049232598814,0.7236792535497685,3.4800462142863253,4.93235530542006,29.757287586548074,1.4199981689453196,-0.916383010750252,-0.7269989013671889,-2.842497274309565,1.3884994715751873,-1.7847480878383735,0.3307502851039956,2.4560004425048803,25.46819368960078,-29.532045648330225,1.057749186471187,7,0.9200000762939453,1.8399982452392578,4.02249813079834,5.734998703002937,-1.2900009155273438,2,0.013314254405834891,2.74998569493989,42.75,2.4782233721431344,42.849998474121094,-1.2407343960270842,42.70000076293945,0.013314254405834891
9429,2010-07-22,42.18999862670898,42.93999862670898,41.65999984741211,42.93999862670898,9462800.0,0.0030907572318938925,2.413330078124981,0.7281562027791769,54.441258239455,49.51823964873287,1.0525409290233085,0.4680367513924111,3.163472989176917,4.788840635061838,29.91493346185383,1.279998779296868,-0.4852529348447092,-0.5020015716552777,-2.540367040873491,1.5363638975629357,-1.521184306264388,0.5171811629538325,2.2632831741333064,33.33322867772866,-24.580357624704547,1.0191827346091071,7,0.7900028228759837,1.7100009918212962,3.892500877380378,5.605001449584975,-0.3400001525878835,3,-0.0035552907339199136,-1.2719970703125114,42.060001373291016,2.74998569493989,42.75,2.4782233721431344,42.849998474121094,-0.0035552907339199136
9430,2010-07-23,43.310001373291016,43.36000061035156,42.11999893188477,42.29999923706055,6339400.0,0.026546640982183067,1.2342360299676827,-1.3466695149739583,64.22977437498199,52.94742044826272,-0.0788937593061334,-0.6913497326529452,1.8218959678602857,3.6624943466401447,29.76347081940348,1.2400016784667898,-0.20184272869282438,0.6205011367797866,-1.4145346906348664,2.6555369641944395,-0.39701677692754345,1.6380190504871166,1.0818148128967238,96.98504407034353,31.92234845298313,1.017517913707328,7,-0.3299999237060547,0.4649982452392578,2.7799978256225586,4.484998703002937,-2.140003204345703,4,-0.027938186580527824,2.413330078124981,42.18999862670898,-1.2719970703125114,42.060001373291016,2.74998569493989,42.75,-0.027938186580527824
9431,2010-07-26,43.52000045776367,43.63999938964844,42.959999084472656,43.5099983215332,4302700.0,0.004848743426781876,4.44000244140625,0.009903084232869779,64.82671523102923,54.809176274533755,-0.20721750645718373,-1.0031883546689215,1.4204323559057883,3.4447537125105754,29.584696251411614,0.6800003051757812,-0.0014545269871248934,0.8625001907348633,-1.0937794653305986,2.818779846800325,-0.11563963729786764,1.8406400187675942,0.8115794260626146,94.69030880503678,23.74751692853485,0.9781398280327304,7,-0.5900001525878906,0.25499916076660156,2.5699987411499023,4.2749996185302805,-2.2600021362304688,0,-0.03860294778273787,1.2342360299676827,43.310001373291016,2.413330078124981,42.18999862670898,-1.2719970703125114,42.060001373291016,-0.03860294778273787
9432,2010-07-27,43.58000183105469,44.060001373291016,43.400001525878906,43.849998474121094,4697400.0,0.0013787080114864292,-1.095246745382985,-26.993897787948132,58.295287945955515,55.69448399979366,-0.4037362736183283,-1.0882697192908424,1.2021449778157844,3.372810318728966,29.134332332497625,0.6599998474121094,0.12185044395187106,0.9030014038085952,-1.083174103785531,2.8891769114027213,-0.09008634998846787,1.8960891576056582,0.6925464764573803,80.00003178912367,12.070569889747503,0.993087753797064,7,-0.8600006103515625,0.19499778747558594,2.4899978637695312,4.214998245239265,-0.8000030517578054,1,-0.05415329305171901,4.44000244140625,43.52000045776367,1.2342360299676827,43.310001373291016,2.413330078124981,42.18999862670898,-0.05415329305171901
9433,2010-07-28,43.34000015258789,43.7599983215332,43.11000061035156,43.560001373291016,3136800.0,-0.005507151637973884,1.0967833234888757,0.8148294667834638,52.396160682891924,55.56712453565929,-0.3248811417257187,-0.7305699157968633,1.2662026252102265,3.586739078793471,27.88987083587069,0.6499977111816406,0.3670768876845756,0.5644996643066378,-1.3425792778145862,2.4715786064278618,-0.38903980675397065,1.5180391353672462,0.8746972101362402,69.99996821087633,5.228018274547381,0.9535394710606111,7,-0.6199989318847656,0.22500038146972656,2.6949996948242188,4.454999923706062,0.9199981689453125,2,-0.0507614387446671,-1.095246745382985,43.58000183105469,4.44000244140625,43.52000045776367,1.2342360299676827,43.310001373291016,-0.0507614387446671
9434,2010-07-29,43.33000183105469,43.90999984741211,43.09000015258789,43.68000030517578,4201700.0,-0.00023069500456862624,1.0246967071057191,1.5908933277847135,50.0,56.460417970590896,-0.4640094195007478,-0.5893312453191584,1.1261721008825276,3.5800816152214523,26.5289837650821,0.8199996948242188,0.33576056826299094,0.4520011901855483,-1.333102886773922,2.2371052671450187,-0.4405508482941869,1.3445532286652835,0.828001605777267,62.371204970898084,1.6001865361723304,0.8925520384797344,7,-0.6100006103515625,-0.5800018310546875,2.752497673034668,4.464998245239265,1.6699981689453125,3,-0.05908149700229781,1.0967833234888757,43.34000015258789,-1.095246745382985,43.58000183105469,4.44000244140625,43.52000045776367,-0.05908149700229781
9435,2010-07-30,43.5,43.7400016784668,42.540000915527344,42.91999816894531,3664800.0,0.003923336297287472,1.2641413014531766,-1.6571553133514987,55.633804708739426,57.31507546289727,-0.5683632404200125,-0.6401456099789087,0.84693648268658,3.394566449693748,25.087403523432982,1.2000007629394531,0.27605669016942613,0.5254993438720703,-1.1682107136797768,2.2192094014239174,-0.3213556849038497,1.3723543726479903,0.6024433894576191,63.1578154841527,4.4997206799345335,0.8468550287759236,7,-0.779998779296875,-0.8449993133544922,2.5799999237060547,4.295000076293952,1.5,4,-0.03793106956043457,1.0246967071057191,43.33000183105469,1.0967833234888757,43.34000015258789,-1.095246745382985,43.58000183105469,-0.03793106956043457
9436,2010-08-02,44.77000045776367,44.97999954223633,43.9900016784668,44.27000045776367,4041200.0,0.029195412822153433,1.1521735524853631,0.8620662439820052,55.23979431778836,56.72500021391603,-1.7180402291548518,-1.7111983098546801,-0.4430698609658492,2.114679703021551,23.392178632199222,1.4799995422363281,0.21970645359171215,1.6134998321533232,-0.027120486035833835,3.25412015034248,0.7931896730587411,2.433809991247905,-3.3899993896484446,91.393475300603,34.99055405024876,0.8203101590945786,8,-1.4500007629394531,-1.9150009155273438,0.7124996185302734,3.0249996185302805,0.5099983215332102,0,-0.08041103980364317,1.2641413014531766,43.5,1.0246967071057191,43.33000183105469,1.0967833234888757,43.34000015258789,-0.08041103980364317
9437,2010-08-03,44.959999084472656,45.13000106811523,44.54999923706055,44.68999862670898,4377700.0,0.004243882617071426,-1.1091004931369774,0.540000915527358,56.99480568080895,56.89528902018336,-1.745098786529752,-1.6926338595980965,-0.6648190417601967,1.9170766537263333,21.494613294370392,0.5800018310546804,0.3958187539589062,1.6159984588623075,0.0569245214083125,3.1750723963163026,0.8364614901353136,2.3955354275893015,-3.5079980468750094,93.43621723447745,38.24675028496225,0.779536968726996,8,-1.5649986267089844,-2.029998779296875,0.1100006103515625,2.835000991821296,0.20000076293945312,1,-0.08229539231056793,1.1521735524853631,44.77000045776367,1.2641413014531766,43.5,1.0246967071057191,43.33000183105469,-0.08229539231056793
9438,2010-08-04,45.540000915527344,45.70000076293945,44.9900016784668,45.290000915527344,3698200.0,0.012900396860884289,1.4912261915915996,0.9259243560942974,62.68175291340807,57.81089953951148,-1.9886811427994076,-2.142256164915125,-1.2614596810613818,1.3329255255249848,19.863565305847157,0.7400016784667969,0.5188704624415834,2.0435003280639634,0.2561848974209511,3.8308157587069758,1.1498426127424537,2.937158043385473,-3.9408798767089905,94.93671344499774,39.62547404138982,0.8936577153215071,8,-1.6300010681152344,-2.325000762939453,-0.49500179290771484,2.2549991607666087,0.18999862670898438,2,-0.06060610629652863,-1.1091004931369774,44.959999084472656,1.1521735524853631,44.77000045776367,1.2641413014531766,43.5,-0.06060610629652863
9439,2010-08-05,45.63999938964844,45.9900016784668,45.15999984741211,45.33000183105469,3301100.0,0.0021958382106004315,-1.5538457926922309,1.239990234375,79.2828966815886,59.48346868469,-1.7297316698153011,-2.147590081472842,-1.3724424142266827,1.2481583563869876,18.802774649761446,0.8300018310546875,0.5575345430287086,2.0134988784790053,0.001845790664525282,4.025151966293485,1.0076723345717653,3.0193254223862454,-3.7948255673828157,89.85500836468941,27.02179735722664,1.0058265439072394,8,-1.3749980926513672,-2.279998779296875,-1.6424999237060547,1.2450008392333984,0.9500007629394531,3,-0.030236658338523847,1.4912261915915996,45.540000915527344,-1.1091004931369774,44.959999084472656,1.1521735524853631,44.77000045776367,-0.030236658338523847
9440,2010-08-06,45.61000061035156,45.81000137329102,45.02000045776367,45.20000076293945,3821200.0,-0.0006572914044271627,-1.051949210060905,1.3225905690096476,78.1633221850613,60.96531390180468,-1.4965457192978775,-2.0427545467116275,-1.3556148254964029,1.2880995030399873,17.848747144324804,0.7900009155273509,0.7006162707226267,1.8695001602172852,-0.32179818823208706,4.060798508666657,0.7738509859925955,2.965149334441975,-3.433240559589848,80.99994659423828,12.80196166240826,1.095649174224687,8,-1.3449993133544922,-2.25,-1.6125011444091797,1.2749996185302734,1.1599998474121094,4,-0.013374273233689005,-1.5538457926922309,45.63999938964844,1.4912261915915996,45.540000915527344,-1.1091004931369774,44.959999084472656,-0.013374273233689005
9441,2010-08-09,45.70000076293945,45.959999084472656,45.2599983215332,45.72999954223633,2346800.0,0.0019732547990245486,1.857158427403659,-0.07316778161315234,80.16363427863541,63.395130160991336,-1.391079749976413,-2.012248897794109,-1.5150730555343728,1.20100177710448,16.76588401512306,0.7000007629394531,0.8682379746397046,1.817500305175784,-0.49810245192529834,4.1331030622768665,0.6596989266252464,2.9753016837263218,-3.2181813819613296,79.86108167676853,8.270335468214384,1.1578013785505408,8,-1.4349994659423828,-2.309999465942383,-1.8625011444091797,1.0249996185302734,1.3699989318847656,0,-0.015317303090881418,-1.051949210060905,45.61000061035156,-1.5538457926922309,45.63999938964844,1.4912261915915996,45.540000915527344,-0.015317303090881418
9442,2010-08-10,45.22000122070313,45.4000015258789,44.83000183105469,45.209999084472656,3904100.0,-0.010503272083653425,2.0810565601996798,-0.33341810783340065,83.76070744755003,66.8800798015089,-0.7308370629673178,-1.5287183742361847,-1.095422341908609,1.6666119351790485,16.543407127930752,0.8699989318847656,0.859536762629098,1.2855007171630959,-1.1037690963214715,3.6747705306476632,0.09086581042080866,2.480135623905383,-2.4575272559259176,33.6206414611614,-41.994787105900926,1.1946349067422843,8,-0.9549999237060618,-1.8299999237060618,-1.4875011444091868,1.5049991607665945,1.6599998474120952,1,0.0013267925027449223,1.857158427403659,45.70000076293945,-1.051949210060905,45.61000061035156,-1.5538457926922309,45.63999938964844,0.0013267925027449223
9443,2010-08-11,43.599998474121094,44.4900016784668,43.349998474121094,44.43999862670898,3885800.0,-0.03582491602942173,1.4255225897563886,-83.98207475203726,61.42625116774836,68.14966326459205,1.0392088631517495,0.050559008713449316,0.4851049150483959,3.2693651500150906,16.613608743981462,1.8700027465820384,0.7927920775465793,-0.30700187683105185,-2.698487845052256,2.084484091390152,-1.5027448609416538,0.8887411072795501,-0.5793222922487118,9.469685475702287,-68.540807134214,1.1957429841106026,8,0.6650028228759766,-0.039997100830078125,-0.27499866485595703,3.125001907348633,2.640003204345703,2,0.03577984926345712,2.0810565601996798,45.22000122070313,1.857158427403659,45.70000076293945,-1.051949210060905,45.61000061035156,0.03577984926345712
9444,2010-08-12,43.18999862670898,43.41999816894531,42.79999923706055,42.83000183105469,4140700.0,-0.009403666554150703,-1.9523619222350388,-0.4285675360239006,48.90107356498184,67.40158202639677,1.5949911262360743,0.4206961403164442,0.809108965152582,3.6568418298707286,16.55417649918092,0.7999992370605469,0.7891295468653183,-0.678001594543467,-3.0905096390390767,1.7345064499521428,-1.8842556167912718,0.5282524277043379,2.8000030517578196,12.341753432925683,-60.65502600275184,1.2062540222478053,8,1.2050018310546946,0.49500274658203836,0.015001296997077418,3.5350017547607493,3.9000015258789134,3,0.058809932768939754,1.4255225897563886,43.599998474121094,2.0810565601996798,45.22000122070313,1.857158427403659,45.70000076293945,0.058809932768939754
9445,2010-08-13,43.02000045776367,43.40999984741211,42.86000061035156,42.959999084472656,2455700.0,-0.0039360540484059126,-3.2307906744721744,0.16667196490447606,45.38745231626807,66.30687735956118,1.8883177958531618,0.6491809274547649,0.8787244461496755,3.7935193147755015,16.159685092316604,0.5499992370605469,0.8530959240703524,-0.863999748229979,-3.2479675787977413,1.5199680823377832,-2.0559836635138637,0.32798416705390565,2.906201171874997,6.96206428248076,-60.67615896309339,1.191983915283883,8,1.375,0.6650009155273438,0.1849994659423828,3.7049999237060547,4.229999542236328,4,0.08298465032163782,-1.9523619222350388,43.18999862670898,1.4255225897563886,43.599998474121094,2.0810565601996798,45.22000122070313,0.08298465032163782
9446,2010-08-16,42.63000106811523,42.9900016784668,42.27000045776367,42.68999862670898,3813300.0,-0.009065536622468007,1.1818097748184668,-0.9999364231673978,41.73911832004596,64.61180098614307,2.1711551676952325,1.077075835576089,1.2429791002478439,4.157810880229725,15.701233869912768,0.75,0.9341119618709328,-1.242999267578135,-3.6489839875263925,1.1629854523701226,-2.44599162755226,-0.04000690760400971,3.233676513671881,11.501613019203685,-52.31857336230624,1.2029923599741275,8,1.500000000000007,1.0550003051757884,0.4999990463256907,4.019998550415046,3.899997711181655,0,0.0971146912014722,-3.2307906744721744,43.02000045776367,-1.9523619222350388,43.18999862670898,1.4255225897563886,43.599998474121094,0.0971146912014722
9447,2010-08-17,43.56999969482422,44.099998474121094,42.86000061035156,42.86000061035156,4340100.0,0.022050166623431178,-2.492956233008457,-11.8337995930824,51.78294408594137,63.400822227535656,1.1323261135276539,0.21255727820445713,0.3185763011991014,3.199065880680152,14.376121741435522,1.4699974060058665,0.9929694617640905,-0.3440006256103487,-2.6967674807425226,2.008766229521825,-1.5203840531764357,0.8323828019557382,2.149930802001954,58.55849199257681,-4.29492963672233,1.176383427566086,8,0.5600013732910156,0.11500167846679688,-0.5850000381469727,3.0799999237060547,2.020000457763672,1,0.0803305032020869,1.1818097748184668,42.63000106811523,-3.2307906744721744,43.02000045776367,-1.9523619222350388,43.18999862670898,0.0803305032020869
9448,2010-08-18,42.61999893188477,43.02000045776367,42.54999923706055,42.88999938964844,6070600.0,-0.021804011236940646,-1.2926897347388793,-0.38028282524364737,45.19618860411425,59.61341021892739,1.8154831541383203,1.2718723004589805,1.2695867130382936,4.117580222297569,13.502419130460844,1.0200004577636719,0.9368397321940805,-1.3220012664794822,-3.593802269563689,0.9497997366047244,-2.4579017680215856,-0.18610076493737893,2.9619343633789015,19.125620410112056,-41.979928291241166,1.1359005015421035,8,1.4950008392333913,1.065002441406243,0.6575012207031179,4.030000686645501,4.460002899169915,2,0.0999531263020157,-2.492956233008457,43.56999969482422,1.1818097748184668,42.63000106811523,-3.2307906744721744,43.02000045776367,0.0999531263020157
9449,2010-08-19,42.040000915527344,42.61999893188477,41.93999862670898,42.47000122070313,5082900.0,-0.013608588242444153,-1.158714396434796,1.5925910227610567,40.64102601722876,55.44426620027933,2.0463100704118204,1.9394956349890577,1.834848988889803,4.662718851078154,12.567149139884808,0.6800003051757955,0.8283216009824699,-1.8944993972778335,-4.191504121413388,0.402505326857721,-3.043001759345607,-0.7459970352100598,3.409455066236333,4.629735920499192,-53.8939809885349,1.148502362067777,8,1.9099979400634766,1.6450004577636719,1.2374992370605469,4.60999870300293,4.8999977111816335,3,0.09990486849366831,-1.2926897347388793,42.61999893188477,-2.492956233008457,43.56999969482422,1.1818097748184668,42.63000106811523,0.09990486849366831
9450,2010-08-20,42.099998474121094,42.18999862670898,41.58000183105469,41.77999877929688,3473100.0,0.0014271540743850952,1.4399871826172284,-0.7441848086442465,29.7419953494215,49.84186187481112,1.604822802534656,1.8806201385745638,1.717955001602789,4.564344096186133,12.050597972855904,0.6099967956542898,0.6128796925019202,-1.7740016937255874,-4.20036082702152,0.6523574395703449,-2.9871812603735535,-0.5608221270776212,3.1388900663393002,20.63481491124762,-32.33770173373996,1.2131795666479668,8,1.3900032043457031,1.5850028991699219,1.1925020217895508,4.315000534057617,4.980003356933594,4,0.11852736007898335,-1.158714396434796,42.040000915527344,-1.2926897347388793,42.61999893188477,-2.492956233008457,43.56999969482422,0.11852736007898335
9451,2010-08-23,41.84000015258789,42.54999923706055,41.77999877929688,42.36999893188477,3470700.0,-0.006175732326760608,-1.3692266159606858,-1.6562477648237484,26.576557225967292,43.48806740574637,1.4077374247687686,2.116834973693308,1.8991317781151622,4.785181426526364,11.639421317689804,0.7700004577636648,0.272600220784156,-1.9500000000000028,-4.538842812970387,0.6388428129703811,-3.244421406485195,-0.6555785935148108,3.106177451120047,10.31740745562381,-35.98611988393469,1.2944214064851922,8,1.1950016021728516,1.845001220703125,1.452500343322754,4.299999237060547,4.970001220703132,0,0.1293020991319831,1.4399871826172284,42.099998474121094,-1.158714396434796,42.040000915527344,-1.2926897347388793,42.61999893188477,0.1293020991319831
9452,2010-08-24,41.22000122070313,41.41999816894531,40.86000061035156,41.36999893188477,4866900.0,-0.014818330057926876,3.480048828870324,0.2830152012437343,17.761144912039853,38.63638893288987,1.565271729664964,2.6888204405967358,2.428255727815582,5.356907050839823,11.790511281066658,0.9799995422363281,-0.10151914719659771,-2.4519989013671832,-5.284789002442864,0.3807911997084972,-3.86839395190502,-1.0356038508293466,3.456882321192545,16.666696101061557,-22.514916659222667,1.4163950505378398,8,1.259998321533196,2.2049999237060476,2.157499313354485,4.919998168945305,5.79999923706054,1,0.12882089765506244,-1.3692266159606858,41.84000015258789,1.4399871826172284,42.099998474121094,-1.158714396434796,42.040000915527344,0.12882089765506244
9453,2010-08-25,41.13999938964844,41.290000915527344,40.33000183105469,40.93000030517578,7023600.0,-0.0019408497982894568,2.764686522955406,-1.4000152590218966,16.317328338434905,35.01597279660688,1.4076559138977416,2.7358198795854634,2.3781505408486865,5.384486845499254,11.864947138998568,0.9599990844726562,-0.532962963694267,-2.4220006942748995,-5.471629745262312,0.6276283567125134,-3.9468152197686024,-0.8971861687811966,3.155195859092828,35.37111720797112,2.49197180022707,1.5248145254937053,8,1.0750007629394531,2.0200023651123047,2.3000011444091797,5.0,6.119998931884766,2,0.10816725398540372,3.480048828870324,41.22000122070313,-1.3692266159606858,41.84000015258789,1.4399871826172284,42.099998474121094,0.10816725398540372
9454,2010-08-26,40.77000045776367,41.4900016784668,40.75,41.400001525878906,4266900.0,-0.008993654287167141,-1.2089536942671533,-3.000018165304269,15.527029222675907,31.698148008429975,1.5626023078445712,3.0611426928013117,2.6223437331257102,5.702254108025571,12.01296630693336,0.7400016784667969,-0.9900048187996902,-2.663999557495117,-5.959607025739508,0.631607910749274,-4.311803291617309,-1.0161958233729251,3.049371580855201,19.81978111860114,-6.684383647440736,1.6478037341221952,8,1.4449996948242188,2.3900012969970703,2.6700000762939453,5.369998931884766,6.029998779296875,3,0.15477069665054244,2.764686522955406,41.13999938964844,3.480048828870324,41.22000122070313,-1.3692266159606858,41.84000015258789,0.15477069665054244
9455,2010-08-27,41.849998474121094,41.95000076293945,40.560001373291016,41.11999893188477,3749400.0,0.026490017273270938,1.9892327570294714,-1.1587274675902546,25.967498360535558,29.9457457907066,0.3343461736596751,1.9512333762374183,1.4400357974577247,4.583119165658559,11.630784838043036,1.3899993896484375,-1.220588842296948,-1.5015014648437486,-4.871913446849398,1.8689105171619005,-3.186707455846573,0.18370452615907595,1.550649139590078,68.4683972582261,46.7012182224708,1.6852059910028234,8,0.3650016784667969,1.3100032806396484,1.5900020599365234,4.290000915527344,6.25,4,0.12162485873769868,-1.2089536942671533,40.77000045776367,2.764686522955406,41.13999938964844,3.480048828870324,41.22000122070313,0.12162485873769868
9456,2010-08-30,41.16999816894531,41.959999084472656,41.16999816894531,41.650001525878906,2438300.0,-0.01624851445565223,-2.2916474608598905,-0.6575392574399771,25.334913112164315,27.007075682509143,0.8777727794265999,2.4745747521439725,2.0318935522847923,5.220110106301085,12.335615006306085,0.7900009155273438,-1.358601028217194,-2.0015016555786147,-5.436837258181129,1.4338339470238992,-3.719169456879875,-0.2838338542773542,1.8621719508470846,51.533604497137794,29.97425043126645,1.7176678013012572,8,0.5050029754638672,1.9900035858154297,2.2075023651123047,4.970001220703125,7.130001068115234,0,0.14355122479862814,1.9892327570294714,41.849998474121094,-1.2089536942671533,40.77000045776367,2.764686522955406,41.13999938964844,0.14355122479862814
9457,2010-08-31,41.2599983215332,41.709999084472656,40.79999923706055,40.93999862670898,4565300.0,0.002186061612598822,-2.0333405388909376,-0.666661368513088,32.484999591689686,25.594721347795307,0.47566045466529516,2.2062845370954065,1.8246099455358973,5.078884371468476,13.291071766040194,0.9099998474121094,-1.471738793591399,-1.72650146484375,-5.154800995690685,1.7017980660031853,-3.440651230267221,-0.012351699420278806,1.4479116036106703,57.05509555481706,32.56335948005896,1.714149765423469,8,0.21500205993652344,1.900003433227539,2.092501640319824,4.880001068115234,7.030002593994141,1,0.13451292480691457,-2.2916474608598905,41.16999816894531,1.9892327570294714,41.849998474121094,-1.2089536942671533,40.77000045776367,0.13451292480691457
9458,2010-09-01,42.77999877929688,42.88000106811523,41.81999969482422,41.93000030517578,3418400.0,0.03683956664075794,1.0190443666167868,2.6562477648236524,47.36841847530418,26.342209398692578,-1.13903940183328,0.4942502407443996,0.25382874044098713,3.512304570844748,14.178244299423614,1.6200027465820241,-1.4993307216132834,-0.06850090026854616,-3.2793139800278226,3.1423121794907303,-1.6739074401481844,1.536905639611092,-2.4499969482421946,95.68955594944927,66.78330767266645,1.6054065398796384,9,-1.1749973297119212,0.3800029754638601,0.4675016403198171,3.3200016021728445,5.650001525878899,2,0.09911177651829939,-2.0333405388909376,41.2599983215332,-2.2916474608598905,41.16999816894531,1.9892327570294714,41.849998474121094,0.09911177651829939
9459,2010-09-02,44.2599983215332,44.34000015258789,42.86999893188477,42.97000122070313,7148600.0,0.03459559570984738,1.027586823779485,1.5176463724407614,56.81318193022198,29.35011901878152,-2.5379033312402086,-1.153581160131239,-1.245971399953767,1.9948169181385893,14.772865685858866,1.5600013732910085,-1.6422744254637252,1.4804986953735337,-1.5308451433019243,4.491842534048992,-0.0251732239641953,2.9861706147112628,-3.8789965057373053,97.88354875951656,63.46679275099375,1.5056719193377306,9,-1.924997329711914,-1.099996566772461,-1.117497444152832,1.4450016021728516,4.030002593994141,3,0.06778129493376994,1.0190443666167868,42.77999877929688,-2.0333405388909376,41.2599983215332,-2.2916474608598905,41.16999816894531,0.06778129493376994
9460,2010-09-03,45.0,45.11000061035156,44.5,44.7599983215332,4251400.0,0.01671942400654758,1.6521598513935996,0.18604823089320405,62.53968599972796,33.346022215866036,-3.1550684079769766,-2.046553587965583,-1.9740493702175286,1.2139047423663243,15.703162872740295,0.8500022888183594,-1.6427163449783038,2.25100040435791,-0.6499682794638204,5.151969088179641,0.8005160624470449,3.7014847462687754,-4.460638250732423,97.44778247558727,57.64840695695625,1.4504843419108664,9,-2.279998779296875,-1.8399982452392578,-2.2649993896484375,0.7049999237060547,3.270000457763672,4,0.03999998304579,1.027586823779485,44.2599983215332,1.0190443666167868,42.77999877929688,-2.0333405388909376,41.2599983215332,0.03999998304579
9461,2010-09-07,45.0,45.13999938964844,44.65999984741211,44.86000061035156,3421400.0,0.0,1.2857220708446866,0.5833267106413415,58.40188735743064,37.861660265353905,-2.9722469067628197,-2.2152624263001286,-1.9876701332649844,1.1535780285599984,16.565587852059974,0.4799995422363281,-1.5468782987608094,2.2860004425048857,-0.47875086729978733,5.050751752309559,0.9036247876025527,3.6683760974072186,-4.186399919067384,96.77420772520118,56.896140593398314,1.3823756549023358,9,-2.2649993896484375,-1.8399982452392578,-2.3124990463256836,0.7049999237060547,3.759998321533203,1,0.0688888549804687,1.6521598513935996,45.0,1.027586823779485,44.2599983215332,1.0190443666167868,42.77999877929688,0.0688888549804687
9462,2010-09-08,45.27999877929688,45.72999954223633,44.91999816894531,44.91999816894531,4263200.0,0.0062221950954861605,-3.5,2.5714441416894243,66.96430091956671,43.489101663257436,-2.923173248110892,-2.6251275264625846,-2.2470460731394226,0.8228905409138818,17.875418736499704,0.8100013732910156,-1.3611309411165067,2.562999343872079,-0.21330695877274763,5.339305646516905,1.1748461925496656,3.951152495194492,-4.120286753667003,88.49102863169456,44.08820316260937,1.3881531513224143,9,-2.1349983215332102,-2.11999702453614,-2.1924991607666087,-0.5549983978271555,3.7100028991699148,2,0.0666961249818867,1.2857220708446866,45.0,1.6521598513935996,45.0,1.027586823779485,44.2599983215332,0.0666961249818867
9463,2010-09-09,45.15999984741211,45.9900016784668,44.88000106811523,45.63000106811523,3077600.0,-0.0026501531607734385,-1.1553435453764174,-1.3055567329292133,71.13822293875644,49.66812318726638,-2.4283345443413467,-2.511005395996399,-2.048720495068615,0.8941817557526548,18.16971717837694,1.1100006103515696,-1.1134987691543827,2.3650003433227553,-0.5971929321298504,5.327193618775361,0.8839037055964525,3.846096981049058,-3.543259070121586,73.3974006284463,22.973637421122362,1.4810966377263013,9,-1.8849983215332031,-1.9999980926513672,-1.9974994659423828,-1.260000228881836,3.799999237060547,3,0.06930914700378588,-3.5,45.27999877929688,1.2857220708446866,45.0,1.6521598513935996,45.0,0.06930914700378588
9464,2010-09-10,45.72999954223633,45.81999969482422,45.08000183105469,45.20000076293945,3084000.0,0.012621782478966947,1.084503712618605,-1.12765404843843,73.00382195168527,54.8943813640608,-2.4817505761780225,-3.036648345172118,-2.529253753866854,0.2479568279106843,18.114129844454723,0.7399978637695312,-0.7049390579895629,2.807999992370604,-0.4304180242706863,6.046418009011894,1.1887909840499589,4.427209000691249,-3.5884674568046506,82.55021185627056,27.186892968433668,1.6192090083206445,9,-2.3349990844726562,-2.569997787475586,-2.167499542236328,-1.8299999237060547,3.450000762939453,4,0.05904222151687821,-1.1553435453764174,45.15999984741211,-3.5,45.27999877929688,1.2857220708446866,45.0,0.05904222151687821
9465,2010-09-13,46.59000015258789,46.72000122070313,46.09000015258789,46.099998474121094,3693700.0,0.018806048960426258,-1.4706005550029075,0.9245335982034893,77.97409420013098,60.743179262723764,-2.9040670362833225,-3.810865304376989,-3.2972990684936647,-0.6894708404863934,18.25647048840451,0.990001678466804,-0.22174469442147426,3.4895006179809585,-0.1414278638982367,7.120429099860154,1.6740363770413609,5.304964858920556,-3.9866517159919965,93.68927274511695,31.28012209558549,1.8154642409395967,9,-2.8299999237060547,-3.0649986267089844,-2.777499198913574,-2.690000534057617,-0.1100006103515625,0,0.036488533105210275,1.084503712618605,45.72999954223633,-1.1553435453764174,45.15999984741211,-3.5,45.27999877929688,0.036488533105210275
9466,2010-09-14,46.77000045776367,47.02000045776367,46.18000030517578,46.58000183105469,4216100.0,0.0038634965569062096,1.4347878968813406,0.3877509711874567,84.47204821777787,66.51951799895578,-2.4654364209980386,-3.8628550382787807,-3.3671718986627184,-0.9673948466570437,18.080578116196993,0.8400001525878906,0.3595043427557201,3.462500953674315,-0.5113394601277363,7.436341367476366,1.4755807467732893,5.449421160575341,-3.590320631392764,88.31775367744056,19.291250851944582,1.986920206901024,9,-2.3500003814697266,-3.094999313354492,-2.9574995040893555,-2.8700008392333984,-0.20999908447264914,1,0.0320718406097642,-1.4706005550029075,46.59000015258789,1.084503712618605,45.72999954223633,-1.1553435453764174,45.15999984741211,0.0320718406097642
9467,2010-09-15,47.06999969482422,47.06999969482422,46.4000015258789,46.93000030517578,4234700.0,0.0064143518093711105,8.571444141689474,0.7368442186841208,85.85249523739229,70.79552652807668,-2.0725695777323807,-4.097267712733341,-3.553866023141836,-1.365844845671731,18.958571539499783,0.6699981689453196,0.851187000468677,3.5875001907348647,-0.728545455538196,7.9035458370079255,1.4294773675983379,5.7455230138713915,-3.2758685674304715,100.0,25.6126937330952,2.1580228231365304,9,-2.1000003814697266,-3.3699989318847656,-3.2424983978271484,-3.1700000762939453,-0.029998779296875,2,0.035903943863734744,1.4347878968813406,46.77000045776367,-1.4706005550029075,46.59000015258789,1.084503712618605,45.72999954223633,0.035903943863734744
9468,2010-09-16,46.88000106811523,47.0,46.5099983215332,46.9000015258789,4145200.0,-0.00403651217210188,3.4546132371553018,-0.14286103542234332,87.762690829256,74.23436085019156,-1.3855271618903018,-3.7647788308365833,-3.291698601153591,-1.2775190007800887,19.667499985796937,0.5600013732910156,1.4482772006625169,3.1845014572143455,-1.366401664928297,7.735404579356988,0.9090498961430242,5.459953018285667,-2.496213598583992,90.45232006686234,8.784091762850977,2.27545156107132,9,-1.095001220703118,-3.180000305175774,-3.052499771118157,-2.980001449584954,-0.19000244140625,3,0.045008544417177054,8.571444141689474,47.06999969482422,1.4347878968813406,46.77000045776367,-1.4706005550029075,46.59000015258789,0.045008544417177054
9469,2010-09-17,46.2400016784668,47.22999954223633,46.18999862670898,46.9000015258789,21470600.0,-0.013651863802616626,-1.7368230847608732,32.99923707800842,78.69283998561878,76.02915573751277,-0.48626356759192646,-2.9449834852311767,-2.6032101328371624,-0.7196760869728109,19.87608058309919,1.0400009155273509,1.968146280402884,2.3345020294189425,-2.2818928011338926,6.9508968599717775,0.02630461414252494,4.64269944469536,-1.3726960083828246,13.158035630630028,-67.28082397141023,2.3081974152764175,9,-0.2950019836425781,-2.460000991821289,-2.327500343322754,-2.3400020599365234,0.6999969482421804,4,0.0588234711780411,3.4546132371553018,46.88000106811523,8.571444141689474,47.06999969482422,1.4347878968813406,46.77000045776367,0.0588234711780411
9470,2010-09-20,47.09000015258789,47.22999954223633,46.2599983215332,46.4900016784668,5613100.0,0.018382319274804937,1.2045551095428417,-0.9090888073288541,87.85169502893945,79.30135658990264,-1.1271499759862849,-3.585822681263899,-3.403191758629063,-1.6515545485373693,19.86378437658892,0.9899978637695312,2.3180613513372634,2.935000419616699,-1.808170493484333,7.6781713327177314,0.5634149630661867,5.306585876167212,-1.75015570807345,86.66671510730207,2.4653076701075918,2.3715854565505152,9,-1.0349998474121094,-3.309999465942383,-3.049999237060547,-3.190000534057617,-0.9399986267089915,0,0.0443830992952976,-1.7368230847608732,46.2400016784668,3.4546132371553018,46.88000106811523,8.571444141689474,47.06999969482422,0.0443830992952976
9471,2010-09-21,47.25,47.66999816894531,46.97000122070313,47.11999893188477,4126400.0,0.003397745739937452,-2.2558263322717895,0.21666899787646796,87.95947425803124,81.6341536275098,-1.0442356696323856,-3.499140480228853,-3.4951324441739757,-1.9102603925535107,20.312748233242253,0.6999969482421804,2.487440680363733,2.824500274658206,-1.9794527610691262,7.628453310385538,0.4225237567945399,5.226476792521872,-1.532124535941179,71.6217365641425,-15.351995723625379,2.4019765178636656,9,-0.9750003814697266,-3.25,-3.2099990844726562,-3.3500003814697266,-1.0,1,-0.016296305984416337,1.2045551095428417,47.09000015258789,-1.7368230847608732,46.2400016784668,3.4546132371553018,46.88000106811523,-0.016296305984416337
9472,2010-09-22,46.52999877929688,47.33000183105469,46.18999862670898,47.09000015258789,4205900.0,-0.015238121073081867,1.1923038832708082,-4.307667478506006,76.44571182610568,82.22387461499305,-0.1433499558975626,-2.488518132609279,-2.7565893522234504,-1.275312782835556,19.880517546332992,1.1400032043457102,2.5295104558940764,1.8389991760253963,-2.8032376839886055,6.481236036039398,-0.48211925398160105,4.160117606032394,-0.4216987742607614,22.972990388507267,-60.2999870454525,2.3211184300070005,9,-0.1549987792968821,-2.529998779296882,-2.622497558593757,-2.6299991607666087,-0.6100006103515696,2,0.0006448010913657765,-2.2558263322717895,47.25,1.2045551095428417,47.09000015258789,-1.7368230847608732,46.2400016784668,0.0006448010913657765
9473,2010-09-23,45.59000015258789,46.349998474121094,45.52000045776367,46.18999862670898,3007400.0,-0.020201991217915882,-1.2432443578402566,1.0714232191878812,60.15269282871355,80.7959713791073,0.9656020830757797,-1.2627867629374165,-1.8076223289378106,-0.4410677525404765,18.871898725996772,1.0099983215332102,2.61717508454759,0.6765005111694364,-3.6660114634771546,5.019012485816027,-1.4947554761538626,2.8477564984927355,2.079998016357422,3.255803225285615,-74.93995298693585,2.171255987323296,9,1.0049991607666016,-1.5900001525878906,-1.6824989318847656,-1.6900005340576172,0.09000015258789062,3,0.03180523707142702,1.1923038832708082,46.52999877929688,-2.2558263322717895,47.25,1.2045551095428417,47.09000015258789,0.03180523707142702
9474,2010-09-24,47.08000183105469,47.31000137329102,46.40999984741211,46.52000045776367,4243500.0,0.03268264254178166,-1.3076885456759755,-0.9333379957529706,64.24659681759985,79.27069389215941,-0.3495188651047414,-2.3777280010350808,-3.265353916598528,-2.0032059022748996,18.273248290948512,1.720001220703132,2.654012662524856,1.8510021209716783,-2.1254294735603096,5.827433715503666,-0.1372136762943157,3.8392179182376722,0.5469963836669933,72.5582806520123,-3.0699431569476445,1.9882157972659926,9,-0.4850025177001953,-3.0800018310546875,-3.1800012588500977,-3.180002212524414,-0.8500022888183594,4,-0.008283840042003998,-1.2432443578402566,45.59000015258789,1.1923038832708082,46.52999877929688,-2.2558263322717895,47.25,-0.008283840042003998
9475,2010-09-27,46.93999862670898,47.43000030517578,46.86999893188477,47.2400016784668,2904700.0,-0.0029737297982295186,-1.5454466638924067,-0.5357184215366507,63.03762758600879,76.88909159974061,-0.1728213108311749,-1.936108036584379,-3.053099956993357,-1.927305359834392,18.13640016226854,0.5600013732910085,2.6789298983075014,1.456498908996572,-2.251855866964256,5.1648536849574,-0.3976784789838419,3.310676296976986,0.6448596328735405,66.04649677347206,-6.62158527649683,1.8541773879804149,9,-0.3449993133544851,-2.9399986267089773,-3.1224985122680593,-3.039999008178704,-0.4499969482421804,0,0.0,-1.3076885456759755,47.08000183105469,-1.2432443578402566,45.59000015258789,1.1923038832708082,46.52999877929688,0.0
9476,2010-09-28,47.08000183105469,47.209999084472656,46.13000106811523,46.66999816894531,2550300.0,0.0029825992424730163,2.223883486301235,-1.3666649712628738,62.32878287170281,74.27534578133067,-0.29527804085851983,-1.697688120136064,-3.12257151693246,-2.106818179112196,17.74202619818129,1.079998016357429,2.6416698617900636,1.301001930236815,-1.8618621335424024,4.463865994016032,-0.28043010165279725,2.882433962126427,0.4635592724914517,81.6754710951777,10.554119673329154,1.5814320318896093,9,-0.4850025177001953,-3.0800018310546875,-3.4925003051757812,-3.180002212524414,-0.7700004577636648,1,-0.019753616588909062,-1.5454466638924067,46.93999862670898,-1.3076885456759755,47.08000183105469,-1.2432443578402566,45.59000015258789,-0.019753616588909062
9477,2010-09-29,46.81000137329102,47.099998474121094,46.61999893188477,46.93999862670898,2939700.0,-0.005734928786378379,1.133345766505004,-0.317063639746895,61.07382893986304,71.30991668250924,-0.07379743756160906,-1.04410836403121,-2.7804988910353003,-1.8698358549434175,17.072259621708085,0.479999542236321,2.4643285752095494,0.7535013198852596,-1.6137791641159964,3.1207818038865156,-0.4301389221153684,1.9371415618858876,0.6930885173394685,67.5393203447212,-3.1580492061330716,1.1836402420006267,9,-0.21500205993653054,-2.8100013732910227,-3.449999809265144,-2.9100017547607493,1.0799980163574148,2,-0.011963284701173915,2.223883486301235,47.08000183105469,-1.5454466638924067,46.93999862670898,-1.3076885456759755,47.08000183105469,-0.011963284701173915
9478,2010-09-30,47.02000045776367,47.63000106811523,46.56000137329102,46.97999954223633,3379300.0,0.004486201202986262,-1.431825078244894,-0.30770585128238587,59.097321535218406,69.13263685468698,-0.2926214509090741,-0.9698973789452339,-2.8922555064000193,-2.152364072879287,17.66434021482987,1.0699996948242045,2.221674754746651,0.7515003204345732,-1.0788330944310047,2.581833735300151,-0.16366638699821578,1.666667027867362,-1.5,59.33329264322964,-9.457268512562209,0.9151667074327889,9,-0.4250011444091797,-3.020000457763672,-4.067500114440918,-3.1200008392333984,1.3400001525878906,3,-0.023394348747538873,1.133345766505004,46.81000137329102,2.223883486301235,47.08000183105469,-1.5454466638924067,46.93999862670898,-0.023394348747538873
9479,2010-10-01,47.2599983215332,47.7599983215332,47.08000183105469,47.22999954223633,4603900.0,0.005104165491982782,-3.12126326497584,0.7499523173755483,55.177728303987095,65.50219610747006,-0.41651843824118373,-1.0262345875736258,-3.033387399221702,-2.462315722628432,18.64690886513297,0.7399978637695312,1.927989794128095,0.8414981842040987,-0.7749997231121171,2.4579960915203145,0.03324923054599083,1.6497471378622066,-1.6977978515624983,69.3251016864268,3.531875370638531,0.8082489536581086,10,-0.6199989318847656,-3.0999984741210938,-4.572497367858887,-3.55999755859375,1.3400001525878906,4,-0.033432037081506216,-1.431825078244894,47.02000045776367,1.133345766505004,46.81000137329102,2.223883486301235,47.08000183105469,-0.033432037081506216
9480,2010-10-04,46.79999923706055,47.45000076293945,46.40999984741211,47.22000122070313,2567900.0,-0.009733370732327495,1.3636355754767282,-14.000635808748966,50.222213179976855,61.30916709879734,-0.0022149769644386197,-0.447408698145523,-2.513935731376982,-2.097530518627295,18.912575103209285,1.0400009155273438,1.6133861640006444,0.29149913787841797,-1.1870107885088288,1.7700090642656647,-0.4477558253152054,1.0307541010720414,-1.1498868530273398,41.10425140535582,-20.937595162881003,0.7392549631936226,10,-0.15999984741210938,-2.6399993896484375,-4.1124982833862305,-3.0999984741210938,1.3300018310546804,0,-0.012179480857188563,-3.12126326497584,47.2599983215332,-1.431825078244894,47.02000045776367,1.133345766505004,46.81000137329102,-0.012179480857188563
9481,2010-10-05,48.099998474121094,48.18999862670898,47.18000030517578,47.38999938964844,3276600.0,0.027777761928489353,1.269660706019531,-1.6904660266482308,56.645153414818544,59.10910505309877,-1.3063374910829637,-1.5844937639647014,-3.7449204307883264,-3.470183685412721,19.38272425555526,1.3899993896484304,1.4786707166704076,1.4364984512329073,-0.026033967678706915,2.8990308701445215,0.7052322417771038,2.167764660688711,-2.365490652587887,94.94380818488902,36.14592365350964,0.731266209455806,10,-1.2449989318847656,-3.604999542236328,-5.412497520446777,-4.399997711181641,-0.009998321533203125,1,-0.03347186791534962,1.3636355754767282,46.79999923706055,-3.12126326497584,47.2599983215332,-1.431825078244894,47.02000045776367,-0.03347186791534962
9482,2010-10-06,48.29999923706055,48.34000015258789,47.91999816894531,48.09000015258789,2543900.0,0.0041580201514364035,1.8965562600299912,0.2957737398050741,59.149470219315596,58.997635874276774,-1.373274318139643,-1.6302255937553056,-3.8740940190151107,-3.724370085330534,19.526544876407424,0.4200019836425781,1.1864686062312018,1.4854991912841768,0.0009621228087084432,2.9700362597596452,0.7432306570464391,2.2277677255219146,-2.418161967216797,97.92741403096822,41.35179807153243,0.7422685342377345,10,-1.0649986267089844,-3.729999542236328,-5.882497787475586,-4.724998474121094,-0.3699989318847656,2,-0.04120078457977694,1.269660706019531,48.099998474121094,1.3636355754767282,46.79999923706055,-3.12126326497584,47.2599983215332,-0.04120078457977694
9483,2010-10-07,48.290000915527344,48.70000076293945,48.13999938964844,48.599998474121094,3393800.0,-0.00020700458987854553,1.196074618157883,-1.4761852861035423,64.37586907404526,59.01199945832627,-1.0504722256942927,-1.4479494356044569,-3.7841872460531647,-3.774913827101912,19.60706930212579,0.5600013732910156,0.867037874970741,1.3190008163452163,-0.08910919261963102,2.7271108253100635,0.6149458118627962,2.0230558208276364,-2.211510615064064,82.09608369009345,19.201081795710216,0.704055004482422,10,-0.875,-3.030000686645508,-5.972499847412109,-4.715000152587891,-0.8700027465820312,3,-0.008283319906715714,1.8965562600299912,48.29999923706055,1.269660706019531,48.099998474121094,1.3636355754767282,46.79999923706055,-0.008283319906715714
9484,2010-10-08,48.43000030517578,48.59000015258789,48.040000915527344,48.2400016784668,2223500.0,0.0028991382686724965,1.1568668516676266,-0.6129036227603859,60.436135035487965,58.72294473049062,-1.0938677168552218,-1.4496230818893423,-3.84068151486764,-3.960566016920282,19.652285717776326,0.5499992370605469,0.7384534582604161,1.3240001678466768,-0.10076386064177711,2.748764196335131,0.6116181536024499,2.036382182090904,-2.089358958464885,88.20959171094934,27.151617578778506,0.7123820142442268,10,-1.0149993896484375,-2.645000457763672,-6.04749870300293,-4.854999542236328,-0.43000030517578125,4,-0.0014453787813983876,1.196074618157883,48.290000915527344,1.8965562600299912,48.29999923706055,1.269660706019531,48.099998474121094,-0.0014453787813983876
9485,2010-10-11,48.290000915527344,48.58000183105469,48.040000915527344,48.52000045776367,1390700.0,-0.002890757562796775,2.085699338426829,-1.2105326560523622,58.125005215405174,58.25585832423533,-0.8294583623372489,-1.2392718786659742,-3.6225625023850796,-3.8467397121497413,19.124239143407145,0.5400009155273438,0.8363582720719762,1.0990007400512667,-0.3971962832100573,2.5951977633125907,0.35090222842060825,1.8470992516819251,-1.7134236271935919,73.02633395154834,12.755005224433582,0.7480985116306611,10,-0.7350006103515625,-1.6900005340576172,-5.542499542236328,-4.924999237060547,-1.2800025939941406,0,0.006419497881891223,1.1568668516676266,48.43000030517578,1.196074618157883,48.290000915527344,1.8965562600299912,48.29999923706055,0.006419497881891223
9486,2010-10-12,48.27000045776367,48.4900016784668,47.40999984741211,48.13000106811523,2398800.0,-0.0004141738948950646,2.7241324879640105,-0.6086942099414835,65.2631705751692,58.721340728158225,-0.696108095497685,-1.1606399148128546,-3.5640063460124125,-3.815292524263107,18.134830278128636,1.0800018310546875,0.7857899264274266,1.004000282287599,-0.5525057324328344,2.5605062970080326,0.22574727492737878,1.7822532896478194,-1.4810808219693499,66.66666666666666,1.608059429575107,0.7782530073602169,10,-0.7150001525878906,-1.5900001525878906,-5.329998970031738,-5.10999870300293,-1.4000015258788991,1,-0.0029003395135855925,2.085699338426829,48.290000915527344,1.1568668516676266,48.43000030517578,1.196074618157883,48.290000915527344,-0.0029003395135855925
9487,2010-10-13,48.7599983215332,49.08000183105469,48.41999816894531,48.41999816894531,3759800.0,0.010151188297548908,-2.8823727406343616,2.4285831062669065,80.19045875186012,61.06502264111842,-0.9838749329713892,-1.5995451169719672,-4.0150849189387685,-4.297584368907508,17.241401379954883,0.8100013732910156,0.7705002231884421,1.4094982147216797,-0.280016610056002,3.0990130394993614,0.5647408023328353,2.254255627110524,-1.7799705730243716,80.83813596295865,7.632992217671543,0.8447574123888414,10,-1.0149974822998047,-1.7799968719482422,-5.812497138977051,-5.599996566772461,-1.5099983215332031,2,-0.013740734044476621,2.7241324879640105,48.27000045776367,2.085699338426829,48.290000915527344,1.1568668516676266,48.43000030517578,-0.013740734044476621
9488,2010-10-14,48.9900016784668,49.13999938964844,48.56000137329102,48.77000045776367,2871800.0,0.004717050140504719,1.23077600246487,0.6470621234390602,73.93482511197901,63.14914450867309,-1.0114064819712212,-1.7532579182664776,-4.22139194772577,-4.513995172326801,16.317500748869495,0.5799980163574148,0.7655731504406731,1.5340015411376982,-0.28997200202188367,3.35797508429728,0.6220147695579072,2.445988312717489,-1.7579770400524595,91.32960977621171,17.297319262126734,0.9119867715797892,10,-1.2150020599365234,-1.980001449584961,-5.83750057220459,-5.829999923706055,-1.7000007629394531,3,-0.0216370960802994,-2.8823727406343616,48.7599983215332,2.7241324879640105,48.27000045776367,2.085699338426829,48.290000915527344,-0.0216370960802994
9489,2010-10-15,48.959999084472656,49.5,48.65999984741211,49.40999984741211,6595900.0,-0.0006124227998818288,1.6666626299568275,-2.0454466638923567,76.03092656808116,66.01677932957355,-0.7989134412994616,-1.5905816916058484,-4.170776834313557,-4.468041458388427,15.817826051255768,0.8400001525878906,0.7984435307017037,1.3679990768432617,-0.47968048331143365,3.215678636997957,0.4441592967659105,2.291838856920613,-1.4608579808855424,74.1626375070499,-0.8434584859054581,0.9238397800773482,10,-0.6199989318847656,-1.6699981689453125,-5.742497444152832,-5.799997329711914,-1.4599990844726562,4,-0.03145426765368842,1.23077600246487,48.9900016784668,-2.8823727406343616,48.7599983215332,2.7241324879640105,48.27000045776367,-0.03145426765368842
9490,2010-10-18,49.18000030517578,49.540000915527344,48.9000015258789,49.040000915527344,4380500.0,0.004493489068975398,-2.047629427792846,-0.31110922731318613,76.5151383791387,68.22455543672025,-0.7217027994953114,-1.7349277714724138,-4.3662170184145594,-4.6714486691155415,15.303030485974173,0.6399993896484446,0.8546300804991986,1.4835002899169893,-0.4775657415791983,3.444566321413177,0.5029672741688955,2.464033305665083,-1.3607217781626062,83.09857136972636,8.566965132372772,0.9805330157480953,10,-0.7049999237060547,-1.6499996185302734,-5.902499198913574,-6.019998550415039,-2.5699996948242188,0,-0.023993499346351088,1.6666626299568275,48.959999084472656,1.23077600246487,48.9900016784668,-2.8823727406343616,48.7599983215332,-0.023993499346351088
9491,2010-10-19,46.47999954223633,47.5,45.56999969482422,46.25,10465000.0,-0.05490038117497331,-1.4276731068666944,1.6428610354223434,47.41782580144463,66.92103939029013,1.926977147238766,0.9533051734342095,-1.675424486084232,-1.998647663800483,14.36052342743518,3.6100006103515625,0.8736021222252077,-1.1780004501342773,-3.205096948055896,0.8490960477873415,-2.1915486990950868,-0.16445220117346793,3.0600013732910156,22.9219034660886,-50.3256994875206,1.0135482489608083,10,1.0750007629394531,1.0500011444091797,-2.837498664855957,-2.954998016357422,1.1199989318847656,1,0.011402727721958383,-2.047629427792846,49.18000030517578,1.6666626299568275,48.959999084472656,1.23077600246487,48.9900016784668,0.011402727721958383
9492,2010-10-20,46.56000137329102,47.13999938964844,46.08000183105469,46.45000076293945,5693300.0,0.0017212098072849624,-1.4941163798906751,0.47826447514639947,46.325887160562196,64.91548584434756,1.7591989024333898,0.92298840447625,-1.7484205858789608,-2.0976766086851413,14.270205823997738,1.05999755859375,0.9750855270278862,-1.0994987487792898,-3.123121879361584,0.9241243818030043,-2.111310314070437,-0.08768718348814275,2.979999542236321,24.937062318874183,-48.0022421706355,1.0118115652911457,10,0.9949989318847585,0.9699993133544851,-2.5125007629394602,-2.885000228881843,0.5699996948242045,2,0.006658022969294297,-1.4276731068666944,46.47999954223633,-2.047629427792846,49.18000030517578,1.6666626299568275,48.959999084472656,0.006658022969294297
9493,2010-10-21,47.040000915527344,47.22000122070313,46.43999862670898,46.81999969482422,4030300.0,0.010309268214748535,1.6896556260029822,1.9999999999998708,48.30771325465672,63.5678834242552,1.2105414542187063,0.5873002945857166,-2.163466796510548,-2.573826971660637,14.840575917841962,0.7800025939941548,0.9321510591525595,-0.6919992446899386,-2.495347841172837,1.1113493517929598,-1.5936735429313913,0.20967505355151417,2.4205999755859366,37.02772717139805,-34.86639413219448,0.9016742982414502,10,0.5149993896484375,0.48999977111816406,-2.705000877380371,-3.3400001525878906,0.3600006103515554,3,0.004464266164657671,-1.4941163798906751,46.56000137329102,-1.4276731068666944,46.47999954223633,-2.047629427792846,49.18000030517578,0.004464266164657671
9494,2010-10-22,46.68999862670898,47.20000076293945,46.099998474121094,47.11999893188477,4823800.0,-0.007440524702516216,2.7287962448114,-1.9545359966708926,49.139276294816625,62.56946909974536,1.4391054892528814,0.9555794770168617,-1.7380214935402094,-2.2422499583748987,14.781989388216028,1.1000022888183594,0.8359157057095032,-1.0225013732910213,-2.863575116730047,0.8185723701480043,-1.9430382450105341,-0.10196450157150849,2.692790240478523,28.211551322555916,-45.61191302929947,0.9205368717195135,10,0.865001678466804,0.8400020599365305,-1.947498321533196,-2.989997863769524,0.94000244140625,4,0.012850766897969823,1.6896556260029822,47.040000915527344,-1.4941163798906751,46.56000137329102,-1.4276731068666944,46.47999954223633,0.012850766897969823
9495,2010-10-25,46.93999862670898,47.7599983215332,46.79999923706055,47.04999923706055,3199800.0,0.005354465781821416,-3.9230799327047223,0.2558151913557328,39.1385940360795,59.66673837317984,1.0923403766004824,0.7437098687021262,-1.902637598466633,-2.514677680545155,14.434545338797394,1.0699996948242259,0.6987408978886975,-0.7725013732910213,-2.613575116730047,1.0685723701480043,-1.6930382450105341,0.1480354984284915,2.366534457031257,62.557068081066404,-8.239771884247574,0.9205368717195135,10,0.615001678466804,0.5900020599365305,-2.077498435974114,-3.1599979400634695,1.4200019836425852,0,0.011930153167332591,2.7287962448114,46.68999862670898,1.6896556260029822,47.040000915527344,-1.4941163798906751,46.56000137329102,0.011930153167332591
9496,2010-10-26,46.1500015258789,46.63999938964844,46.11999893188477,46.61000061035156,5117100.0,-0.016829934468310048,1.00001467200725,4.181786655569222,31.87187000447082,54.2980062901366,1.7321441848632801,1.5393864563896287,-1.0221032373919954,-1.7116926259726455,14.988015786418774,0.8199996948242045,0.5649525834029916,-1.5159984588623132,-3.467973277036698,0.4359763593120718,-2.4919858679495093,-0.5400110497751172,3.0818008900830165,4.166657205591753,-60.587689055292934,0.9759874090871932,10,1.404998779296882,1.3799991607666087,-1.2325010299682546,-2.3700008392333913,2.4599990844726634,1,0.009967477123802748,-3.9230799327047223,46.93999862670898,2.7287962448114,46.68999862670898,1.6896556260029822,47.040000915527344,0.009967477123802748
9497,2010-10-27,46.25,46.31000137329102,45.56999969482422,45.75,2958200.0,0.002166814102162684,1.3870916138558718,-1.0869586850878044,33.05648282627048,49.755968258391206,1.3842258959351739,1.4706858025384975,-1.058839379645434,-1.7826612947660578,15.70180855479103,0.740001678466804,0.45069093870699817,-1.3879999160766587,-3.4066038780847876,0.6306040459314701,-2.397301897080723,-0.3786979350725943,2.908566361539158,31.05026171626647,-30.208806320552334,1.009301981004066,10,1.3050003051757812,1.2800006866455078,-1.1125001907348633,-2.25,4.159999847412109,2,0.02918915619721285,1.00001467200725,46.1500015258789,-3.9230799327047223,46.93999862670898,2.7287962448114,46.68999862670898,0.02918915619721285
9498,2010-10-28,45.91999816894531,46.61999893188477,45.68999862670898,46.52000045776367,3064400.0,-0.007135174725506732,1.3250029802350751,-1.2000045776367188,29.790664874600452,44.61816140356001,1.377846481267369,1.806682378422849,-0.6374794849524363,-1.427169988316919,15.912055675877681,0.9300003051757955,0.2735169385851961,-1.663001632690431,-3.808460764473388,0.48245749909252567,-2.7357311985819095,-0.5902720667989527,3.1667968592595486,15.981675506667015,-40.13879490934644,1.0727295658914784,10,1.6350021362304688,1.6100025177001953,-0.7324981689453125,-1.9199981689453125,4.310001373291016,3,0.026350238401973813,1.3870916138558718,46.25,1.00001467200725,46.1500015258789,-3.9230799327047223,46.93999862670898,0.026350238401973813
9499,2010-10-29,45.68000030517578,46.11000061035156,45.56999969482422,45.7400016784668,3139700.0,-0.005226434523942003,-2.85711366330159,0.10000190734135689,29.318554164424853,39.37409649081403,1.2333470211638726,2.0261219043431993,-0.2883308180350781,-1.167290232985252,16.060489632100033,0.5400009155273438,-0.055173447455430846,-1.8239995956420927,-4.129895158622034,0.4818959673378487,-2.9769473771320634,-0.671051814152122,3.336458816361464,5.022862069866486,-46.936679136981745,1.15294778148997,10,0.9849987030029297,1.875,-0.38250064849853516,-1.6800003051757812,4.909999847412109,4,0.03765326640131894,1.3250029802350751,45.91999816894531,1.3870916138558718,46.25,1.00001467200725,46.1500015258789,0.03765326640131894
9500,2010-11-01,46.22999954223633,46.59000015258789,45.93000030517578,46.06000137329102,3528400.0,0.012040263427892883,-2.069764553503309,-2.833237968084312,35.08772125510163,38.0040848745537,0.24684183814171945,1.5085756652566502,-0.7224719562094961,-1.7150841463022317,16.738998612276497,0.9099998474121094,-0.3357724687134862,-1.2455003738403292,-3.6015764224074474,1.110575674726789,-2.4235383981238883,-0.06746234955677011,2.7175303907666546,61.682246322559486,11.104573414821857,1.178038024283559,11,0.4349994659423828,1.3250007629394531,-0.932499885559082,-2.229999542236328,4.330001831054695,0,0.030283399085908158,-2.85711366330159,45.68000030517578,1.3250029802350751,45.91999816894531,1.3870916138558718,46.25,0.030283399085908158
9501,2010-11-02,46.4900016784668,46.709999084472656,46.349998474121094,46.68999862670898,3448800.0,0.005624099909257607,2.0000317894268367,-1.176465308320625,32.82909369600425,36.50444115626947,-0.01295460402886306,1.1823941650386374,-0.8528241976201087,-1.9801285897840728,16.808346385297895,0.4799995422363281,-0.6410994829282544,-0.9049983978271499,-3.2811652353921232,1.4711684397378235,-2.09308181660964,0.2830850209553404,2.389977649772611,80.70197159722129,32.54951984710489,1.188083418782488,11,0.17499732971191406,1.0649986267089844,-1.1925020217895508,-2.490001678466797,3.9899978637695312,1,0.040223679594980855,-2.069764553503309,46.22999954223633,-2.85711366330159,45.68000030517578,1.3250029802350751,45.91999816894531,0.040223679594980855
9502,2010-11-03,46.31000137329102,46.70000076293945,45.63999938964844,46.66999816894531,3206800.0,-0.0038718068117246096,4.047601747486399,1.800011444266451,29.573184560257715,34.42282685689181,0.14287911167824063,1.2708203556400761,-0.5226050402750033,-1.8078652267703532,16.95802462541679,1.0600013732910156,-1.0022381193820848,-0.9854988098144446,-3.3687516121557266,1.3977539925268374,-2.177125210985082,0.20612759135619285,2.50377836228008,64.9124626895644,21.303678389663617,1.1916264011706406,11,0.3549976348876882,1.2449989318847585,-1.0125017166137766,-2.3100013732910227,4.75,2,0.04966528112406943,2.0000317894268367,46.4900016784668,-2.069764553503309,46.22999954223633,-2.85711366330159,45.68000030517578,0.04966528112406943
9503,2010-11-04,47.88999938964844,48.0,46.81999969482422,46.849998474121094,3797700.0,0.034117857255531625,-1.145458076418896,-2.888917146157245,43.40320829656611,33.785485968197314,-1.457096055351741,-0.359092118683364,-1.928348209435498,-3.404533955069688,16.397326976464406,1.6899986267089773,-0.9871364930932813,0.6144992828369169,-1.740155397762578,2.969153963436412,-0.5628280574628306,1.7918266231366644,0.8589047451077292,95.47322647996107,53.42717926303766,1.177327340299746,11,-1.1049995422363281,-0.33499908447265625,-2.5924997329711914,-3.8899993896484375,3.2999992370605398,3,0.052620599078737396,4.047601747486399,46.31000137329102,2.0000317894268367,46.4900016784668,-2.069764553503309,46.22999954223633,0.052620599078737396
9504,2010-11-05,48.36000061035156,48.56000137329102,47.65999984741211,48.0,3602300.0,0.00981418305895243,1.3684184108818698,0.34615412830576237,45.095695963174485,34.44738618231898,-1.860999339168366,-0.8797095959448455,-2.2031123738545517,-3.883053620216266,15.866288415559438,0.9000015258789134,-0.9539175200429924,1.0880004882812528,-1.2596262772852427,3.4356272538477484,-0.08581289450199137,2.261813871064497,0.3253254356059685,93.15066345640057,53.97189343958453,1.1738133827832462,11,-1.2950000762939453,-0.8050003051757812,-3.0625009536743164,-4.3600006103515625,3.049999237060547,4,0.03866829835160268,-1.145458076418896,47.88999938964844,4.047601747486399,46.31000137329102,2.0000317894268367,46.4900016784668,0.03866829835160268
9505,2010-11-08,48.599998474121094,48.65999984741211,47.790000915527344,48.08000183105469,3697300.0,0.004962734920192613,1.7187492549412298,1.4444326707074133,67.96609961277574,38.4578561387973,-2.0570881035486366,-1.1544834054453617,-2.2758759108686846,-4.123554599353426,15.335506868816035,0.8699989318847656,-0.962265292848393,1.3124984741210923,-1.067301091860692,3.6922980401028767,0.12259869113020017,2.5023982571119845,-3.029998779296875,98.01319986105409,54.432603065209,1.1898997829908926,11,-1.4849987030029297,-1.0449981689453125,-3.1999988555908203,-4.554998397827148,2.3000030517578054,0,0.0409465378795526,1.3684184108818698,48.36000061035156,-1.145458076418896,47.88999938964844,4.047601747486399,46.31000137329102,0.0409465378795526
9506,2010-11-09,48.13000106811523,48.77999877929688,47.93999862670898,48.75,3862400.0,-0.009670728822268049,1.47060143500675,-1.192313335387428,62.480138081271825,41.727151167130785,-1.4267268524608738,-0.7330985179325396,-1.6187357832999183,-3.644823066887483,15.537668982367908,0.8400001525879048,-0.9601339985222168,0.8495010375976477,-1.5189267903301413,3.2179288655254368,-0.3347128763662468,2.0337149515615423,-2.4982013702392507,79.29943192586325,31.982463354918636,1.1842139139638947,11,-0.9550018310546804,-0.575000762939446,-2.730001449584954,-4.085000991821282,3.520000457763672,1,0.05048826618010627,1.7187492549412298,48.599998474121094,1.3684184108818698,48.36000061035156,-1.145458076418896,47.88999938964844,0.05048826618010627
9507,2010-11-10,48.09000015258789,48.2599983215332,47.599998474121094,48.20000076293945,2800000.0,-0.0008311014884608836,4.739235719498441,0.17742064493105641,58.97436064637334,44.9697840306611,-1.227341985882994,-0.7861733331717815,-1.3910999006440434,-3.610283065626035,15.12521731536961,0.6599998474121094,-0.9092103767061843,0.8430000305175795,-1.4552290205783933,3.1412290816135524,-0.3061144950304069,1.992114556065566,-2.332272491455079,64.7959719892096,15.509208421197712,1.149114525547987,11,-0.9150009155273438,-0.5349998474121094,-2.4150009155273438,-3.8299999237060547,3.8800010681152415,2,0.04969846916334064,1.47060143500675,48.13000106811523,1.7187492549412298,48.599998474121094,1.3684184108818698,48.36000061035156,0.04969846916334064
9508,2010-11-11,47.93000030517578,47.9900016784668,47.54999923706055,47.709999084472656,3293700.0,-0.003327091846629937,1.5882194547290474,-2.0,60.95409349256242,48.48484395600972,-0.8406417549390355,-0.748008656782261,-1.090457326583092,-3.431342195162266,14.63577926021837,0.5400009155273438,-0.7327140291930903,0.7360002517700224,-1.4385450409356366,2.9105455444756814,-0.3512723945828071,1.8232728981228519,-2.0513817993164096,30.89440727956141,-20.188335184494317,1.087272646352828,11,-0.720001220703125,-0.375,-2.0275001525878906,-3.594999313354492,4.779998779296875,3,0.06530358957200444,4.739235719498441,48.09000015258789,1.47060143500675,48.13000106811523,1.7187492549412298,48.599998474121094,0.06530358957200444
9509,2010-11-12,47.41999816894531,47.81999969482422,47.18999862670898,47.4900016784668,2667300.0,-0.01064056192328866,-1.3773508856531729,-0.3181960049937578,54.05405405405411,50.59221426700444,-0.06466484589052612,-0.37871181203435356,-0.49055109320110546,-2.897827506621354,13.932047753564708,0.740001678466804,-0.5694535807934571,0.3029981613159194,-1.711413952070032,2.3174102747018708,-0.7042078953770599,1.3102042180088986,-1.4253244521484376,14.465378626661451,-33.713270158191236,1.0072060566929761,11,-0.20999908447265625,0.13500213623046875,-1.0824975967407227,-2.904996871948242,5.650001525878906,4,0.07950233241958626,1.5882194547290474,47.93000030517578,4.739235719498441,48.09000015258789,1.47060143500675,48.13000106811523,0.07950233241958626
9510,2010-11-15,48.0,48.31999969482422,47.22000122070313,47.41999816894531,3456300.0,0.012231165192969629,-1.2449046321526067,-8.285325050405973,66.19963897325177,54.30005263114305,-0.410339899762981,-1.1084814046543627,-0.9959116431500306,-3.439049387679802,13.07765783515607,1.0999984741210866,-0.32210678844538165,0.942000007629396,-0.8777116812164465,2.7617116964752384,0.03214416320647473,1.8518558520523172,-1.8939132807031243,50.943477708014925,-2.6866280900200223,0.90985584442292,11,-0.7900009155273438,-0.44499969482421875,-1.3999996185302734,-3.4849987030029297,5.619998931884773,0,0.0710416634877522,-1.3773508856531729,47.41999816894531,1.5882194547290474,47.93000030517578,4.739235719498441,48.09000015258789,0.0710416634877522
9511,2010-11-16,47.0099983215332,47.88999938964844,46.79999923706055,47.68000030517578,3875500.0,-0.02062503496805823,1.0,-1.1551721869985003,55.75756104524982,57.20942779614218,0.7388816040051509,-0.0808846872641169,0.05876635194638169,-2.428404575764958,12.458903937923655,1.2000007629394531,-0.053675372062073734,-0.07450160980224751,-1.8740974825484997,1.7250942629440047,-0.9742995461753736,0.8252963265708786,-0.7969551198363263,13.815725080874067,-40.9079015265692,0.8997979363731259,11,0.7800006866455078,0.5450019836425781,0.06750202178955078,-2.494997024536133,6.450000762939453,1,0.08274842253214576,-1.2449046321526067,48.0,-1.3773508856531729,47.41999816894531,1.5882194547290474,47.93000030517578,0.08274842253214576
9512,2010-11-17,46.86999893188477,47.16999816894531,46.63000106811523,47.0,2662000.0,-0.0029780768910239175,1.2978726858052199,0.19403087048855389,57.41030253942209,58.76577160090395,1.0802725659900005,0.08804377108790362,0.25412216007281074,-2.25287841536975,11.86229191812809,0.5399971008300852,0.15334283990153352,-0.23000087738036257,-2.015863323711983,1.5558615689512578,-1.1229321005461728,0.6629303457854476,-0.5542775070838957,14.201068567546935,-43.546770649889275,0.8929312231658095,11,0.835000991821282,0.6850013732910085,0.24750137329100852,-2.3549976348877024,6.670001983642571,2,0.10198426931779547,1.0,47.0099983215332,-1.2449046321526067,48.0,-1.3773508856531729,47.41999816894531,0.10198426931779547
9513,2010-11-18,47.25,48.0,47.18000030517578,47.45000076293945,3278600.0,0.008107554443674614,-3.823525451873128,1.538454766865309,61.98472491095167,60.6423303728792,0.6704448886550978,-0.2903019653224632,-0.06109699842241412,-2.565722144469774,11.295521089583897,1.1300010681152273,0.3800503669805195,0.1395002365112319,-1.6473459958493208,1.9263464688717846,-0.7539228796690409,1.0329233526915047,-0.8357074810192842,36.6863571417288,-26.585304813146315,0.8934231161802749,11,0.4549999237060547,0.30500030517578125,0.11250114440917969,-2.5449981689453125,6.479999542236328,3,0.09989420572916674,1.2978726858052199,46.86999893188477,1.0,47.0099983215332,-1.2449046321526067,48.0,0.09989420572916674
9514,2010-11-19,47.290000915527344,47.38000106811523,46.97999954223633,47.2400016784668,2246300.0,0.000846580222800819,2.478281060819817,-0.2499952316466078,58.77483893337616,59.621079186279246,0.5170792958710919,-0.2983436894637279,-0.05289113274345425,-2.53621427721842,10.383830293687108,0.40000152587889914,0.6648210973576951,0.1495010375976591,-1.627740571200178,1.9267426463954962,-0.7391197668012595,1.0381218419965776,-0.7810801461339807,39.053277143624854,-23.410693520370373,0.8886208043989173,11,0.41499900817871094,0.2649993896484375,0.10249900817871094,-2.5550003051757812,6.279998779296875,4,0.11461192776517137,-3.823525451873128,47.25,1.2978726858052199,46.86999893188477,1.0,47.0099983215332,0.11461192776517137
9515,2010-11-22,47.5,47.5,46.88999938964844,46.9900016784668,2455300.0,0.004440665688456358,1.3921671291690665,10.200122072175173,58.43070149015156,59.17114178726588,0.15045862248959452,-0.48932575423894775,-0.2389739407228717,-2.679408265337429,10.03156338035943,0.6100006103515625,0.747998453054322,0.3315000534057617,-1.450081222659449,2.1130813294709725,-0.5592905846268437,1.222290691438367,-0.9002361102104928,63.50362118077521,3.2083889382076194,0.8907906380326057,11,-0.024999618530273438,0.05500030517578125,0.3150005340576172,-2.5849990844726562,6.099998474121094,0,0.11726315146998356,2.478281060819817,47.290000915527344,-3.823525451873128,47.25,1.2978726858052199,46.86999893188477,0.11726315146998356
9516,2010-11-23,46.61000061035156,47.02000045776367,46.290000915527344,47.0,2656300.0,-0.018736829255756593,2.395344298362343,-0.7647072023217372,52.238800021635555,58.42274616229502,0.8964419087885602,0.4605133448160501,0.6592901209287163,-1.72007534032538,9.16465702993999,1.2099990844726562,0.7569590782133417,-0.5814992904663114,-2.3190507299485574,1.1560521490159346,-1.4502750102074344,0.28727642927481156,2.1699981689453196,18.713442464965,-39.304166780732125,0.8687757197411212,11,0.6949996948242188,0.5649986267089844,1.3924999237060547,-1.6749992370605469,6.790000915527337,1,0.15039687255392065,1.3921671291690665,47.5,2.478281060819817,47.290000915527344,-3.823525451873128,47.25,0.15039687255392065
9517,2010-11-24,47.599998474121094,47.63000106811523,46.93999862670898,47.0,1734500.0,0.021240031126488867,1.090904887409302,-1.5384600336476388,47.6268339888868,56.94193955077551,-0.19039424135853977,-0.44602844310313117,-0.32044016126634034,-2.635556331929493,7.873596117138547,1.0200004577636648,0.5797781132922353,0.34099864959716797,-1.3467265712512244,2.0287238704455604,-0.5028639608270282,1.1848612600213642,1.1302003479003986,76.60808537787831,22.364689328327977,0.8438626104241953,11,-0.2949981689453125,-0.4249992370605469,-0.05749797821044922,-2.664997100830078,6.790000915527344,2,0.12310926046641568,2.395344298362343,46.61000061035156,1.3921671291690665,47.5,2.478281060819817,47.290000915527344,0.12310926046641568
9518,2010-11-26,47.13000106811523,47.33000183105469,46.79999923706055,47.040000915527344,674500.0,-0.00987389540067718,1.1632684837019565,0.15000063578448264,39.93453201881245,55.373103769081986,0.1723095387784639,0.1257126247596787,0.16070027141943655,-2.1134565475252955,6.785557726979094,0.7999992370605469,0.44840575164338503,-0.1894989013671946,-1.7576347638270065,1.3786369610926172,-0.9735668325971005,0.5945690298627113,1.5513937957763844,62.68657141311723,12.812601753848078,0.7840679312299061,11,0.17499923706055398,0.044998168945319605,0.41249942779541726,-2.1949996948242116,6.9300003051757955,4,0.13600678341059202,1.090904887409302,47.599998474121094,2.395344298362343,46.61000061035156,1.3921671291690665,47.5,0.13600678341059202
9519,2010-11-29,47.4000015258789,47.59000015258789,46.41999816894531,46.849998474121094,3559700.0,0.005728844719809167,1.5161324724972722,6.111134658585577,40.22803690937414,52.48737020642891,-0.11267468828212657,-0.00929948424145266,-0.07415773585715613,-2.3380375533797704,5.579928037599964,1.1700019836425781,0.34919446371248597,-0.0054985046386804015,-1.3705579046371383,1.3595608953597775,-0.6880282046379094,0.6770311953605486,1.2335654590454297,82.83585701149809,37.43801240976772,0.6825296999992282,11,-0.25500106811522727,-0.22500228881835227,0.1424989700317454,-2.4650001525878835,6.930000305175788,0,0.13354425764947386,1.1632684837019565,47.13000106811523,1.090904887409302,47.599998474121094,2.395344298362343,46.61000061035156,0.13354425764947386
9520,2010-11-30,47.63000106811523,48.18000030517578,46.90999984741211,47.0,5970200.0,0.004852310861440667,-2.1357982829181914,1.1454501317797217,45.762712960268956,51.37683153031993,-0.4477653140101765,-0.13600996439929958,-0.29301983537277465,-2.5254495880905523,4.859766330845717,1.2700004577636719,0.24772609781862798,0.15450096130370383,-1.0954833030645972,1.4044852256720048,-0.4704911708804502,0.7794930934878579,0.9566945954211619,70.89950186900005,28.55938671467588,0.6249921321841506,11,-0.39500045776366477,-0.4550018310546804,-0.08750057220458274,-2.6949996948242116,6.619998931884773,1,0.12471128476806559,1.5161324724972722,47.4000015258789,1.1632684837019565,47.13000106811523,1.090904887409302,47.599998474121094,0.12471128476806559
9521,2010-12-01,48.36000061035156,48.68999862670898,48.13999938964844,48.5099983215332,4519400.0,0.015326464956244124,1.1568668516676588,-0.2380912013854015,52.04856184758693,50.78108256456047,-1.079667002964257,-0.7575718390545916,-1.0083277089427156,-3.200679774897253,4.388436852248896,1.05999755859375,0.2462276314437588,0.7910005569458036,-0.42797030568944194,2.009971419581049,0.18151512562818084,1.4004859882634264,-2.0699996948242188,85.46264538278909,44.06435911251249,0.609485431317624,12,-0.8700008392333984,-1.1850013732910156,-0.817500114440918,-3.424999237060547,5.6399993896484375,2,0.10835396603878245,-2.1357982829181914,47.63000106811523,1.5161324724972722,47.4000015258789,1.1632684837019565,47.13000106811523,0.10835396603878245
9522,2010-12-02,48.61000061035156,48.90999984741211,48.43000030517578,48.58000183105469,4141000.0,0.005169561555929514,-1.9090719933416562,-0.19999491365936778,55.089822411002785,50.014982286788374,-1.1810963296925507,-0.8710879151844324,-1.217216765508013,-3.4149772837908117,3.406169210844725,0.5499992370605469,0.12006827579017454,0.9260005950927734,-0.22493330371676734,2.076934493902314,0.35053364568800305,1.5014675444975438,-2.2719997406005845,87.95184599051076,43.356696128842714,0.5754669494047686,12,-1.010000228881836,-1.3700008392333984,-1.067500114440918,-3.674999237060547,5.75999832153321,3,0.09853941278304168,1.1568668516676588,48.36000061035156,-2.1357982829181914,47.63000106811523,1.5161324724972722,47.4000015258789,0.09853941278304168
9523,2010-12-03,50.40999984741211,50.56999969482422,47.84000015258789,48.38000106811523,7278500.0,0.03702940165520663,1.3234053743437906,67.66937945066148,68.75785854217253,51.12420668776575,-2.7778289392519326,-2.60623826915284,-2.9240376905775634,-5.167965668281099,4.06770190497656,2.729999542236328,0.18168593144601886,2.5999998092651353,0.9227086840100611,4.2772909345202095,1.7613542466375947,3.438645371892676,-3.969119018554686,96.14458340763564,45.76620348936356,0.8386455626275379,12,-1.9799995422363281,-2.3400001525878906,-2.867499351501465,-5.474998474121094,4.049999237060547,4,0.07895257993024263,-1.9090719933416562,48.61000061035156,1.1568668516676588,48.36000061035156,-2.1357982829181914,47.63000106811523,0.07895257993024263
9524,2010-12-06,50.22999954223633,50.45000076293945,48.75,50.13999938964844,8850800.0,-0.003570726159901394,5.415065821199536,0.04433507719598896,64.72919918021759,51.824039764439746,-2.3880629747631374,-2.4021169809578424,-2.6990641142873883,-4.938649848425442,4.918765213625349,1.7000007629394531,0.25090490141649724,2.3264995574951186,0.34011149000401275,4.3128876249862245,1.3333055237495657,3.3196935912406715,-3.541371581420897,90.71037795730248,38.73445306398867,0.9931940337455525,12,-1.7999992370605469,-2.1599998474121094,-2.6874990463256836,-5.2949981689453125,5.209999084472649,0,0.07624929058249741,1.3234053743437906,50.40999984741211,-1.9090719933416562,48.61000061035156,1.1568668516676588,48.36000061035156,0.07624929058249741
9525,2010-12-07,50.59000015258789,51.13000106811523,50.4900016784668,50.7599983215332,6332300.0,0.00716704387084155,-2.4595018145826075,-1.8888653414148264,75.79253967782823,54.441121948461145,-2.5296745431977286,-2.7461859368065404,-3.0044675512978927,-5.226462611078446,5.884733181502966,0.9000015258788991,0.274762646752265,2.5870000839233427,0.28019454347730743,4.893805624369378,1.433597313700325,3.7404028541463603,-3.66848988773193,83.58660287968999,25.677263599679684,1.1534027702230185,12,-1.8150005340576172,-2.2049999237060547,-3.4800004959106445,-5.654998779296875,5.1699981689453125,1,0.07392768664135851,5.415065821199536,50.22999954223633,1.3234053743437906,50.40999984741211,-1.9090719933416562,48.61000061035156,0.07392768664135851
9526,2010-12-08,50.56000137329102,51.1500015258789,50.349998474121094,50.5099983215332,3886000.0,-0.0005929784385527714,-3.3243087201269796,-0.29413876671757166,77.01321796517284,57.70627572360405,-2.101432411835738,-2.661246894333921,-2.923607923909593,-5.126112595996233,6.74144365026926,0.8000030517578054,0.3390608337777863,2.4355012893676857,-0.1398189217147987,5.01082150045017,1.1478411838264435,3.723161394908928,-3.301811844174324,82.17522937154368,17.963078032618256,1.2876601055412427,12,-1.7750015258789134,-2.165000915527351,-3.4500017166137766,-5.625000000000007,5.3999977111816335,2,0.07298256579277451,-2.4595018145826075,50.59000015258789,5.415065821199536,50.22999954223633,1.3234053743437906,50.40999984741211,0.07298256579277451
9527,2010-12-09,50.47999954223633,50.959999084472656,50.22999954223633,50.93999862670898,3280600.0,-0.0015823146535149935,1.9199981689453125,-9.199420201402274,74.73202169179903,61.572663465047,-1.7544381660379287,-2.5223330362886287,-2.783921979066619,-4.9739138257521205,7.90839725505361,0.7299995422363281,0.4021724945005474,2.235999488830565,-0.5460817086440031,5.018080686305133,0.844958890093281,3.627040087567849,-2.8326288134434066,79.75825662644927,11.565914586922943,1.3910405987372836,12,-1.6949996948242188,-2.0849990844726562,-3.369999885559082,-5.5449981689453125,5.670001983642571,3,0.06973059607139076,-3.3243087201269796,50.56000137329102,-2.4595018145826075,50.59000015258789,5.415065821199536,50.22999954223633,0.06973059607139076
9528,2010-12-10,51.06000137329102,51.099998474121094,50.52999877929688,51.0099983215332,2225400.0,0.011489735267715462,7.769411350431254,-0.1087025027781174,76.66197068346786,65.62087832883519,-1.9202821833616142,-3.0101519668207786,-3.3030394011636233,-5.466595766987773,9.183074489234947,0.6199989318847656,0.6102522697718626,2.659501266479502,-0.38771686976281927,5.7067194027218235,1.1358921983583414,4.183110334600663,-3.062367564789504,96.24999602636012,23.364986056079402,1.5236090681211616,12,-2.030000686645515,-2.3400001525878977,-3.9500017166137766,-6.125000000000007,3.9499969482421804,4,0.06482564570249272,1.9199981689453125,50.47999954223633,-3.3243087201269796,50.56000137329102,-2.4595018145826075,50.59000015258789,0.06482564570249272
9529,2010-12-13,51.18999862670898,51.34000015258789,50.93000030517578,51.22000122070313,2589400.0,0.0025459704254131577,2.0370307577106206,-0.6000152578579957,76.39486243338592,69.02445049251484,-1.627254581033256,-2.9968803268772604,-3.377123393756925,-5.509706399610998,10.247063995586329,0.4099998474121094,0.8087873780691126,2.6009984970092717,-0.650416742270032,5.852413736288575,0.9752908773696163,4.226706116648927,-2.8771280464697213,86.48635645061452,11.90182693266479,1.6257076196396523,12,-1.5999984741210866,-2.37499809265136,-4.019998550415032,-6.254997253417962,3.040000915527351,0,0.06387967465303901,7.769411350431254,51.06000137329102,1.9199981689453125,50.47999954223633,-3.3243087201269796,50.56000137329102,0.06387967465303901
9530,2010-12-14,51.40999984741211,51.59000015258789,51.02999877929688,51.27999877929688,3257800.0,0.0042977383591555895,1.2857120614086015,-4.3329942784465345,87.97470226328784,73.01624387203717,-1.402123409203817,-3.107644802899344,-3.5226726957236707,-5.6585428634427615,11.654443460100183,0.5600013732910085,1.1334806238341386,2.6504997253417955,-0.8210475812216984,6.122047031905289,0.9147260720600485,4.386273378623542,-2.7338737184910187,86.76468938280469,4.9016368332761004,1.7357736532817478,12,-1.6949996948242188,-2.469999313354492,-4.09999942779541,-6.474998474121094,3.299999237060547,1,0.07838939488928487,2.0370307577106206,51.18999862670898,7.769411350431254,51.06000137329102,1.9199981689453125,50.47999954223633,0.07838939488928487
9531,2010-12-15,50.9000015258789,51.40999984741211,50.79999923706055,51.099998474121094,2880700.0,-0.009920216359597611,-2.049991416963894,-1.5384254232813384,78.25346850259957,75.58998232665905,-0.5519825665825664,-2.4150980419805776,-2.9845229160602074,-5.082976008344161,12.888017114948308,0.6100006103515625,1.4557580823513305,1.9460012435913043,-1.5486465979017652,5.440649085084374,0.19867732284476602,3.6933251643378426,-1.8159330336444555,49.264829628964236,-31.888883147803853,1.7473239207465354,12,-1.1850013732910085,-1.960000991821282,-3.5650014877319265,-5.8500003814697195,4.599998474121101,2,0.0954812701367671,1.2857120614086015,51.40999984741211,2.0370307577106206,51.18999862670898,7.769411350431254,51.06000137329102,0.0954812701367671
9532,2010-12-16,51.6500015258789,51.66999816894531,50.75,50.93999862670898,2264800.0,0.014734773625078912,1.4533409288580308,-3.550068665598409,86.92811476007599,77.60889968420386,-0.9224108253235812,-2.939332121128807,-3.7035235791354992,-5.763338647514793,14.096426493016489,0.9199981689453125,1.767546876184646,2.457001113891593,-1.0909446708150554,6.0049468985982415,0.6830282215382653,4.230974006244921,-2.215102601194971,98.24590756381191,14.146661145139163,1.7739728923533258,12,-1.440002441406243,-2.670001983642571,-4.285001754760735,-6.6000003814697195,3.2599983215332102,3,0.0834462232577915,-2.049991416963894,50.9000015258789,1.2857120614086015,51.40999984741211,2.0370307577106206,51.18999862670898,0.0834462232577915
9533,2010-12-17,51.97000122070313,52.20000076293945,51.61999893188477,51.66999816894531,4964200.0,0.006195540859062598,-1.8999980926587106,0.4225377841534999,87.03404417383643,80.08721579460597,-1.1151199039251836,-3.043639417293832,-3.9878440483479167,-6.007301084160481,15.549758180175195,0.5800018310546804,2.014838231811524,2.5410007476806697,-1.089721348041607,6.1717228434029465,0.7256396998195314,4.356361795541808,-2.177486416937384,84.13797095043839,-0.11608380477942148,1.815361047861139,12,-0.7550010681152415,-2.7250003814697337,-4.605001449584968,-6.800001144409187,3.459999084472649,4,0.08043102187787898,1.4533409288580308,51.6500015258789,-2.049991416963894,50.9000015258789,1.2857120614086015,51.40999984741211,0.08043102187787898
9534,2010-12-20,52.709999084472656,53.88999938964844,52.40999984741211,53.66999816894531,4125200.0,0.014238942589724912,1.1142827559522837,-3.1999643965209557,88.02395722511459,81.4462621887489,-1.6386569248851188,-3.538168778503163,-4.687341507611755,-6.666027048324011,17.614660165848505,1.9199981689453054,2.2642725500710625,3.0099987030029283,-0.7551040137491114,6.775101419754968,1.1274473446269084,4.892550061378948,-2.484136808055638,62.420365141921344,-22.551241908104792,1.8825513583760192,12,-0.6499996185302734,-2.6199989318847656,-5.3274993896484375,-7.539999008178711,2.5800018310546875,0,0.04363497015764661,-1.8999980926587106,51.97000122070313,1.4533409288580308,51.6500015258789,-2.049991416963894,50.9000015258789,0.04363497015764661
9535,2010-12-21,53.06999969482422,53.25,52.77999877929688,53.06000137329102,2517600.0,0.006829835260945938,1.540554473003168,-0.010414928196195382,87.32171875453403,82.59165116534457,-1.7990653522360418,-3.6464379721722935,-4.997310155028927,-6.9445516707522685,19.67528483344303,0.5400009155273438,2.263686517676142,3.0914993286132812,-0.8099617090540221,6.992960366280585,1.1407688097796296,5.042229847446933,-2.1113099957609194,73.88535496129418,-10.568743229874428,1.950730518833651,12,-1.010000228881836,-2.979999542236328,-5.6875,-7.3899993896484375,1.6399993896484375,1,0.021857920747740955,1.1142827559522837,52.709999084472656,-1.8999980926587106,51.97000122070313,1.4533409288580308,51.6500015258789,0.021857920747740955
9536,2010-12-22,53.61999893188477,53.63000106811523,53.04999923706055,53.18000030517578,2328800.0,0.010363656307203595,1.5217311982220776,44.00724914158101,87.89713124238568,84.05444111540974,-2.0890417287700487,-3.841283119410086,-5.4892100660951755,-7.429327827022426,21.90381802907117,0.5800018310546804,2.3492217657618966,3.290998649597178,-0.5957767412636699,7.177774040458026,1.347610954166754,5.234386345027602,-2.075047294704447,91.4012576354706,7.084344221678251,1.9433876954304248,12,-1.4099998474121165,-3.529998779296882,-6.237499237060554,-7.414999008178718,-0.12999725341797586,2,0.02032823898360281,1.540554473003168,53.06999969482422,1.1142827559522837,52.709999084472656,-1.8999980926587106,51.97000122070313,0.02032823898360281
9537,2010-12-23,53.459999084472656,53.75,53.29999923706055,53.63000106811523,1718900.0,-0.0029839584222179916,1.1951264898259195,-0.3863693505457411,80.68411296729089,84.50134581361232,-1.6336732421340585,-3.393756643969084,-5.287568735122477,-7.207406868858719,24.283632291770925,0.4500007629394531,2.333316404027613,2.837998771667479,-1.0660364210368272,6.742033964371785,0.8859811753153295,4.790016368019629,-1.4460378967987069,81.05725909855524,-1.6906838526527252,1.9520175963521529,12,-1.1399993896484375,-3.3699989318847656,-5.78749942779541,-6.439998626708984,0.09000015258789062,3,0.03815938927166673,1.5217311982220776,53.61999893188477,1.540554473003168,53.06999969482422,1.1142827559522837,52.709999084472656,0.03815938927166673
9538,2010-12-27,53.540000915527344,53.68999862670898,53.2400016784668,53.4000015258789,1563000.0,0.0014964802174477487,1.045464791663088,-0.8235162122742824,83.98359444824328,85.34453825970758,-1.480592016640486,-3.1293587812315735,-5.331555727239056,-7.233654722566577,26.90136172778424,0.4499969482421804,2.325613747485278,2.5975006103515597,-1.1487493075005233,6.343750528203643,0.7243756514255182,4.470625569277601,-1.1508320874584967,76.35144713678528,-5.1666748576725325,1.8731249589260417,12,-1.220001220703125,-3.450000762939453,-5.910000801086426,-6.440000534057617,-0.010002136230461645,0,0.025588324775083215,1.1951264898259195,53.459999084472656,1.5217311982220776,53.61999893188477,1.540554473003168,53.06999969482422,0.025588324775083215
9539,2010-12-28,53.72999954223633,53.79999923706055,53.31000137329102,53.61000061035156,1342400.0,0.00354872288868191,2.7692386695423252,0.8571389645776132,83.40427051577967,84.83671250998447,-1.4219326694124135,-2.973255037896301,-5.481621945148568,-7.369845508696869,29.603873998756068,0.48999786376952414,2.370799211647409,2.470999336242677,-1.0795604646670611,6.0215591371524155,0.695719435787808,4.246279236697546,-1.0406646018515602,93.13728790105722,11.390030622022408,1.7752799004548678,12,-1.4099998474121094,-3.6399993896484375,-6.09999942779541,-6.519998550415039,-0.3899993896484375,1,0.03163969434995262,1.045464791663088,53.540000915527344,1.1951264898259195,53.459999084472656,1.5217311982220776,53.61999893188477,0.03163969434995262
9540,2010-12-29,53.56999969482422,53.849998474121094,53.43000030517578,53.6500015258789,1649000.0,-0.002977849409552591,-1.3333192048488958,-0.6666878596178318,81.15941571134626,85.15959553317853,-1.031822368539217,-2.4721782137320503,-5.289817963372627,-7.155942949217831,32.334818354977855,0.4199981689453125,2.348288872891132,2.0139995574951186,-1.2397484185314411,5.267747533521678,0.38712556948183874,3.6408735455083985,-0.6405318645867197,65.00011920940324,-16.003431765027386,1.6268739880132794,12,-1.25,-3.479999542236328,-5.939999580383301,-6.35999870300293,0.6800003051757812,2,0.03210754583725173,2.7692386695423252,53.72999954223633,1.045464791663088,53.540000915527344,1.1951264898259195,53.459999084472656,0.03210754583725173
9541,2010-12-30,53.599998474121094,53.790000915527344,53.43999862670898,53.4900016784668,1348400.0,0.0005599921498558036,-2.333309113367447,-1.3749284760634446,82.636006470627,84.68269461212863,-0.7135913521277644,-2.202399503353277,-5.1999658759520315,-7.132754389851996,34.746384159301805,0.3500022888183665,2.3319556283172034,1.7819984436035128,-1.2224998621256091,4.786496749332635,0.2797492907389483,3.2842475964680773,-0.4784243320014099,59.016178153551756,-21.23011144511988,1.5022491528645614,12,-0.8449993133544922,-3.509998321533203,-6.08499813079834,-6.289997100830078,1.6300010681152344,3,0.020708967200577133,-1.3333192048488958,53.56999969482422,2.7692386695423252,53.72999954223633,1.045464791663088,53.540000915527344,0.020708967200577133
9542,2010-12-31,53.4000015258789,53.599998474121094,53.2599983215332,53.54999923706055,1521400.0,-0.0037312864540239854,1.7200427252613109,-1.3636552800416808,76.59097076461411,83.52235312221504,-0.2673680270077554,-1.71297311507265,-4.8825500704794536,-6.872528882999923,36.97901293823533,0.3400001525878906,2.2339583785004606,1.342501449584951,-1.3306618979104812,4.015664797080383,0.0059197758372349085,2.679083123332667,0.48999786376953836,26.229620967186012,-49.84455881220745,1.3365816737477163,12,-0.2500019073486257,-3.245002746582024,-6.160001754760735,-5.870000839233391,1.8699989318847727,4,0.0016853960677187807,-2.333309113367447,53.599998474121094,-1.3333192048488958,53.56999969482422,2.7692386695423252,53.72999954223633,0.0016853960677187807
9543,2011-01-03,54.38999938964844,54.5,53.72000122070313,53.72999954223633,3156300.0,0.018539285308629916,-1.294125896879252,-4.400066122428011,80.41831202973417,82.67728143383944,-0.9811694793704717,-2.5186433632615888,-5.756678480241405,-7.770063121870045,38.270604385632225,1.0999984741211009,2.303875593209746,2.1334993362426786,-0.614776183010143,4.8817748554955,0.7593615766162713,3.507637095869086,-1.1300010681152344,91.12899504397663,15.695579881772872,1.3741377596264106,1,-0.75,-3.9300003051757812,-7.149999618530273,-6.85999870300293,0.5600013732910156,0,-0.01544401842276466,1.7200427252613109,53.4000015258789,-2.333309113367447,53.599998474121094,-1.3333192048488958,53.56999969482422,-0.01544401842276466
9544,2011-01-04,54.06000137329102,54.47999954223633,53.47000122070313,54.47000122070313,3465200.0,-0.006067255378940484,3.6977049529370194,-0.6212120336387018,74.67418715502473,81.27200014500507,-0.49118884455239,-1.9889749899438058,-5.300973292349603,-7.342035165457723,39.47955987927831,1.009998321533196,2.2493299737316335,1.6120012283325238,-1.0747813928454946,4.298783849510542,0.26860991774351106,2.9553925389215365,-0.8000030517578196,64.51628781236694,-9.092031481739156,1.3433913105890098,1,-0.2850017547607493,-3.6000022888183665,-6.820001602172859,-6.530000686645515,1.6499977111816335,1,-0.009803969303189719,-1.294125896879252,54.38999938964844,1.7200427252613109,53.4000015258789,-2.333309113367447,53.599998474121094,-0.009803969303189719
9545,2011-01-05,54.33000183105469,54.63999938964844,53.81000137329102,53.95000076293945,2783700.0,0.004994458951254499,-1.515146085599547,-0.9268322183868477,83.43086981222424,80.77574887498714,-0.6299030567009538,-2.070577176377107,-5.4475968203833744,-7.508726038317249,40.352334593591735,0.8299980163574148,2.1841120363540796,1.6950016021728516,-0.9677903556681855,4.357793560013889,0.36360562325233303,3.02639758109337,-1.0452034759521496,77.5364261842829,0.8137553230188672,1.3313959789205168,1,-0.3900012969970703,-3.555002212524414,-7.170001983642578,-6.80000114440918,1.4799995422363352,2,-0.018222007088188996,3.6977049529370194,54.06000137329102,-1.294125896879252,54.38999938964844,1.7200427252613109,53.4000015258789,-0.018222007088188996
9546,2011-01-06,54.25,54.61000061035156,53.86999893188477,54.4000015258789,1967000.0,-0.0014725166272487877,1.5964985075825264,-0.3947397480298965,79.14802080125897,80.60507196765026,-0.5041548538044367,-1.7918234005800358,-5.217136058637024,-7.3186038315367625,41.44146810257631,0.7400016784667898,2.0355207506438404,1.430499839782712,-1.1365582477556728,3.997557927321097,0.1469707960135196,2.7140288835519044,-0.9109936035156281,71.73919653692099,-2.167532962870638,1.283529043769194,1,-0.3099994659423828,-3.010000228881836,-7.045000076293945,-6.719999313354492,1.470001220703132,3,0.0,-1.515146085599547,54.33000183105469,3.6977049529370194,54.06000137329102,-1.294125896879252,54.38999938964844,0.0
9547,2011-01-07,54.0,54.540000915527344,53.65999984741211,54.40999984741211,2297000.0,-0.004608294930875556,1.6268610828014598,2.733304511469536,73.12075842232849,79.39809018699306,-0.1894198225856698,-1.332932735312916,-4.81970375549021,-6.973828327682575,42.60012685331197,0.8800010681152344,1.8770324577372932,1.0044998168945298,-1.3620337745289035,3.371033408317963,-0.17876697881718684,2.1877666126062465,-0.6089538837890629,45.299111858836085,-26.185144605694617,1.1832667957117178,1,-0.05000114440917969,-2.760000228881836,-6.6675004959106445,-6.469999313354492,0.4199981689453125,4,0.022777769300672768,1.5964985075825264,54.25,-1.515146085599547,54.33000183105469,3.6977049529370194,54.06000137329102,0.022777769300672768
9548,2011-01-10,54.36999893188477,54.4000015258789,53.599998474121094,54.0099983215332,2127500.0,0.006851832071940178,2.8094857495777594,-0.8780505959303851,70.64680110493566,77.98059358578817,-0.47975329262816047,-1.5201808763473394,-5.024292656608395,-7.230769246872178,43.68386154029421,0.8000030517578054,1.6640459680869881,1.2089988708496193,-1.048040310423147,3.4660380521223857,0.08047928021323258,2.337518461486006,-0.9289946847363382,76.9230016823824,4.114916581063824,1.1285195906363836,1,-0.4200000762939524,-3.1299991607666087,-6.949998855590827,-6.839998245239265,0.44000244140625,0,0.016553274665435103,1.6268610828014598,54.0,1.5964985075825264,54.25,-1.515146085599547,54.33000183105469,0.016553274665435103
9549,2011-01-11,54.459999084472656,54.68000030517578,54.18000030517578,54.59000015258789,2410900.0,0.0016553274665433992,2.2257921614471177,-0.36111346585851023,68.53336290153578,76.57769882914256,-0.5088212971682253,-1.425738236300333,-4.936689540085638,-7.196779338407708,44.73013376574585,0.5,1.583894548199666,1.1354990005493164,-0.9903063339874976,3.2613043350861304,0.07259633328090587,2.198401667817727,-0.9710350316242184,79.62955113804942,6.670316638048277,1.0629026672684085,1,-0.48999977111816406,-2.7449989318847656,-6.209999084472656,-6.414999008178711,0.479999542236321,1,0.00899746027734527,2.8094857495777594,54.36999893188477,1.6268610828014598,54.0,1.5964985075825264,54.25,0.00899746027734527
9550,2011-01-12,55.43999862670898,55.58000183105469,54.88000106811523,55.0099983215332,3274700.0,0.017994850508834093,-1.0290029743805005,-3.30766747850577,71.77036942396128,75.37040582395748,-1.3361794827067968,-2.2011966265163423,-5.741767170245296,-8.04678938841441,45.86303102905717,1.1200027465820312,1.5073467250512707,1.9139986038207937,-0.21170662615324431,4.039703833794832,0.8511459888337711,2.9768512188078162,-1.8795723987208959,92.92914308173036,21.381398927334388,1.0628526149870203,1,-1.019998550415032,-2.5349979400634695,-7.189998626708977,-7.394998550415032,-0.5399971008300781,2,0.00487013824768745,2.2257921614471177,54.459999084472656,2.8094857495777594,54.36999893188477,1.6268610828014598,54.0,0.00487013824768745
9551,2011-01-13,55.7599983215332,55.849998474121094,55.25,55.54999923706055,2643500.0,0.005772000410369182,2.0769200672952777,0.48836961728855866,76.49773271231595,75.36004604036881,-1.4724001886267786,-2.253992435481699,-5.887901946035377,-8.229467697528136,47.43297418123987,0.5999984741210938,1.4381839656075357,1.9909984588623075,0.024041964447313546,3.9579549532773015,1.007520211654807,2.974476706069808,-2.0380060452997952,95.99999321831596,24.595351431165355,0.9834782472074982,1,-1.0999984741210938,-2.719999313354492,-7.179998397827148,-7.409997940063477,-2.4199981689453125,3,0.0008967549006992925,-1.0290029743805005,55.43999862670898,2.2257921614471177,54.459999084472656,2.8094857495777594,54.36999893188477,0.0008967549006992925
9552,2011-01-14,55.959999084472656,56.02000045776367,55.5099983215332,55.61999893188477,2504200.0,0.003586814364415325,1.2173866171311998,1.619055404177986,77.13007629409148,74.9946865141863,-1.4204524998917023,-2.2288157401599022,-5.902326209973253,-8.279690351094729,48.927974276469655,0.5100021362304688,1.3991482295801134,1.9754993438720732,0.04192455347767776,3.9090741342664685,1.008711948674872,2.9422867390692744,-2.0252061884504826,97.52060644178887,25.637030126312638,0.9667873951971983,1,-1.2149982452392578,-2.8349990844726562,-7.369998931884766,-7.599998474121094,-2.9399986267089844,4,-0.004288739594281332,2.0769200672952777,55.7599983215332,-1.0290029743805005,55.43999862670898,2.2257921614471177,54.459999084472656,-0.004288739594281332
9553,2011-01-18,56.1500015258789,56.36000061035156,55.77999877929688,55.77999877929688,2147600.0,0.003395326027783252,-2.1351217601089547,1.0882428839098195,77.13009585506184,75.26756525863485,-1.4913783132809115,-2.2025315392351885,-5.951653973395828,-8.316011850117413,50.19477821541267,0.5800018310546804,1.36323813737323,1.9565017700195213,0.03616994285262365,3.876833597186419,0.996335856436076,2.9166676836029666,-1.964983722447748,90.3670158222418,20.297302101264748,0.9601659135834479,1,-1.170001983642571,-2.7050018310546804,-7.5600013732910085,-7.790000915527337,-2.930000305175767,1,-0.030810388422451762,1.2173866171311998,55.959999084472656,2.0769200672952777,55.7599983215332,-1.0290029743805005,55.43999862670898,-0.030810388422451762
9554,2011-01-19,55.0099983215332,56.099998474121094,54.849998474121094,55.9900016784668,4601900.0,-0.020302816978914673,1.083338631537454,-2.6486380600862924,63.2352848366447,73.02361137245936,-0.22623786927738365,-0.9290143283427312,-4.696474483050864,-7.021488739154762,49.98459853983519,1.3000030517578054,1.371985298439796,0.7014986038208022,-1.1175728129516003,2.5205700205932047,-0.20803710456539903,1.6110343122070034,-0.5204829251331944,10.596001394509875,-57.631694043198856,0.9095357083862012,1,-0.029998779296875,-1.4549980163574219,-6.134997367858887,-6.649997711181641,-1.4499969482421804,2,-0.0036356472340391965,-2.1351217601089547,56.1500015258789,1.2173866171311998,55.959999084472656,2.0769200672952777,55.7599983215332,-0.0036356472340391965
9555,2011-01-20,54.22999954223633,55.04999923706055,54.11000061035156,55.0,3945800.0,-0.014179218380225844,1.1609190362396684,0.7857120614086305,55.088862745436394,70.35037158847906,0.6013189176093121,-0.06077118679638005,-3.815725418399751,-6.107181480427371,49.37522741815544,0.9399986267089844,1.2371242409311947,-0.13650016784667685,-1.8608062147028903,1.5878058790095366,-0.9986531912747836,0.7256528555814299,2.1300010681152344,5.333285861545138,-61.41336837589074,0.8621530234281075,1,0.75,-0.6749992370605469,-5.027499198913574,-5.774999618530273,-0.13000106811523438,3,0.013092367517349324,1.083338631537454,55.0099983215332,-2.1351217601089547,56.1500015258789,1.2173866171311998,55.959999084472656,0.013092367517349324
9556,2011-01-21,54.709999084472656,55.0,54.18000030517578,54.68999862670898,7141700.0,0.008851181012135001,1.733321889285192,-0.025974605030452475,60.123626827163086,68.90624585568291,0.21616422125217838,-0.47950832577481606,-4.172168046740666,-6.437860177097448,48.54654049902758,0.8199996948242188,1.171369525821035,0.28899936676025106,-1.4045905464460375,1.9825892799665397,-0.5577955898428968,1.135794323363399,1.6050015258789045,26.66659884982639,-43.33780793327705,0.8467949566031445,1,0.2700004577636719,-1.154998779296875,-5.382498741149902,-6.129999160766602,-1.2399978637695241,4,0.0034729015643535366,1.1609190362396684,54.22999954223633,1.083338631537454,55.0099983215332,-2.1351217601089547,56.1500015258789,0.0034729015643535366
9557,2011-01-24,55.5,55.5,54.59000015258789,54.97000122070313,3525600.0,0.014439790326217672,2.4339695975125237,26.49933244324791,58.851673476738306,67.59567611921653,-0.3784875799675831,-1.1687644919063445,-4.825595146446929,-7.0738675413796415,47.76244068417569,0.9099998474121094,1.0574101802886275,0.9770002365112305,-0.7186171158890318,2.6726175889114927,0.12919156031109935,1.8248089127113616,0.7709006103515605,61.777750651041664,-5.325085561955099,0.8478086762001303,1,-0.2649993896484375,-1.9449996948242188,-6.172499656677246,-6.920000076293945,-1.4799995422363281,0,-0.038918916169587536,1.733321889285192,54.709999084472656,1.1609190362396684,54.22999954223633,1.083338631537454,55.0099983215332,-0.038918916169587536
9558,2011-01-25,54.90999984741211,55.540000915527344,54.349998474121094,55.31999969482422,3383600.0,-0.010630633379961951,1.7999982048531795,-0.7735863994933022,56.508404593521895,66.25956964054834,0.3309724061359205,-0.49631106887767373,-4.097903112675645,-6.356011360071506,46.90542076440231,1.19000244140625,0.9877627131090279,0.318500137329103,-1.3196277385070374,1.9566280131652434,-0.5005638005889708,1.1375640752471767,1.317682762939448,40.201009841546124,-26.10420514229301,0.819063937918071,1,0.3250007629394531,-0.9200000762939453,-5.315000534057617,-6.290000915527344,0.13000106811523438,1,-0.034419948914596654,2.4339695975125237,55.5,1.733321889285192,54.709999084472656,1.1609190362396684,54.22999954223633,-0.034419948914596654
9559,2011-01-26,55.43000030517578,55.709999084472656,55.20000076293945,55.43000030517578,2800500.0,0.009470050249657413,-1.2173884198829052,-0.0,58.112075474670576,64.74198142396047,-0.04130737691088626,-0.9301087591701105,-4.454888921564375,-6.767465364964806,45.99550746423396,0.7999992370605469,0.9897177357335991,0.7535005569458022,-0.8727867571295107,2.379787871021115,-0.05964310009185425,1.5666442139834587,0.7553286651757745,82.50005960470162,16.887838454313297,0.8131436570376578,1,-0.19499969482421875,-1.0450000762939453,-5.199999809265137,-6.545000076293945,-0.5400009155273438,2,-0.03987008970422634,1.7999982048531795,54.90999984741211,2.4339695975125237,55.5,1.733321889285192,54.709999084472656,-0.03987008970422634
9560,2011-01-27,55.290000915527344,55.5,55.0,55.5,2547100.0,-0.002525697075187683,3.761925522252498,-100.0,57.60234146428521,62.64249350751261,0.08401202032327859,-0.6900220190851059,-4.168838732521145,-6.530447343893783,44.90229931339942,0.5,0.9905935451622199,0.527501106262207,-1.032996158394731,2.087998370919145,-0.2527475260662655,1.3077497385906796,0.8538214876242094,72.54911738306572,7.393346059402148,0.7802486323284703,1,-0.05500030517578125,-0.720001220703125,-4.215001106262207,-5.560001373291016,-0.5200004577636719,3,-0.03128955531904287,-1.2173884198829052,55.43000030517578,1.7999982048531795,54.90999984741211,2.4339695975125237,55.5,-0.03128955531904287
9561,2011-01-28,54.709999084472656,56.0,54.45000076293945,55.45000076293945,3124700.0,-0.010490175826562531,-1.4603195267347056,3.5238328792007265,54.95117510669972,60.17817115335797,0.5580981667233118,-0.023819152972002655,-3.414598926926402,-5.855814611461184,43.473287483264976,1.5499992370605469,0.9927079017841649,-0.1080007553100586,-1.5702781817134053,1.354276671093288,-0.8391394685117319,0.6231379578916147,1.3931468828228972,21.818198632258902,-43.95531900987358,0.7311387132016718,1,0.5250015258789062,-0.0049991607666015625,-3.6349992752075195,-4.979999542236328,1.0,4,-0.011149709752502734,3.761925522252498,55.290000915527344,-1.2173884198829052,55.43000030517578,1.7999982048531795,54.90999984741211,-0.011149709752502734
9562,2011-01-31,53.4900016784668,54.9000015258789,53.13000106811523,54.18999862670898,6107900.0,-0.022299349779227318,-1.49296160582841,0.9459396763700564,44.51373575672702,56.55413114243188,1.5543354333304293,1.26829257178008,-2.026434323962505,-4.5517906000269335,42.02357946892701,1.7700004577636719,0.8624162411224958,-1.332498168945314,-2.776845950198542,0.11184961230791401,-2.054672059571928,-0.6103242783187,2.573281381689874,12.543579941862614,-49.67898860892261,0.7221738906266147,1,1.1249980926513672,1.2549991607666016,-2.3400020599365234,-3.7600021362304688,2.359996795654297,0,-0.0003739102100592806,-1.4603195267347056,54.709999084472656,3.761925522252498,55.290000915527344,-1.2173884198829052,55.43000030517578,-0.0003739102100592806
9563,2011-02-01,53.54999923706055,54.11999893188477,53.040000915527344,54.11999893188477,5494300.0,0.0011216593140976894,2.7894687529278794,0.8142888283378931,44.305383878300184,54.45080881372694,1.2144551642522785,1.2038601931595778,-1.9263507098711585,-4.524643574829966,39.99815286875131,1.079998016357429,0.6667671920519496,-1.2305006027221665,-2.7732997391051697,0.3122985336608366,-2.0019001709136646,-0.45910103453066853,2.450000762939453,17.22967835390607,-41.02337090823005,0.7713995681915009,2,0.970001220703125,1.1500015258789062,-2.344999313354492,-3.8199996948242188,0.8300018310546804,1,0.00877686699158442,-1.49296160582841,53.4900016784668,-1.4603195267347056,54.709999084472656,3.761925522252498,55.290000915527344,0.00877686699158442
9564,2011-02-02,53.52999877929688,53.849998474121094,53.22999954223633,53.27999877929688,2670700.0,-0.00037349128008623556,-2.54286648501348,-0.4385967260510446,36.415368828996975,52.37597615634478,1.1202457206619982,1.2460014540328146,-1.7444905058459952,-4.4258313958344715,38.300024047696795,0.6199989318847656,0.4305015282559381,-1.2240009307861257,-2.83558258649888,0.38758072492662876,-2.029791758642503,-0.4182101029297485,2.2924012756347594,16.553987004250537,-35.771417577041674,0.8057908278563767,2,0.9900016784667898,1.170001983642571,-2.3249988555908274,-3.799999237060554,1.0800018310546804,2,0.028208521775914264,2.7894687529278794,53.54999923706055,-1.49296160582841,53.4900016784668,-1.4603195267347056,54.709999084472656,0.028208521775914264
9565,2011-02-03,53.34000015258789,53.68999862670898,53.13000106811523,53.38000106811523,3189400.0,-0.00354938597126353,-1.434776839765735,-0.16000366210934658,32.46378526244554,49.30266042693171,1.3083035346771297,1.431418353966265,-1.3982726700979882,-4.171057526126106,36.45219577822934,0.55999755859375,0.15352724643641835,-1.364499473571776,-3.0878556659689025,0.35885671882535064,-2.2261775697703357,-0.5028213773732162,2.3154559539794946,10.135112494941659,-35.15112602727758,0.8616780961985616,2,1.1800003051757812,1.3600006103515625,-2.135000228881836,-3.6100006103515625,1.0200004577636719,3,0.02905885325509039,-2.54286648501348,53.52999877929688,2.7894687529278794,53.54999923706055,-1.49296160582841,53.4900016784668,0.02905885325509039
9566,2011-02-04,54.25,54.33000183105469,53.349998474121094,53.5099983215332,2913900.0,0.017060364544598805,1.1777723147869503,-18.499618539007674,38.76479009642509,47.070784495785794,0.36452445980381754,0.5495966105586945,-2.1095663989591813,-5.013207006402062,34.364981337640664,0.9900016784667969,0.028085668114187,-0.45449962615966655,-2.177855818556793,1.26885656623746,-1.3161777223582263,0.4071784700388932,1.2485287951049813,65.05369287185107,25.28523685350173,0.8616780961985616,2,0.2700004577636719,0.4500007629394531,-3.0450000762939453,-4.520000457763672,-0.2799987792968679,4,0.009585261894261343,-1.434776839765735,53.34000015258789,-2.54286648501348,53.52999877929688,2.7894687529278794,53.54999923706055,0.009585261894261343
9567,2011-02-07,55.22999954223633,55.54999923706055,54.40999984741211,54.54999923706055,3814400.0,0.018064507690992215,-1.3750009934116936,0.9189172470320176,44.52379622426615,45.73916134364627,-0.7351066774308492,-0.35155407096191027,-2.9072907256491263,-5.923758834079251,32.97840236938866,1.2999992370605469,0.032505554122082,0.4639999389648466,-1.2411920818778626,2.1691919598075557,-0.38859607145650443,1.3165959493861976,-2.1899986267089844,87.25099964892603,51.65707325888544,0.852596010421354,2,-0.7099990844726562,-0.529998779296875,-3.807499885559082,-5.5,-2.1699981689453054,0,0.008690920626737597,1.1777723147869503,54.25,-1.434776839765735,53.34000015258789,-2.54286648501348,53.52999877929688,0.008690920626737597
9568,2011-02-08,55.27000045776367,55.52000045776367,54.84000015258789,55.13000106811523,2556500.0,0.0007242606528858886,1.125002980235081,0.20588136296829238,51.780837666239904,45.03569047604286,-0.8031288001546528,-0.338001508592356,-2.7456417521180185,-5.890340648430779,31.630599780614794,0.6800003051757812,-0.039018182757303066,0.45900077819824503,-1.249687815585574,2.167689371982064,-0.39534351869366446,1.3133450750901545,-2.179799575805667,88.42979375398025,47.62182461837047,0.8543442968919082,2,-0.75,-0.5699996948242188,-3.6175012588500977,-5.540000915527344,-1.5200004577636719,1,0.010493902868711658,-1.3750009934116936,55.22999954223633,1.1777723147869503,54.25,-1.434776839765735,53.34000015258789,0.010493902868711658
9569,2011-02-09,54.95000076293945,55.02999877929688,54.58000183105469,55.0,1838100.0,-0.0057897537936291155,7.182001040401361,-0.35713896457763855,55.26316963588584,44.7757824951096,-0.6239973855082539,0.021702818437141502,-2.232257262217132,-5.48781830439259,29.887778809842345,0.6899986267089844,-0.17142443255197293,0.1145009994506836,-1.5870335510549936,1.8160355499563607,-0.7362662758021514,0.9652682747035186,-1.8106039138793975,75.20665586360406,28.675769709461036,0.8507672752528371,2,-0.43000030517578125,-0.25,-2.9000015258789062,-4.915000915527344,-0.9500007629394531,2,-0.010373060726300398,1.125002980235081,55.27000045776367,-1.3750009934116936,55.22999954223633,1.1777723147869503,54.25,-0.010373060726300398
9570,2011-02-10,55.709999084472656,55.88999938964844,54.65999984741211,54.77000045776367,2436400.0,0.01383072449465339,-1.1206891448828789,-18.800259403372245,57.022476726044545,45.00592711948126,-1.4730618713552062,-0.7557798307103809,-2.7934670733217004,-6.173608889364488,27.731913680965746,1.2299995422363281,-0.2317515766549576,0.860999298095706,-0.8648401986550809,2.586838794846493,-0.0019204502796839051,1.7239190464710958,-2.52239018765259,92.91337636630692,42.05757563072092,0.8629197483753929,2,-1.2449989318847656,-1.0099983215332031,-3.5924997329711914,-5.674999237060547,-0.7099990844726562,3,-0.019745081532907105,7.182001040401361,54.95000076293945,1.125002980235081,55.27000045776367,-1.3750009934116936,55.22999954223633,-0.019745081532907105
9571,2011-02-11,55.81000137329102,55.97999954223633,55.33000183105469,55.43999862670898,1776500.0,0.001795050986569402,-1.2033957482025552,0.39362051823145394,52.41058742217099,45.883355082308356,-1.5652191576679115,-0.8978786470232976,-2.7129538955677717,-6.200623302951705,25.331251427649377,0.6499977111816406,-0.3492778264321075,0.9585014343261804,-0.7730302912566316,2.6900331599089924,0.09273557153477441,1.8242672971175864,-2.5142968567578237,89.17208904525687,38.05796463549728,0.8657658627914075,2,-1.3000011444091868,-1.1100006103515696,-3.4525012969970774,-5.705001831054695,-1.0800018310546946,4,-0.025981020018992274,-1.1206891448828789,55.709999084472656,7.182001040401361,54.95000076293945,1.125002980235081,55.27000045776367,-0.025981020018992274
9572,2011-02-14,55.72000122070313,55.88999938964844,55.290000915527344,55.88999938964844,1541900.0,-0.0016126169212201669,6.058881608473207,-0.4594511000680086,56.829695216444044,47.27494523099101,-1.2579104581765463,-0.8714606665958513,-2.4478217284431807,-6.025921267733175,22.686234908607574,0.5999984741210938,-0.4625282779149913,0.8805011749267635,-0.8217638317401494,2.5827661815936764,0.02936867159331058,1.7316336782602164,-2.263239002627742,81.42866095732761,27.738863085660796,0.8511325033334554,2,-1.1650009155273509,-1.020000457763679,-3.1300010681152415,-5.615001678466804,-1.0500030517578196,0,-0.03140703448782012,-1.2033957482025552,55.81000137329102,-1.1206891448828789,55.709999084472656,7.182001040401361,54.95000076293945,-0.03140703448782012
9573,2011-02-15,54.41999816894531,55.47000122070313,54.2599983215332,55.27000045776367,3512800.0,-0.02333099467475952,-1.0683775174514074,5.000067318912335,42.47390257796255,47.94811564754274,0.19945489242878267,0.308085178613112,-1.0422102018164452,-4.632906779558006,19.265179483755286,1.460002899169929,-0.5497443669730089,-0.3330017089843764,-1.9272694894995226,1.2612660715307698,-1.130135599241953,0.4641321812732002,-0.8118417114202643,9.30231010805344,-39.060124535515705,0.7971338902575739,2,0.13500213623046875,0.2800025939941406,-1.8249988555908203,-4.314998626708984,0.5800018310546875,1,-0.02499075416048746,6.058881608473207,55.72000122070313,-1.2033957482025552,55.81000137329102,-1.1206891448828789,55.709999084472656,-0.02499075416048746
9574,2011-02-16,54.81000137329102,55.0099983215332,54.09000015258789,54.72000122070313,2628500.0,0.00716654203359135,2.755140172364238,-0.10588224734430467,46.5517288628316,49.5134427142523,0.0113030232480682,-0.10294771745650877,-1.3140928063731252,-4.950477505802901,17.278106857607213,0.9199981689453125,-0.434540957996262,0.0670013427734446,-1.5229822633942618,1.656984948941151,-0.7279904603104086,0.8619931458572978,-1.0595343306832987,38.09531498510489,-6.9099256699025275,0.7949918030838519,2,-0.1450023651123118,-0.1100006103515696,-2.2150020599365305,-4.705001831054695,0.15999984741210938,2,-0.01933956115183688,-1.0683775174514074,54.41999816894531,6.058881608473207,55.72000122070313,-1.2033957482025552,55.81000137329102,-0.01933956115183688
9575,2011-02-17,54.93999862670898,55.099998474121094,54.47000122070313,54.709999084472656,1424300.0,0.002371779787644801,1.2909022811921034,2.5555461365658516,51.76650999644307,50.95807825869874,0.14766159322652328,-0.18659305682550809,-1.333629160945172,-5.0043155526242415,16.327582751922996,0.6299972534179616,-0.3061734583843574,0.16149864196776775,-1.4118759668448249,1.7348732507803604,-0.6251886624385321,0.9481859463740676,-1.0557596341235396,44.973478762826296,-2.842295309045703,0.7866873044062973,2,0.0950012207031321,-0.23999786376952414,-2.097498893737786,-4.814998626708977,-0.6699981689453054,3,-0.01710954951229282,2.755140172364238,54.81000137329102,-1.0683775174514074,54.41999816894531,6.058881608473207,55.72000122070313,-0.01710954951229282
9576,2011-02-18,54.9000015258789,55.52000045776367,54.77000045776367,54.81999969482422,2663200.0,-0.0007280142306125281,-7.3333192048488955,0.34783474035126444,63.227020376789085,53.03621427564573,0.3235863125754932,-0.13874513743709116,-1.180391368349241,-4.8898540950657505,15.47580731489907,0.75,-0.10021675870822122,0.11200141906737571,-1.4619260579043427,1.6859288960390941,-0.6749623194184835,0.8989651575532349,-0.8900169003144072,45.000095367471665,-6.976753227313679,0.7869637384858583,2,0.13499832153321023,-0.20000076293944602,-1.2375011444091726,-4.325000762939446,-0.49000167846678977,4,0.00182146578035991,1.2909022811921034,54.93999862670898,2.755140172364238,54.81000137329102,-1.0683775174514074,54.41999816894531,0.00182146578035991
9577,2011-02-22,53.34000015258789,54.91999816894531,53.18000030517578,54.38000106811523,3257500.0,-0.02841532477108677,-1.5588192395292217,-12.999713904254357,48.46267182888713,52.667529182606536,1.773835069562864,1.3187503753742789,0.47963721492559586,-3.2593925826077665,14.106552610989187,1.7399978637695312,0.1308137449397151,-1.3399999618530245,-3.0021739752039593,0.32217405149791034,-2.171086968528492,-0.5089129551775571,2.6399993896484375,6.8375998708871775,-47.48831164683778,0.8310870066754668,2,1.239999771118164,1.3600006103515625,0.5099992752075195,-2.595001220703125,0.20999908447265625,1,0.026059231077467437,-7.3333192048488955,54.9000015258789,1.2909022811921034,54.93999862670898,2.755140172364238,54.81000137329102,0.026059231077467437
9578,2011-02-23,53.02000045776367,53.5099983215332,52.41999816894531,53.36999893188477,3171100.0,-0.005999244355245681,2.460333030578262,0.3365366980889942,46.42357471856575,51.685351969570966,1.945721473654146,1.570411925555824,0.8793099864387557,-2.8734312925952423,13.237563984676944,1.0900001525878906,0.2530603708284218,-1.5654996871948228,-3.3804957428082716,0.249496368418626,-2.472997715001547,-0.6580016593880984,2.9039990997314433,19.354898252254667,-38.1069213104998,0.9074980278067246,2,1.1799983978271484,1.3699989318847656,0.9149999618530273,-2.190000534057617,0.7000007629394602,2,0.031120288512559435,-1.5588192395292217,53.34000015258789,-7.3333192048488955,54.9000015258789,1.2909022811921034,54.93999862670898,0.031120288512559435
9579,2011-02-24,53.22000122070313,53.599998474121094,52.52999877929688,52.90999984741211,2083900.0,0.0037721758055959675,1.0000071303027038,-0.885722070844689,49.159671722473995,50.811706969174246,1.6477965617600532,1.261006886243628,0.7587581715766376,-3.0094698921084344,12.138179612004302,1.0699996948242116,0.25767136540696356,-1.2549989700317283,-3.1218681607727348,0.6118702207092781,-2.188433565402235,-0.32156437466122156,2.5638382812499927,25.806531003006455,-36.0868548362855,0.9334345953705044,2,0.9799976348876882,1.039997100830071,0.9924983978271413,-2.220001220703132,0.930000305175767,3,0.033446049200848815,2.460333030578262,53.02000045776367,-1.5588192395292217,53.34000015258789,-7.3333192048488955,54.9000015258789,0.033446049200848815
9580,2011-02-25,53.56000137329102,53.75,53.18999862670898,53.38999938964844,2818900.0,0.006388578443993431,1.036371454927581,0.5483910662646999,44.748871703728874,49.96040522268068,1.0848280818003175,0.8271632291086206,0.49670348175143886,-3.2755365666593903,11.226175665718408,0.5600013732910227,0.18717155328141644,-0.8284988403320241,-2.6966842513129663,1.039686570648918,-1.7625915458224952,0.10559386515844693,2.089284475341792,36.774269762886206,-23.6982272903958,0.93409270549047,2,0.5949974060058523,0.6499977111816335,0.707498550415032,-2.2350006103515696,1.1899986267089773,4,0.0263256126075313,1.0000071303027038,53.22000122070313,2.460333030578262,53.02000045776367,-1.5588192395292217,53.34000015258789,0.0263256126075313
9581,2011-02-28,54.099998474121094,54.38999938964844,53.81999969482422,53.91999816894531,2325300.0,0.010082096470956259,-2.000020077499147,1.0588129698193207,40.78302715155422,48.177442104359585,0.30928261278760516,0.2520457628617976,0.05897500941625111,-3.758466826540257,10.816932461543335,0.8299980163574148,0.11794617785339767,-0.2580017089843736,-2.1240034102904275,1.6079999923216803,-1.191002559637397,0.6749991416686498,1.4201158673242205,67.20001220703125,9.696983035683665,0.9330008506530255,2,-0.12999916076660156,0.1100006103515625,0.16750144958496094,-2.7749977111816406,0.3900032043457031,0,0.0031423657751838974,1.036371454927581,53.56000137329102,1.0000071303027038,53.22000122070313,2.460333030578262,53.02000045776367,0.0031423657751838974
9582,2011-03-01,53.47000122070313,55.29999923706055,53.31999969482422,55.11000061035156,2605300.0,-0.011645051223417746,-1.0412340726757905,-9.111092273131822,36.6071433639853,47.52557996947323,0.6554843590270067,0.9280493795812887,0.7618503849558778,-3.077680223553905,11.172136340182607,1.9799995422363281,-0.05211673444793519,-0.8869989395141502,-2.7549796624690757,0.9809817834407752,-1.820989300991613,0.04699142196331252,1.9261084738421843,36.458425775688184,-16.424846642477064,0.9339903614774628,3,0.4999980926513601,0.7399978637695241,0.7974987030029226,-2.145000457763679,0.979999542236321,1,0.017579925289865406,-2.000020077499147,54.099998474121094,1.036371454927581,53.56000137329102,1.0000071303027038,53.22000122070313,0.017579925289865406
9583,2011-03-02,54.02000045776367,54.88000106811523,53.27999877929688,53.27999877929688,2546600.0,0.01028612725835476,-3.3243207019027494,-0.4512207035793015,43.30934738459848,47.16531536078066,0.047805804717846456,0.437497577257119,0.28230677329560194,-3.57301662411885,11.440874908077022,1.6000022888183452,-0.19037092734480865,-0.3604997634887681,-2.197298761942797,1.4762992349652606,-1.2788992627157825,0.5578997357382462,1.279998779296875,53.79066542356203,3.5770208835710875,0.9183994992270146,3,-0.05000114440917969,0.18999862670898438,0.375,-2.6949996948242188,0.3100013732910156,2,-0.008700503826737371,-1.0412340726757905,53.47000122070313,-2.000020077499147,54.099998474121094,1.036371454927581,53.56000137329102,-0.008700503826737371
9584,2011-03-03,55.040000915527344,55.16999816894531,54.45000076293945,54.47000122070313,2227700.0,0.018881903908186226,-1.3606448708007104,0.7702681107496872,45.35368755879448,46.45277953437525,-1.046152310375092,-0.48862928425343455,-0.6777889150078664,-4.534103435648049,11.816746069784223,1.1499977111816406,-0.3436432841152026,0.5840005874633789,-1.2295901110848462,2.397591286011604,-0.32279476181073363,1.4907959367374914,0.2599983215332031,87.67780823106577,41.09466744282508,0.9067953492741121,3,-1.0700016021728516,-0.8300018310546875,-0.42750072479248047,-3.7150001525878906,-0.7099990844726562,3,-0.023982552195994322,-3.3243207019027494,54.02000045776367,-1.0412340726757905,53.47000122070313,-2.000020077499147,54.099998474121094,-0.023982552195994322
9585,2011-03-04,54.88999938964844,55.33000183105469,54.25,55.099998474121094,2460800.0,-0.0027253183754324395,2.2238581628121477,-0.36841964369370434,43.663896719412065,44.279099128000034,-1.010224985423612,-0.22825448952582406,-0.4799962152007282,-4.323227021042001,12.028359445313146,1.0800018310546875,-0.29701033268440824,0.3564990997314439,-1.3874258271828879,2.1004240266457757,-0.515463363725722,1.2284615631886098,-2.470001220703125,78.53649822477273,35.79807241181632,0.8719624634571648,3,-1.0149993896484375,-0.6800003051757812,-0.07999897003173828,-3.5649986267089844,-0.5699996948242188,4,-0.013481469703005566,-1.3606448708007104,55.040000915527344,-3.3243207019027494,54.02000045776367,-1.0412340726757905,53.47000122070313,-0.013481469703005566
9586,2011-03-07,54.77000045776367,55.47999954223633,54.459999084472656,54.83000183105469,2560500.0,-0.0021861711280578566,-1.9999831705552034,0.28572207084468665,43.48421714165503,43.72593749608536,-1.0176195526906824,-0.07093800226522262,-0.33034598899153167,-4.142113624187786,12.701702680974252,1.0200004577636719,-0.31652123836573764,0.21050014495849467,-1.5311320058878124,1.9521322958048017,-0.6603159304646624,1.0813162203816518,-2.291802215576169,67.72732553401399,28.64852024395887,0.8708160754231544,3,-0.8200016021728516,-0.5600013732910156,0.13249969482421875,-3.4449996948242188,-1.1700019836425781,0,-0.00036517176550132646,2.2238581628121477,54.88999938964844,-1.3606448708007104,55.040000915527344,-3.3243207019027494,54.02000045776367,-0.00036517176550132646
9587,2011-03-08,55.709999084472656,56.0,54.81999969482422,54.849998474121094,3201000.0,0.017162655082208156,-1.5652231602341897,-14.333015449170322,59.30737574972921,45.15747094399241,-1.7724741601172482,-1.0257217549926523,-1.2240010472938536,-5.0227351624156285,12.379783149230258,1.2299995422363281,-0.3713830560225091,1.1264987945556655,-0.6665081086514988,2.9195056977628298,0.2299953429520798,2.023002246159251,-3.111728790283202,89.33820641990819,44.5723020507207,0.8965034516035838,3,-1.4449996948242188,-1.5,-0.7399988174438477,-4.384998321533203,-2.3999977111816335,1,-0.021899074242596628,-1.9999831705552034,54.77000045776367,2.2238581628121477,54.88999938964844,-1.3606448708007104,55.040000915527344,-0.021899074242596628
9588,2011-03-09,55.849998474121094,55.93000030517578,55.1500015258789,55.709999084472656,2538200.0,0.0025130029070035143,4.199938965464673,0.16278987242951687,57.78442241789392,46.115776576816835,-1.6414366697849516,-1.180569648308797,-1.317653652125756,-5.105613063839044,12.04046668597625,0.7799987792968821,-0.49863174050547343,1.2374982833862305,-0.6198663250503458,3.0948628918228067,0.3088159791679459,2.166180587604515,-3.0476243975830073,91.42848423549107,43.926068006129086,0.9286823042182881,3,-1.2549991607666016,-1.6399993896484375,-1.1699981689453125,-4.524997711181641,-2.6599998474121165,2,-0.025067103839409244,-1.5652231602341897,55.709999084472656,-1.9999831705552034,54.77000045776367,2.2238581628121477,54.88999938964844,-0.025067103839409244
9589,2011-03-10,54.38000106811523,55.11000061035156,54.18999862670898,55.06999969482422,2908700.0,-0.026320455616252403,1.3896141213073194,-4.928583106267081,46.50873861772685,46.31131734503884,0.011634398294042114,0.25775028817969314,0.17643944997295335,-3.585983168300835,11.635792708392529,1.6599998474121165,-0.44373969741423025,-0.2039991378784265,-2.0570461219375815,1.6490478461807285,-1.1305226299080076,0.7225243541511546,-1.3857694361694257,10.497364488778224,-35.78309033221384,0.9265234920295777,3,0.25999832153321023,-0.17000198364257102,0.22999954223633523,-3.055000305175774,-1.0699996948242045,3,-0.0009194416343962786,4.199938965464673,55.849998474121094,-1.5652231602341897,55.709999084472656,-1.9999831705552034,54.77000045776367,-0.0009194416343962786
9590,2011-03-11,54.61000061035156,54.93999862670898,53.959999084472656,53.959999084472656,2039900.0,0.004229487637343876,-2.0153761282674054,-0.9420330718325414,48.23385373106593,47.13918696498458,-0.06007723820380306,-0.06206590499546394,-0.02113691788251515,-3.768021698260661,10.521628009902482,0.979999542236321,-0.3300065913949837,0.08100032806396484,-1.695025546505029,1.8570262026329587,-0.8070126092205356,0.9690132653484653,-1.4354228763225123,31.86280559638277,-13.977337596373324,0.888012937284497,3,0.029998779296875,-0.40000152587890625,0.0,-3.2849998474121094,-2.0100021362304688,4,-0.005127243658074598,1.3896141213073194,54.38000106811523,4.199938965464673,55.849998474121094,-1.5652231602341897,55.709999084472656,-0.005127243658074598
9591,2011-03-14,54.36000061035156,54.540000915527344,54.0,54.25,2095400.0,-0.004577916081411115,1.297870268164405,0.16923131096165359,57.39131828939883,49.44853973447498,0.25779223263578643,0.07771852324793826,0.25808263199439807,-3.4279162003864343,9.273009539819364,0.6100006103515625,-0.24900771312314873,-0.09649963378906534,-1.7676319030978362,1.5746326355197056,-0.9320657684434508,0.7390665008653201,-1.0158975403642572,19.60790913544787,-29.878366699350828,0.8355661346543867,3,0.279998779296875,-0.15000152587890625,0.25,-3.0349998474121094,-1.4599990844726634,0,-0.0007358520065896546,-2.0153761282674054,54.61000061035156,1.3896141213073194,54.38000106811523,4.199938965464673,55.849998474121094,-0.0007358520065896546
9592,2011-03-15,53.97000122070313,54.31999969482422,52.5,52.79999923706055,3978500.0,-0.007174381627474857,-1.0564962984514918,10.63632265224032,56.814936559357,50.949160753892585,0.8115147798834172,0.3477177799047766,0.6798196741966223,-2.950441772612457,8.485819117388004,1.8600006103515625,-0.15761029764061618,-0.39899902343749005,-1.9719524054398505,1.1739543585648704,-1.1854757144386667,0.3874776675636866,2.029998779296868,42.85717463304416,-10.009230798836555,0.7864766910011789,3,0.2799987792968679,0.23999786376952414,0.6399993896484304,-2.645000457763679,-0.1100006103515696,1,-0.006855711287998001,1.297870268164405,54.36000061035156,-2.0153761282674054,54.61000061035156,1.3896141213073194,54.38000106811523,-0.006855711287998001
9593,2011-03-16,53.06000137329102,54.06000137329102,52.5099983215332,53.72999954223633,3723900.0,-0.016861215987207134,1.3308284478505645,-0.572647036767741,48.95833281593116,51.34967689357445,1.7556426278461856,1.212786163218631,1.579721785052591,-1.9650346520075814,8.936562273071265,1.5500030517578196,-0.09592837714936309,-1.2409990310668846,-2.9187647016517104,0.43676663951794126,-2.079881866359301,-0.4021161957744681,2.869998626708977,21.455986296324717,-33.39438310538819,0.8388828352924143,3,1.1899986267089773,1.1499977111816335,1.5499992370605398,-1.7350006103515696,1.009998321533196,2,0.004711647069912228,-1.0564962984514918,53.97000122070313,1.297870268164405,54.36000061035156,-2.0153761282674054,54.61000061035156,0.004711647069912228
9594,2011-03-17,53.75,54.18999862670898,53.34000015258789,54.02999877929688,2603200.0,0.01300412003110707,1.833335452615025,0.4179097679291412,51.183056826727395,52.18513912772058,0.9648814846927678,0.4630436468200543,0.898073522675233,-2.5692596090408415,9.547000442879167,1.1299972534179545,0.07843021671631334,-0.4980003356933622,-2.1750342542704217,1.1790335828836973,-1.3365172949818955,0.3405166235951711,2.1114000000000033,51.22953702994397,-5.663311392338059,0.8385169592885308,3,0.5,0.45999908447265625,0.8600006103515625,-2.3600006103515625,0.6599998474121094,3,-0.010418630200763168,1.3308284478505645,53.06000137329102,-1.0564962984514918,53.97000122070313,1.297870268164405,54.36000061035156,-0.010418630200763168
9595,2011-03-18,54.0,54.7400016784668,53.65999984741211,54.61000061035156,3522300.0,0.0046511627906977715,1.482754991976007,2.1785831062669745,49.35401421001167,52.83733880198244,0.6429741828134823,0.14652283635235364,0.6507968218184246,-2.7351531975063494,9.872120533181091,1.0800018310546875,0.1735410069657206,-0.201000404357913,-1.8488101653564541,1.4468093566406282,-1.0249052848571836,0.6229044761413576,1.7941720000000032,66.96423553694379,10.90527730886538,0.8239048804992689,3,0.25,0.20999908447265625,0.6100006103515625,-2.6100006103515625,3.729999542236328,4,-0.012777752346462501,1.833335452615025,53.75,1.3308284478505645,53.06000137329102,-1.0564962984514918,53.97000122070313,-0.012777752346462501
9596,2011-03-21,55.0,55.18999862670898,54.63999938964844,54.7599983215332,2609800.0,0.0185185185185186,-1.2916656732549434,-0.3934449808639968,59.43279965154988,52.85127479107362,-0.35868940580655817,-0.8912987601835667,-0.3322245504229926,-3.6317639686553065,9.613831051331596,1.1899986267089773,0.20331636447600232,0.7939996719360352,-0.8633198882229891,2.4513192320950594,-0.034660108143476975,1.6226594520155473,0.7282885600000029,92.93685041982988,32.97758776525394,0.8286597800795124,3,-0.7849998474121094,-0.7900009155273438,-0.4174995422363281,-3.6100006103515625,2.6699981689453125,0,-0.0436363913796165,1.482754991976007,54.0,1.833335452615025,53.75,1.3308284478505645,53.06000137329102,-0.0436363913796165
9597,2011-03-22,54.72999954223633,55.15999984741211,54.43000030517578,55.099998474121094,1950900.0,-0.004909099232066727,1.9795797619325657,-1.5416514344750853,54.53384170017724,52.490099155771766,-0.27079827767145304,-0.5394832828797931,-0.039973351010814895,-3.2604913841677146,9.551307594407197,0.7299995422363281,0.2532704632602929,0.4544992446899414,-1.1660839868188049,2.0750824761986877,-0.35579237106443173,1.2647908604443145,0.9337232465636731,82.8358570114984,21.18353259069474,0.8102916157543741,3,-0.8850002288818359,-0.5200004577636719,-0.1249990463256836,-3.094999313354492,3.6100006103515625,1,-0.03343683595219438,-1.2916656732549434,55.0,1.482754991976007,54.0,1.833335452615025,53.75,-0.03343683595219438
9598,2011-03-23,54.66999816894531,54.79999923706055,54.18999862670898,54.540000915527344,2524500.0,-0.0010963159837907854,2.128213153879296,-0.35134494241852504,47.3071105563354,52.578807148950496,-0.44229449674737964,-0.3684192041845762,0.030112308447655778,-3.093269466263834,8.942551348334884,0.6100006103515696,0.3136417976141388,0.31199798583984517,-1.204098223381564,1.8280941950612544,-0.446050118770863,1.0700460904505533,0.9304501640786853,71.89184396431942,12.97259308891779,0.7580481046107056,3,-0.8249988555908203,-0.45999908447265625,-0.04249763488769531,-2.569997787475586,3.740001678466797,2,-0.01481612558483425,1.9795797619325657,54.72999954223633,-1.2916656732549434,55.0,1.482754991976007,54.0,-0.01481612558483425
9599,2011-03-24,55.0,55.04999923706055,54.459999084472656,54.86999893188477,2112100.0,0.006036250998854742,4.130446320468379,1.0000293444450419,50.7801466792633,52.86172858763909,-0.754437901293997,-0.5883980380108937,-0.2886640880133058,-3.3092112024273774,8.299083568586399,0.5900001525878906,0.16727197356824774,0.5529998779296861,-0.8889873468420291,1.9949871027014012,-0.16799373445617505,1.2739934903155472,0.5384393663635194,87.58177919617076,29.85745256383271,0.7209936123858589,3,-1.1550006866455078,-0.7900009155273438,-0.3724994659423828,-2.8999996185302734,3.029998779296882,3,-0.016909096457741524,2.128213153879296,54.66999816894531,1.9795797619325657,54.72999954223633,-1.2916656732549434,55.0,-0.016909096457741524
9600,2011-03-25,54.97000122070313,55.2599983215332,54.93000030517578,55.09000015258789,3369100.0,-0.0005454323508521375,-2.299967575196933,-0.9230611226855207,51.436788066566564,52.200114118435515,-0.7465058176716681,-0.471524759376571,-0.2791501663348228,-3.1729507286819327,7.705738347571396,0.3299980163574219,0.01119684496222817,0.4525011062622113,-0.9440482037966689,1.8490504163210915,-0.24577354876723234,1.150775761291655,0.5076693583331178,72.8974594822001,15.759389733025657,0.6982746550294417,3,-1.0900020599365305,-0.7600021362304759,-0.2875013351440501,-2.8700008392334055,3.3400001525878906,4,-0.01018739968810678,4.130446320468379,55.0,2.128213153879296,54.66999816894531,1.9795797619325657,54.72999954223633,-0.01018739968810678
9601,2011-03-28,54.27000045776367,55.13999938964844,54.16999816894531,55.099998474121094,3355400.0,-0.01273423226113779,1.1318711722021706,6.9167117016884285,39.28572036782325,50.25242343048732,-0.06773746428181227,0.254935839559451,0.3814931906606205,-2.373831444649362,8.038038626660505,0.970001220703125,0.040145278625587366,-0.25599975585937784,-1.6438921989798416,1.131892687261086,-0.9499459774196097,0.43794646570085405,1.1481167096918554,9.174520625610263,-42.07737924431802,0.6939462215602327,3,-0.38500213623046875,-0.060001373291015625,0.5974998474121094,-1.7150001525878906,3.4899978637695312,0,0.06375528017851129,-2.299967575196933,54.97000122070313,4.130446320468379,55.0,2.128213153879296,54.66999816894531,0.06375528017851129
9602,2011-03-29,54.40999984741211,54.40999984741211,53.61000061035156,54.02000045776367,2301600.0,0.00257968285364929,3.1025666105872687,-0.4698799056894277,39.28572036782325,49.177688714030886,-0.15506628145472945,0.19918171235143944,0.1965041269403116,-2.4100178611381153,8.54761199016643,0.7999992370605469,0.03773559899323686,-0.16300029754638956,-1.4610805116714758,1.1350799165786967,-0.8120404046089291,0.48603980951615,0.9497549766943081,48.484869502493424,2.219405546239358,0.6490401070625414,3,-0.1100006103515625,-0.20000076293945312,0.4575004577636719,-1.114999771118164,2.9900016784667898,1,0.05991542603704403,1.1318711722021706,54.27000045776367,-2.299967575196933,54.97000122070313,4.130446320468379,55.0,0.05991542603704403
9603,2011-03-30,53.54999923706055,54.16999816894531,53.47000122070313,54.09000015258789,3890400.0,-0.015805929291735965,-1.0000000000000202,-1.3846198990570837,43.20784166822756,48.29155369641979,0.8736205641268739,1.07740471628059,0.9944689076559428,-1.4753792727226909,9.166685645768796,0.9399986267089773,-0.05178609880033491,-0.9995008468627944,-2.3554612015920924,0.3564595078665036,-1.6774810242274398,-0.32152066949814895,1.752560490563745,4.469170163477778,-44.40725674827693,0.6779801773646487,3,0.8150005340576172,0.6599998474121094,1.090001106262207,-0.25499916076660156,4.600002288818352,2,0.08944913134960997,3.1025666105872687,54.40999984741211,1.1318711722021706,54.27000045776367,-2.299967575196933,54.97000122070313,0.08944913134960997
9604,2011-03-31,53.72000122070313,54.15999984741211,53.36000061035156,53.54999923706055,3396100.0,0.003174640262645134,-1.9090921701496057,-0.3148179544780363,42.64463685361412,47.546067323486724,0.7810516773033882,0.846860174291244,0.7998788212139232,-1.5765015649558265,9.587635214143376,0.7999992370605469,-0.10754651674322702,-0.7634988784789982,-2.147150997493327,0.6201532405353305,-1.4553249379861626,-0.07167281897183386,1.5265073123686719,18.947423369667067,-30.755874561822633,0.6918260595071645,3,0.5899982452392507,0.5299987792968679,0.5749979019164968,-0.4250011444091868,4.289997100830071,3,0.08730451452226506,-1.0000000000000202,53.54999923706055,3.1025666105872687,54.40999984741211,1.1318711722021706,54.27000045776367,0.08730451452226506
9605,2011-04-01,54.1500015258789,54.33000183105469,53.70000076293945,54.18999862670898,3129400.0,0.008004473108798926,2.9374634925552865,-0.23527431841129948,48.314614997446604,46.3107134730308,0.4185854566030969,0.3779565970605958,0.37492564004268303,-1.938254549277211,10.164740947034986,0.6300010681152344,-0.010879951047243708,-0.2964986801147518,-1.673944250267013,1.0809468900375094,-0.9852214651908824,0.3922241049613788,1.041576836531469,44.38210434275681,-8.750987213167562,0.6887227850761293,4,0.15999794006348367,0.09999847412110086,0.07999706268311257,-0.7050018310546804,4.139999389648445,4,0.07165276351033323,-1.9090921701496057,53.72000122070313,-1.0000000000000202,53.54999923706055,3.1025666105872687,54.40999984741211,0.07165276351033323
9606,2011-04-04,54.75,54.77000045776367,54.06999969482422,54.290000915527344,2351600.0,0.011080303919000833,1.8000030517578125,-11.500810681926561,56.05588884781965,46.479829822768856,-0.2465301510991651,-0.2357016333219235,-0.22842380198990497,-2.458319361925902,10.427946203104073,0.7000007629394531,0.03663657386369579,0.3044998168945341,-1.0719855725649623,1.6809852063540305,-0.38374287783521766,0.9927425116242858,0.38774679516215826,98.58152766467455,42.324868530516625,0.6882426947297494,4,-0.4400005340576172,-0.5,-0.5675010681152344,-1.1949996948242188,3.3400001525878906,0,0.06502285613316938,2.9374634925552865,54.1500015258789,-1.9090921701496057,53.72000122070313,-1.0000000000000202,53.54999923706055,0.06502285613316938
9607,2011-04-05,54.4900016784668,55.13000106811523,54.31000137329102,54.59000015258789,2053300.0,-0.004748827790560739,-2.565223160234238,-0.21738841988290514,62.34887805752215,48.151137322900716,-0.0269944273880256,-0.07566833152834818,-0.00033472846241267007,-2.118449053590247,10.064993822955707,0.8199996948242045,0.08349965691091654,0.10550136566162394,-1.1366093471024712,1.347612078425719,-0.5155539907204201,0.726556722043668,-1.9900016784667969,63.841851744092324,3.0516492506744157,0.6210553563820459,4,-0.18000221252441406,-0.24000167846679688,-0.40000247955322266,-0.9350013732910156,3.8400001525878906,1,0.06001094773976923,1.8000030517578125,54.75,2.9374634925552865,54.1500015258789,-1.9090921701496057,53.72000122070313,0.06001094773976923
9608,2011-04-06,54.45000076293945,54.93999862670898,54.22000122070313,54.77999877929688,1867000.0,-0.0007340964267790184,1.215384434806599,3.3000305180438643,56.809341697954835,48.82104788053311,-0.024006474383831744,-0.1538156896251195,0.025654603723666014,-1.9954431370883938,9.716765322439148,0.7199974060058452,-0.04803770496438631,0.13550033569335795,-0.899374803147559,1.170375474534275,-0.38193723372710053,0.6529379051138164,-1.897400741577151,61.58191359820713,-0.4003961368745479,0.5174375694204583,4,-0.1400012969970703,-0.20000076293945312,-0.3600015640258789,-0.8950004577636719,3.5,2,0.05417815833984929,-2.565223160234238,54.4900016784668,1.8000030517578125,54.75,2.9374634925552865,54.1500015258789,0.05417815833984929
9609,2011-04-07,54.33000183105469,54.68000030517578,54.04999923706055,54.47000122070313,1845200.0,-0.002203837101990236,1.2500136239782016,0.42424312483384086,53.293430043355045,49.027341433509605,-0.010103965312595165,-0.0397949423047379,0.11319493196999986,-1.7841510290421212,10.487444400983378,0.6300010681152344,-0.11837151284481706,0.01800136566161825,-1.016449018800202,1.0524517501234385,-0.4992238265692919,0.5352265578925284,-1.7258537887573269,44.056009347340336,-16.58163539183247,0.5172251922309087,4,-0.0800018310546875,-0.0800018310546875,-0.24000263214111328,-0.7750015258789062,3.079998016357422,3,0.07031105404161275,1.215384434806599,54.45000076293945,-2.565223160234238,54.4900016784668,1.8000030517578125,54.75,0.07031105404161275
9610,2011-04-08,54.33000183105469,54.72000122070313,53.77999877929688,54.65999984741211,2729400.0,0.0,3.1777815453734957,2.357138964577537,41.64591256832681,49.289585011343334,-0.12341323742312937,-0.06518959952903458,0.08458039151603458,-1.701192002020946,11.189997179373389,0.94000244140625,-0.12089867433053314,0.032001304626462,-0.993003556675248,1.057006165928172,-0.480501126024393,0.544503735277317,-1.6753367282409712,40.74089772390106,-15.157973882095632,0.5125024306508558,4,-0.08500099182128906,-0.0800018310546875,-0.24000263214111328,-0.34000205993652344,2.6499977111816406,4,0.06773414994392746,1.2500136239782016,54.33000183105469,1.215384434806599,54.45000076293945,-2.565223160234238,54.4900016784668,0.06773414994392746
9611,2011-04-11,54.31999969482422,54.61000061035156,54.13999938964844,54.15999984741211,2096500.0,-0.00018409968513477537,-3.699994277975929,-0.48485093691839964,44.53334092881171,49.87265396256428,-0.1179796729086604,-0.06149053702603169,0.08395984502516995,-1.5916392802407557,11.930516782893921,0.470001220703125,-0.18260499071685388,0.02399921417236328,-1.0006523092739599,1.0486507376186864,-0.4883265475507983,0.5363249758955249,-1.6158278727044717,39.99999999999989,-11.975512138320262,0.512325761723161,4,-0.07499885559082031,-0.06999969482421875,-0.2775001525878906,0.06500053405761719,3.4300003051757812,0,0.07308544261794969,3.1777815453734957,54.33000183105469,1.2500136239782016,54.33000183105469,1.215384434806599,54.45000076293945,0.07308544261794969
9612,2011-04-12,53.599998474121094,54.02000045776367,53.0,53.84000015258789,2585700.0,-0.013254808997573142,2.399988555951859,-1.5000119209403238,37.86849425979364,49.27939313940495,0.5308659500226653,0.6633816539217605,0.8240830693262495,-0.7730281976797073,11.743394068672902,1.3199996948242188,-0.27355152197029753,-0.677501869201663,-1.7396124007044023,0.38460866230107627,-1.2085571349530326,-0.14644660345029337,-0.8473100670814375,30.927778291211162,-17.763060584377435,0.5310552657513687,4,0.46500205993652344,0.6500015258789062,0.48000049591064453,0.7900009155273438,4.050003051757805,1,0.0837686904158148,-3.699994277975929,54.31999969482422,3.1777815453734957,54.33000183105469,1.2500136239782016,54.33000183105469,0.0837686904158148
9613,2011-04-13,53.31000137329102,53.95000076293945,53.1500015258789,53.9000015258789,2313800.0,-0.005410393826225324,1.318842983430933,2.4583167766032945,30.663626547156966,47.948169772020826,0.8752847474844145,1.0256542687745238,1.1293130576702453,-0.391173980761387,11.54615901045823,0.799999237060554,-0.22301204033504263,-0.9799989700317298,-1.9861903011462019,0.026192361082742366,-1.4830946355889623,-0.47690330447449725,-0.5097667130298547,18.02332286510209,-24.684447255632644,0.5030956655572346,4,0.7549991607665945,0.9049987792968679,0.9274978637695241,1.0799980163574148,3.779998779296868,2,0.09416620387255792,2.399988555951859,53.599998474121094,-3.699994277975929,54.31999969482422,3.1777815453734957,54.33000183105469,0.09416620387255792
9614,2011-04-14,53.18999862670898,53.33000183105469,52.54999923706055,52.97999954223633,2006800.0,-0.002251036268818507,2.183648366705073,-0.3559305595965439,30.044826940298222,45.91819332122656,1.0194012922821045,1.1610812491869211,1.2641130916877117,-0.17971807719056443,11.672806038608952,0.7800025939941406,-0.18766605973796402,-1.0720016479492287,-2.168572672284647,0.02456937638618939,-1.6202871601169377,-0.5237161357815197,1.94000244140625,29.493032470602703,-9.007808188488593,0.5482855121677088,4,0.6500015258789134,0.6900005340576243,1.212500572204597,1.2000007629394602,3.3500022888183665,3,0.08949054820693814,1.318842983430933,53.31000137329102,2.399988555951859,53.599998474121094,-3.699994277975929,54.31999969482422,0.08949054820693814
9615,2011-04-15,53.31000137329102,53.72000122070313,53.18000030517578,53.63000106811523,2765800.0,0.0022561148652067153,1.1600036621093421,-1.5238147138964417,37.628893345918044,43.87074937657083,0.8579349122784734,1.0400594661083957,1.1667323236896792,-0.20999449276769866,12.245048489866674,0.5400009155273509,-0.12193503177752518,-0.9174989700317298,-2.089593443792481,0.2545955037290213,-1.5035462069121053,-0.33145173315135423,1.7683996582031085,36.89328298923957,-5.097494357384058,0.5860472368803755,4,0.5299987792968679,0.5699977874755788,1.1149978637695241,1.0799980163574148,3.1999969482421804,4,0.07690861692934114,2.183648366705073,53.18999862670898,1.318842983430933,53.31000137329102,2.399988555951859,53.599998474121094,0.07690861692934114
9616,2011-04-18,52.599998474121094,52.81999969482422,52.09000015258789,52.72999954223633,2442400.0,-0.013318380808101993,3.7096536024118625,0.4062537252938692,29.66294427209297,40.23897895596759,1.3755403911142494,1.645401865469644,1.8622368186349973,0.6007277772366137,13.633428329278752,1.220001220703132,-0.07974407935761008,-1.5075017929077177,-2.8285525837337033,-0.18645100208173204,-2.168027188320707,-0.8469763974947284,2.427834521484364,26.42477932078634,-14.135457344908748,0.6605253954129914,4,0.9150009155273438,1.0750007629394531,1.8250007629394531,1.7900009155273438,4.44000244140625,0,0.08326998469914737,1.1600036621093421,53.31000137329102,2.183648366705073,53.18999862670898,1.318842983430933,53.31000137329102,0.08326998469914737
9617,2011-04-19,52.9000015258789,53.15999984741211,52.47999954223633,52.56999969482422,2293800.0,0.005703480236894043,-1.6666566936436937,-2.5384547668651702,41.6452969032393,38.554085089888076,0.9233804388203382,1.2661886146057313,1.5193293507176406,0.38840367924354524,14.722865591934987,0.6800003051757812,-0.106520912343818,-1.1159988403320398,-2.5071502291936483,0.2751525485295687,-1.8115745347628476,-0.420423145901232,2.0103181560058587,43.548446639375484,-1.511920192241604,0.6955756944308059,4,0.5049991607666087,0.7749977111816477,1.5249977111816477,1.4899978637695384,4.090000152587898,1,0.09168238817060259,3.7096536024118625,52.599998474121094,1.1600036621093421,53.31000137329102,2.183648366705073,53.18999862670898,0.09168238817060259
9618,2011-04-20,53.86000061035156,54.040000915527344,53.38999938964844,53.6500015258789,2455700.0,0.018147430184912716,1.2807083294294013,0.6363573311139207,51.49571743900562,38.35433924496036,-0.14428450302322915,0.2554944731682127,0.5254069808439823,-0.46993945108427937,15.245329358906046,1.1399993896484446,-0.22389587874241812,-0.11549987792968608,-1.4732459500402442,1.242246194180872,-0.7943729139849651,0.563373158125593,0.9375062903613198,90.76921873074312,40.65400278713799,0.6788730360552784,4,-0.4549999237060547,-0.18500137329101562,0.3699989318847656,0.529998779296875,3.1800003051757812,2,0.07036763595578055,-1.6666566936436937,52.9000015258789,3.7096536024118625,52.599998474121094,1.1600036621093421,53.31000137329102,0.07036763595578055
9619,2011-04-21,54.06999969482422,54.209999084472656,53.81000137329102,54.06000137329102,1566800.0,0.0038989803582047955,1.7586324831296125,0.047611262488611236,49.103119836053885,39.18291783026337,-0.4414685895093484,-0.029249927514932494,0.2935415189348305,-0.5803405531205357,16.014920825271812,0.3999977111816335,-0.36702995281140005,0.1409992218017564,-1.129938203029063,1.4119366466325758,-0.4944694906136533,0.7764679342171661,0.6192069359636605,93.39625187810955,40.79789819174812,0.6354687124154103,4,-0.7199993133544922,-0.3950004577636719,0.15999984741210938,0.31999969482421875,3.25,3,0.055853531992025474,1.2807083294294013,53.86000061035156,-1.6666566936436937,52.9000015258789,3.7096536024118625,52.599998474121094,0.055853531992025474
9620,2011-04-25,54.40999984741211,54.61000061035156,53.9000015258789,53.95000076293945,2808300.0,0.006288147854760062,-1.5357220708446477,46.007630675347464,45.95238722369615,39.34058964080609,-0.8592913221293514,-0.4356933081222394,-0.08932578287021897,-0.821426937479373,16.90550248250686,0.7099990844726634,-0.46216646966483665,0.5089994430542006,-0.6878901195693032,1.7058890056777045,-0.08944533825754775,1.107444224365949,-2.3199996948242188,92.06346322980671,43.41113264356471,0.5984447813117508,4,-1.0599994659423828,-0.7350006103515625,-0.18000030517578125,-0.020000457763671875,1.8499984741210938,0,0.039147235326017826,1.7586324831296125,54.06999969482422,1.2807083294294013,53.86000061035156,-1.6666566936436937,52.9000015258789,0.039147235326017826
9621,2011-04-26,57.72999954223633,58.0,55.459999084472656,56.25,7000100.0,0.06101818974701079,1.514851821706378,3.2173967127195526,72.31400485926615,43.16786859630302,-4.073037558225906,-3.671423613880421,-3.417721634043893,-4.033859046959442,17.56751097251083,3.5900001525878906,-0.44588832482889984,3.655999183654785,1.5668754366188793,5.745122930690691,2.6114373101368358,4.7005610571727345,-5.589599380493162,95.1086877649815,46.37929534870265,1.0445618735179527,4,-2.684999465942383,-2.684999465942383,-3.5,-3.3400001525878906,-1.2399978637695312,1,-0.021132881177498564,-1.5357220708446477,54.40999984741211,1.7586324831296125,54.06999969482422,1.2807083294294013,53.86000061035156,-0.021132881177498564
9622,2011-04-27,57.66999816894531,57.88000106811523,56.90999984741211,57.63999938964844,4068200.0,-0.0010393447733724193,3.3110726819593133,0.020269451740198417,72.1153357426675,47.77361406247087,-3.771618857885912,-3.535959336755539,-3.364085331039796,-3.869538733191739,17.76358741687254,0.9700012207031179,-0.36150813054683795,3.432997894287112,0.7964927998240228,6.069502988750202,2.1147453470555675,4.751250441518657,-5.295214013671874,92.84160981858261,43.84858633032286,1.318252547231544,4,-2.624998092651367,-2.624998092651367,-3.457498550415039,-3.279998779296875,-1.589996337890625,2,-0.010924176754304349,1.514851821706378,57.72999954223633,-1.5357220708446477,54.40999984741211,1.7586324831296125,54.06999969482422,-0.010924176754304349
9623,2011-04-28,58.34000015258789,58.45000076293945,57.70000076293945,57.709999084472656,4288400.0,0.011617860324527829,-1.3077004337032625,21.00089013224822,75.60658699175812,52.83603184596642,-4.0823875889248455,-4.035614934159867,-3.9908887415316343,-4.4590075365391755,17.96608294458877,0.7800025939941406,-0.2657212493607517,3.863499832153323,0.6769016485937129,7.050098015712933,2.270200740373518,5.456798923933128,-5.740207363525393,97.62929687885375,46.02845743379008,1.5932990917798042,4,-3.0699996948242188,-3.0699996948242188,-4.312500953674316,-3.950000762939453,-2.5699996948242188,3,-0.02314018633167947,3.3110726819593133,57.66999816894531,1.514851821706378,57.72999954223633,-1.5357220708446477,54.40999984741211,-0.02314018633167947
9624,2011-04-29,58.40999984741211,58.790000915527344,58.06999969482422,58.5,2567400.0,0.00119985763868935,1.1492510120304946,-0.14285714285714285,75.82272986048362,57.07979145869592,-3.725876935099272,-3.93814706944012,-4.028558692166925,-4.444375325862708,18.1498382596875,0.720001220703125,-0.05612743990747049,3.6989995956420927,0.08517347899761774,7.312825712286568,1.8920865373198552,5.50591265396433,-5.459194579916996,92.22901604201317,37.63290546645263,1.8069130583222357,4,-2.969999313354492,-2.969999313354492,-4.382500648498535,-4.020000457763672,-2.700000762939453,4,-0.023454869636426845,-1.3077004337032625,58.34000015258789,3.3110726819593133,57.66999816894531,1.514851821706378,57.72999954223633,-0.023454869636426845
9625,2011-05-02,58.02999877929688,58.75,57.88999938964844,58.56999969482422,2496800.0,-0.006505753622803034,-1.0975632449129598,5.999999999999921,72.43043376781765,61.83173473599865,-2.9121810054149293,-3.4283347931810155,-3.624167797383201,-3.986841023385516,18.504902195000383,0.8600006103515625,0.22990897434807778,3.1249986648559656,-0.7678307466138534,7.0178280763257845,1.178583959121056,5.071413370590875,-4.612057859959194,77.17712557564114,19.878175894387226,1.9464147057349082,5,-2.394998550415046,-2.589998245239265,-4.002499580383308,-3.6399993896484446,-2.8899993896484446,0,-0.012235035316353726,1.1492510120304946,58.40999984741211,-1.3077004337032625,58.34000015258789,3.3110726819593133,57.66999816894531,-0.012235035316353726
9626,2011-05-03,58.31000137329102,58.38000106811523,57.59000015258789,57.959999084472656,6313100.0,0.004825135272862324,2.224482487485565,-0.6481512878113782,80.07659587321582,66.10187906599606,-2.5669873303001793,-3.613207155200847,-3.874734621331349,-4.186416053914208,19.339992489755453,0.7900009155273366,0.5681913502695082,3.227001190185554,-0.9510971426807018,7.40509952305181,1.137952023752426,5.316050356618682,-4.462295654258163,74.46812396135833,13.26195503517279,2.089049166433129,5,-2.220001220703132,-2.8700008392334055,-4.265002250671394,-3.9200019836425852,-2.970001220703132,1,-0.03515697141960328,-1.0975632449129598,58.02999877929688,1.1492510120304946,58.40999984741211,-1.3077004337032625,58.34000015258789,-0.03515697141960328
9627,2011-05-04,57.7599983215332,58.5099983215332,57.540000915527344,58.25,3035400.0,-0.009432396480953398,-1.0860237988785568,-1.3999956403744633,77.50300601202389,68.99157779633141,-1.402592740933855,-2.9572847999460663,-3.250788780043166,-3.5570897619617057,20.692712627798343,0.9699974060058594,0.8661121686473905,2.513498306274414,-1.8199318381792438,6.846928450728072,0.34678323404758515,4.680213378501243,-3.516908986780784,17.59979248046875,-47.041738005913885,2.166715072226828,5,-1.4599971771240234,-2.319997787475586,-3.7124996185302734,-3.3699989318847656,-3.1199989318847656,2,-0.021987477146323653,2.224482487485565,58.31000137329102,-1.0975632449129598,58.02999877929688,1.1492510120304946,58.40999984741211,-0.021987477146323653
9628,2011-05-05,57.4000015258789,58.08000183105469,57.11999893188477,57.5099983215332,2697200.0,-0.006232631684826351,-1.8656718117481337,0.2244824874855148,75.27008517339891,71.89901838936974,-0.5449460404313555,-2.4927544629047773,-2.8091917240231012,-3.1283187602117124,21.858400673728667,0.9600028991699148,1.2985648944316992,2.0060014724731374,-2.4132497704248834,6.425252715371158,-0.20362414897586945,4.215627093922144,-2.7931592646644887,16.766602479321076,-50.15965104445223,2.209625621449009,5,-1.0550003051757741,-1.960000991821282,-3.1450023651122976,-3.0100021362304616,-2.8500022888183523,3,-0.022996509751469052,-1.0860237988785568,57.7599983215332,2.224482487485565,58.31000137329102,-1.0975632449129598,58.02999877929688,-0.022996509751469052
9629,2011-05-06,58.1500015258789,58.63000106811523,57.72999954223633,58.2599983215332,3571100.0,0.013066201743250128,1.117644946886112,1.0,77.00889768576711,75.34974177404429,-0.7323490108082424,-3.1008797993977524,-3.4736415863453303,-3.8065608168593172,23.031375017988875,1.2299995422363281,1.6984413454529488,2.5650014877319265,-1.9887776107173707,7.118780586181224,0.2881119385072779,4.841891036956575,-3.2085065723194575,63.190301782140544,-7.223660735826861,2.2768895492246504,5,-1.0250015258788991,-2.710000991821282,-3.862502098083489,-3.7600021362304616,-2.6000022888183523,4,-0.040928650140379386,-1.8656718117481337,57.4000015258789,-1.0860237988785568,57.7599983215332,2.224482487485565,58.31000137329102,-0.040928650140379386
9630,2011-05-09,58.0099983215332,58.599998474121094,57.709999084472656,58.1500015258789,2547000.0,-0.0024076216796553584,-1.4053982998860748,1.2727934801455094,82.24072027211169,76.45271015324937,-0.03127191758192538,-2.8153912625307456,-3.2589121333668984,-3.59839807236105,23.96433067725979,0.8899993896484375,2.01411692001421,2.2409984588623075,-2.3958964149020545,6.87789333262667,-0.0774489780198735,4.5594458957444886,-2.7606228910163324,58.940273546248804,-16.334201571853484,2.3184474368821806,5,-0.15999794006347656,-2.569997787475586,-3.7299985885620117,-3.6199989318847656,-3.7099990844726562,0,-0.039648324489035436,1.117644946886112,58.1500015258789,-1.8656718117481337,57.4000015258789,-1.0860237988785568,57.7599983215332,-0.039648324489035436
9631,2011-05-10,58.290000915527344,58.61000061035156,57.95000076293945,58.36000061035156,3193300.0,0.004826798863915904,1.3157901781531502,0.49998637639303917,82.1982837985405,77.57303771501303,-0.24974823757320053,-2.933103271196046,-3.4768025146832144,-3.799777736616562,24.950226530032804,0.6599998474121094,2.3719006458668233,2.322500991821286,-2.3924599930391324,7.037461976681705,-0.03497950060891952,4.679981484251492,-2.757375446209636,77.4834654580917,-1.7296117757020966,2.3574804924302084,5,-0.33500099182128906,-2.8500003814697266,-4.010001182556152,-4.030002593994141,-3.6500015258789062,1,-0.05404016943564338,-1.4053982998860748,58.0099983215332,1.117644946886112,58.1500015258789,-1.8656718117481337,57.4000015258789,-0.05404016943564338
9632,2011-05-11,58.09000015258789,58.5099983215332,57.459999084472656,58.290000915527344,3052800.0,-0.003431133295559441,2.281270302972504,2.85716621253406,77.79233141796735,77.81589820681405,0.01798663909455911,-2.5080654280588703,-3.195423144383298,-3.5334942046486475,24.662809313011415,1.0499992370605469,2.7546844534907464,1.8980001449584947,-2.769660365083503,6.565660655000492,-0.43583011006250416,4.2318303999794935,-2.2967846475734106,64.23840055780408,-12.95469843302621,2.333830255020999,5,-0.13500022888183594,-2.6499996185302734,-3.810000419616699,-3.8800010681152344,-3.1599998474121094,2,-0.047340333840186544,1.3157901781531502,58.290000915527344,-1.4053982998860748,58.0099983215332,1.117644946886112,58.1500015258789,-0.047340333840186544
9633,2011-05-12,58.33000183105469,58.43999862670898,57.349998474121094,58.040000915527344,2385500.0,0.004131548938481222,3.2745564431679695,-1.4499990463293215,77.87954167798424,78.044432853203,-0.2498576517825768,-2.4798409012647227,-3.3673103564302664,-3.7102540829909145,24.3150872378608,1.0900001525878835,2.6928525548867626,1.8870018005371065,-2.66662312830276,6.440626729376973,-0.3898106638828267,4.16381426495704,-2.297043493199176,76.56260710187945,1.3604765049388448,2.276812464419934,5,-0.3950023651123047,-2.8900012969970703,-4.050002098083496,-4.120002746582031,-3.7100028991699148,3,-0.06326079762681758,2.281270302972504,58.09000015258789,1.3157901781531502,58.290000915527344,-1.4053982998860748,58.0099983215332,-0.06326079762681758
9634,2011-05-13,57.95000076293945,58.599998474121094,57.849998474121094,58.09000015258789,3478800.0,-0.006514676087545079,-3.4117132278694045,-0.48275499197600696,73.04683425471993,78.11292179619217,0.06485024355792035,-1.8181663723290242,-2.9550887890422075,-3.2803945151237315,23.488265061306908,0.75,2.627731308134649,1.269000625610353,-3.060817093224955,5.598818344445661,-0.8959082338072974,3.4339094850280034,-1.6964790188701926,47.619148536793595,-24.39881797909144,2.1649088594176527,5,-0.07500076293945312,-2.510000228881836,-3.6700010299682617,-3.740001678466797,-2.4099998474121094,4,-0.05867129389329184,3.2745564431679695,58.33000183105469,2.281270302972504,58.09000015258789,1.3157901781531502,58.290000915527344,-0.05867129389329184
9635,2011-05-16,57.40999984741211,58.47000122070313,57.36000061035156,57.77999877929688,3247800.0,-0.009318393587885665,-3.7234329218307702,2.6428610354223943,46.734708176658806,74.40826760768581,0.5673147322842809,-1.0068778731293548,-2.383642177807154,-2.6989171887735353,22.999225308356838,1.1100006103515696,2.4451450370908105,0.5239997863769545,-3.5120766188745236,4.560076191628433,-1.4940384162487845,2.5420379890026936,-0.953559769626203,4.762005679650744,-61.67752162667418,2.01803820262574,5,0.4650001525878906,-1.9699993133544922,-3.1599998474121094,-3.200000762939453,-1.970001220703132,0,-0.03239854755783289,-3.4117132278694045,57.95000076293945,3.2745564431679695,58.33000183105469,2.281270302972504,58.09000015258789,-0.03239854755783289
9636,2011-05-17,56.97999954223633,57.4000015258789,56.20000076293945,57.29999923706055,3701500.0,-0.007489989658921115,3.6153496288037608,0.8648665367603682,43.45354298904889,70.62499393846637,0.8815147812916564,-0.2444471095830778,-1.9226759598148675,-2.2383017464731125,21.42446068270063,1.2099990844726562,2.230328332020413,-0.12500057220459126,-3.6210702869582434,3.371069142549061,-1.8730354295814209,1.6230342851722384,1.8100013732910156,32.49998013176613,-29.335812595379394,1.7480348573768276,5,0.4350013732910156,-1.539999008178711,-2.732499122619629,-2.770000457763672,-2.099998474121101,1,-0.047034052767747636,-3.7234329218307702,57.40999984741211,-3.4117132278694045,57.95000076293945,3.2745564431679695,58.33000183105469,-0.047034052767747636
9637,2011-05-18,57.75,57.849998474121094,56.81999969482422,57.15999984741211,2503300.0,0.013513521655838412,1.6076014157890417,-1.8437522351763107,44.506530787082916,67.20682122887571,0.12286777124373316,-0.6666471168687593,-2.682428183687861,-2.9703439997361016,20.19119065208517,1.029998779296875,2.074800259842256,0.4024999618530245,-2.4853977930107334,3.2903977167167824,-1.0414489155788544,1.8464488392849034,0.988200912475584,64.58336313568415,6.974676621879702,1.4439488774318778,5,-0.33499908447265625,-2.309999465942383,-3.502499580383301,-3.5400009155273438,-3.4000015258789062,2,-0.05385282442167205,3.6153496288037608,56.97999954223633,-3.7234329218307702,57.40999984741211,-3.4117132278694045,57.95000076293945,-0.05385282442167205
9638,2011-05-19,57.6500015258789,58.349998474121094,57.27000045776367,58.0,2833900.0,-0.0017315753094563346,1.0571480472297912,-0.593217599327591,42.962995406126474,63.423943197804526,0.2928549236788953,-0.28264424305017855,-2.5776454595771625,-2.833860849308415,20.169667627952332,1.0799980163574219,1.823546446460547,0.11300144195556072,-2.263436777260722,2.4894396611718435,-1.0752176676525806,1.301220551563702,1.0374353836059598,60.4167560737188,6.890408113126682,1.188219109608142,5,-0.24500083923339133,-2.210000991821282,-3.4925012588500906,-3.440002441406243,-2.900001525878899,3,-0.04718128618751416,1.6076014157890417,57.75,3.6153496288037608,56.97999954223633,-3.7234329218307702,57.40999984741211,-0.04718128618751416
9639,2011-05-20,57.09000015258789,57.7400016784668,56.97000122070313,57.47999954223633,3301000.0,-0.009713813676824001,-1.444456554647323,1.114288828337852,41.577093275962554,58.90576242045463,0.7673809206245181,0.5430510889817555,-1.971878799919601,-2.2432945170672056,20.2417068267733,0.7700004577636648,1.6043090655435392,-0.5979999542236314,-2.3481353173299553,1.1521354088826925,-1.4730676357767933,0.27706772732953056,1.547688033966061,39.20701366400746,-10.859735626700953,0.8750676815531622,5,0.3150005340576172,-1.6499996185302734,-2.9499998092651367,-2.8800010681152344,-2.0999984741210938,4,-0.04326504141007881,1.0571480472297912,57.6500015258789,1.6076014157890417,57.75,3.6153496288037608,56.97999954223633,-0.04326504141007881
9640,2011-05-23,56.540000915527344,56.72999954223633,56.13000106811523,56.540000915527344,3048800.0,-0.009633897978464367,2.1579095307888823,-0.0,34.87181660792473,53.647266065941764,1.2146677505744279,1.3289420897455315,-1.3889764417106392,-1.663063496929496,20.847152318815503,0.9599990844726634,1.4046132093574215,-1.2544992446899386,-2.269636955206515,-0.23936153417336214,-1.7620680999482303,-0.7469303894316468,2.0489335225543215,18.46848317493183,-27.33386921638083,0.5075688552582891,5,0.8249988555908203,-1.1000003814697266,-2.6800012588500977,-2.3300018310546875,-1.3600006103515625,0,-0.017686593275688667,-1.444456554647323,57.09000015258789,1.0571480472297912,57.6500015258789,1.6076014157890417,57.75,-0.017686593275688667
9641,2011-05-24,56.5099983215332,56.9900016784668,56.27000045776367,56.79999923706055,2202600.0,-0.0005306436771900236,1.1492387752080986,-100.0,38.273942013841676,49.256333909927804,1.0791031596115133,1.3311053834241022,-1.317681487975804,-1.6031756594163724,19.992308579105323,0.720001220703125,1.0960041741299946,-1.2235017776489272,-2.3902571715487255,-0.05674638374912888,-1.8068794745988228,-0.6401240806990316,1.9805787817498057,17.117013397851316,-30.920444359339946,0.583377696949898,5,0.8550014495849609,-1.069997787475586,-2.649998664855957,-2.299999237060547,-0.01999664306640625,1,-0.018934696984701627,2.1579095307888823,56.540000915527344,-1.444456554647323,57.09000015258789,1.0571480472297912,57.6500015258789,-0.018934696984701627
9642,2011-05-25,57.040000915527344,57.18000030517578,56.1500015258789,56.22000122070313,3043800.0,0.009378917178133772,-1.1458328366274695,-2.8275762279339944,46.727276258222446,45.79497108550983,0.4296803786340604,0.792096179154612,-1.7868089172215633,-2.0967142887518264,19.026880716101736,1.029998779296882,0.7577260401653945,-0.6619993209838881,-1.8692864062154584,0.5452877642476821,-1.2656428635996733,-0.05835577836810302,1.3561531463489516,40.99103201428298,-10.547498238261738,0.6036435426157867,5,0.3249988555908203,-1.4050006866455078,-3.4450016021728516,-2.9950008392333984,0.5699996948242188,2,-0.0378681594099366,1.1492387752080986,56.5099983215332,2.1579095307888823,56.540000915527344,-1.444456554647323,57.09000015258789,-0.0378681594099366
9643,2011-05-26,56.9900016784668,57.2400016784668,56.52000045776367,56.81999969482422,2333600.0,-0.0008765644505264181,1.1492510120304946,0.2073195694042575,37.916704747297,41.89162336246283,0.30129571507589503,0.7755332217005702,-1.6459238936095772,-2.0259790839115084,17.66012387530817,0.720001220703125,0.3790555723101363,-0.6444986343383761,-1.8525504164308515,0.5635531477540994,-1.2485245253846102,-0.0404727432921419,1.3155062636590529,53.41616672827065,3.213059905643945,0.6040258910462374,5,0.3099994659423828,-0.9000015258789062,-3.4500017166137695,-2.9450016021728516,0.6599998474121023,3,-0.04632397133869903,-1.1458328366274695,57.040000915527344,1.1492387752080986,56.5099983215332,2.1579095307888823,56.540000915527344,-0.04632397133869903
9644,2011-05-27,57.040000915527344,57.38999938964844,56.84000015258789,57.2599983215332,2768400.0,0.000877333489874843,1.291665673254973,-1.2940872882306742,39.702810639984904,41.11030141394351,0.12140520609638372,0.651012328207166,-1.6248266018664168,-2.049471967022285,16.080700391492275,0.5499992370605469,0.0686725824214065,-0.5259994506835923,-1.7038908240640467,0.651891922696862,-1.114945137373816,0.0629462360066313,1.1784867516380828,72.22230632059863,22.169147533822915,0.588945686690227,5,0.1999988555908203,-0.7399997711181641,-3.5000009536743164,-2.9950008392333984,1.079998016357429,4,-0.040147280483369796,1.1492510120304946,56.9900016784668,-1.1458328366274695,57.040000915527344,1.1492387752080986,56.5099983215332,-0.040147280483369796
9645,2011-05-31,57.31999969482422,57.7599983215332,56.75,57.599998474121094,3934000.0,0.004908814425012675,2.3666696336609743,1.272736730765896,39.70276180448692,40.69354794899218,-0.19299852105714876,0.3321230323812756,-1.8370688659460228,-2.3053782528510283,14.739631751525497,1.0099983215332031,-0.2740516008053291,-0.21050071716308594,-1.3721964181947257,0.9511949838685538,-0.7913485676789094,0.3703471333527375,0.814948508379203,72.67083835839756,25.009784108229006,0.5808478505158214,5,-0.07999992370605469,-0.9749984741210938,-3.807499885559082,-3.2749996185302734,1.7000007629394531,1,-0.04064895374672883,1.291665673254973,57.040000915527344,1.1492510120304946,56.9900016784668,-1.1458328366274695,57.040000915527344,-0.04064895374672883
9646,2011-06-01,56.2599983215332,57.31000137329102,56.2599983215332,57.0099983215332,4885300.0,-0.018492696771363226,-1.8000081380208524,2.67858310626703,33.57271611567079,39.47867965216861,0.8427547894194802,1.2971756051223338,-0.7524692145409659,-1.2259262494796843,13.465791130115335,1.0600013732910156,-0.5896752322742884,-1.168001937866208,-2.3997510981720183,0.06374722243960207,-1.7838765180191132,-0.552127357713303,1.7947519962666902,6.832112706758599,-37.13203898416575,0.615874580152904,6,0.9800014495849609,0.8650016784667969,-2.7474985122680664,-2.214998245239258,2.6500015258789062,2,-0.019196552587596782,2.3666696336609743,57.31999969482422,1.291665673254973,57.040000915527344,1.1492510120304946,56.9900016784668,-0.019196552587596782
9647,2011-06-02,56.4900016784668,56.790000915527344,56.16999816894531,56.47000122070313,2633400.0,0.004088221894694932,1.00001230549625,-0.026667277018219693,33.45326283015774,38.422042699283196,0.46402157494133434,1.0194148346232623,-0.9459902175954653,-1.430952264214099,12.068409121705642,0.6200027465820312,-0.6332658267192244,-0.8744987487792955,-2.1637827215815477,0.4147852240229568,-1.5191407351804216,-0.22985676237816932,1.487758669345709,20.12600495670679,-18.900269037600143,0.6446419864011252,6,0.4549980163574219,0.9699993133544922,-1.4450016021728516,-1.4450016021728516,1.6499977111816406,3,0.0,-1.8000081380208524,56.2599983215332,2.3666696336609743,57.31999969482422,1.291665673254973,57.040000915527344,0.0
9648,2011-06-03,56.08000183105469,56.52000045776367,55.72999954223633,55.75,3466800.0,-0.007257918839262412,-3.2702435202177456,16.499713904259153,33.27373588000985,37.49944743306622,0.7016864506867506,1.3970822980817985,-0.5015857437081763,-1.0040134567753682,11.218219008967566,0.7900009155273438,-0.6353162954473888,-1.218498611450194,-2.6295272677960853,0.19253004489569747,-1.9240129396231396,-0.5129842832772482,1.8238481455699258,17.24150242787775,-19.842824690233353,0.705514328172944,6,0.6649971008300781,1.1799983978271484,-1.0350017547607422,-1.0350017547607422,1.5199966430664062,4,0.027282430979694183,1.00001230549625,56.4900016784668,-1.8000081380208524,56.2599983215332,2.3666696336609743,57.31999969482422,0.027282430979694183
9649,2011-06-06,55.77000045776367,56.18000030517578,55.52999877929688,55.91999816894531,2386300.0,-0.0055278417112916145,-1.0634934090620338,-0.4545359966708281,34.701521748722854,37.48052578204379,0.8993289243317903,1.601760886858166,-0.1707112111080491,-0.6801408444739252,10.011778280348077,0.6500015258788991,-0.7155366641390088,-1.4094999313354464,-2.9163472313938996,0.09734736872300687,-2.162923581364673,-0.6560762813062198,2.0034184927976426,10.762409315389714,-29.154248768784402,0.7534236500292276,6,0.8749980926513672,1.3899993896484375,-0.5,-0.5,1.9500007629394602,0,0.033709898739179955,-3.2702435202177456,56.08000183105469,1.00001230549625,56.4900016784668,-1.8000081380208524,56.2599983215332,0.033709898739179955
9650,2011-06-07,55.709999084472656,56.18999862670898,55.68000030517578,55.9900016784668,3159400.0,-0.0010758718450514237,-1.9999887803071534,1.8667124437323568,37.27456824817044,37.369484252524764,0.9266613996118878,1.56063159952663,-0.08913644209974336,-0.6221241121117203,8.758652883391026,0.509998321533196,-0.7908570209218055,-1.354501342773439,-2.943311170487327,0.2343084849404491,-2.148906256630383,-0.5600964289164949,1.8839462523875028,10.11236195852233,-29.472516860378406,0.7944049138569449,6,0.9349994659423828,1.4300003051757812,-0.26999855041503906,-0.26999855041503906,1.1100006103515625,1,0.04325973590051313,-1.0634934090620338,55.77000045776367,-3.2702435202177456,56.08000183105469,1.00001230549625,56.4900016784668,0.04325973590051313
9651,2011-06-08,55.13999938964844,55.88000106811523,55.0,55.56999969482422,4249600.0,-0.010231550963767377,-1.478879444665307,1.5357011484857155,22.755783357437295,34.70598504132643,1.4325364066179276,1.9842759879952325,0.5188245682383155,-0.06255320981985335,7.665064658988236,0.8800010681152273,-0.8369691640751782,-1.767000961303708,-3.465063727010275,-0.06893819559714132,-2.6160323441569915,-0.9179695784504247,2.288830222606663,7.821190952139426,-27.420047292064318,0.849031382853285,6,1.239999771118164,1.6750011444091797,0.39750099182128906,0.3000011444091797,1.9500007629394531,2,0.07036636037474531,-1.9999887803071534,55.709999084472656,-1.0634934090620338,55.77000045776367,-3.2702435202177456,56.08000183105469,0.07036636037474531
9652,2011-06-09,55.34000015258789,55.7599983215332,55.0099983215332,55.13999938964844,2259300.0,0.003627144815982808,-2.260849013575261,-0.4651177232483455,26.38040638527424,33.42417411221278,1.0795579670624065,1.652408519335495,0.35537853796600416,-0.2751190877000127,7.095251657166404,0.75,-0.7905770046962459,-1.4295001983642592,-3.1690771332193037,0.31007673649078527,-2.299288665791778,-0.5597117309367405,1.8459464984416982,22.36842435482697,-9.28806733800402,0.8697884674275206,6,1.039999008178711,1.4750003814697266,0.4250001907348633,0.10000038146972656,0.9900016784667969,3,0.06451029427142618,-1.478879444665307,55.13999938964844,-1.9999887803071534,55.709999084472656,-1.0634934090620338,55.77000045776367,0.06451029427142618
9653,2011-06-10,54.63999938964844,55.349998474121094,54.47000122070313,55.11999893188477,2864400.0,-0.012649092175810561,-1.1463455481794231,-2.3999885559518943,25.646165175297497,31.8623246161364,1.5769925535187497,2.1732109764203926,1.1122782747705742,0.4050847292430575,6.797303515789026,0.8799972534179616,-0.7939460207918927,-1.9450008392334013,-3.76841066741909,-0.12159101104771253,-2.8567057533262457,-1.033295925140557,2.327352596278189,9.883629379422894,-19.957811374335094,0.911704914092843,6,1.4750003814697266,1.9100017547607422,1.230001449584961,0.8000011444091797,1.9799995422363352,4,0.06405563761157507,-2.260849013575261,55.34000015258789,-1.478879444665307,55.13999938964844,-1.9999887803071534,55.709999084472656,0.06405563761157507
9654,2011-06-13,54.54999923706055,55.11000061035156,54.41999816894531,54.77999877929688,2059500.0,-0.001647147759758938,-1.8163268483701955,0.47916616996082756,28.22760582002853,30.587307284529913,1.4266713012165724,2.10326686020489,1.2538242146344913,0.49276620753984446,6.361948124124224,0.69000244140625,-0.9035101501770413,-1.8650009155273466,-3.7840419708560518,0.05404013980135858,-2.824521443191699,-0.905480387862994,2.1176706570392625,7.344691214345012,-22.946607476492964,0.9595205276643509,6,1.3150005340576172,1.9750003814697266,1.3425016403198242,0.8900012969970703,2.0300025939941406,0,0.055911994128652776,-1.1463455481794231,54.63999938964844,-2.260849013575261,55.34000015258789,-1.478879444665307,55.13999938964844,0.055911994128652776
9655,2011-06-14,55.54999923706055,56.0,54.9900016784668,55.09000015258789,2586700.0,0.018331805939249435,-2.060619371842741,-1.9999999999999383,41.33576169884595,31.44986790488271,0.1667259104887009,1.0084808851451328,0.3041905358403625,-0.49130669866241305,6.071542282368175,1.4500007629394531,-0.9471123806422383,-0.772000885009767,-2.6681540708497806,1.1241523008302465,-1.7200774779297703,0.1760757079102362,0.8029966155176353,71.51897206099646,37.92698190436092,0.9480765929200057,6,0.05500030517578125,0.9650001525878906,0.7325010299682617,-0.10999870300292969,1.4099998474121094,1,0.03906394263629176,-1.8163268483701955,54.54999923706055,-1.1463455481794231,54.63999938964844,-2.260849013575261,55.34000015258789,0.03906394263629176
9656,2011-06-15,54.29999923706055,55.209999084472656,54.06000137329102,54.959999084472656,3974100.0,-0.02250225053407484,-1.0175476755353272,-1.434785132602458,28.115023372615738,30.856730187378044,1.2398448460580695,2.1580518648134515,1.5717274888027575,0.7598491770398539,6.671680040344842,1.4899978637695241,-1.048619233181718,-1.8880008697509751,-3.9590819276613587,0.1830801881594084,-2.9235413987061705,-0.8524603407957798,1.7823769398090334,12.371032662876551,-19.44707485903,1.035540528955192,6,0.9900016784667969,2.035001754760742,2.345001220703125,1.1400012969970703,2.6700019836425852,2,0.046408848861341,-2.060619371842741,55.54999923706055,-1.8163268483701955,54.54999923706055,-1.1463455481794231,54.63999938964844,0.046408848861341
9657,2011-06-16,54.63999938964844,54.84000015258789,54.02000045776367,54.43000030517578,2421600.0,0.006261513026980525,1.6885208995172225,-0.3181805045805277,32.06107003602119,30.721989538045968,0.6814906320642962,1.6581248914783941,1.2619585000116302,0.41037965702429346,7.468032284365229,0.8199996948242188,-1.1801826839239666,-1.392500686645505,-3.436614027784877,0.6516126544938672,-2.4145573572151946,-0.37044401607581534,1.3600006103515625,31.31308460730765,2.134991811747028,1.022056670569687,6,0.4650001525878906,1.6700000762939453,2.0575008392333984,0.8000011444091797,2.3699989318847656,3,0.04483896029112344,-1.0175476755353272,54.29999923706055,-2.060619371842741,55.54999923706055,-1.8163268483701955,54.54999923706055,0.04483896029112344
9658,2011-06-17,54.93000030517578,55.27000045776367,54.77000045776367,55.08000183105469,2988400.0,0.0053074838720126305,-1.127654048438413,-0.7142960944595822,34.46245983055799,30.695427102694318,0.2360277904847834,1.216258287261013,1.0074714317239,0.12192020053983299,7.664993277977061,0.6300010681152344,-1.185042829829328,-0.9664997100830064,-2.9172982722452687,0.9842988520792559,-1.9418989911641376,0.008899570998124773,0.7135997772216811,45.95959887870994,21.30816368166372,0.9753992810811326,6,0.17499923706054688,1.3799991607666016,1.7674999237060547,0.5100002288818359,-2.5900001525878906,4,0.025487011070469467,1.6885208995172225,54.63999938964844,-1.0175476755353272,54.29999923706055,-2.060619371842741,55.54999923706055,0.025487011070469467
9659,2011-06-20,54.61999893188477,55.09000015258789,54.27999877929688,54.84000015258789,3625100.0,-0.00564357130108728,1.2499999999999802,1.4666598850515777,30.205305329101037,29.90995344501994,0.40872856964701043,1.4036935622111955,1.3539851439078845,0.4233731145630273,8.328054682794024,0.8100013732910085,-1.2230033623029826,-1.153001022338863,-3.098394422125004,0.7923923774472783,-2.1256977222319335,-0.1803043224457923,0.7313532180786098,30.302960244295168,11.241281818689082,0.9726966998930694,6,0.3900012969970632,1.69000053405761,2.0675010681152273,0.8200016021728445,-3.8999977111816406,0,0.03661662466332438,-1.127654048438413,54.93000030517578,1.6885208995172225,54.63999938964844,-1.0175476755353272,54.29999923706055,0.03661662466332438
9660,2011-06-21,55.540000915527344,55.66999816894531,54.5099983215332,54.93000030517578,2786100.0,0.016843683662276954,1.6666812824470325,-2.7727146622278602,44.610807338139765,32.33828944287577,-0.6011398670965278,0.4268159066845527,0.48193880792039323,-0.4976789562652826,8.585909365284497,1.1599998474121094,-1.2143408925597754,-0.18299903869628764,-2.0965318204251275,1.7305337430325523,-1.1397654295607111,0.7737673521681359,-1.5200004577636719,92.12136765178471,68.55861424377267,0.9567663908644215,6,-0.5300006866455078,0.7049999237060547,1.1174993515014648,-0.10000038146972656,-5.75,1,0.01872525924349766,1.2499999999999802,54.61999893188477,-1.127654048438413,54.93000030517578,1.6885208995172225,54.63999938964844,0.01872525924349766
9661,2011-06-22,55.43999862670898,56.58000183105469,55.38999938964844,56.0,3356600.0,-0.001800545321748559,-2.6060688379620265,-0.9180341196187924,41.98472259916152,34.072102355529914,-0.5074737598030126,0.46646211731341936,0.6300458987090352,-0.39005794826041296,8.854001840915199,1.19000244140625,-1.2033123026111952,-0.22950134277344603,-2.109933261856071,1.6509305763091788,-1.1697173023147585,0.7107146167678664,-1.3869982147216717,55.46864871872407,30.171128186144443,0.9402159595413121,6,-0.13999748229979758,0.7450008392334055,1.2175016403198313,1.9073486399179274e-06,-5.63999938964843,2,0.027417036353089008,1.6666812824470325,55.540000915527344,1.2499999999999802,54.61999893188477,-1.127654048438413,54.93000030517578,0.027417036353089008
9662,2011-06-23,54.88000106811523,54.97000122070313,54.040000915527344,54.63999938964844,4160400.0,-0.010100966314309456,3.428551965922083,-0.4285733748407527,41.044781643016464,35.78305974083202,-0.0218911591536326,0.9026185187570448,1.2558441980685657,0.19385919780018668,9.65562339490894,1.3999977111816335,-1.2289790885511778,-0.6814989089965877,-2.4766895991202205,1.113691781127045,-1.579094254058404,0.21609643606522866,1.7000007629394602,33.07086022894155,6.4752941068942995,0.897595345061816,6,0.4200000762939524,1.3049983978271555,1.5474996566772532,0.5599994659423899,-4.979999542236328,3,0.03808309241819918,-2.6060688379620265,55.43999862670898,1.6666812824470325,55.540000915527344,1.2499999999999802,54.61999893188477,0.03808309241819918
9663,2011-06-24,54.349998474121094,55.13999938964844,54.27000045776367,54.91999816894531,2311000.0,-0.009657481481028296,-1.3835726677954057,-2.374982118731692,39.739884313402285,37.062201795651326,0.5170187892307325,1.2908819620710972,1.856194428768326,0.7439842864679989,10.483419173542586,0.8699989318847656,-1.1446233283053004,-1.0795013427734403,-2.8198285111126324,0.6608258255657518,-1.9496649269430364,-0.2093377586038443,2.2300033569335938,12.204623892011066,-15.716522002571102,0.8701635841695943,6,0.9500026702880859,1.835000991821289,2.0775022506713867,1.0900020599365234,-6.009998321533203,4,0.048942040884852656,3.428551965922083,54.88000106811523,-2.6060688379620265,55.43999862670898,1.6666812824470325,55.540000915527344,0.048942040884852656
9664,2011-06-27,54.75,55.06000137329102,54.18000030517578,54.4000015258789,1792600.0,0.0073597338934492385,-1.2278482235120463,-0.614032739489512,43.388444950734765,37.29027771252786,0.16580727259128736,0.7489203742319148,1.536507647226415,0.366954882445917,11.229317548994427,0.8800010681152415,-1.0844702203848584,-0.5649997711181669,-2.153929209045913,1.023929666809579,-1.3594644900820398,0.22946494784570604,1.779201812744141,27.952709785746254,-2.1293750194377203,0.7944647189638742,6,0.5500011444091797,1.1399993896484375,1.6725006103515625,0.6900005340576172,-5.880001068115227,0,-0.04401826205318926,-1.3835726677954057,54.349998474121094,3.428551965922083,54.88000106811523,-2.6060688379620265,55.43999862670898,-0.04401826205318926
9665,2011-06-28,54.9900016784668,55.2400016784668,54.43999862670898,54.63000106811523,2631600.0,0.00438359230076335,-1.1621543600634867,1.0285776566757487,48.917767266430005,39.60169370072944,-0.18101995978718577,0.34299658877127115,1.3773968305379611,0.15458787773589222,11.576361820267852,0.8000030517578196,-0.9544954294164398,-0.20849819183349894,-1.4904756226425064,1.0734792389755086,-0.8494869072380027,0.4324905235710048,1.489416116333011,37.40159135896288,4.317611926923156,0.6409887154045055,6,0.3099994659423828,0.8999977111816406,1.4324989318847656,0.4499988555908203,-8.490001678466797,1,-0.0776504878601546,-1.2278482235120463,54.75,-1.3835726677954057,54.349998474121094,3.428551965922083,54.88000106811523,-0.0776504878601546
9666,2011-06-29,55.18000030517578,55.27999877929688,54.72999954223633,55.15999984741211,2648700.0,0.003455148589009527,4.000052019212171,0.055556732929257585,48.8439333443217,41.46645629054061,-0.2604524487825657,0.07161016363136952,1.2950536780316497,-0.020920792705908298,12.45531653498727,0.549999237060554,-0.8342083208837892,0.03550033569335653,-1.145195945803323,1.216196617190036,-0.5548478050549832,0.6258484764416963,1.2506291520385773,91.9355930326275,55.12106056024089,0.5903481407483384,6,0.13000106811523438,0.7099990844726562,1.2224998474121094,0.26000022888183594,-8.849998474121094,2,-0.09768030735481648,-1.1621543600634867,54.9900016784668,-1.2278482235120463,54.75,-1.3835726677954057,54.349998474121094,-0.09768030735481648
9667,2011-06-30,56.4900016784668,56.6500015258789,55.33000183105469,55.41999816894531,3313600.0,0.023740510439398177,-1.112005957049418,53.498950982262066,62.28419506704083,44.55776020570537,-1.4309091209509646,-1.3053154094444182,0.10047825730981685,-1.3243153091922153,13.250200830492581,1.470001220703118,-0.817078686789749,1.3455017089843722,0.16480542748769267,2.5261979904810516,0.7551535682360324,1.935849849732712,-2.450000762939453,93.52227658549269,51.09934980706865,0.5903481407483384,6,-1.1450004577636719,-0.6000022888183594,-0.08750152587890625,-1.0500011444091797,-13.59000015258789,3,-0.11842808006069483,4.000052019212171,55.18000030517578,-1.1621543600634867,54.9900016784668,-1.2278482235120463,54.75,-0.11842808006069483
9668,2011-07-01,57.61000061035156,57.709999084472656,56.18000030517578,56.290000915527344,3097000.0,0.019826498470643328,1.0131607346320064,1.233640528351664,67.87382099908424,48.7431508357035,-2.381177586951921,-2.4293685456406493,-0.9196487782061098,-2.431766271573629,13.922277705303568,1.529998779296875,-0.5584800564481398,2.389000701904294,0.819006234444771,3.958995169363817,1.6040034681745325,3.1739979356340555,-3.517799682617188,97.16718105661748,48.228959259221455,0.7849972337297599,7,-1.7350006103515625,-1.720001220703125,-1.1100006103515625,-2.1700000762939453,-13.229999542236335,4,-0.13383091482014853,-1.112005957049418,56.4900016784668,4.000052019212171,55.18000030517578,-1.1621543600634867,54.9900016784668,-0.13383091482014853
9669,2011-07-05,57.6500015258789,57.849998474121094,57.22000122070313,57.63999938964844,2996300.0,0.0006943397865568635,2.07318707084237,0.007577377684010454,63.81578650171134,50.87703740943368,-2.174885237083153,-2.446749030854498,-0.864023774993818,-2.4537497420421417,14.465300422088356,0.6299972534179616,-0.3283258354932599,2.335001564025873,0.4359647147487067,4.23403841330304,1.38548313938729,3.2845199886644565,-3.413088671874995,94.1349865926248,46.06805476124589,0.9495184246385816,7,-1.7050018310546804,-1.7150020599365163,-0.955000877380364,-2.210000991821282,-15.33000183105468,1,-0.16149178017127686,1.0131607346320064,57.61000061035156,-1.112005957049418,56.4900016784668,4.000052019212171,55.18000030517578,-0.16149178017127686
9670,2011-07-06,58.11999893188477,58.27999877929688,57.56000137329102,57.599998474121094,2496300.0,0.008152600061855919,-1.4000127157707916,51.98893974069363,78.00583278890996,54.8793829860724,-2.5037154423985015,-2.8743049836717134,-1.2419231501389518,-2.9149487805695813,15.157860129773193,0.7199974060058594,-0.10460966429245389,2.6844989776611428,0.4110036632253298,4.957994292096956,1.5477513204432398,3.8212466348790457,-3.6663009406738354,95.49296107611022,41.13813974282736,1.136747657217905,7,-1.9599990844726634,-1.9699993133544993,-1.3499984741211009,-2.6799983978271555,-13.289997100830085,2,-0.1591534784926747,2.07318707084237,57.6500015258789,1.0131607346320064,57.61000061035156,-1.112005957049418,56.4900016784668,-0.1591534784926747
9671,2011-07-07,59.02000045776367,59.27000045776367,58.47000122070313,58.59000015258789,3128000.0,0.015485229566739589,-1.388063950442991,0.8269229358471075,79.6747690120825,59.17160380485751,-3.176536023694233,-3.6561765671935547,-2.1444995751175,-3.8024259026566227,15.440590050175853,1.1500015258788991,0.22397883839616384,3.390500450134276,0.6161702853859623,6.1648306148825895,2.0033353677601156,4.777665532508436,-4.260198403505861,93.65482012340647,34.88233178909244,1.3871650823741581,7,-2.2950000762939453,-2.375,-2.2274999618530273,-3.5799999237060547,-13.930000305175781,3,-0.21213148696471673,-1.4000127157707916,58.11999893188477,2.07318707084237,57.6500015258789,1.0131607346320064,57.61000061035156,-0.21213148696471673
9672,2011-07-08,58.90999984741211,58.95000076293945,58.0099983215332,58.1500015258789,2948900.0,-0.001863785318508837,1.2381006444112423,1.7674367026844968,77.63885349407323,63.38260038048762,-2.720893980597232,-3.441452309351675,-2.036470849872046,-3.6789763406537617,15.563251379443766,1.0100021362304688,0.38054028393889183,3.1019998550415053,-0.03020758888842323,6.234207298971434,1.535896133076541,4.66810357700647,-3.6991779528037085,88.34949538594488,26.801418332349158,1.5661037219649654,7,-2.184999465942383,-2.2649993896484375,-1.7274999618530273,-3.469999313354492,-13.619998931884766,4,-0.21354605413243866,-1.388063950442991,59.02000045776367,-1.4000127157707916,58.11999893188477,2.07318707084237,57.6500015258789,-0.21354605413243866
9673,2011-07-11,58.13999938964844,58.2599983215332,57.93000030517578,58.04999923706055,3448200.0,-0.013070793749076826,1.0,0.11842151494009295,72.9764818665106,66.67016003779605,-1.5161882587352338,-2.5252680487980754,-1.2990298768921065,-2.879110567856472,15.162572566469171,0.9799995422363281,0.5626921531597873,2.156999397277829,-1.089453963806129,5.403452758361787,0.5337727167358466,3.780226077819812,-2.523259638724511,44.877976162785096,-19.770508041050824,1.6232266805419802,7,-1.2849998474121094,-1.4949989318847656,-0.9374990463256836,-2.6999988555908203,-13.369998931884766,0,-0.26212586900169355,1.2381006444112423,58.90999984741211,-1.388063950442991,59.02000045776367,-1.4000127157707916,58.11999893188477,-0.26212586900169355
9674,2011-07-12,57.599998474121094,58.1500015258789,57.52999877929688,58.0099983215332,3195300.0,-0.009287941541043176,-1.2545585695559058,-4.555546136565931,64.14832242547462,68.36244394435656,-0.5916150883843585,-1.8393578536103234,-0.8007912546486295,-2.3183084568650045,14.543750684902212,0.620002746582017,0.8026812104503236,1.464498519897461,-1.7850682667763564,4.714065306571278,-0.1602848734394513,3.089281913234373,-1.6179326525131899,4.022967086209491,-54.78955879374459,1.6247833933369102,7,-0.5999984741210938,-0.9549980163574219,-0.597498893737793,-2.1599979400634766,-13.549999237060547,1,-0.22951384993430923,1.0,58.13999938964844,1.2381006444112423,58.90999984741211,-1.388063950442991,59.02000045776367,-0.22951384993430923
9675,2011-07-13,57.72000122070313,58.34000015258789,57.63000106811523,57.9900016784668,2308600.0,0.0020833810722400425,-2.1555461365658624,0.6585379469477585,65.61644143426221,70.22605595434995,-0.31697630025140455,-1.8851042412083316,-0.9497724556823783,-2.4186767054998697,15.132156200665218,0.7400016784667969,1.125827087277358,1.476001167297369,-1.8355698757744534,4.787572210369191,-0.17978435423854222,3.13178668883328,-1.4091419354796528,10.919670007081343,-46.31995658754328,1.6557855215359127,7,-0.4200000762939524,-1.0750007629394602,-0.8175020217895579,-2.280000686645515,-16.30000305175782,2,-0.2668052875985597,-1.2545585695559058,57.599998474121094,1.0,58.13999938964844,1.2381006444112423,58.90999984741211,-0.2668052875985597
9676,2011-07-14,56.81999969482422,58.06999969482422,56.65999984741211,57.77999877929688,2587500.0,-0.015592541698632223,-1.2031268626469256,3.5555461365660506,62.696308087296565,70.27184628993392,0.9388542495317935,-0.8291411382759151,-0.09883165510659353,-1.5034361736824593,14.5495843751175,1.4099998474121094,1.3974449960130002,0.4499996185302706,-2.7396548577525834,3.6396540948131246,-1.1448276196111564,2.0448268566716976,-0.21322629234671808,6.986890106778166,-51.10774496428742,1.5948272381414286,7,0.9050006866455078,-0.17499923706054688,0.07249927520751953,-1.3799991607666016,-15.459999084472656,3,-0.2110172109849855,-2.1555461365658624,57.72000122070313,-1.2545585695559058,57.599998474121094,1.0,58.13999938964844,-0.2110172109849855
9677,2011-07-15,57.09000015258789,57.09000015258789,56.5,56.9900016784668,2902400.0,0.0047518560227706175,10.800183108262761,-0.10416517654912542,68.56367513083927,70.3484967490178,0.8525709464730298,-0.9551538440767757,-0.3980359801546385,-1.7315641026849136,13.847926259972493,0.5900001525878906,1.6327868171440372,0.5975000381469755,-2.499234303499776,3.694234379793727,-0.9508671326764002,2.145867208970351,2.1800003051757812,32.06522302501322,-30.519152287228763,1.548367170823377,7,0.7950000762939453,-0.44499969482421875,-0.49250030517578125,-1.6499996185302734,-15.049999237060547,4,-0.21019442928580967,-1.2031268626469256,56.81999969482422,-2.1555461365658624,57.72000122070313,-1.2545585695559058,57.599998474121094,-0.21019442928580967
9678,2011-07-18,56.33000183105469,56.86999893188477,55.95000076293945,56.86999893188477,2243100.0,-0.013312284454403689,2.407418919587099,-5.40005340657671,60.20672293094711,69.94748968559955,1.5778331796312912,-0.08948089066012699,0.3349306550118527,-0.9285780246538735,13.50777386581894,1.1399993896484375,1.8599015411038948,-0.23249835968017862,-3.2425998387359485,2.7776031193755912,-1.73754909920806,1.2725523798477028,2.8845986175537135,15.89963034137559,-48.95595801605929,1.5050507395278843,7,1.279998779296875,0.3149986267089844,0.2674980163574219,-0.8900012969970703,-12.5,0,-0.19598793816195115,10.800183108262761,57.09000015258789,-1.2031268626469256,56.81999969482422,-2.1555461365658624,57.72000122070313,-0.19598793816195115
9679,2011-07-19,56.61999893188477,56.72000122070313,55.93000030517578,56.54999923706055,2725100.0,0.005148181988345213,4.851766035603022,-0.12962976044986557,60.46211207863272,67.99818738445764,1.2587346248470581,-0.23395552204434722,-0.003464116175742049,-1.1766580717241695,12.713457229234548,0.7900009155273509,1.8863502461261135,-0.04250125885008771,-2.910413457723216,2.8254109400230405,-1.4764573582866518,1.3914548405864764,2.464017529296868,28.630650223896133,-38.057813732965066,1.4339560994365657,7,0.9800014495849538,0.025001525878899145,-0.28749847412110086,-1.1799983978271555,-11.889999389648445,1,-0.20928998053102998,2.407418919587099,56.33000183105469,10.800183108262761,57.09000015258789,-1.2031268626469256,56.81999969482422,-0.20928998053102998
9680,2011-07-20,56.58000183105469,56.91999816894531,56.20000076293945,56.91999816894531,1758000.0,-0.0007064129562807109,3.2353244771564493,-4.857111716620761,59.16231438300758,65.71902575900488,1.1815644851500338,-0.11810453485138339,-0.0088138983743562,-1.099979781117753,12.595869899235323,0.7199974060058594,1.7530866274190942,-0.13449840545654013,-2.954020315971796,2.685023505058716,-1.5442593607141646,1.2752625498010843,2.3147736607666047,30.373911741427623,-31.752767484154443,1.409760955257628,7,0.8599987030029297,0.06499862670898438,-0.38500213623046875,-1.1400012969970703,-13.010002136230469,2,-0.22145638367789666,4.851766035603022,56.61999893188477,2.407418919587099,56.33000183105469,10.800183108262761,57.09000015258789,-0.22145638367789666
9681,2011-07-21,56.959999084472656,57.599998474121094,56.56999969482422,57.02000045776367,3304100.0,0.006716105357377433,-1.4523776004650297,0.17647652813930526,53.50221860902735,63.037177438444225,0.5348738333841467,-0.39883704179528934,-0.43970408956343476,-1.4493359986038286,13.422637216709294,1.029998779296875,1.679797473805067,0.16949882507324077,-2.5866040043349514,2.925601654481433,-1.2085525896308553,1.5475502397773369,1.7568898961499073,61.67664123532368,3.375832907950759,1.3780514147040948,7,0.1750011444091797,-0.3149986267089844,-0.8999996185302734,-1.519998550415039,-12.169998168945312,3,-0.27282305416615715,3.2353244771564493,56.58000183105469,4.851766035603022,56.61999893188477,2.407418919587099,56.33000183105469,-0.27282305416615715
9682,2011-07-22,56.97000122070313,56.97999954223633,56.27000045776367,56.9000015258789,1947500.0,0.00017559930462152096,14.778399457443202,-1.1666348782506024,44.28571817826367,59.849314806416785,0.24668464789066746,-0.2574320639932708,-0.49508463118174717,-1.4182686032795644,13.22782039265421,0.7099990844726562,1.4562414517620468,0.07500095367432635,-2.530470888960025,2.6804727963086776,-1.2277349676428528,1.3777368749915055,1.579674439392626,62.27557220521766,8.523816522887508,1.302735921317177,7,0.16499900817870383,-0.32500076293946023,-1.1575002670288157,-1.530000686645515,-10.520000457763679,4,-0.2740038665240335,-1.4523776004650297,56.959999084472656,3.2353244771564493,56.58000183105469,4.851766035603022,56.61999893188477,-0.2740038665240335
9683,2011-07-25,57.0099983215332,57.599998474121094,56.38000106811523,56.56000137329102,3171700.0,0.0007020730204150283,-2.012348353552824,6.42855585830922,44.28568022588489,57.64235456201793,0.03301173392236478,-0.09268281005634549,-0.5886681271847607,-1.425328564984298,13.38407084349107,1.2199974060058665,1.1120437280427495,-0.018001937866209516,-2.3317006036091144,2.2956967278766953,-1.174851270737662,1.138847395005243,1.3824968172673593,64.67061080908219,15.365000834500016,1.1568493328714533,7,0.1250019073486328,-0.3549976348876953,-1.3024988174438477,-1.569997787475586,-10.59000015258789,0,-0.2625854735440599,14.778399457443202,56.97000122070313,-1.4523776004650297,56.959999084472656,3.2353244771564493,56.58000183105469,-0.2625854735440599
9684,2011-07-26,52.34000015258789,54.06999969482422,51.70000076293945,52.459999084472656,12866100.0,-0.08191542372281413,-2.3857182950455176,-0.2666661015225026,20.510196534851985,52.630549573194564,4.334201096399383,4.6246131136560535,3.984623468916311,3.2344988168914313,13.937648848158227,5.30999755859375,0.6548297156955414,-4.567500114440918,-7.538424551707493,-1.596575677174343,-6.0529623330742055,-3.0820378958076304,5.904745296195188,10.847451490286419,-31.268445416645093,1.4854622186332875,7,2.5450000762939453,3.145000457763672,3.367499351501465,3.1000003814697266,-5.799999237060547,1,-0.16259072022781484,-2.012348353552824,57.0099983215332,14.778399457443202,56.97000122070313,-1.4523776004650297,56.959999084472656,-0.16259072022781484
9685,2011-07-27,50.72000122070313,52.0,50.5,51.9900016784668,7590500.0,-0.03095145065269278,1.3255866219153372,10.583431350732686,10.551307531892931,46.83666062259416,5.427598018976994,6.2276046979281645,5.504505925699121,4.837198587781117,14.897276464130945,1.8400001525878906,0.202928535918673,-5.973999023437493,-9.964040850745747,-1.9839571961292393,-7.969019937091616,-3.9789781097833696,7.001164653212456,3.098609408227598,-31.155503112735463,1.9950209136541264,7,3.3299980163574148,4.164999008178704,4.939998626708977,4.719999313354485,-5.510002136230476,2,-0.11809939933561708,-2.3857182950455176,52.34000015258789,-2.012348353552824,57.0099983215332,14.778399457443202,56.97000122070313,-0.11809939933561708
9686,2011-07-28,49.790000915527344,51.36000061035156,49.77000045776367,50.790000915527344,7165100.0,-0.018335967720682467,-2.0576899094010197,0.7874012909892121,9.788337985091815,40.306067606400006,5.873147803399242,7.096960256345469,6.335381202047017,5.746232241849313,16.05393423596136,1.5900001525878906,-0.1815597294853717,-6.6344993591308565,-11.651155127473473,-1.6178435907882402,-9.142827243302165,-4.126171474959548,7.209048370996683,0.25543375262534546,-26.034191265608225,2.508327884171309,7,3.894998550415039,4.729999542236328,5.837499618530273,5.649999618530273,-6.120002746582031,3,-0.1249247058913665,1.3255866219153372,50.72000122070313,-2.3857182950455176,52.34000015258789,-2.012348353552824,57.0099983215332,-0.1249247058913665
9687,2011-07-29,49.79999923706055,50.290000915527344,49.04999923706055,49.22000122070313,7215800.0,0.00020080982826575777,-1.695650010573323,-0.5799980163574148,10.585974809274077,34.792651148436335,5.275041868886063,6.914579839953788,6.199507075689233,5.700103453505868,17.496060384026286,1.2400016784667969,-0.6312349397285928,-6.290000915527344,-12.115252365182933,-0.4647494658717548,-9.202626640355135,-3.377375190699553,6.331564190012237,8.77193060730432,-14.539884954653598,2.9126257248277945,7,3.5249996185302734,4.3600006103515625,5.942501068115234,5.64000129699707,-6.399997711181641,4,-0.10060237747563705,-2.0576899094010197,49.790000915527344,1.3255866219153372,50.72000122070313,-2.3857182950455176,52.34000015258789,-0.10060237747563705
9688,2011-08-01,49.9000015258789,51.20000076293945,49.40999984741211,50.5099983215332,5047500.0,0.002008078119485779,-1.251573262573505,-1.051722210164255,12.03154238041823,29.411476737523614,4.656729936948636,6.542800479258645,5.97541947388374,5.561950011597602,17.919076611425997,1.7900009155273438,-1.0326995503043008,-5.804498672485359,-12.198868909507944,0.5898715645372263,-9.001683790996651,-2.607313553974066,5.24014291459217,16.932314966302105,-8.455089464556327,3.1971851185112934,8,3.424997329711921,4.25999832153321,5.842498779296882,5.539999008178718,-4.900001525878899,0,-0.06913828972831237,-1.695650010573323,49.79999923706055,-2.0576899094010197,49.790000915527344,1.3255866219153372,50.72000122070313,-0.06913828972831237
9689,2011-08-02,48.34000015258789,49.65999984741211,48.34000015258789,48.93999862670898,6119600.0,-0.031262551614992806,-3.400010172551912,0.9836092228607647,9.499098208770846,23.89334160705286,5.496738005670693,7.767817887338282,7.408703091669992,7.0978132490783,18.410187599698514,1.5600013732910085,-1.5881878432712568,-6.898999977111814,-14.012144817016008,0.21414486279238076,-10.45557239706391,-3.3424275571597164,5.947523959405707,0.0,-26.093149695257367,3.5565724199520963,8,4.629999160766602,5.465000152587891,7.402500152587891,7.100000381469727,-4.189998626708984,1,-0.039718700405088625,-1.251573262573505,49.9000015258789,-1.695650010573323,49.79999923706055,-2.0576899094010197,49.790000915527344,-0.039718700405088625
9690,2011-08-03,48.86999893188477,49.33000183105469,47.61999893188477,48.34000015258789,7930300.0,0.010963979677780511,1.3586172423771967,-0.8833335452615204,14.54054626116725,19.564266901735074,4.199705924338183,6.861071412449299,6.773263375384602,6.542840758998025,18.710286300607986,1.7100028991699148,-2.052277806745188,-5.906501197814933,-13.422390854836507,1.6093884592066416,-9.66444602632572,-2.1485563693041456,4.465921346603913,33.42244489345888,4.7095522992947565,3.7579448285107886,8,3.739999771118157,4.575000762939446,6.725001335144036,6.5700016021728445,-6.36000061035157,2,-0.047677472217770855,-3.400010172551912,48.34000015258789,-1.251573262573505,49.9000015258789,-1.695650010573323,49.79999923706055,-0.047677472217770855
9691,2011-08-04,46.5,48.22000122070313,46.47999954223633,48.22000122070313,6749900.0,-0.048495989025661546,1.0232563297315436,-3.245292796683335,10.217839216791148,15.778947017127019,5.509277158778858,8.690581446112581,9.009075033178377,8.8778228010651,18.516905300082936,2.3899993896484446,-2.6526216744667366,-7.650500106811521,-15.741775149629404,0.4407749360063633,-11.696137628220463,-3.6048625854025786,5.807054436099982,0.4237384023534736,-26.71402811391437,4.045637521408944,8,5.539999008178711,6.375,9.095000267028809,8.940000534057617,-4.1399993896484375,3,-0.027741955172631005,1.3586172423771967,48.86999893188477,-3.400010172551912,48.34000015258789,-1.251573262573505,49.9000015258789,-0.027741955172631005
9692,2011-08-05,46.33000183105469,47.79999923706055,45.47999954223633,47.290000915527344,9731700.0,-0.003655874600974496,1.3434390918688974,0.5581386064832041,10.691780517911752,12.046291494018892,4.482670823659262,8.295088242181556,9.023057701743618,9.017687229008182,18.921940444358682,2.3199996948242188,-3.3051096633390173,-7.191498374938966,-15.671456345710737,1.288459595832805,-11.431477360324848,-2.9515193895530842,4.811641626272561,14.860176703141923,-13.13324117953128,4.239978985385885,8,3.444997787475586,6.0449981689453125,9.269998550415039,9.10999870300293,-2.920001983642578,4,-0.057414279235499466,1.0232563297315436,46.5,1.3586172423771967,48.86999893188477,-3.400010172551912,48.34000015258789,-0.057414279235499466
9693,2011-08-08,42.900001525878906,45.36999893188477,42.79999923706055,45.0099983215332,8200500.0,-0.07403410683391498,-1.2251066380647173,2.1979154249020496,6.746510788312776,10.516993077736757,6.370622365389643,11.093579000180696,12.255580773130234,12.411832687947467,19.672064544311326,3.5300025939941406,-4.089595869564015,-9.859498786926267,-19.278894642976482,-0.44010293087605135,-14.569196714951374,-5.149800858901159,7.109313148430161,1.457759182520458,-25.362222140245205,4.709697928025107,8,4.499998092651367,8.134998321533203,12.717498779296875,12.539999008178711,1.8999977111816406,0,0.011655011240462976,1.3434390918688974,46.33000183105469,1.0232563297315436,46.5,1.3586172423771967,48.86999893188477,0.011655011240462976
9694,2011-08-09,44.38000106811523,44.4900016784668,41.68999862670898,43.13000106811523,11071900.0,0.034498822601289,2.809524798106639,-0.5924179612852838,14.739865083132827,10.982388361207857,4.070847415889503,9.035651604791859,10.589618296860756,10.89320310844078,20.97838884242344,2.8000030517578196,-4.859839472556494,-7.718499374389658,-17.55389202128056,2.116893272501244,-12.636195697835113,-2.8008030509442037,4.187450518744136,35.20944127191137,8.473877932507321,4.917696323445452,8,2.144998550415046,6.099998474121101,11.502498626708991,11.254999160766609,1.2199974060058665,1,0.013970232468746069,-1.2251066380647173,42.900001525878906,1.3434390918688974,46.33000183105469,1.0232563297315436,46.5,0.013970232468746069
9695,2011-08-10,42.31999969482422,44.290000915527344,42.22000122070313,43.43000030517578,10189900.0,-0.046417334919151565,-2.1603107673671205,-0.88800048828125,11.433080386824031,11.16513751695588,5.379739300081894,10.416845252069884,12.426858608771788,12.898211670022462,22.213002389913445,2.159999847412095,-5.781193178599175,-9.00850067138672,-19.387130628494184,1.3701292857207434,-14.197815649940452,-3.8191856928329884,4.8719613000050686,9.64779200386035,-12.144659615164333,5.189314978553733,8,4.125,8.15999984741211,13.619999885559082,13.770000457763672,3.0699996948242188,2,0.04324200955224722,2.809524798106639,44.38000106811523,-1.2251066380647173,42.900001525878906,1.3434390918688974,46.33000183105469,0.04324200955224722
9696,2011-08-11,44.83000183105469,45.54999923706055,42.52000045776367,42.560001373291016,6940500.0,0.059310069809320964,-1.5787198537754914,-2.045044332943845,21.741150362325243,12.4046014672949,2.338040892330042,7.3387894799416955,9.752841245393078,10.331286815448259,24.167890866479652,3.229999542236328,-6.051388102136158,-5.898998641967772,-16.32706527291802,4.529067988982476,-11.1130319574429,-0.6849653264926445,1.2615666901505378,51.39120934007623,33.28536933935972,5.214033315475125,8,1.6149978637695312,5.649997711181641,11.324997901916504,11.469999313354492,0.279998779296875,3,-0.05175113572969714,-2.1603107673671205,42.31999969482422,2.809524798106639,44.38000106811523,-1.2251066380647173,42.900001525878906,-0.05175113572969714
9697,2011-08-12,45.09000015258789,45.43000030517578,44.45000076293945,44.9900016784668,5034900.0,0.005799650031535375,1.5128232716459955,0.04405218235929736,22.53456256842722,13.57160371040701,1.4971047326764904,6.465158238803333,9.321052431167821,10.019610899912237,26.38166202952268,0.9799995422363281,-6.0761001191621915,-5.0390003204345675,-15.305683611784858,5.227682970915723,-10.172341966109713,0.09434132524057759,-3.4000015258789134,88.08292715708251,72.73322100077566,5.133341645675143,8,0.5849990844726562,5.229999542236328,11.595000267028809,11.495000839233398,-0.09000015258789062,4,-0.06054556515852316,-1.5787198537754914,44.83000183105469,-2.1603107673671205,42.31999969482422,2.809524798106639,44.38000106811523,-0.06054556515852316
9698,2011-08-15,45.290000915527344,45.97999954223633,44.79999923706055,45.0099983215332,5269100.0,0.004435590203207607,-2.3714257687969003,2.800068665598535,29.54149905872397,15.798537138179578,0.6419097450378928,5.6872490722252635,8.96126079679236,9.769528947359497,28.9781271621252,1.1800003051757812,-5.99992360584595,-4.286999511718747,-14.334697864943294,5.7606988415058,-9.31084868833102,0.7368496648935263,-3.5252022552490274,83.91611935998466,65.18802612761075,5.023849176612274,8,0.2199993133544922,4.724998474121094,11.394999504089355,11.354999542236328,-1.6399993896484375,0,-0.04151028991193262,1.5128232716459955,45.09000015258789,-1.5787198537754914,44.83000183105469,-2.1603107673671205,42.31999969482422,-0.04151028991193262
9699,2011-08-16,44.77000045776367,45.2400016784668,44.310001373291016,44.459999084472656,4400000.0,-0.011481573134289658,-2.049197345957338,1.1071375049386247,31.55610548997096,17.68915483026888,0.6730264948760976,5.558969789357448,9.322127190562753,10.230646815772332,31.749596756956812,0.9799995422363281,-6.008756342722464,-4.214500045776369,-13.904695285958539,5.475695194405802,-9.059597665867457,0.6305975743147201,-2.8365937622070376,67.81915891975025,45.16780865953071,4.845097620091086,8,0.1849994659423828,5.244998931884766,11.979999542236328,11.875,-2.6899986267089844,1,0.0006700643062351741,-2.3714257687969003,45.290000915527344,1.5128232716459955,45.09000015258789,-1.5787198537754914,44.83000183105469,0.0006700643062351741
9700,2011-08-17,44.04999923706055,45.47000122070313,43.81999969482422,45.09000015258789,4732100.0,-0.016082225002038597,-1.2000020345052178,-3.354826801205931,31.972358783734705,20.106323671040386,0.7123164990014175,5.578116668563204,9.87328119004794,10.887459882444602,34.66868595430562,1.6500015258789134,-6.113398381434074,-4.308001136779787,-13.53989165535856,4.923889381798986,-8.92394639606917,0.30794412250959624,-1.9547288276367283,44.21962959941258,17.961408683547546,4.6159452592893855,8,0.6949996948242188,5.965000152587891,12.772500991821289,12.595001220703125,-1.3899993896484375,2,0.035187270463253206,-2.049197345957338,44.77000045776367,-2.3714257687969003,45.290000915527344,1.5128232716459955,45.09000015258789,0.035187270463253206
9701,2011-08-18,41.41999816894531,42.77000045776367,41.08000183105469,42.59000015258789,8271600.0,-0.059704906099125155,1.2091447862152533,1.1250009169937278,27.4002186351823,21.96281679518156,2.8451351538590686,7.361641973645696,12.3187685360082,13.44951498628808,37.374567253355416,2.9699974060058594,-6.092908617818125,-6.161002159118652,-14.949738652381427,2.6277343341441224,-10.55537040575004,-1.766633912487265,4.560001373291016,6.938704014386865,-20.64197447872056,4.3943682466313865,8,2.1100025177001953,8.15500259399414,15.552502632141113,15.22500228881836,2.660003662109375,3,0.09584745041538012,-1.2000020345052178,44.04999923706055,-2.049197345957338,44.77000045776367,-2.3714257687969003,45.290000915527344,0.09584745041538012
9702,2011-08-19,41.36000061035156,42.18000030517578,40.81999969482422,40.9900016784668,7705700.0,-0.0014485166887026057,-2.830971991639937,-0.31623786716398933,26.918916444520704,24.204195201426884,2.375843812805037,6.52685048749413,12.183303313514514,13.438292505809159,40.55595128516914,1.3600006103515625,-6.237646573095873,-5.440499687194823,-13.457099139857874,2.5760997654682285,-9.448799413526345,-1.4321999608633007,4.521998977661134,10.465134331315339,-17.699824093947086,4.008299726331525,8,2.039999008178711,7.849998474121094,15.824999809265137,15.28499984741211,3.5999984741210938,4,0.0906673100740103,1.2091447862152533,41.41999816894531,-1.2000020345052178,44.04999923706055,-2.049197345957338,44.77000045776367,0.0906673100740103
9703,2011-08-22,42.040000915527344,42.66999816894531,41.900001525878906,42.36000061035156,6677800.0,0.016441012938611888,-1.5666620042470405,-0.8648665367603847,32.12258904948,26.13560897546546,1.7444734526654955,4.920087408417125,11.33427844045255,12.704035047905819,43.23021928262561,1.30999755859375,-6.053104296200267,-4.011999511718749,-10.70034492230458,2.6763458988670834,-7.356172217011661,-0.6678268064258361,3.6395186767578167,26.23657678203725,-5.264229461120646,3.344172705292916,8,1.3599987030029297,7.1699981689453125,15.22499942779541,14.604999542236328,0.9199981689453125,0,0.07040911084707879,-2.830971991639937,41.36000061035156,1.2091447862152533,41.41999816894531,-1.2000020345052178,44.04999923706055,0.07040911084707879
9704,2011-08-23,43.83000183105469,43.849998474121094,41.79999923706055,42.16999816894531,5919100.0,0.04257851752011299,1.4117681377960885,-5.187516391292945,36.652550805885035,28.937772355361126,-0.14723249259026971,2.5927830365855087,9.395469421449377,10.866920471364509,44.410012344366756,2.049999237060547,-5.860942758584322,-1.7964986801147447,-7.853485323959632,4.260487963730142,-4.824992002037192,1.2319946418077024,1.6551369653320336,64.73120749485211,32.090720868030516,3.0284933219224435,8,-0.43000221252441406,5.379997253417969,13.29749870300293,12.814998626708984,-0.6300010681152344,1,-0.004106782971846634,-1.5666620042470405,42.040000915527344,-2.830971991639937,41.36000061035156,1.2091447862152533,41.41999816894531,-0.004106782971846634
9705,2011-08-24,44.72999954223633,44.86000061035156,43.36999893188477,43.849998474121094,4863500.0,0.020533827825303996,1.6140306848031463,0.5301199558782976,44.91671317266906,31.512834889843766,-0.7480904538554043,1.2870057632234975,8.321815636993698,9.91769835593852,44.886535663890804,1.4900016784667898,-5.1465123193690445,-0.5970008850097628,-6.166270377341341,4.972268607321816,-3.3816356311755555,2.18763386115603,0.5685336900878895,96.78215250854058,57.585180237902264,2.7846347461657897,8,-1.3299999237060547,4.479999542236328,12.392500877380371,11.915000915527344,-3.1300010681152344,2,-0.05924430445565687,1.4117681377960885,43.83000183105469,-1.5666620042470405,42.040000915527344,-2.830971991639937,41.36000061035156,-0.05924430445565687
9706,2011-08-25,43.56999969482422,45.1500015258789,43.459999084472656,45.0,6498800.0,-0.02593337490014458,-1.0484859133763884,-1.624998374420752,42.49999481698784,33.73121625079495,0.23957609833396276,2.062891645719482,9.331397100885496,11.011648455839634,45.03122107131082,1.690002441406243,-4.6388801819193475,-1.4460006713867202,-6.6485077629133045,3.756506420139864,-4.047254217150012,1.155252874376572,-2.75,63.510365752666864,20.357758533239434,2.6012535457632926,8,-0.1700000762939453,5.6399993896484375,13.472500801086426,13.075000762939453,-3.4199981689453125,3,-0.020885927330410614,1.6140306848031463,44.72999954223633,1.4117681377960885,43.83000183105469,-1.5666620042470405,42.040000915527344,-0.020885927330410614
9707,2011-08-26,44.790000915527344,45.099998474121094,42.540000915527344,43.33000183105469,4798300.0,0.028000946276069305,1.4615429759856802,-1.02097816286353,55.836933615324014,36.65293120152828,-1.148200809707042,0.4725364315270326,7.961091818122966,9.736172616992704,45.02974716499119,2.55999755859375,-3.76493630316466,0.024500465393067827,-4.665316197478575,4.71431712826471,-2.320407866042757,2.3694087968288926,-3.8834011840820324,89.25372046600785,39.14047431903284,2.3449083314358212,8,-1.6450004577636719,4.4199981689453125,12.09999942779541,11.854999542236328,-2.94000244140625,4,-0.015851731858896212,-1.0484859133763884,43.56999969482422,1.6140306848031463,44.72999954223633,1.4117681377960885,43.83000183105469,-0.015851731858896212
9708,2011-08-29,46.45000076293945,46.56999969482422,45.4000015258789,45.40999984741211,2708400.0,0.037061839997342805,-1.2075487994472114,0.7123298408799937,56.32253924104084,39.404757173869385,-2.9349967384858644,-1.5380371098300714,6.157629281117245,8.030426480855091,45.45253534959356,1.779998779296875,-3.157887612809688,1.8570003509521484,-2.255947658692989,5.969948360597286,-0.19947365387042026,3.913474355774717,-5.4585329956054665,97.48429936333748,43.60684974097269,2.0564740048225683,8,-2.7550010681152344,2.759998321533203,10.4399995803833,10.194999694824219,-3.6000022888183594,0,-0.0320775382991082,1.4615429759856802,44.790000915527344,-1.0484859133763884,43.56999969482422,1.6140306848031463,44.72999954223633,-0.0320775382991082
9709,2011-08-30,46.41999816894531,46.709999084472656,45.72000122070313,46.38999938964844,3931800.0,-0.0006459115931398696,2.245891387547817,0.028844954700509847,64.29566715418875,42.99623588169761,-2.9573222969808057,-1.7489194739915916,6.050856462686525,8.015959937936913,45.446934927052695,0.9899978637695241,-2.5618502155454834,1.9229978561401353,-1.901196993683044,5.7471927059633146,0.010900431228542118,3.8350952810517285,-5.2053891245117185,93.04553854035164,32.18645486689945,1.9120974249115905,8,-2.654998779296875,1.0250015258789062,10.47500228881836,10.22500228881836,-2.5699996948242188,1,-0.07453682078745483,-1.2075487994472114,46.45000076293945,1.4615429759856802,44.790000915527344,-1.0484859133763884,43.56999969482422,-0.07453682078745483
9710,2011-08-31,46.540000915527344,47.27000045776367,46.13999938964844,46.790000915527344,3761200.0,0.002585151902533056,-1.152376731140918,-8.333672431332655,57.15480514406143,46.302301049350845,-3.0027445815871587,-2.163345805372039,5.76299378200811,7.851734405098824,45.05681080307746,1.1300010681152344,-2.264232042302652,2.1595005035400376,-1.219864266639057,5.538865273719132,0.4698181184504904,3.849182888629585,-4.995668468691406,84.56660437875672,21.58003759897869,1.6896823850895488,8,-2.4950008392333984,-0.13000106811523438,8.644999504089355,8.944999694824219,-3.3899993896484375,2,-0.07176622447107761,2.245891387547817,46.41999816894531,-1.2075487994472114,46.45000076293945,1.4615429759856802,44.790000915527344,-0.07176622447107761
9711,2011-09-01,45.209999084472656,46.88000106811523,45.09000015258789,46.77999877929688,5124500.0,-0.02857760646521501,1.0225950223708906,6.279998779296903,50.460825105028626,48.918068678296166,-1.2053494667034812,-0.9854683001075699,6.909443899173979,9.129490301269229,44.41895261176783,1.7900009155273366,-2.020433878188811,0.8939987182617202,-2.362026922175339,4.150024358698779,-0.7340141019568094,2.5220115384802497,-3.2076131967625017,56.44816971130078,-3.2249180052634756,1.628012820218528,9,-0.6749992370605469,0.8800010681152344,9.257500648498535,9.67500114440918,-0.21999740600585938,3,-0.07984960591586066,-1.152376731140918,46.540000915527344,2.245891387547817,46.41999816894531,-1.2075487994472114,46.45000076293945,-0.07984960591586066
9712,2011-09-02,43.66999816894531,44.599998474121094,43.5,44.400001525878906,3966600.0,-0.03406328128098224,-1.0560725006595506,0.4649703814212037,44.35932514962583,50.27770602275682,0.7786691848035758,0.3636801339206812,8.262266874017314,10.619256207237527,43.65335134058284,1.7099990844726562,-1.7656592804725335,-0.5130020141601577,-3.63728467127914,2.6112806429588247,-2.075143342719649,1.0491393143993335,-1.2462031156308768,4.509234703015229,-49.94518796495828,1.5621413285594912,9,0.8650016784667969,2.3400020599365234,10.432501792907715,10.85000228881836,1.0700035095214844,4,-0.08060446051425652,1.0225950223708906,45.209999084472656,-1.152376731140918,46.540000915527344,2.245891387547817,46.41999816894531,-0.08060446051425652
9713,2011-09-06,43.400001525878906,43.59000015258789,42.18000030517578,42.29999923706055,4540500.0,-0.006182657531192848,-1.1044771445570825,-1.5068455211479572,45.14529233792206,51.221343970760934,1.4101633535045295,0.709428940327598,8.35517516996645,10.841568254536256,42.32462586304474,1.4899978637695312,-1.1323764609720257,-0.8079986572265625,-3.896855588375317,2.280858273922192,-2.3524271228009397,0.7364298083478147,3.8699989318847656,23.968589079174077,-27.605780843173623,1.544428465574379,9,1.3249988555908203,2.6099987030029297,10.342497825622559,10.759998321533203,2.6199989318847656,1,-0.0357143547756229,-1.0560725006595506,43.66999816894531,1.0225950223708906,45.209999084472656,-1.152376731140918,46.540000915527344,-0.0357143547756229
9714,2011-09-07,45.0,45.040000915527344,43.88999938964844,44.11999893188477,3549000.0,0.03686632299233983,1.3958292769183698,0.7999993064201156,53.168781376135975,52.13824043781281,-0.007171710771075368,-0.887227827874554,6.580134075060727,9.204621095987463,40.37949801585346,1.6399993896484375,-0.39991260429578546,0.7609998703002958,-2.3475075018197487,3.8695072424203403,-0.7932538157597264,2.315253556360318,2.168200454711915,55.4027428347022,2.7783323629494987,1.5542536860600238,9,-0.27499961853027344,0.23999977111816406,8.742499351501465,9.15999984741211,0.6899986267089773,2,-0.04777781168619788,-1.1044771445570825,43.400001525878906,-1.0560725006595506,43.66999816894531,1.0225950223708906,45.209999084472656,-0.04777781168619788
9715,2011-09-08,44.150001525878906,44.88999938964844,43.90999984741211,44.5099983215332,3272300.0,-0.018888854980468772,-1.333331819564852,-0.4090867712528264,60.33309442141636,54.11969594941598,0.8402647914900285,0.11267626516640661,7.23386671703922,10.010436973976603,38.329253042800026,1.0900001525878906,0.1679529619909914,-0.18049869537353658,-3.1560587448905935,2.7950613541435203,-1.668278720132065,1.3072813293849919,2.918434925842284,41.91491278548344,-15.80731216839554,1.4877800247585284,9,0.5749988555908203,0.9249992370605469,9.23749828338623,9.654998779296875,2.7399978637695312,3,-0.006795085875183071,1.3958292769183698,45.0,-1.1044771445570825,43.400001525878906,-1.0560725006595506,43.66999816894531,-0.006795085875183071
9716,2011-09-09,42.5099983215332,43.66999816894531,42.2599983215332,43.59000015258789,4226000.0,-0.03714616416002614,1.274197220188397,3.0000317894268367,53.887753020225624,53.90312032773838,2.58604452680067,1.6548014338618842,8.648375371691415,11.607609215005311,37.360027646013585,1.8900032043457031,0.5116534254716782,-1.7045017242431655,-4.777367800548561,1.3683643520622297,-3.2409347623958595,-0.16806868609047143,4.460669407257079,11.538389717925872,-50.00679999095539,1.536433038152697,9,2.2150020599365234,2.0100021362304688,10.517500877380371,10.935001373291016,2.920001983642578,4,0.015055357083406662,-1.333331819564852,44.150001525878906,1.3958292769183698,45.0,-1.1044771445570825,43.400001525878906,0.015055357083406662
9717,2011-09-12,42.36000061035156,42.47000122070313,41.2400016784668,41.9900016784668,4648800.0,-0.0035285278076724325,3.1694888953543994,-0.3425910227609884,51.12201839721746,53.32528467842468,2.6318662138339945,1.6757019147798786,8.524254616626067,11.708678711753379,36.451831382021496,1.2699966430664062,0.5885035137626105,-1.7179994583129883,-4.868669428092957,1.4326705114669807,-3.2933344432029727,-0.1426644734230038,4.514853769966429,29.47366201976214,-35.02848970199436,1.5753349848899827,9,1.8950004577636719,1.9499988555908203,10.097498893737793,10.514999389648438,4.459999084472656,0,0.06208689873041551,1.274197220188397,42.5099983215332,-1.333331819564852,44.150001525878906,1.3958292769183698,45.0,0.06208689873041551
9718,2011-09-13,43.40999984741211,43.650001525878906,42.27000045776367,42.52000045776367,4310800.0,0.024787517042763163,1.014596060567247,2.4054106997412186,48.44673827876464,51.56429258115532,1.2351869907554587,0.5034482035030479,7.1705798300342,10.600031777547741,35.671172251366535,1.3800010681152344,0.8454343236870301,-0.5740001678466768,-3.684338921431298,2.536338585737944,-2.129169544638991,0.9811692089456372,3.239460424831833,57.10522643746355,-7.06358880274508,1.555169376792311,9,0.845001220703125,0.6350002288818359,7.664999961853027,8.96500015258789,2.799999237060547,1,0.03063814410803256,3.1694888953543994,42.36000061035156,1.274197220188397,42.5099983215332,-1.333331819564852,44.150001525878906,0.03063814410803256
9719,2011-09-14,44.79999923706055,45.33000183105469,43.0,43.7400016784668,5174000.0,0.032020257879160186,1.1981120871765158,1.1910093095821832,50.249820428803496,50.79707205723778,-0.45681435840383955,-0.9319711662279104,5.485506126858496,9.155518979777028,34.37592736366813,2.3300018310546875,0.762970636425365,0.8144992828369126,-2.2974639512093447,3.92646251688317,-0.741482334186216,2.3704808998600413,1.6330826914323069,87.04150185278627,25.882792659466872,1.5559816170231298,9,-0.7399978637695312,-0.7549991607666016,4.4175004959106445,6.2350006103515625,1.7299995422363352,2,0.0272321705687415,1.014596060567247,43.40999984741211,3.1694888953543994,42.36000061035156,1.274197220188397,42.5099983215332,0.0272321705687415
9720,2011-09-15,45.599998474121094,45.61999893188477,44.72999954223633,45.34000015258789,3622700.0,0.017857126131349377,4.933344353597671,0.2452820003454828,57.43589213322877,51.57207950481558,-1.5691927305868347,-1.6968951023270478,4.378493104874721,8.29967602724242,32.80828800220285,0.8899993896484446,0.5535555454177654,1.5369985580444308,-1.6578267807045677,4.731823896793429,-0.060414111330068465,3.13441122741893,0.625360244370718,99.54336825786658,37.08420900535545,1.5974126693744974,9,-2.1699981689453125,-1.5549983978271484,2.902501106262207,4.880001068115234,1.7600021362304688,3,0.0019736876227958167,1.1981120871765158,44.79999923706055,1.014596060567247,43.40999984741211,3.1694888953543994,42.36000061035156,0.0019736876227958167
9721,2011-09-16,45.38999938964844,46.290000915527344,45.04999923706055,45.93999862670898,4960800.0,-0.004605243234642509,-1.0162636421998716,-2.11539533723606,52.373411800211265,52.462533577102846,-1.4873904599940033,-1.237680210617583,4.243694059364493,8.399032396494874,30.316764903321868,1.2400016784667969,0.19384661736381759,1.1284994125366197,-1.8616683832193743,4.118667208292614,-0.36658448534137733,2.6235833104146167,-4.149997711181641,82.17818491388981,22.1537750412187,1.495083897877997,9,-1.6249980926513672,-1.3449993133544922,3.072500228881836,5.090000152587891,2.8400001525878906,4,0.033046927080199184,4.933344353597671,45.599998474121094,1.1981120871765158,44.79999923706055,1.014596060567247,43.40999984741211,0.033046927080199184
9722,2011-09-19,45.11000061035156,45.34000015258789,44.08000183105469,44.56999969482422,3652100.0,-0.00616873282797914,1.5199966430664062,-0.9818212083590664,44.04973200561974,52.34080465129148,-1.0970083654084135,-0.6981296040471747,4.172078298882802,8.566595065482737,27.771455348007468,1.30999755859375,-0.05845416333180964,0.6610006332397447,-2.0171122578003278,3.339113524279817,-0.6780558122802915,2.000057078759781,-3.768998947143558,70.64676192021591,14.726238318189537,1.3390564455200367,9,-1.3449993133544922,-1.0650005340576172,3.352499008178711,5.369998931884766,0.5400009155273366,0,0.007093763921403928,-1.0162636421998716,45.38999938964844,4.933344353597671,45.599998474121094,1.1981120871765158,44.79999923706055,0.007093763921403928
9723,2011-09-20,45.0,45.95000076293945,44.88999938964844,45.31999969482422,3629500.0,-0.002438497203795631,-2.9259243560943218,-0.5925910227609884,43.73898312382767,51.293049289923886,-0.8226953284811316,-0.37418799249115153,3.946759836638293,8.551680422426529,25.365938221253693,1.0600013732910156,-0.13159980143234407,0.4030000686645536,-2.030564176331751,2.8365643136608583,-0.8137820538335987,1.619782191162706,-3.5600183517456117,60.79025663977441,9.170644509271668,1.2167821224981534,9,-1.2349987030029297,-0.9549999237060547,2.997499465942383,5.479999542236328,1.279998779296882,1,0.0404444376627604,1.5199966430664062,45.11000061035156,-1.0162636421998716,45.38999938964844,4.933344353597671,45.599998474121094,0.0404444376627604
9724,2011-09-21,43.650001525878906,45.38000106811523,43.61999893188477,44.88999938964844,4734100.0,-0.029999966091579844,-1.7076892378839708,3.874997019764919,38.50437066863157,48.86763553961447,0.35276430617401644,1.013601773409377,4.9562470919687485,9.766527608009405,23.899997736543057,1.7600021362304545,-0.015326248138769927,-0.9379983901977553,-3.3848014957601222,1.5088047153646116,-2.161399942978939,0.2854031625834281,-2.113019492279058,1.1236918241237501,-44.41457112756015,1.2234015527811841,9,0.11499977111816406,0.39499855041503906,4.1124982833862305,6.829998016357422,5.529998779296875,2,0.05864828107911979,-2.9259243560943218,45.0,1.5199966430664062,45.11000061035156,-1.0162636421998716,45.38999938964844,0.05864828107911979
9725,2011-09-22,42.08000183105469,42.52000045776367,41.560001373291016,42.34000015258789,7108300.0,-0.03596791844081404,2.096776575257339,0.2096764269761089,37.78298316112091,47.07821666638061,1.7860809911142468,2.503233032519155,6.15660279161078,11.196941993655841,23.310887770171554,2.0900001525878906,0.0728536733777787,-2.375498199462889,-5.064903609577534,0.313907210651756,-3.720200904520212,-1.0307954944055666,4.209999084472656,10.99366824711821,-31.79457090801843,1.3447027050573221,9,1.6849994659423828,1.9649982452392578,5.404997825622559,8.39999771118164,7.04999923706054,3,0.10575087344597334,-1.7076892378839708,43.650001525878906,-2.9259243560943218,45.0,1.5199966430664062,45.11000061035156,0.10575087344597334
9726,2011-09-23,42.65999984741211,43.349998474121094,41.5,41.5,4468900.0,0.013783222222423674,-2.1896529611591418,-4.461566676937072,45.73839904223632,46.48003673804937,1.374099576918141,1.9516254200010437,5.2350933274435505,10.474843387602306,22.729545235651422,1.8499984741210938,-0.09511555035690122,-1.7500001907348661,-4.531691725023613,1.0316913435538808,-3.140845957879243,-0.3591544235904891,3.5354010772705067,26.06740783221507,-20.672128112270183,1.390845767144375,9,1.2350006103515625,1.385000228881836,4.719999313354492,7.819999694824219,5.970001220703118,4,0.11017348288210482,2.096776575257339,42.08000183105469,-1.7076892378839708,43.650001525878906,-2.9259243560943218,45.0,0.11017348288210482
9727,2011-09-26,44.08000183105469,44.11999893188477,42.2400016784668,43.02999877929688,3702300.0,0.03328649762591884,2.32743685479131,0.9051751636867019,52.61538732404699,46.943219965302966,0.2500311946088871,0.5014124777196685,3.4743349634035496,8.928337403797727,21.645391840658622,1.8799972534179759,-0.28839373229889276,-0.2944982528686495,-3.0738916068432545,2.4848951011059555,-1.6841949298559555,1.0951984241186565,1.9275830566406214,57.977559297101436,8.012405746512172,1.389696676987304,9,-0.18500137329101562,-0.03500175476074219,2.472498893737793,6.094999313354492,2.5699996948242116,0,0.0941469496096512,-2.1896529611591418,42.65999984741211,2.096776575257339,42.08000183105469,-1.7076892378839708,43.650001525878906,0.0941469496096512
9728,2011-09-27,44.959999084472656,46.06000137329102,44.68000030517578,45.34000015258789,3067300.0,0.019963639221040275,-1.9361767749528387,-0.3619047273044362,49.83712970539209,46.897365440479476,-0.4324538198694654,-0.5227364058146975,2.281282082089035,7.931417120097251,21.137854626659447,1.9799995422363352,-0.23722817143148944,0.6599990844726591,-1.9604862457272887,3.280484414672607,-0.6502435806273112,1.9702417495726294,-3.4599990844726562,75.87715005391593,25.501004059349654,1.3102426650999737,9,-1.0649986267089844,-0.7049980163574219,1.3450002670288086,5.085000991821289,2.9000015258789062,1,0.015347029703222104,2.32743685479131,44.08000183105469,-2.1896529611591418,42.65999984741211,2.096776575257339,42.08000183105469,0.015347029703222104
9729,2011-09-28,42.959999084472656,45.06999969482422,42.86999893188477,44.7599983215332,3678800.0,-0.044483986670958764,-1.2222235066323817,4.736826783114993,45.56960874761972,45.57888950874514,1.4294120556701841,1.2698650487121057,3.9291828469145216,9.78970180014474,20.930975624420487,2.200000762939446,-0.15792610631861237,-1.1670009613037138,-3.651505000409074,1.3175030778016463,-2.409252980856394,0.07525105824896627,-1.3687990570068393,32.017514139890544,-18.626332267331797,1.2422520195526787,9,0.9350013732910156,1.2950019836425781,3.3450002670288086,7.085000991821289,6.560001373291016,2,0.07728118634956394,-1.9361767749528387,44.959999084472656,2.32743685479131,44.08000183105469,-2.1896529611591418,42.65999984741211,0.07728118634956394
9730,2011-09-29,43.20000076293945,44.18999862670898,42.4900016784668,43.86000061035156,3867200.0,0.005586631368284634,1.5757609911308181,0.36666673730923854,52.86784268088116,45.63382627326402,0.9087317888977395,0.8082484679635371,3.333900673639228,9.410177129844982,21.110250966194155,1.6999969482421804,-0.0961891829312691,-0.7599992752075195,-2.998400299602878,1.4784017491878387,-1.8791997874051987,0.3592012369901596,-1.519424708557132,37.28070725804489,-17.55336092206627,1.119200512197679,9,0.5799999237060547,1.0550003051757812,3.1049985885620117,6.844999313354492,6.029998779296875,3,0.13842591288485506,-1.2222235066323817,42.959999084472656,-1.9361767749528387,44.959999084472656,2.32743685479131,44.08000183105469,0.13842591288485506
9731,2011-09-30,41.599998474121094,43.0,41.59000015258789,42.63000106811523,4178400.0,-0.037037089364844955,-1.6857159465360707,1.5606103517035987,47.181000084896844,45.98174494873925,2.1395857161340075,2.2387115428684794,4.5404548656192105,10.855465183544887,20.962165303624825,1.6100006103515625,-0.21171496995150108,-2.179501533508301,-4.570497383715747,0.2114943166991452,-3.3749994586120238,-0.9840036084045778,4.460002899169929,0.22367603585643736,-55.429898096920574,1.1954979251037245,9,2.180002212524414,2.6550025939941406,4.705000877380371,8.445001602172852,8.120002746582038,4,0.18100968437963916,1.5757609911308181,43.20000076293945,-1.2222235066323817,42.959999084472656,-1.9361767749528387,44.959999084472656,0.18100968437963916
9732,2011-10-03,40.150001525878906,41.70000076293945,40.13000106811523,41.150001525878906,4906100.0,-0.03485569714970582,-2.019227524483705,0.9708713413256662,38.25648464487432,45.372578451077764,3.1424819657145093,3.5958384805146153,5.571720130278877,12.143938987605885,20.368666753351945,1.5699996948242259,-0.5679818535736914,-3.453498649597165,-6.344385974591525,-0.5626113246028055,-4.898942312094341,-2.008054987099989,5.820599822998055,0.3372758302596085,-52.85520015449048,1.4454436624971783,10,2.9449996948242188,3.549999237060547,6.154997825622559,9.894998550415039,8.829998016357422,0,0.21120795068389953,-1.6857159465360707,41.599998474121094,1.5757609911308181,43.20000076293945,-1.2222235066323817,42.959999084472656,0.21120795068389953
9733,2011-10-04,41.849998474121094,41.88000106811523,39.11999893188477,39.38000106811523,5000000.0,0.042341142805348175,1.1818176335331156,-2.4699974060058665,39.60534660135528,45.49490911026929,1.0601539227998913,1.8696217140692681,3.4628228479097203,10.28683233714834,19.40751246193951,2.7600021362304545,-0.809531261369905,-1.6760015487670898,-4.671087745254702,1.3190846477205227,-3.1735446470108926,-0.17845845052328713,3.8869788635253997,45.88233936440093,-2.903359834484725,1.4975430982438047,10,0.740001678466804,1.345001220703125,4.32750129699707,8.195001602172852,4.290000915527344,1,0.11469541760499702,-2.019227524483705,40.150001525878906,-1.6857159465360707,41.599998474121094,1.5757609911308181,43.20000076293945,0.11469541760499702
9734,2011-10-05,42.849998474121094,43.0,41.599998474121094,42.040000915527344,4469800.0,0.02389486347576275,1.5225238848030793,0.327934578645394,40.4447478295447,45.790660740094154,-0.07292984190601715,0.7381348488961947,2.207662994553914,9.140010110991042,19.08865301788137,1.4000015258789062,-0.9079422982460983,-0.5685014724731445,-3.494366099488751,2.357363154542462,-2.0314337859809513,0.8944308410346622,2.489960159179695,73.570015123357,29.915780781650973,1.4629323135078036,10,-0.259998321533196,0.345001220703125,3.6025009155273438,7.195001602172852,3.3400001525878835,2,0.11691954059826215,1.1818176335331156,41.849998474121094,-2.019227524483705,40.150001525878906,-1.6857159465360707,41.599998474121094,0.11691954059826215
9735,2011-10-06,43.849998474121094,43.849998474121094,42.43000030517578,42.88999938964844,5065200.0,0.0233372237015117,1.9583323399216397,1.1851876271569588,44.927530768890556,45.70056426527796,-0.888932821345449,-0.30092141234884195,1.0110877828828464,8.006134542739744,18.608022551661435,1.4199981689453125,-0.9853009519482043,0.44649868011474325,-2.466623878653074,3.3596212388825606,-1.0100625992691619,1.9030599594986484,1.1167625770947325,100.0,58.6899014024435,1.4565612793839071,10,-1.259998321533196,-0.654998779296875,1.7550010681152344,6.195001602172852,3.0800018310546875,3,0.12930449671483646,1.5225238848030793,42.849998474121094,1.1818176335331156,41.849998474121094,-2.019227524483705,40.150001525878906,0.12930449671483646
9736,2011-10-07,43.150001525878906,44.27999877929688,42.63999938964844,44.27999877929688,4907800.0,-0.015963442932735883,1.9026608422061593,-1.1770815948628768,43.7179479655425,44.71195989211079,-0.125295763289337,0.4737719178751689,1.5323038151879445,8.573692222238599,17.44657466967142,1.6399993896484446,-0.8954042756789562,-0.2854984283447237,-3.1712266767373336,2.600229820047886,-1.7283625525410287,1.1573656958515812,1.465953798177054,78.10082777454534,38.82853965141651,1.4428641241963056,10,-0.5600013732910085,-0.15000152587890625,2.077498435974121,6.894998550415039,3.1899986267089844,4,0.14090377291669354,1.9583323399216397,43.849998474121094,1.5225238848030793,42.849998474121094,1.1818176335331156,41.849998474121094,0.14090377291669354
9737,2011-10-10,44.9900016784668,44.9900016784668,43.849998474121094,44.040000915527344,2329000.0,0.04264194872587357,1.4000048185610974,-0.840710683203808,49.971153124410485,44.72685138311284,-2.0368322617198658,-1.2217314574015106,-0.46910469110429887,6.598313050592523,15.77912870019739,1.8400001525878906,-0.618330216931632,1.423001670837401,-1.495873823813696,4.341877165488498,-0.036436076488143954,2.882439418162946,-5.870002746582024,100.0,60.82855305666861,1.4594377473255482,10,-2.8950023651123047,-2.285001754760742,0.3224983215332031,5.054998397827148,1.25,0,0.10513446023053197,1.9026608422061593,43.150001525878906,1.9583323399216397,43.849998474121094,1.5225238848030793,42.849998474121094,0.10513446023053197
9738,2011-10-11,44.7400016784668,44.97999954223633,44.22000122070313,44.77000045776367,3291900.0,-0.0055567901905559935,2.377793225051679,-0.031577637057947215,53.35798119444976,45.59222609942729,-2.0353605980119838,-0.9138349762779967,-0.38996982314688466,6.711702589698952,14.738629524451694,0.7700004577636648,-0.5052250645089771,1.106501579284668,-1.8575657135803851,4.070568872149721,-0.3755320671478586,2.5885352257171945,-5.502602691650381,92.62537570231436,46.6318281541013,1.4820336464325272,10,-2.6850013732910156,-2.035001754760742,0.5324983596801758,5.304998397827148,0.6999969482421804,1,0.09476972965359165,1.4000048185610974,44.9900016784668,1.9026608422061593,43.150001525878906,1.9583323399216397,43.849998474121094,0.09476972965359165
9739,2011-10-12,46.02000045776367,46.599998474121094,45.040000915527344,45.040000915527344,3185600.0,0.02860971683675495,-2.1836699740366914,-32.667980671414035,62.35884834368096,46.64678228418283,-3.1688939121006072,-2.2111128981275883,-1.779191704534668,5.310091208798113,14.320022732658067,1.8599967956542969,-0.5675558335373267,2.325500297546384,-0.7861854675356383,5.437186062628406,0.7696574150053692,3.8813431800873985,-6.667549417114252,86.0911685602942,34.19686540980115,1.5558428825410122,10,-3.160001754760742,-3.160001754760742,-0.6525001525878906,4.024999618530273,-1.6399993896484446,2,0.0026075386938533285,2.377793225051679,44.7400016784668,1.4000048185610974,44.9900016784668,1.9026608422061593,43.150001525878906,0.0026075386938533285
9740,2011-10-13,45.68999862670898,45.9000015258789,44.900001525878906,45.63999938964844,2389000.0,-0.007170835023297406,3.255273559561494,0.05101965348518744,59.6558310426502,48.03287461282209,-2.7362918676569095,-1.9752972869997265,-1.5815856282676393,5.52410877816471,14.025571809956002,1.1199989318847656,-0.6656476019766018,1.9909984588623004,-1.132527879379353,5.114524797103954,0.4292352897414773,3.5527616279831236,-6.047645688720692,77.02020056064485,20.95599739345147,1.5617631691208256,10,-2.8299999237060476,-2.8299999237060476,-0.707498550415032,4.355001449584968,-0.75,3,0.010943313964288715,-2.1836699740366914,46.02000045776367,2.377793225051679,44.7400016784668,1.4000048185610974,44.9900016784668,0.010943313964288715
9741,2011-10-14,46.88999938964844,46.9900016784668,46.2599983215332,46.45000076293945,2722600.0,0.026263970212465182,1.2812490686820883,8.800106813154528,59.082090247834586,50.346830790928784,-3.4721237524945607,-3.222372653425552,-2.8263639073742013,4.2144032601806884,14.210938876171674,1.3000030517578196,-0.5110405070770909,3.115999221801758,-0.24174053794671835,6.473738981550234,1.4371293419275162,4.7948691016759994,-6.9693406302148375,96.81521698194581,39.29966027936455,1.6788698798742383,10,-3.8349990844726562,-3.8349990844726562,-1.9899988174438477,3.155000686645508,-3.0999984741210938,4,0.0008530798901262848,3.255273559561494,45.68999862670898,-2.1836699740366914,46.02000045776367,2.377793225051679,44.7400016784668,0.0008530798901262848
9742,2011-10-17,45.43000030517578,46.790000915527344,45.22000122070313,46.72000122070313,2602400.0,-0.03113668380202561,1.1958033003793256,-2.9318294131416893,51.46417867524202,51.66447879913842,-1.3235816428910496,-1.8310496628014477,-1.4235504838148287,5.546631391575204,13.853480603399582,1.6699981689453054,-0.5149721336519946,1.6400001525878878,-1.7474626980037158,5.027463003179491,-0.053731272707914,3.3337315778836896,-5.085180970600192,43.68227019895625,-11.035174594244843,1.6937314252958002,10,-1.135000228881836,-2.375,-0.807499885559082,4.614999771118164,-1.3800010681152344,0,0.020030813147681847,1.2812490686820883,46.88999938964844,3.255273559561494,45.68999862670898,-2.1836699740366914,46.02000045776367,0.020030813147681847
9743,2011-10-18,46.81999969482422,47.2599983215332,45.0,45.5,3803000.0,0.03059650848142459,1.054546778657086,-1.023254851167764,62.500006176649194,54.115063059927806,-2.16178115785236,-3.2440313332331527,-2.7451865852662536,4.036445016792399,13.853293980264493,2.259998321533203,-0.25722783044015785,2.9389995574951158,-0.675502645412493,6.553501760402725,1.1317484560413078,4.746250658948924,-6.076469419615158,81.35596507930863,22.785336029341217,1.8072511014538049,10,-1.9750003814697266,-3.6300010681152344,-2.53749942779541,3.2250003814697266,-4.319999694824219,1,-0.012387826145619063,1.1958033003793256,45.43000030517578,1.2812490686820883,46.88999938964844,3.255273559561494,45.68999862670898,-0.012387826145619063
9744,2011-10-19,46.209999084472656,47.099998474121094,45.9900016784668,46.72000122070313,2211300.0,-0.013028633368807885,-1.3368428660916494,-0.38636534404531936,59.519290046193795,55.73636964629483,-1.1455039005747167,-2.56385890634229,-2.120213552665163,4.520693010953806,13.33461698858039,1.1099967956542969,0.2921461791586921,2.2009990692138643,-1.5575048518673356,5.959502990295064,0.3217471086732644,4.080251029754464,-4.945151365557663,55.508446494757216,-5.517472505161798,1.8792519605406,10,-1.260000228881836,-3.020000457763672,-2.0599985122680664,3.835000991821289,-3.6299972534179688,2,-0.01666307018002977,1.054546778657086,46.81999969482422,1.1958033003793256,45.43000030517578,1.2812490686820883,46.88999938964844,-0.01666307018002977
9745,2011-10-20,46.52999877929688,46.83000183105469,45.63999938964844,46.41999816894531,2705900.0,0.0069249015616568155,2.3520878554082225,-0.21568656783401993,66.96491158980821,58.31936560454657,-1.1682174084688839,-2.670289558870195,-2.354803540179361,4.071054035006277,11.989574861689322,1.19000244140625,0.7509814267141195,2.298498916625981,-1.505777010728167,6.102774843980129,0.3963609529489034,4.200636880303058,-4.7855390121724355,67.69911130991095,-0.9758348292183854,1.9021379636770754,10,-0.9750003814697337,-3.3400001525878977,-2.4774980545044016,3.515001296997063,-2.829998016357429,3,-0.046206700356465014,-1.3368428660916494,46.209999084472656,1.054546778657086,46.81999969482422,1.1958033003793256,45.43000030517578,-0.046206700356465014
9746,2011-10-21,47.36000061035156,47.38000106811523,46.709999084472656,47.20000076293945,3254100.0,0.01783799382827378,5.699994277976335,1.454535996670734,75.91661085853472,61.202194241671485,-1.4954959272576787,-3.299281083375149,-3.1689072578125916,3.1318484189716713,11.113012176074424,0.8500022888183452,1.182722180153938,2.89350070953369,-1.0789796795025879,6.865981098569968,0.907260515015551,4.879740904051829,-5.174297758874417,99.15964500891995,20.938236995260226,1.9862401945181385,10,-1.5599994659423828,-4.1100006103515625,-3.622500419616699,2.684999465942383,-3.970001220703125,4,-0.051098014198792896,2.3520878554082225,46.52999877929688,-1.3368428660916494,46.209999084472656,1.054546778657086,46.81999969482422,-0.051098014198792896
9747,2011-10-24,48.22999954223633,48.58000183105469,47.36000061035156,47.5,3174600.0,0.01836990964258156,-1.4158480161652787,4.5625014901175405,74.38838698651408,63.53890599634529,-2.075868510976008,-4.0500811698462655,-4.020952633392682,2.1529235472533372,10.786521439378463,1.220001220703125,1.5203571671935734,3.555999755859375,-0.75094144322982,7.86294095494857,1.4025291563147775,5.7094703554039725,-5.524866869095376,90.22340475409068,7.584513496307437,2.153470599544596,10,-1.4899978637695312,-4.379999160766602,-4.32499885559082,1.8150005340576172,-2.790000915527351,0,-0.09205885691167703,5.699994277976335,47.36000061035156,2.3520878554082225,46.52999877929688,-1.3368428660916494,46.209999084472656,-0.09205885691167703
9748,2011-10-25,45.6500015258789,47.91999816894531,45.45000076293945,47.91999816894531,5355000.0,-0.05349363551409647,1.176212386525192,-3.109586392496025,59.54980835434536,63.22679044197467,0.7227977353725805,-1.492247744726825,-1.459058308469487,4.614433752060087,11.10346621409298,2.779998779296875,1.9067586740883868,0.9415016174316335,-3.386090528627342,5.269093763490609,-1.2222944555978543,3.1052976904611214,-2.2398845537883005,6.389798552365312,-74.19908551834956,2.1637960730294865,10,1.0900001525878977,-1.8000011444091726,-1.7450008392333913,4.394998550415046,-0.5300025939941264,1,-0.03504933702819957,-1.4158480161652787,48.22999954223633,5.699994277976335,47.36000061035156,2.3520878554082225,46.52999877929688,-0.03504933702819957
9749,2011-10-26,46.27999877929688,46.63000106811523,45.16999816894531,46.33000183105469,4752900.0,0.013800596546767574,3.492306067115116,0.022027808680042376,58.50245432772137,63.098637473649255,0.1492555646141156,-1.9613240937368275,-2.0834481553657227,3.87335901675268,10.792125045141226,1.4600028991699148,2.0740619315283055,1.4054988861084041,-2.8943050050979835,5.705302777314792,-0.7444030594947932,3.5554008317116015,-2.2494956241305957,32.55130258906938,-43.699251958885895,2.1499019456031956,10,0.5100021362304616,-2.4299983978271555,-2.3749980926513743,3.605001449584954,-0.329998016357429,2,-0.08167672599394804,1.176212386525192,45.6500015258789,-1.4158480161652787,48.22999954223633,5.699994277976335,47.36000061035156,-0.08167672599394804
9750,2011-10-27,49.18000030517578,49.66999816894531,47.849998474121094,47.9000015258789,5438200.0,0.06266209166747427,-1.637671384343211,-25.598413182792918,68.2838070359775,64.12105045010956,-2.4625956508477387,-4.6276082391340765,-4.920817048501952,0.8789737466994865,10.61719482916664,3.3899993896484304,2.282369579566506,4.006500434875491,-0.6221257310305361,8.635126600781518,1.6921873519224775,6.320813517828505,-4.603557308902886,89.11115858289931,12.553724622509904,2.314313082953013,10,-1.845001220703125,-4.785001754760742,-5.274999618530273,0.39999961853027344,-2.150001525878899,3,-0.13420086281346566,3.492306067115116,46.27999877929688,1.176212386525192,45.6500015258789,-1.4158480161652787,48.22999954223633,-0.13420086281346566
9751,2011-10-28,49.13000106811523,49.599998474121094,48.56999969482422,48.93999862670898,3803200.0,-0.001016657924975517,-1.2150504114129481,0.14843954891161731,64.08163350041877,65.52298987512921,-2.3036953069789874,-4.199885772671642,-4.7226890580694985,0.8424415639481211,10.112709734046344,1.029998779296875,2.2343737043305083,3.58000106811523,-1.0497380041995825,8.209740140430043,1.2651315319578202,5.89487060427264,-3.9600028991699148,88.0000644259981,13.812779550536575,2.3148695361574068,10,-1.795001983642571,-4.735002517700188,-5.2250003814697195,0.4499988555908274,-1.94000244140625,4,-0.11052310578311342,-1.637671384343211,49.18000030517578,3.492306067115116,46.27999877929688,1.176212386525192,45.6500015258789,-0.11052310578311342
9752,2011-10-31,48.63000106811523,49.290000915527344,47.68000030517578,48.25,6078300.0,-0.010177080991852328,-1.1184212177413486,1.9999799229039137,63.01003405925713,65.57965963986342,-1.4550539138682055,-3.1958653251126847,-4.075382057814444,1.2489307425373752,8.938572495943708,1.6100006103515625,2.266136792577065,2.656001091003411,-1.4104133872220856,6.722415569228907,0.6227938518906626,4.689208330116159,-2.830002899169912,76.888953314887,4.826015109674515,2.0332072391127483,10,-1.2100028991699148,-4.235002517700188,-4.660000801086419,0.9499988555908274,-1.1200027465820241,0,-0.10775244835234954,-1.2150504114129481,49.13000106811523,-1.637671384343211,49.18000030517578,3.492306067115116,46.27999877929688,-0.10775244835234954
9753,2011-11-01,46.6500015258789,47.91999816894531,46.290000915527344,46.88999938964844,4627100.0,-0.04071559734212171,-2.395830849804099,-0.6315715504693373,52.01278325959467,64.74560333024131,0.5568546721383285,-0.8831005913249186,-1.989967927941791,3.134133538577103,7.177131889664509,2.3400001525878835,2.178731606145668,0.43600139617919353,-3.1429514085816734,4.0149542009400605,-1.3534750062012435,2.2254777985596306,3.0199966430664134,32.88896348741304,-35.8545632425124,1.7894764023804335,11,0.7699966430664134,-2.25500297546386,-2.6800012588500906,2.7949981689453196,-0.3300018310546804,1,-0.025937896239910718,-1.1184212177413486,48.63000106811523,-1.2150504114129481,49.13000106811523,-1.637671384343211,49.18000030517578,-0.025937896239910718
9754,2011-11-02,47.86000061035156,48.22000122070313,47.29999923706055,47.41999816894531,3392000.0,0.02593781446719623,-1.7058869728147052,-1.8333598245223095,56.56383135109788,63.589927748162395,-0.4408366130546568,-1.790308227043269,-3.1360246175413664,1.8368484440863355,5.9234673557579915,1.569999694824233,2.383510395501318,1.3955003738403349,-1.8805721937053974,4.671572941386067,-0.24253590993253482,3.0335366576132046,1.742397613525391,46.449732858113464,-20.369164827014885,1.638036283772867,11,-0.44000244140625,-3.4650020599365234,-3.7849998474121094,1.3499984741210938,-0.7299995422363352,2,-0.05725034775436588,-2.395830849804099,46.6500015258789,-1.1184212177413486,48.63000106811523,-1.2150504114129481,49.13000106811523,-0.05725034775436588
9755,2011-11-03,49.52000045776367,49.61999893188477,47.9900016784668,48.5099983215332,4094900.0,0.03468449281743369,1.6942123747611673,2.2954466638923567,57.73985282313516,61.570287966451325,-1.8239046801589964,-3.166071989245715,-4.74048842835731,0.0823621112514985,5.22864240597478,1.7599983215332102,2.3283160302890167,2.7720001220703097,-0.5326412864236261,6.076641530564245,1.1196794178233418,4.4243208263172775,-3.229999542236328,96.99704103035816,32.569108058847235,1.652320704246966,11,-2.1000022888183594,-5.125001907348633,-5.444999694824219,-0.3100013732910156,-2.7600021362304688,3,-0.07209207717736443,-1.7058869728147052,47.86000061035156,-2.395830849804099,46.6500015258789,-1.1184212177413486,48.63000106811523,-0.07209207717736443
9756,2011-11-04,49.22999954223633,49.47999954223633,48.709999084472656,48.93999862670898,2630200.0,-0.005856238143105208,-1.0533345540364583,0.2871290120332741,62.01011449640796,60.19492435643953,-1.3865605113227701,-2.5267667008040675,-4.359780295885031,0.29518989062106016,4.7030793645047675,0.8100013732910156,2.3750523700176416,2.177999305725095,-0.8391278156443747,5.195126427094564,0.6694357450403601,3.6865628664098296,-2.8733986663818385,88.28829964063908,20.358935167199007,1.5085635606847363,11,-1.8100013732910156,-4.835000991821289,-5.212498664855957,-0.020000457763671875,-2.799999237060547,4,-0.044688214166079376,1.6942123747611673,49.52000045776367,-1.7058869728147052,47.86000061035156,-2.395830849804099,46.6500015258789,-0.044688214166079376
9757,2011-11-07,49.72000122070313,49.91999816894531,48.56000137329102,49.40999984741211,2871900.0,0.00995331470694838,2.8310024124091115,1.0689668780089958,59.71850496575465,60.2136684243739,-1.8360597742777642,-2.787137540765677,-4.790841011868771,-0.2753478980700308,4.554821892420671,1.3599967956542898,2.303464975936393,2.4315010070800867,-0.6459984129270566,5.50900042708723,0.892751297076515,3.9702507170836583,-3.2981323837280385,94.49043802846228,27.092079576150013,1.5387497100035714,11,-2.1750030517578196,-5.200002670288093,-5.702500343322761,-0.5100021362304759,-3.9000015258789134,0,-0.050885006674953104,-1.0533345540364583,49.22999954223633,1.6942123747611673,49.52000045776367,-1.7058869728147052,47.86000061035156,-0.050885006674953104
9758,2011-11-08,48.97999954223633,49.65999984741211,48.31999969482422,49.56000137329102,4518400.0,-0.014883380134726787,2.435903204350718,-1.8709653602411662,59.20265979463491,60.29146903180874,-0.6414815425654297,-1.8057823503092933,-4.052796964216945,0.37436649026728475,4.352624471479362,1.4000015258789134,2.013455604230437,1.479499435424806,-1.4388529776024157,4.397851848452028,0.0203232289111952,2.938675641938417,-2.418205531982423,64.12217519368333,-4.582712969351249,1.459176206513612,11,-0.875,-4.460000991821289,-5.582498550415039,-0.11499977111816406,-3.229999542236328,1,-0.030012275100891217,2.8310024124091115,49.72000122070313,-1.0533345540364583,49.22999954223633,1.6942123747611673,49.52000045776367,-0.030012275100891217
9759,2011-11-09,46.13999938964844,47.4900016784668,45.9900016784668,47.47000122070313,6247700.0,-0.05798285380012935,1.1897766318239786,2.293099365972992,48.890155388667054,58.13661884877424,2.4323598955771146,1.1000699246532761,-1.246828633194184,3.111598114015109,4.683277413918135,2.9899978637695312,1.6279088903334866,-1.3665006637573214,-4.27250431626495,1.539502988750307,-2.819502490011139,0.08650116249649642,3.779998779296875,3.8167390618554196,-62.32965511047113,1.4530018262538145,11,1.8150005340576172,-0.3800010681152344,-3.247499465942383,2.219999313354492,-0.1399993896484375,2,0.0039011770168373427,2.435903204350718,48.97999954223633,2.8310024124091115,49.72000122070313,-1.0533345540364583,49.22999954223633,0.0039011770168373427
9760,2011-11-10,46.18999862670898,46.95000076293945,45.849998474121094,46.83000183105469,5612100.0,0.0010836419098816386,1.5000021674389974,0.48120475431089155,46.515776695444636,56.18485698155489,2.1385133397919347,1.148325295270034,-1.334848997831351,2.9433879563388743,5.062138489056449,1.1000022888183594,1.6542573973795598,-1.3415014266967873,-4.189735243538188,1.506732390144613,-2.7656183351174874,0.08261548172391286,3.651399612426765,8.353812729280019,-51.401779674969916,1.4241169084206984,11,1.6949996948242259,-0.014999389648430395,-3.2974987030029226,2.1700000762939524,-0.5699996948242045,3,0.020350778725996888,1.1897766318239786,46.13999938964844,2.435903204350718,48.97999954223633,2.8310024124091115,49.72000122070313,0.020350778725996888
9761,2011-11-11,46.93000030517578,47.18000030517578,46.6500015258789,46.97999954223633,3551700.0,0.01602082053405618,1.3555461365659622,0.07812341675954924,46.09844162975044,54.30579115605415,1.1774440423268118,0.43371060707017506,-2.0621803389131586,2.0898750817209333,4.988179015991151,0.990001678466804,1.6867224738287234,-0.6034997940063462,-3.449892497245507,2.2428929092328147,-2.0266961456259267,0.8196965576132342,2.7517419433593773,26.535673514376818,-28.15286861736049,1.423196351619579,11,0.9549980163574219,-0.6500015258789062,-4.037500381469727,-0.33500099182128906,0.2999992370605469,4,-0.0036224586093562827,1.5000021674389974,46.18999862670898,1.1897766318239786,46.13999938964844,2.435903204350718,48.97999954223633,-0.0036224586093562827
9762,2011-11-14,46.34000015258789,47.02999877929688,46.02999877929688,46.7400016784668,3247200.0,-0.01257191878864794,1.0408252238224693,8.000152590218967,52.351733242702885,54.34345226528839,1.573966004866719,1.1545769673947248,-1.4164580393444197,2.5707223922727565,5.446713925563358,1.0,1.2568602419420145,-1.2389999389648452,-3.9705926882605738,1.4925928103308834,-2.6047963136127095,0.12679643568301913,3.1884723449707053,12.860931807054484,-45.95684537456661,1.365796374647865,11,1.5449981689453125,0.5449981689453125,-3.5450000762939453,-0.7800006866455078,0.3600006103515625,0,0.0019421698811294963,1.3555461365659622,46.93000030517578,1.5000021674389974,46.18999862670898,1.1897766318239786,46.13999938964844,0.0019421698811294963
9763,2011-11-15,46.2400016784668,46.68000030517578,46.11000061035156,46.2400016784668,8102200.0,-0.002157929948032322,-3.3845770122362744,-0.0,49.85856756801232,53.59842295605666,1.798859115081541,1.2742257417962648,-1.2520464088108412,2.5683410271399225,5.768891711500919,0.5699996948242188,0.918492637128864,-1.3099985122680664,-4.087449455170372,1.4674524306342391,-2.698723983719219,0.07872695918308636,3.1413318581543024,23.780636727554388,-36.77507432138355,1.388725471451153,11,1.6449966430664062,0.8299980163574219,-3.8400020599365234,-1.0000019073486328,0.7299995422363352,1,-0.0090830875518364,1.0408252238224693,46.34000015258789,1.3555461365659622,46.93000030517578,1.5000021674389974,46.18999862670898,-0.0090830875518364
9764,2011-11-16,45.43999862670898,46.31000137329102,45.349998474121094,45.88000106811523,4207200.0,-0.01730110343249336,-2.0967698271089352,-100.0,34.468437669803876,51.012710161242076,2.4803164802169917,2.122401133293941,-0.447178870815911,3.2538859967236036,6.2375948858218555,0.960002899169929,0.5888544949750667,-2.0715015411376996,-4.9467852842525275,0.8037822019771284,-3.509143412695117,-0.6338596695802821,3.8000815074121235,4.918036204150332,-49.87647879329101,1.437641871557415,11,2.194999694824226,1.970001220703132,-3.0599985122680593,-0.2799987792968679,2.280002593994155,2,0.006822213526846532,-3.3845770122362744,46.2400016784668,1.0408252238224693,46.34000015258789,1.3555461365659622,46.93000030517578,0.006822213526846532
9765,2011-11-17,44.38000106811523,45.31000137329102,44.0,45.16999816894531,3618800.0,-0.0233274117656046,1.448592666535926,1.7954379941739653,31.8007705394361,47.6561163882452,3.0558889795030524,3.175897485110603,0.6328683886844502,4.1882674955009165,7.1186507734318765,1.4399986267089773,0.5708540689080053,-3.0239992141723704,-6.198943424017422,0.15094499567268116,-4.611471319094896,-1.4365271092498446,4.62667416640587,11.949717976339059,-37.04815314905763,1.5874721049225249,11,2.579998016357429,2.579998016357429,-1.5200023651122976,0.7799987792968821,3.4899978637695455,3,0.03650290430138492,-2.0967698271089352,45.43999862670898,-3.3845770122362744,46.2400016784668,1.0408252238224693,46.34000015258789,0.03650290430138492
9766,2011-11-18,44.93999862670898,45.2599983215332,44.36999893188477,44.90999984741211,3535100.0,0.012618241214871873,1.6567218565669697,-0.037973277706142006,35.92676479933708,45.0125897030877,2.037638512849533,2.556370027082501,0.15271142685818262,3.5016012201959867,7.772133048628198,0.8899993896484304,0.37177396307986044,-2.3430015563964943,-5.7040112324425465,1.0180081196495578,-4.02350639441952,-0.6624967183734682,3.6661425890504304,31.023069485430817,-13.849986265771705,1.6805048380230279,11,1.8900012969970774,2.020000457763679,-2.0799999237060476,-0.5499992370605398,1.470001220703132,4,0.015131293412449232,1.448592666535926,44.38000106811523,-2.0967698271089352,45.43999862670898,-3.3845770122362744,46.2400016784668,0.015131293412449232
9767,2011-11-21,43.790000915527344,44.41999816894531,43.290000915527344,44.29999923706055,3092300.0,-0.025589624973823666,2.0133413357611887,-17.000635808752754,38.355045217214155,42.696188083374274,2.523364078705775,3.538078122100039,1.375668415456218,4.496040081493732,8.052932223881887,1.6499977111816335,-0.03587055850707799,-3.2709993362426744,-6.940973964252038,0.3989752917666891,-5.10598665024736,-1.436012022237989,4.4476490029713105,14.749265192400312,-30.332694360190256,1.8349873140046835,11,1.6000003814697266,2.8149986267089844,-0.7350006103515625,0.4349994659423828,3.1199989318847656,0,0.0785567151127693,1.6567218565669697,44.93999862670898,1.448592666535926,44.38000106811523,-2.0967698271089352,45.43999862670898,0.0785567151127693
9768,2011-11-22,44.04999923706055,44.34000015258789,43.310001373291016,43.79999923706055,2717100.0,0.0059373901826298425,1.4819192940527621,-0.4901976917265676,33.18622224032869,40.951306622447795,1.665664786135494,3.322407170984583,1.1593050442438653,4.062532333950315,9.086099704328097,1.029998779296875,-0.5293831442511205,-2.9310009002685575,-6.795102886187223,0.9331010856501081,-4.86305189322789,-0.9989499073092247,3.6928857811409728,25.16550352101551,-18.92786068784382,1.9320509929593341,11,1.1850013732910156,2.5550003051757812,-0.3749990463256836,-0.37999916076659446,2.6599998474121094,1,0.06015894601081806,2.0133413357611887,43.790000915527344,1.6567218565669697,44.93999862670898,1.448592666535926,44.38000106811523,0.06015894601081806
9769,2011-11-23,42.5,43.7599983215332,42.5,43.63000106811523,2710300.0,-0.035187270463253206,-1.230083416885252,-4.520004272460909,18.716568267627295,37.862505686023646,2.9558722646149747,4.821920835280949,2.6910170725678455,5.427608772523158,10.160335893192265,1.5499992370605469,-1.0903755658040666,-4.292000198364256,-8.639949249939889,0.055948853211376104,-6.465974724152076,-2.1180256725764366,4.7975966079341035,0.0,-35.856391433701546,2.173974525787818,11,2.3400001525878906,3.7099990844726562,1.5174989700317383,0.9599990844726562,5.529998779296882,2,0.10517649931066186,1.4819192940527621,44.04999923706055,2.0133413357611887,43.790000915527344,1.6567218565669697,44.93999862670898,0.10517649931066186
9770,2011-11-25,42.58000183105469,43.11000061035156,42.40999984741211,42.52999877929688,1302300.0,0.001882396024816213,-3.8275762279340193,-0.0442504464541856,19.800187443372906,34.94047744309281,2.5814026205686673,4.450279551735733,2.5674903061303596,5.153767458470988,10.474016705726571,0.7000007629394531,-1.6397099788906786,-3.881998443603514,-8.462449496545283,0.6984526093382541,-6.172223970074398,-1.59177291713263,4.141883183927327,5.964985075825514,-22.298312233128673,2.2902255264708846,11,2.1399974822998047,3.5849971771240234,1.4899969100952148,0.6149978637695312,5.699996948242195,4,0.1207139306861118,-1.230083416885252,42.5,1.4819192940527621,44.04999923706055,2.0133413357611887,43.790000915527344,0.1207139306861118
9771,2011-11-28,43.70000076293945,44.22000122070313,43.34000015258789,43.849998474121094,3003400.0,0.026303402623809147,-1.022993444851265,-2.999771132133475,24.140881673879292,31.80593837989019,1.0672809998440513,3.0594818329842823,1.422853468339916,3.830103427809412,10.524411565152265,1.6399993896484446,-1.787761778680803,-2.490499496459961,-7.048746947838929,2.0677479549190068,-4.769623222149441,-0.21137577077048064,2.418220328582777,64.17920361960034,42.46348804431027,2.279123725689483,11,0.8449993133544922,2.464998245239258,0.6724977493286133,-0.5050010681152344,4.700000762939446,0,0.09542329739457944,-3.8275762279340193,42.58000183105469,-1.230083416885252,42.5,1.4819192940527621,44.04999923706055,0.09542329739457944
9772,2011-11-29,43.38999938964844,44.15999984741211,43.18999862670898,43.75,4092500.0,-0.007093852811872692,-1.5526276163228139,2.4000406907250578,25.06689334802951,29.051307911003207,1.022326973844251,3.116575705394098,1.7131332909904557,3.934325807258155,11.052541862518801,0.9700012207031321,-1.9150885192348142,-2.5385007858276367,-7.10871221084016,2.0317106391848867,-4.823606498333902,-0.25339507332137146,2.209070727698375,50.77717032521771,33.003501215764096,2.2851057125062626,11,0.970001220703125,2.7749996185302734,1.1350011825561523,-0.1399993896484375,4.400001525878906,1,0.06960130214899607,-1.022993444851265,43.70000076293945,-3.8275762279340193,42.58000183105469,-1.230083416885252,42.5,0.06960130214899607
9773,2011-11-30,45.43999862670898,45.599998474121094,44.91999816894531,44.93000030517578,6398100.0,0.047245892276956525,-1.5660263284798146,-1.4166596024244282,46.64106937517638,30.403822544933483,-1.2885963482558296,1.0237672366834403,-0.3296267511238895,1.700673824748641,11.880144696350357,2.2099990844726562,-2.058443325173158,-0.42800140380860086,-4.990025849230101,4.134023041612899,-2.7090136265193507,1.853010818902149,-3.029998779296868,94.98432864288776,72.32863828746802,2.281012222710749,11,-1.4349994659423757,0.7250003814697337,-0.14499759674071555,-1.5899982452392507,2.44000244140625,2,0.032350379954437125,-1.5526276163228139,43.38999938964844,-1.022993444851265,43.70000076293945,-3.8275762279340193,42.58000183105469,0.032350379954437125
9774,2011-12-01,45.11999893188477,45.65999984741211,45.04999923706055,45.27999877929688,2838100.0,-0.007042247017941428,-3.0666810777816824,-0.31372622351208057,44.99532173008208,31.869883788338594,-1.1384861618876059,1.1889246205523634,0.037564115044837365,1.8419177874934363,12.649965674006069,0.6100006103515625,-2.308465256165647,-0.6110010147094656,-5.084863759152718,3.862861729733787,-2.8479323869310917,1.6259303575121606,-2.6461991119384862,83.38458721454349,56.48588913605806,2.236931372221625,12,-1.0849990844726634,1.0450000762939382,0.175002098083489,-1.2699985504150462,3.5600013732910085,3,0.03523936591816468,-1.5660263284798146,45.43999862670898,-1.5526276163228139,43.38999938964844,-1.022993444851265,43.70000076293945,0.03523936591816468
9775,2011-12-02,45.95000076293945,46.4900016784668,45.52999877929688,45.56000137329102,5096000.0,0.018395431088278347,-3.2666361493990825,-2.437498509882415,45.454545454545446,32.928526083361746,-1.9247737134202794,0.08195602038941274,-0.6840153448603559,0.8342557793167273,12.671656294714136,1.3700027465820241,-2.5050046098727705,0.39750080108642294,-3.709683377358431,4.504684979531277,-1.656091288136004,2.45109289030885,-3.3487529418945314,83.63635102580585,54.349855778981265,2.053592089222426,12,-1.5,0.2149982452392578,-0.630000114440918,-2.1000003814697266,3.0999984741210938,4,0.04526655020286818,-3.0666810777816824,45.11999893188477,-1.5660263284798146,45.43999862670898,-1.5526276163228139,43.38999938964844,0.04526655020286818
9776,2011-12-05,47.02999877929688,47.25,46.540000915527344,46.86000061035156,4440100.0,0.023503764927649273,1.3278635215248769,0.4358934230603963,53.06122034511021,34.56254554201686,-2.991741368779117,-1.2346104137307847,-1.6595038146276764,-0.4045554613774769,12.7313002926394,1.2999992370605469,-2.393996389540206,1.5874988555908303,-2.2112424410245595,5.38624015220622,-0.3118717927168646,3.486869503898525,-4.195425726806647,94.5812525544841,60.60560353615628,1.8993706483076949,12,-2.1999988555908274,-0.8649997711181712,-1.1649999618530344,-2.635000228881843,2.470001220703118,0,0.02657878019231985,-3.2666361493990825,45.95000076293945,-3.0666810777816824,45.11999893188477,-1.5660263284798146,45.43999862670898,0.02657878019231985
9777,2011-12-06,47.18999862670898,47.52999877929688,46.709999084472656,46.91999816894531,3059500.0,0.0034020806201366938,-1.376815440156147,1.5882550937975761,54.192398210155226,36.89656509421981,-2.9264833418277263,-1.6800048114540829,-1.756758054698075,-0.728361582503446,12.658964658664255,0.8199996948242259,-2.1274957294970775,1.8739988327026325,-1.4657539803473298,5.213751645752595,0.20412242617765486,3.54387523922761,-4.002191418417958,86.97317727668629,49.571926610804695,1.6698764065249805,12,-2.219999313354485,-1.0249996185302663,-1.3249998092651296,-2.795000076293938,2.1800003051757955,1,0.02564108782332264,1.3278635215248769,47.02999877929688,-3.2666361493990825,45.95000076293945,-3.0666810777816824,45.11999893188477,0.02564108782332264
9778,2011-12-07,47.5099983215332,47.72999954223633,46.18999862670898,46.97000122070313,8082500.0,0.006781091420568819,2.1428604793286277,1.999985871515589,59.53917714976837,41.43241052556882,-3.021847457483126,-2.230119336080463,-2.0373693212922603,-1.1998347558419056,12.599466145960086,1.5400009155273509,-1.9470943346325313,2.267498588562013,-0.7850912438201405,5.320088420944167,0.7412036723709363,3.79379350475309,-3.887971956141598,91.79100016226695,48.203791640027475,1.5262949161910757,12,-2.4399986267089844,-1.3449993133544922,-1.6024999618530273,-3.114999771118164,3.450000762939453,2,0.005893550913202983,-1.376815440156147,47.18999862670898,1.3278635215248769,47.02999877929688,-3.2666361493990825,45.95000076293945,0.005893550913202983
9779,2011-12-08,46.31999969482422,47.20000076293945,46.20000076293945,47.099998474121094,4231900.0,-0.02504733043043772,1.040809335855696,-1.444449938893892,58.83424433327699,45.76952795778038,-1.3778980418174385,-1.0813874057694193,-0.756522208102524,-0.17439760711731367,12.942190710089108,1.30999755859375,-1.746569254711261,1.0684999465942369,-1.9962685354727512,4.133268428661225,-0.4638842944392536,2.6008841876277273,-2.2050165482112476,35.90912007102249,-11.197528725580796,1.5323842410334934,12,-0.8600006103515625,-0.1550006866455078,-0.41250133514404297,-1.9250011444091797,4.380001068115234,3,0.03367878634648003,2.1428604793286277,47.5099983215332,-1.376815440156147,47.18999862670898,1.3278635215248769,47.02999877929688,0.03367878634648003
9780,2011-12-09,47.13000106811523,47.2400016784668,46.27999877929688,46.5,3034100.0,0.017487076395242607,1.2588242685898505,-0.807694941116623,59.750682433635156,49.72617248664215,-1.6479023169056362,-1.9155675083599348,-1.472126864371205,-1.1452823608912936,13.249251431586384,0.9600028991699148,-1.4679557242140078,1.8315011978149371,-1.3214300904543421,4.984432486084216,0.25503555368029396,3.4079668419495803,-2.5812159540274564,61.03908328420441,11.406477010789729,1.576465644134641,12,-1.670001983642571,-0.9650020599365163,-1.2225027084350515,-2.735002517700188,4.090000152587905,4,0.03288774033381414,1.040809335855696,46.31999969482422,2.1428604793286277,47.5099983215332,-1.376815440156147,47.18999862670898,0.03288774033381414
9781,2011-12-12,46.7599983215332,46.86000061035156,46.04999923706055,46.63999938964844,2926100.0,-0.007850684027086552,4.062453061857022,0.190474172121273,64.21051286684522,54.07546354428834,-0.8919943942985071,-1.6432017108721055,-0.9584998616475104,-0.9460153352269529,13.654699871473108,1.0800018310546804,-0.8497189424438076,1.469998550415042,-1.6652802883834994,4.605277389213583,-0.09764086898422875,3.0376379698143126,-1.829467476067606,42.26184258927071,-11.296516926145848,1.5676394193992722,12,-0.4349994659423828,-0.5949993133544922,-0.8524999618530273,-2.364999771118164,4.710002899169929,0,0.04897350294541791,1.2588242685898505,47.13000106811523,1.040809335855696,46.31999969482422,2.1428604793286277,47.5099983215332,0.04897350294541791
9782,2011-12-13,46.43000030517578,47.33000183105469,46.13000106811523,47.15999984741211,3789300.0,-0.007057271775081642,1.2429847234353686,-6.083383666592491,61.311791656619285,55.705543797781985,-0.09546214891111049,-1.3766994943514206,-0.43900608668614893,-0.7905650105105835,13.880378671042706,1.2000007629394602,-0.2215008072791207,1.135500526428224,-2.006375180551757,4.277376233408205,-0.43543732706176996,2.706438379918218,-1.1635332160976972,22.61910708852367,-33.10432777315001,1.570937853489991,12,-0.04000091552734375,-0.2650012969970703,-0.5225019454956055,-2.035001754760742,5.119998931884766,1,0.06612103542204784,4.062453061857022,46.7599983215332,1.2588242685898505,47.13000106811523,1.040809335855696,46.31999969482422,0.06612103542204784
9783,2011-12-14,45.81999969482422,46.16999816894531,45.47999954223633,46.09000015258789,4168000.0,-0.013138070349819952,2.2093221316347442,0.36986387270399496,67.32776127485732,58.18692596942369,0.6415791493358043,-0.8429986947018548,0.3025046464392176,-0.36106989788818566,14.070918403728772,0.9500007629394531,0.3107749816153387,0.5465000152587862,-2.5743104492178475,3.66731047973542,-1.0139052169795306,2.106905247497103,1.9099998474121094,18.37836388867696,-42.55985232380311,1.5604052322383182,12,0.7849998474121094,0.21500015258789062,0.21249866485595703,-1.3000011444091797,6.1100006103515625,2,0.07747706810791533,1.2429847234353686,46.43000030517578,4.062453061857022,46.7599983215332,1.2588242685898505,47.13000106811523,0.07747706810791533
9784,2011-12-15,45.75,46.65999984741211,45.65999984741211,46.459999084472656,2567200.0,-0.0015277105039379624,-1.2471925523342535,2.629621780471609,66.56216442023384,60.53221696561128,0.9055731790418946,-0.7890380729449902,0.4736745942136764,-0.3992487177707318,13.90839614937651,1.0,0.8763709482750528,0.4610002517700167,-2.666364567994883,3.5883650715349162,-1.1026821581124366,2.02468266165247,1.9349995422363264,14.594601282149094,-51.09570003120158,1.5636824098824504,12,0.8549995422363281,-0.6800003051757812,0.5624990463256836,-1.230001449584961,7.069999694824219,3,0.11387976140923839,2.2093221316347442,45.81999969482422,1.2429847234353686,46.43000030517578,4.062453061857022,46.7599983215332,0.11387976140923839
9785,2011-12-16,46.0,47.09000015258789,45.79999923706055,46.13000106811523,5745900.0,0.005464480874316946,-3.867904157999669,0.18310033204026466,63.21838526071267,61.66079084512266,0.7413749238161884,-0.9607048255464576,0.29759785936087724,-0.7312049804452769,13.236774486194665,1.3400001525878906,1.0178747069152863,0.6300003051757841,-2.4821143534866152,3.7421149638381834,-0.9260570241554191,2.1860576345069873,1.6408995422363262,28.108098076776354,-36.21296893434878,1.5560573293312008,12,0.6049995422363281,-0.9300003051757812,0.8574991226196289,-1.480001449584961,7.009998321533203,4,0.10217392962911864,-1.2471925523342535,45.75,2.2093221316347442,45.81999969482422,1.2429847234353686,46.43000030517578,0.10217392962911864
9786,2011-12-19,45.61999893188477,46.27999877929688,45.4900016784668,46.22000122070313,3307800.0,-0.00826089278511366,1.1944442972719715,4.615364300595927,62.713793761904725,62.60761257309484,1.0061403648096743,-0.5556355079680273,0.7711971309880425,-0.42135244565860575,12.446009393921917,0.7899971008300852,1.2103000520268665,0.21599922180176634,-2.8911894723596134,3.323187915963146,-1.3375951252789235,1.7695935688824562,1.9776826103515504,7.5675252130561175,-56.05155235752401,1.5535943470806899,12,0.9850006103515554,-0.549999237060554,1.4099998474121023,-1.1000003814697337,7.150001525878899,0,0.12275323147595252,-3.867904157999669,46.0,-1.2471925523342535,45.75,2.2093221316347442,45.81999969482422,0.12275323147595252
9787,2011-12-20,47.22999954223633,47.33000183105469,46.38999938964844,46.58000183105469,2807000.0,0.03529155300409914,1.2117644946886093,-1.0833253860776797,60.74430085269695,62.74151520675356,-0.6678175557036639,-1.9970984167343175,-0.7838849156388648,-2.0930113207840577,11.402008629688835,1.7100028991699148,1.3879370274980403,1.6539999008178725,-1.4578469449923404,4.765846746628085,0.09807647791276963,3.2099233237229754,0.3253283599999932,94.59447756239085,33.499438430361884,1.5559234229051047,12,-0.8249988555908203,-2.1599998474121094,-0.14750099182128906,-2.710000991821289,5.970001220703125,1,0.08977348548722941,1.1944442972719715,45.61999893188477,-3.867904157999669,46.0,-1.2471925523342535,45.75,0.08977348548722941
9788,2011-12-21,46.70000076293945,47.86999893188477,46.18999862670898,47.33000183105469,4179500.0,-0.011221655397707808,-1.0363574151694988,-0.9692358254153634,59.25059520884794,62.78777641515034,-0.29591905179738376,-1.3263937387537936,-0.1959344226479871,-1.6299754416071934,10.418107792233064,1.6800003051757955,1.3736412746222086,0.9915010452270536,-2.072058361863519,4.055060452317626,-0.5402786583182362,2.5232807487723434,-1.220001220703125,50.84035633801447,-7.128064224192002,1.5317797035452878,12,-0.02500152587890625,-1.5600013732910156,0.68499755859375,-2.180002212524414,6.329998016357429,2,0.10385435535088883,1.2117644946886093,47.22999954223633,1.1944442972719715,45.61999893188477,-3.867904157999669,46.0,0.10385435535088883
9789,2011-12-22,46.97000122070313,47.33000183105469,46.7599983215332,46.9900016784668,2422000.0,0.005781594290207082,-1.5908882049503663,0.03174670453099368,56.39098067841389,62.414476220125756,-0.5185516997554842,-1.3115883240065855,-0.4449153986652803,-1.9411398066538723,9.04562177344768,0.6300010681152344,1.3338358439349989,1.038001441955572,-1.671766549725298,3.747769433636442,-0.3168825538848665,2.3928854377960107,-1.4422016906738335,62.18492647883813,7.155024174324652,1.3548839958404357,12,-0.29500198364258523,-1.8300018310546946,0.5074977874755788,-2.450002670288093,7.930000305175767,3,0.10559929647790622,-1.0363574151694988,46.70000076293945,1.2117644946886093,47.22999954223633,1.1944442972719715,45.61999893188477,0.10559929647790622
9790,2011-12-23,47.72000122070313,47.790000915527344,47.06999969482422,47.22000122070313,1563500.0,0.015967638503475712,1.2500059604702118,-24.999427808515463,54.5098189789379,61.33662134369161,-1.3142682459263995,-1.7463022450964232,-1.1541089022202229,-2.736822973973581,7.662739821853185,0.8199996948242116,1.2119698533521586,1.5310014724731502,-0.7868278855038895,3.84883083045019,0.3720867934846339,2.6899161514616665,-2.1453577026367228,93.69756788726437,41.86665607683549,1.158914678988519,12,-1.0450019836425852,-2.5800018310546946,-0.19750213623047586,-3.200002670288093,7.259998321533196,4,0.1068733936223889,-1.5908882049503663,46.97000122070313,-1.0363574151694988,46.70000076293945,1.2117644946886093,47.22999954223633,0.1068733936223889
9791,2011-12-27,47.86999893188477,48.0,47.43999862670898,47.61999893188477,1093900.0,0.003143288083500062,1.196074618157972,0.5,54.45026413285543,60.57422939660673,-1.441883479360719,-1.6526061067729856,-1.2994013188033335,-2.894253282221939,7.053545580849405,0.5600013732910227,1.1883226312363746,1.4724992752075252,-0.6440908077000387,3.589089358115089,0.41420423375374327,2.530794316661307,-2.2494483055419963,92.8176259955619,43.555226421551964,1.058295041453781,12,-1.1299991607666087,-2.664999008178718,-0.9099998474121165,-3.3500003814697337,7.729999542236321,1,0.10737412793683676,1.2500059604702118,47.72000122070313,-1.5908882049503663,46.97000122070313,-1.0363574151694988,46.70000076293945,0.10737412793683676
9792,2011-12-28,46.40999984741211,47.54999923706055,46.27999877929688,47.47000122070313,1847700.0,-0.030499250408384748,1.0819723902881238,-4.240005493164091,43.73577091653545,57.952897134570975,0.01674064238213191,0.04768948966366793,0.19550209161900511,-1.4475376894147303,5.987434590455767,1.5900001525878906,1.0502111982697286,-0.13849983215332173,-1.7132250553618604,1.436225391055217,-0.9258624437575946,0.6488627794509512,-0.6942712461230442,12.154754352650924,-30.417409703339118,0.7873626116042702,12,0.33500099182128906,-1.2049999237060547,0.4849996566772461,-1.8900012969970703,9.170001983642578,2,0.13703944475893381,1.196074618157972,47.86999893188477,1.2500059604702118,47.72000122070313,-1.5908882049503663,46.97000122070313,0.13703944475893381
9793,2011-12-29,46.90999984741211,46.9900016784668,46.4000015258789,46.540000915527344,1500100.0,0.010773540220726296,1.2264047733865258,-0.34905514389666986,53.646478006549586,56.51782086638383,-0.3490937896410955,-0.3547218312585585,-0.30787457780905925,-1.9032812371125942,5.825288978956898,0.5900001525878977,0.8950947919892513,0.28800010681152344,-1.20392343917797,1.779923652801017,-0.4579616661832233,1.0339618798062702,-1.1029003901746037,36.62794308120837,-6.50668514203511,0.745961772994747,12,-0.16499900817871094,-1.7049999237060547,-0.9124994277954102,-2.3900012969970703,8.880001068115234,3,0.13408656866312785,1.0819723902881238,46.40999984741211,1.196074618157972,47.86999893188477,1.2500059604702118,47.72000122070313,0.13408656866312785
9794,2011-12-30,46.709999084472656,47.13000106811523,46.65999984741211,46.68999862670898,1313000.0,-0.004263499543594396,-10.750321873062623,0.05405544730033984,47.19249993752671,54.737166941585386,0.0015684949190557518,-0.03108857878353888,-0.09397897869887117,-1.683369089105902,5.727816615610528,0.4700012207031179,0.7912090836090471,0.008499336242678623,-1.305238024315294,1.3222366968006511,-0.6483693440363112,0.6653680165216684,-0.815183605524652,24.999999999999687,-15.214268555878299,0.6568686802789868,12,0.03500175476074219,-1.5049991607666016,-0.7899990081787109,-2.190000534057617,9.290000915527344,4,0.13530292910935038,1.2264047733865258,46.90999984741211,1.0819723902881238,46.40999984741211,1.196074618157972,47.86999893188477,0.13530292910935038
9795,2012-01-03,48.02999877929688,48.47000122070313,47.86000061035156,47.88000106811523,2370000.0,0.028259467366656743,-5.421105467103092,7.499713904251336,57.53262744058146,54.1614817947717,-1.1177353455710914,-1.2514317985288415,-1.3947749690628655,-2.942687172423014,6.454542431496055,1.7600021362304759,0.7077356253427425,1.2244991302490291,-0.1658353363451468,2.614833596843205,0.5293318969519447,1.9196663635461135,-2.050975919506797,79.90858671720409,38.30289196578936,0.6951672332970875,1,-0.6999988555908274,-2.589998245239265,-2.5049991607666087,-3.510000228881843,8.310001373291009,1,0.14303566356831343,-10.750321873062623,46.709999084472656,1.2264047733865258,46.90999984741211,1.0819723902881238,46.40999984741211,0.14303566356831343
9796,2012-01-04,48.27999877929688,48.40999984741211,47.86999893188477,47.9900016784668,1806600.0,0.005205080290523689,-1.0377293305599218,1.933343506014462,61.07783719874168,54.198541388776675,-1.0624634167410036,-1.4788023313117833,-1.6490278375163854,-3.17001334880964,7.115156643522501,0.5400009155273366,0.6516715304394225,1.4119991302490291,-0.12542968630572204,2.9494279468037803,0.6432847219716535,2.1807135385264047,-2.1515172178520174,91.3240991053761,45.3621234523358,0.7687144082773759,1,-0.9499988555908274,-2.4499988555908274,-2.8374996185302805,-3.760000228881843,7.430000305175774,2,0.1387738386980344,-5.421105467103092,48.02999877929688,-10.750321873062623,46.709999084472656,1.2264047733865258,46.90999984741211,0.1387738386980344
9797,2012-01-05,48.4000015258789,48.5099983215332,47.41999816894531,47.79999923706055,1904900.0,0.0024855581942035965,1.6585503147141056,2.0689940937371816,66.41222411393225,54.994277933786044,-1.1164551609216389,-1.584758141647221,-1.8000236520091093,-3.2705657043930714,7.503499834110669,1.0900001525878906,0.6426475780903473,1.47150173187255,-0.2079503120093591,3.1509537757544592,0.6317757099315955,2.3112277538135046,-2.131028784878538,94.78687380564507,43.462983427655416,0.8397260219409549,1,-1.00500297546386,-2.5500030517578054,-3.045001983642571,-3.88000297546386,7.549999237060554,3,0.14876026283578603,-1.0377293305599218,48.27999877929688,-5.421105467103092,48.02999877929688,-10.750321873062623,46.709999084472656,0.14876026283578603
9798,2012-01-06,47.790000915527344,48.33000183105469,47.56999969482422,48.31000137329102,6990800.0,-0.01260331799835579,1.7142866874203855,-0.8666641235448796,62.14286038664677,55.633375679145246,-0.3750148600683474,-1.0041902337423494,-1.1455696073897101,-2.647657804549219,8.241883060015734,0.8300018310546804,0.6631972879423671,0.8475009918212919,-0.8568451318349517,2.5518471154775355,-0.0046720700068263454,1.6996740536494102,-1.3417461280843526,61.081189196768435,4.900148618125023,0.8521730618281208,1,-0.3950023651123047,-1.075002670288086,-2.527501106262207,-3.2700023651123047,8.180000305175788,4,0.16300482875689393,1.6585503147141056,48.4000015258789,-1.0377293305599218,48.27999877929688,-5.421105467103092,48.02999877929688,0.16300482875689393
9799,2012-01-09,47.88000106811523,48.04999923706055,47.56000137329102,47.97000122070313,1958600.0,0.0018832423281800459,2.9200427252612537,0.17307706415290616,61.407771147839384,56.3998148090232,-0.3602397439011398,-1.0238183337548676,-1.2094637843052922,-2.7157933591510712,9.01669953468502,0.48999786376952414,0.5987825783257605,0.8595010757446246,-0.8675286997206442,2.5865308512098935,-0.004013811988009763,1.723015963477259,-1.2668067979450157,42.20209493345214,-16.80583851053521,0.8635148877326354,1,-0.4850025177001882,-1.1000022888183523,-2.795001983642571,-3.360002517700188,7.55999755859375,0,0.1652046714902775,1.7142866874203855,47.790000915527344,1.6585503147141056,48.4000015258789,-1.0377293305599218,48.27999877929688,0.1652046714902775
9800,2012-01-10,48.68000030517578,48.91999816894531,48.209999084472656,48.6500015258789,3422700.0,0.016708421453927258,1.7843401250635789,-0.3333192048489222,67.66744472983703,57.86839043091004,-1.1284063902477257,-1.7937058049157102,-2.067012756376279,-3.4775577014009116,10.021102044861543,1.0399971008300852,0.610306033559084,1.5820003509521499,-0.2980515624548019,3.4620522643591016,0.6419743942486775,2.522026307655622,-1.9150617108965307,84.00014241536459,17.721732824309015,0.9400259567034757,1,-1.0800018310546875,-1.480001449584961,-3.580000877380371,-4.160001754760742,7.739997863769531,1,0.1503697544974325,2.9200427252612537,47.88000106811523,1.7142866874203855,47.790000915527344,1.6585503147141056,48.4000015258789,0.1503697544974325
9801,2012-01-11,49.04999923706055,49.209999084472656,48.459999084472656,48.4900016784668,2050000.0,0.007600635364939157,-1.4193441210853381,18.66734486266089,62.2641519134156,59.92709943056338,-1.4677715837168535,-2.0905296816461103,-2.4898366827647607,-3.7647884263377165,11.253283025071928,0.75,0.6541303856964049,1.8374992370605483,-0.22587449866495035,3.900872972786047,0.8058123691977954,2.869186104923301,-2.069554685314692,91.06146561020208,27.19312556124239,1.0316868678627495,1,-1.2449989318847656,-1.7049999237060547,-3.742499351501465,-4.530000686645508,7.13999938964843,2,0.148623874187938,1.7843401250635789,48.68000030517578,2.9200427252612537,47.88000106811523,1.7142866874203855,47.790000915527344,0.148623874187938
9802,2012-01-12,49.5,49.65999984741211,48.9000015258789,49.349998474121094,2345300.0,0.009174327623627132,2.234027011233067,0.2678610354223433,69.07356388864203,61.64122008412921,-1.601808251611189,-2.422967946916593,-2.9724035684303374,-4.127605980720389,12.378904685361864,0.7599983215332102,0.6803134756687328,2.134000015258792,-0.1311726234217545,4.399172653939338,1.0014136959185151,3.2665863345990687,-2.252008904326928,92.38095411097504,25.754910275936865,1.1325863193402737,1,-1.3400001525878906,-1.9300003051757812,-4.002500534057617,-4.980001449584961,7.060001373291023,3,0.12545452695904347,-1.4193441210853381,49.04999923706055,1.7843401250635789,48.68000030517578,2.9200427252612537,47.88000106811523,0.12545452695904347
9803,2012-01-13,49.36999893188477,49.52000045776367,48.599998474121094,49.08000183105469,2331000.0,-0.0026262842043480727,2.1186499854524294,1.9332943390468913,66.66664900603308,63.80501442507436,-1.2138039295646905,-2.1221785928240564,-2.813319620695637,-3.9211502187689575,13.584496624605457,0.9200019836425781,0.6971896000050606,1.8264989852905344,-0.48448411829166815,4.137482088872737,0.6710074334994331,2.9819905370816358,-1.784326610968236,86.19042255977301,18.21762914366991,1.1554915517911017,1,-0.8299999237060618,-1.799999237060554,-3.802499771118171,-4.850000381469734,6.850002288818359,4,0.1332793593966457,2.234027011233067,49.5,-1.4193441210853381,49.04999923706055,1.7843401250635789,48.68000030517578,0.1332793593966457
9804,2012-01-17,50.959999084472656,51.88999938964844,50.43999862670898,50.459999084472656,5960200.0,0.03220579677916513,-4.370364091043839,1.7241551676510016,70.14923815190275,65.20686005966562,-2.3887445668404936,-3.480281601611324,-4.394169182012803,-5.4532549318794565,15.290548387528835,2.5200004577636648,0.9885369245095816,3.155999183654785,0.5415988367247309,5.7703995305848395,1.848799010189758,4.463199357119812,-3.0839209098467393,74.72825467248546,9.595991245261786,1.307200173465026,1,-1.3050003051757812,-2.2749996185302734,-5.342499732971191,-6.440000534057617,5.380001068115234,1,0.09831244556982366,2.1186499854524294,49.36999893188477,2.234027011233067,49.5,-1.4193441210853381,49.04999923706055,0.09831244556982366
9805,2012-01-18,50.70000076293945,51.33000183105469,50.38999938964844,51.0099983215332,5000300.0,-0.005102007971040656,-1.0215099633296965,-0.6199951171875,67.36197117306365,65.90509716792361,-1.9111553286809695,-3.0041409873364984,-4.18136775115687,-5.150655679792742,16.773095514057662,0.94000244140625,1.1574243276062077,2.661000823974611,-0.11083415893588011,5.432835806885102,1.2750833325193653,4.046918315429856,-2.181695193909931,65.30616557341679,3.5240660873421064,1.3859174914552461,1,-1.0450019836425781,-2.0150012969970703,-4.8875017166137695,-6.180002212524414,5.219997406005859,2,0.093491080718767,-4.370364091043839,50.959999084472656,2.1186499854524294,49.36999893188477,2.234027011233067,49.5,0.093491080718767
9806,2012-01-19,51.22000122070313,51.27999877929688,50.68000030517578,50.70000076293945,3669700.0,0.010256419130939776,-1.1428464383757857,-1.6774340421343013,83.35644548662253,67.78778843155587,-2.201802220994402,-3.249706429258218,-4.7341467198577405,-5.606077046566256,18.573136315963207,0.5999984741211009,1.4428042006603974,2.9010011672973732,0.02848968338503255,5.773512651209714,1.4647454253411993,4.337256909253547,-2.162224640374582,79.63531968081797,11.097514787539438,1.4362557419561717,1,-1.4950008392334055,-2.5350017547607493,-5.4075021743774485,-6.700002670288093,5.04999923706054,3,0.10152278063867648,-1.0215099633296965,50.70000076293945,-4.370364091043839,50.959999084472656,2.1186499854524294,49.36999893188477,0.10152278063867648
9807,2012-01-20,51.47000122070313,51.72999954223633,51.0,51.18999862670898,3488300.0,0.004880905779809819,-1.2121203363870185,0.5384660528922182,82.75861690973491,70.07842804523233,-2.2021007112340882,-3.336851318982447,-5.030492666289881,-5.808868539018071,19.838910844140205,0.7299995422363281,1.5546225740365998,2.9390010833740305,-0.20785318887116944,6.0858553556192305,1.365573947251427,4.512428219496634,-1.9590689908834023,87.23410176078977,14.054328031409554,1.5734271361226,1,-1.7450008392334055,-2.7850017547607493,-5.2250022888183665,-6.950002670288093,4.539997100830071,4,0.09170385261439029,-1.1428464383757857,51.22000122070313,-1.0215099633296965,50.70000076293945,-4.370364091043839,50.959999084472656,0.09170385261439029
9808,2012-01-23,51.54999923706055,51.7400016784668,51.29999923706055,51.4900016784668,2557700.0,0.0015542649011097698,1.0,0.21427500987723874,85.38011728520732,72.74202206049543,-1.8915725625266973,-3.198877661608961,-5.133006482434027,-5.867219057615003,20.840957108383762,0.44000244140625,1.6296266060987392,2.776499176025389,-0.5201804516660076,6.073178803716786,1.1281593621796873,4.424838989871091,-1.658416261668222,77.33332316080728,-1.8606926654797746,1.6483398138456993,1,-1.5,-2.864999771118164,-5.272500038146973,-7.030000686645508,4.13999938964843,0,0.0971872397745579,-1.2121203363870185,51.47000122070313,-1.1428464383757857,51.22000122070313,-1.0215099633296965,50.70000076293945,0.0971872397745579
9809,2012-01-24,51.93000030517578,52.0,51.11999893188477,51.22999954223633,1900600.0,0.007371504825203656,1.09524025776448,11.667154120040692,83.05085184107601,74.45128951729977,-1.8290051377358765,-3.3605316288935825,-5.440016230900028,-6.222664114743523,21.942784034780917,0.8800010681152273,1.6745372991982634,2.9085002899169936,-0.558768159439893,6.37576873927388,1.1748660652385539,4.642134514595433,-1.7186707035024753,95.65219451631552,15.864962865174078,1.733634224678443,1,-1.7000007629394531,-3.184999465942383,-5.6100006103515625,-7.410001754760742,3.950000762939446,1,0.08261122453911818,1.0,51.54999923706055,-1.2121203363870185,51.47000122070313,-1.1428464383757857,51.22000122070313,0.08261122453911818
9810,2012-01-25,52.81999969482422,53.0,51.45000076293945,51.93999862670898,2643500.0,0.017138443759256772,1.4999953854531023,1.2571430128446268,84.70948226282691,76.9452151116788,-2.3132505179640788,-4.056858797442111,-6.2467893788001305,-7.084598994600569,22.977656660862795,1.5499992370605469,1.8412712472323847,3.543499755859372,-0.25507245114517474,7.342071962863919,1.6442136523570952,5.442785859361649,-2.286709421452109,92.24136513563552,13.338718549139841,1.8992861035022743,1,-2.020000457763672,-3.5749988555908203,-6.982500076293945,-8.30000114440918,2.6800003051757812,2,0.06664143275465784,1.09524025776448,51.93000030517578,1.0,51.54999923706055,-1.2121203363870185,51.47000122070313,0.06664143275465784
9811,2012-01-26,53.0099983215332,53.93999862670898,52.72999954223633,53.77999877929688,2924000.0,0.0035970963234897013,1.220181495571118,-0.8749994581402517,84.87139962522474,78.70053019352132,-2.1036741212519274,-4.049666002810206,-6.373494134027652,-7.2239070252889235,24.06961917471439,1.2099990844726491,2.0450167872275458,3.4764984130859347,-0.6062831918502596,7.559280018022129,1.435107610617841,5.517889215554028,-1.983366102835518,68.36732178283998,-8.173873446794289,2.041390802468096,1,-1.739999771118164,-3.2949981689453125,-7.17249870300293,-7.25,2.3500022888183594,3,0.05489530163274958,1.4999953854531023,52.81999969482422,1.09524025776448,51.93000030517578,1.0,51.54999923706055,0.05489530163274958
9812,2012-01-27,52.77000045776367,53.13999938964844,52.58000183105469,52.790000915527344,2981000.0,-0.004527407496107028,-1.8000038147190935,0.025974605030443007,89.9038805411741,81.282444808537,-1.509820482763601,-3.4875721058461977,-6.0526658340361905,-6.909510096775108,26.167881029234973,0.55999755859375,2.136592604108202,2.9185005187988295,-1.130526772991061,6.96752781058872,0.8939868729038807,4.943014164693778,-1.3199996948242188,58.51069873898545,-19.16047879489546,2.0245136458949453,1,-0.6050014495849609,-2.7050018310546946,-6.932500839233398,-6.605001449584961,0.8499984741211009,4,0.06632556319193794,1.220181495571118,53.0099983215332,1.4999953854531023,52.81999969482422,1.09524025776448,51.93000030517578,0.06632556319193794
9813,2012-01-30,53.20000076293945,53.5,52.11999893188477,52.4000015258789,4684200.0,0.008148574975282541,-1.0294067323577945,-39.999046347511324,90.42556521920625,83.53537003823737,-1.4968064828033292,-3.6071186810396654,-6.391948770462065,-7.25754451585523,28.180053116501252,1.3800010681152273,2.311416955689019,3.0340007781982408,-1.0301242703744435,7.098125826770925,1.0019382539119022,5.066063302484579,-1.2520004272460952,73.75893816131584,-8.051892370114373,2.032062524286342,1,-1.0350017547607422,-3.135002136230476,-7.46250057220459,-7.035001754760742,1.0400009155273438,0,0.05281950222360288,-1.8000038147190935,52.77000045776367,1.220181495571118,53.0099983215332,1.4999953854531023,52.81999969482422,0.05281950222360288
9814,2012-01-31,53.02999877929688,53.91999816894531,51.86000061035156,53.1500015258789,5015000.0,-0.003195525962492063,1.4819307010327283,-0.15000357628207803,86.55462777511373,85.66788743846516,-1.1200848836129822,-3.0982081960021546,-6.105544025085571,-7.031280479085943,30.2666545245107,2.05999755859375,2.410973398337333,2.547998809814459,-1.3646718628376746,6.460669482466592,0.5916634734883957,4.504334146140522,0.9099998474120952,63.45379003520601,-17.33323668572679,1.9563353363260658,1,-0.7199993133544993,-2.9200000762939524,-7.12249946594239,-6.864999771118171,1.950000762939446,1,0.050160284907465824,-1.0294067323577945,53.20000076293945,-1.8000038147190935,52.77000045776367,1.220181495571118,53.0099983215332,0.050160284907465824
9815,2012-02-01,54.9000015258789,55.45000076293945,53.540000915527344,54.09000015258789,5174900.0,0.03526311125075998,1.0,-6.749856952127385,89.26175630692296,86.3240330851652,-2.6056793792519315,-4.666386192181115,-7.800842324191592,-8.820003962270768,31.788546084818137,2.420001983642571,2.6164425500339945,4.074501419067374,-0.12736012437543565,8.276362962510184,1.9735706473459658,6.175432190788783,-3.0400009155273366,84.679687641125,4.977819438426124,2.1009307717214054,2,-1.6750011444091726,-4.035001754760735,-8.992502212524407,-8.735002517700188,0.5399971008300781,2,0.017850628688496073,1.4819307010327283,53.02999877929688,-1.0294067323577945,53.20000076293945,-1.8000038147190935,52.77000045776367,0.017850628688496073
9816,2012-02-02,54.97999954223633,55.0,54.52000045776367,55.0,3014000.0,0.001457158727394825,46.99885561701316,-0.02469188130189296,88.70057258190975,86.98425038207353,-2.342579419774097,-4.44668437464918,-7.719657438993266,-8.791246192464328,33.39268255613457,0.4799995422363281,2.677329300650406,3.8194993972778306,-0.5910162685551299,8.230015063110791,1.6142415643613504,6.024757230194311,-3.1199989318847656,86.90804454801152,8.446063616825,2.2052578329164807,2,-1.6949996948242188,-4.114999771118164,-9.072500228881836,-8.815000534057617,0.6800003051757812,3,0.009457993126467779,1.0,54.9000015258789,1.4819307010327283,53.02999877929688,-1.0294067323577945,53.20000076293945,0.009457993126467779
9817,2012-02-03,55.599998474121094,55.65999984741211,54.959999084472656,55.52000045776367,2896700.0,0.01127680860398117,5.9999809265864315,-3.9998092695021934,91.1492928192443,87.62526988585542,-2.587201191272918,-4.742785667667697,-8.130872249823469,-9.295384928658862,35.587959097715036,0.7000007629394531,2.819176151662049,4.079498481750491,-0.5521290614313799,8.711126024932362,1.7636847101595592,6.395312253341423,-3.6681978607177754,98.42101617532352,20.07176049775883,2.315813771590934,2,-2.2099990844726562,-4.629999160766602,-9.627498626708984,-9.434999465942383,1.0900001525878835,4,-0.004316508459640267,46.99885561701316,54.97999954223633,1.0,54.9000015258789,1.4819307010327283,53.02999877929688,-0.004316508459640267
9818,2012-02-06,55.58000183105469,55.849998474121094,55.04999923706055,55.11000061035156,3083500.0,-0.0003596518635825552,-1.7118435855326963,5.8751609365314,88.50007184355661,88.23073877501992,-2.1628815488971824,-4.331327752240689,-7.906400977524129,-9.175233627792892,37.92484659822793,0.7999992370605469,2.8204969733453424,3.670001792907712,-0.9509026793191921,8.290906265134616,1.3595495567942635,5.9804540290211605,-3.499073248291019,93.23316321750286,13.82995723885844,2.310452236113451,2,-1.930002212524414,-4.4550018310546875,-9.605001449584961,-9.415002822875977,1.3699989318847656,0,-0.03526453462753909,5.9999809265864315,55.599998474121094,46.99885561701316,54.97999954223633,1.0,54.9000015258789,-0.03526453462753909
9819,2012-02-07,55.790000915527344,55.95000076293945,55.08000183105469,55.5,2225000.0,0.003778320934766821,1.8524526602796607,0.6170216219725991,92.77315988729009,89.12670295551584,-1.975503614469396,-4.130097415006858,-7.855300648039403,-9.30503445714578,40.41033216900579,0.8699989318847656,2.841792038052837,3.4845008850097656,-1.037043131726243,8.006044901745774,1.2237288766417578,5.7452728933777735,-3.4829281392822296,93.36100176172545,11.671694193605745,2.2607720083680043,2,-1.885000228881836,-4.4850006103515625,-9.815000534057617,-9.625001907348633,2.0900001525878835,1,-0.02778274263532332,-1.7118435855326963,55.58000183105469,5.9999809265864315,55.599998474121094,46.99885561701316,54.97999954223633,-0.02778274263532332
9820,2012-02-08,56.0,56.2400016784668,55.540000915527344,55.77999877929688,2613600.0,0.003764098960862494,-1.0000108991825614,0.7586225040119721,92.37593761202318,89.96054050960456,-1.8852348467457887,-3.9669711828032916,-7.7989558992590275,-9.445573670337382,42.45343700162644,0.7000007629394531,2.864441902360049,3.328499984741214,-1.1421451680898898,7.799145137572317,1.0931774083256585,5.563822561156769,-3.401492984819342,86.04642394563616,3.928045457221941,2.235322576415552,2,-1.9499988555908203,-4.170000076293945,-10.024999618530273,-9.835000991821289,1.9099998474121094,2,-0.018214293888637045,1.8524526602796607,55.790000915527344,-1.7118435855326963,55.58000183105469,5.9999809265864315,55.599998474121094,-0.018214293888637045
9821,2012-02-09,56.34000015258789,56.36000061035156,55.63000106811523,56.20000076293945,2684700.0,0.006071431296212237,7.11109227313194,0.636357331113906,92.49568765507641,90.24851907781591,-1.903357595935951,-3.9345462413245613,-7.899276391443422,-9.710078610398163,44.43151438274445,0.7299995422363352,2.946559909169352,3.304000091552737,-1.111811047994344,7.719811231099818,1.096094521779193,5.511905661326281,-3.37734367107862,98.57139743107666,16.393735067396847,2.207905569773542,2,-2.229999542236328,-4.450000762939453,-9.954999923706055,-10.17500114440918,1.7400016784667969,3,-0.015974467934707137,-1.0000108991825614,56.0,1.8524526602796607,55.790000915527344,-1.7118435855326963,55.58000183105469,-0.015974467934707137
9822,2012-02-10,55.709999084472656,55.9000015258789,55.15999984741211,55.88000106811523,2005700.0,-0.01118212755429493,6.04753773773451,-1.214305177111666,83.12104445037039,89.43690565905638,-0.9079401400059837,-2.967604038823623,-7.021980855179457,-9.003008530773357,45.994538395275185,1.1800003051757812,2.924811238523702,2.3634990692138658,-1.875191468650307,6.602189607078039,0.24415380028177935,4.482844338145952,-2.339661307502311,50.3816149256426,-31.070048687659344,2.1193452689320855,2,-1.5999984741210938,-3.8199996948242188,-9.129999160766602,-9.545000076293945,1.479999542236321,4,-0.0008974912561878767,7.11109227313194,56.34000015258789,-1.0000108991825614,56.0,1.8524526602796607,55.790000915527344,-0.0008974912561878767
9823,2012-02-13,55.95000076293945,55.9900016784668,55.290000915527344,55.86999893188477,2804600.0,0.004308053893572694,7.749809269502194,-0.4705935150902954,82.73618367221421,89.01263409206753,-0.8010727801969466,-2.834710088889466,-7.072888262455834,-9.162006783747046,47.98978785632574,0.7000007629394531,2.9029375212653648,2.274500656127927,-1.6762939896488547,6.225295301904708,0.2991033332395361,4.249897979016318,-2.2209034459633585,67.96873137353074,-11.20389669107395,1.975397322888391,2,-1.0,-3.989999771118164,-9.327502250671387,-9.785001754760742,1.1800003051757741,0,0.013226056366020478,6.04753773773451,55.709999084472656,7.11109227313194,56.34000015258789,-1.0000108991825614,56.0,0.013226056366020478
9824,2012-02-14,55.97000122070313,56.040000915527344,55.56000137329102,55.84000015258789,2559800.0,0.00035747019644238875,2.555546136565878,1.6249761586880074,79.88618152179745,87.97090356038693,-0.40250427081500106,-2.5930774957313005,-6.88934720280632,-9.078509525145826,48.79969474426969,0.479999542236321,2.891295676293595,2.044001007080084,-1.8161184503377186,5.904120464497886,0.11394127837118617,3.9740607357889814,-1.9251955085219805,67.50007152552885,-9.605556081226993,1.9300597287089005,2,-0.5300006866455149,-4.010000228881843,-8.915002822875984,-9.805002212524421,0.6100006103515554,1,0.0175093714644019,7.749809269502194,55.95000076293945,6.04753773773451,55.709999084472656,7.11109227313194,56.34000015258789,0.0175093714644019
9825,2012-02-15,55.43999862670898,56.16999816894531,55.13000106811523,55.13000106811523,1690700.0,-0.009469404724581465,-5.709711557393233,2.3845770122361443,71.65775437432163,86.07725709287713,0.23708421204037933,-1.7810752723339789,-6.184522716225501,-8.42197200613574,49.48389057396768,1.0399971008300852,2.8275889759575605,1.2769985198974538,-2.322393835922263,4.876390875717171,-0.5226976580124045,3.076694697807312,-1.1173695267473747,25.203062923919877,-50.81819986460937,1.799696177909857,2,0.2200012207031321,-3.154998779296868,-8.35249996185302,-9.274999618530266,1.470001220703132,2,0.044011589138653884,2.555546136565878,55.97000122070313,7.749809269502194,55.95000076293945,6.04753773773451,55.709999084472656,0.044011589138653884
9826,2012-02-16,56.41999816894531,56.540000915527344,55.52000045776367,55.56999969482422,2423200.0,0.01767675985771411,-1.1473762829470437,2.741952155936208,78.7401290989207,84.6984611239523,-0.577947855042737,-2.478609159510377,-7.0095251276974295,-9.2777142808621,50.274469932527424,1.1000022888183665,2.8764750830306838,1.9969982147216783,-1.4555376867994667,5.449534116242823,0.2707302639611058,3.7232661654822508,-1.8528844877369153,91.48916598804733,12.70546955463,1.726267950760571,2,-0.6249980926513672,-3.9199981689453125,-9.019999504089355,-10.254999160766602,1.410003662109375,3,0.026409105402752875,-5.709711557393233,55.43999862670898,2.555546136565878,55.97000122070313,7.749809269502194,55.95000076293945,0.026409105402752875
9827,2012-02-17,56.18999862670898,56.90999984741211,56.18000030517578,56.56999969482422,2410000.0,-0.004076560611498414,-2.6500185967555816,-0.44706088267766136,74.30891969040779,83.1216664402691,-0.2854764062624682,-1.9782968517600565,-6.629163426858341,-8.946206805771105,50.95466170386926,0.7299995422363281,2.6971233995506694,1.530998802185053,-1.7104493384945059,4.772446942864612,-0.08972526815473003,3.151722872524836,-1.3466807326959298,59.55046547910893,-19.04806824795609,1.6207240703397807,2,-0.19499778747557883,-3.4349994659423757,-8.61499881744384,-10.024999618530266,1.6100006103515696,4,0.03363593611919624,-1.1473762829470437,56.41999816894531,-5.709711557393233,55.43999862670898,2.555546136565878,55.97000122070313,0.03363593611919624
9828,2012-02-21,56.56000137329102,56.93999862670898,56.38000106811523,56.47000122070313,2184900.0,0.006584850607313841,-3.148123030842045,-0.2368418410881851,77.7952859970622,81.45745823024376,-0.5608237654196415,-2.0592994705114407,-6.851720533523654,-9.225570590015188,51.67212746645489,0.75,2.544055134325589,1.6505014419555764,-1.3442694357301121,4.645272319641265,0.15311600311273565,3.147886880798417,-1.3860143667341234,79.00564828865363,-1.4462752129837924,1.4973854388428443,2,-0.5250015258789205,-3.7900028228759837,-8.695001602172859,-10.395002365112312,0.20999908447264914,1,0.011138565030436087,-2.6500185967555816,56.18999862670898,-1.1473762829470437,56.41999816894531,-5.709711557393233,55.43999862670898,0.011138565030436087
9829,2012-02-22,56.22000122070313,56.709999084472656,56.099998474121094,56.63999938964844,1904000.0,-0.0060113179691053675,1.17858310626703,-4.666638409697713,63.692943759328976,78.27045891327774,-0.1714425958118042,-1.4560781100763052,-6.32682248097381,-8.764054077297779,52.14411186794617,0.6100006103515625,2.2870290160337348,1.0960012435913171,-1.5998392214331787,3.791841708615813,-0.25191898892092723,2.4439214761035615,-0.7281321225188577,60.22108413421087,-18.882431895717545,1.3479202325122464,2,-0.18500137329102984,-2.555002212524421,-8.165001869201667,-10.055002212524421,0.5799980163574148,2,0.016186407464484187,-3.148123030842045,56.56000137329102,-2.6500185967555816,56.18999862670898,-1.1473762829470437,56.41999816894531,0.016186407464484187
9830,2012-02-23,56.34000015258789,56.59000015258789,56.0,56.27000045776367,3022400.0,0.0021344526730562308,1.0701770823573504,-0.1666666666666695,63.99177406948073,75.10335740376712,-0.266126641093706,-1.3690374860374774,-6.2828296810277635,-8.764437345523554,52.12268455612868,0.5900001525878906,2.129022746474959,1.0400001525878935,-1.4761208835747581,3.556121188750545,-0.21806036549343588,2.298060670669223,-0.5874677392691723,57.74653184470429,-19.528309884860832,1.2580605180813267,2,-0.30500030517578836,-2.6750011444091797,-7.170001029968262,-9.190000534057617,0.7799987792968821,3,0.0042598806854239335,1.17858310626703,56.22000122070313,-3.148123030842045,56.56000137329102,-2.6500185967555816,56.18999862670898,0.0042598806854239335
9831,2012-02-24,55.91999816894531,56.41999816894531,55.79999923706055,56.38000106811523,2264200.0,-0.007454774272365405,1.2963046687906639,-6.571498637602079,53.43347042220312,71.8047380673041,0.09837823888803143,-0.758749022335671,-5.6884071516888,-8.200500152923354,51.612247276653875,0.6199989318847656,1.9111680721878699,0.4744981765747056,-1.8099339957588398,2.758930348908251,-0.6677179095920707,1.6167142627414819,1.0200004577636648,10.526227730856299,-61.42694400300815,1.1422160861667727,2,0.11500167846678977,-2.1099987030029297,-6.749999046325684,-8.769998550415039,1.25,4,0.01770389325614441,1.0701770823573504,56.34000015258789,1.17858310626703,56.22000122070313,-3.148123030842045,56.56000137329102,0.01770389325614441
9832,2012-02-27,56.27000045776367,56.7400016784668,55.29999923706055,55.5,2456400.0,0.0062589824799517135,-1.4615384615384615,-1.6739034887674717,56.91380099854669,68.93558443689659,-0.18308770922483575,-0.8781172293601784,-5.845687213810891,-8.37991841096008,50.996795537122075,1.44000244140625,1.6977863101367134,0.6495004653930678,-1.2807298137632799,2.5797307445494155,-0.315614674185106,1.6146156049712417,0.6471981811523335,59.14643790880104,-9.697119536876166,0.965115139578175,2,-0.2350006103515696,-2.3000011444091797,-7.065000534057617,-9.120000839233398,0.6699981689453054,0,0.027723500277238466,1.2963046687906639,55.91999816894531,1.0701770823573504,56.34000015258789,1.17858310626703,56.22000122070313,0.027723500277238466
9833,2012-02-28,56.0099983215332,56.540000915527344,55.86999893188477,56.18000030517578,2015800.0,-0.004620617275907568,-1.9777815453736902,-0.22078166568409371,52.182508596293225,65.857398556285,0.09646434585791752,-0.4182469495430894,-5.372345432050345,-7.976256445014428,50.91963736367994,0.670001983642571,1.4370634122997785,0.24899845123290731,-1.3134278357017664,1.811424738167581,-0.532214692234426,1.0302115947002406,0.8425123413085842,49.30540838384266,-15.757867627634951,0.7812131434673362,2,0.025001525878899145,-1.9799995422363281,-6.804998397827148,-8.85999870300293,0.40000152587890625,1,0.03195859612870544,-1.4615384615384615,56.27000045776367,1.2963046687906639,55.91999816894531,1.0701770823573504,56.34000015258789,0.03195859612870544
9834,2012-02-29,55.68999862670898,56.31999969482422,55.52999877929688,56.0,3208000.0,-0.005713260210922,-1.5079351623665955,1.823516212274248,46.99028550900152,63.116568682360544,0.41635269039488776,0.11726313797198173,-4.8360692701297765,-7.528966388846889,50.46723715572659,0.7900009155273366,1.2505649194824855,-0.20400123596191833,-1.0970716101695572,0.6890691382457206,-0.6505364230657378,0.24253395114190113,1.1004115791015607,27.083245030305104,-33.86653136829328,0.44653518710381934,2,0.43000030517578836,-1.6599998474121023,-6.322499275207512,-8.539999008178704,0.6200027465820455,2,0.019393102131209705,-1.9777815453736902,56.0099983215332,-1.4615384615384615,56.27000045776367,1.2963046687906639,55.91999816894531,0.019393102131209705
9835,2012-03-01,55.88000106811523,56.25,55.43999862670898,55.86999893188477,2698500.0,0.0034117875038899292,1.1600036621093939,-0.032264812649925735,45.400023193288575,59.41211247062364,0.3300350018510514,0.004684402726347514,-4.811187727506663,-7.6052484858155225,49.33289219481062,0.8100013732910227,1.052611082330202,-0.06299877166748757,-0.8242474841448129,0.6982499408098377,-0.4436231279061502,0.31762558457117507,0.8507926989453125,40.27783664646244,-15.255705712556761,0.3806243562386643,3,0.23999786376953836,-1.6850013732910085,-6.392500877380364,-8.675001144409173,-0.37000274658202414,3,0.016463818027202315,-1.5079351623665955,55.68999862670898,-1.9777815453736902,56.0099983215332,-1.4615384615384615,56.27000045776367,0.016463818027202315
9836,2012-03-02,55.5,55.91999816894531,55.43999862670898,55.90999984741211,2118900.0,-0.00680030531230702,1.2325742319532627,-40.99122807023368,47.78949042232982,56.46550921861498,0.6323038359517952,0.4486421719210796,-4.20403743426855,-7.101405294160685,48.137245822678985,0.47999954223633523,0.8905171282417186,-0.46899986267089844,-1.1191791694130089,0.181179444071212,-0.7940895160419572,-0.14391020929983966,1.1735619858605375,13.888918323231467,-40.54909134483977,0.3250896533710554,3,0.6199989318847656,-1.1000003814697266,-5.477499961853027,-7.795000076293945,-0.75,4,0.029189169943869775,1.1600036621093939,55.88000106811523,-1.5079351623665955,55.68999862670898,-1.9777815453736902,56.0099983215332,0.029189169943869775
9837,2012-03-05,55.36000061035156,55.72999954223633,55.209999084472656,55.54999923706055,2153600.0,-0.002522511525197113,-1.1224435777066741,0.4634114571218564,43.655930032904806,52.67224744481971,0.7176557485547193,0.6005290685399487,-3.8857353723270336,-6.866500156981509,46.51526272236441,0.5200004577636719,0.8054722441060918,-0.5969993591308622,-1.2836879022882854,0.08968918402656101,-0.9403436307095774,-0.25365508755214705,1.2586188655569757,11.27829468926035,-39.735988547673635,0.34334427157871233,3,0.6149997711181641,-0.9600009918212891,-4.867501258850098,-7.185001373291016,0.0,0,0.03269504224418851,1.2325742319532627,55.5,1.1600036621093939,55.88000106811523,-1.5079351623665955,55.68999862670898,0.03269504224418851
9838,2012-03-06,53.61999893188477,54.86000061035156,53.61999893188477,54.79999923706055,4456100.0,-0.03143066581074849,-1.1016972165648469,6.210572811050618,31.554183252378564,49.10127405515857,2.2314183096920033,2.30430636321541,-1.9668877194129166,-5.036755466785742,44.41995042165904,1.7400016784667898,0.5194567803729271,-2.2390008926391545,-3.48438700252499,-0.993614782753319,-2.8616939475820686,-1.6163078376962403,2.9141033205376132,0.0,-46.90773777364306,0.6226930549429176,3,1.5600013732910085,0.7800006866455007,-2.505000114440925,-5.444999694824226,3.0699996948242045,1,0.061917190618405504,-1.1224435777066741,55.36000061035156,1.2325742319532627,55.5,1.1600036621093939,55.88000106811523,0.061917190618405504
9839,2012-03-07,54.2400016784668,54.38999938964844,53.88999938964844,53.88999938964844,4799700.0,0.011562901136376924,-1.8571241730335364,-0.2966120324572481,40.71211854588322,46.51464566364773,1.453910353576802,1.6466523432907891,-2.4058568423528826,-5.582936758007328,42.17596862733915,0.7700004577636648,0.2890190734905502,-1.5414981842041016,-2.9825106527251677,-0.10048571568303544,-2.2620044184646346,-0.8209919499435685,2.0609723083125786,23.574239345322585,-25.001697490353035,0.7205062342605344,3,0.9399986267089844,0.15999794006347656,-3.125002861022949,-6.06500244140625,0.5799980163574219,2,0.040007339634851036,-1.1016972165648469,53.61999893188477,-1.1224435777066741,55.36000061035156,1.2325742319532627,55.5,0.040007339634851036
9840,2012-03-08,54.97999954223633,55.38000106811523,54.459999084472656,54.459999084472656,2421600.0,0.01364302803964157,-2.5384660528921708,1.4857058778650913,38.42447190775566,44.84697916204245,0.5595515266507434,0.8709759110572293,-2.9766681623228877,-6.238791476628606,39.709448505559955,1.1399993896484304,-0.0017613352670622362,-0.7505002975463881,-2.23062090753303,0.7296203124402538,-1.4905606025397091,-0.010439992553067157,1.1064964401514814,59.130480933970766,15.322546864458424,0.7400603049933213,3,0.20000076293945312,0.26000022888183594,-3.770000457763672,-6.805000305175781,0.17000198364257102,3,0.024190648274432514,-1.8571241730335364,54.2400016784668,-1.1016972165648469,53.61999893188477,-1.1224435777066741,55.36000061035156,0.024190648274432514
9841,2012-03-09,55.43999862670898,55.849998474121094,54.93999862670898,55.08000183105469,2127700.0,0.008366662209941866,-1.8437352851769542,0.692300920661689,44.18605751488023,43.43278544163506,0.027160354836553324,0.3584729290598574,-3.263482827793432,-6.630278896537938,37.22444669625082,0.9099998474121165,-0.1336070962858571,-0.24550113677979368,-1.7021372060317574,1.21113493247217,-0.973819171405772,0.48281689784618465,0.4491775916385876,81.61435284417348,38.153739406960895,0.7283180346259819,3,-0.3599987030029226,-0.15999984741210227,-3.394998550415032,-6.509998321533196,0.3300018310546946,4,0.0012626207892887376,-2.5384660528921708,54.97999954223633,-1.8571241730335364,54.2400016784668,-1.1016972165648469,53.61999893188477,0.0012626207892887376
9842,2012-03-12,55.65999984741211,55.91999816894531,55.47000122070313,55.72000122070313,2078600.0,0.0039682760850059395,-1.045447057905585,-0.1666719649044958,42.85714285714277,42.39663369284057,-0.3223697048461105,0.14180420658446735,-3.257105173243062,-6.756481589845436,35.29827432027584,0.47999954223633523,-0.28203369140143764,-0.022999954223635655,-1.479630605994572,1.4336306975473008,-0.7513152801091039,0.7053153716618326,-2.0400009155273366,88.6957214009563,47.676966460353725,0.7283153258854699,3,-0.6900005340576172,-0.3800010681152344,-3.5850000381469727,-6.729999542236328,0.2599983215332031,0,-0.01634926068822873,-1.8437352851769542,55.43999862670898,-2.5384660528921708,54.97999954223633,-1.8571241730335364,54.2400016784668,-0.01634926068822873
9843,2012-03-13,56.68999862670898,56.68999862670898,55.849998474121094,55.88000106811523,2738800.0,0.018505188324120292,1.0740807022831562,-13.49965032741909,53.36192260486165,43.10459337015836,-1.39216792193438,-0.8747628137165364,-4.060207920020481,-7.707934514895278,33.46798631162735,1.029998779296868,-0.3161345351680396,0.9699989318847599,-0.551343850550083,2.491341714319603,0.2093275406673385,1.7306703231021814,-3.0239997100829967,100.0,58.87341810679703,0.7606713912174211,3,-1.5349998474121023,-1.4099998474121023,-4.509999275207512,-7.654998779296868,-1.279998779296868,1,-0.023460893430517715,-1.045447057905585,55.65999984741211,-1.8437352851769542,55.43999862670898,-2.5384660528921708,54.97999954223633,-0.023460893430517715
9844,2012-03-14,56.95000076293945,57.11000061035156,56.6500015258789,56.77000045776367,2584000.0,0.004586384592148773,-1.190481380563084,0.22222326878155377,54.27769663312094,44.091001530139735,-1.6255910412440215,-1.1147344293883208,-4.079167062704492,-7.877341513648659,31.633966749897347,0.45999908447266336,-0.39643753117603353,1.1810010910034165,-0.43446235903191166,2.7964645410387448,0.373269365985756,1.988732816021077,-3.1630418579101516,93.96227338552028,52.66857113524793,0.8077317250176634,3,-1.585000991821289,-1.585000991821289,-4.562500953674316,-7.820001602172852,-1.1599998474121094,2,-0.004565445702323423,1.0740807022831562,56.68999862670898,-1.045447057905585,55.65999984741211,-1.8437352851769542,55.43999862670898,-0.004565445702323423
9845,2012-03-15,57.88000106811523,57.91999816894531,56.90999984741211,57.0,2803600.0,0.016330119275098864,1.1041735377915178,4.888886534141443,62.827225915139074,45.761861029340764,-2.505540903897554,-1.952678021113769,-4.794901951184137,-8.715528517931588,30.54453657172782,1.0099983215332031,-0.40764321803680303,1.9890012741088796,0.12823828042748175,3.8497642677902775,1.0586197772681771,2.919382770949582,-3.8936596607665876,98.65781520221076,51.26335150561228,0.9303814968407005,3,-2.110002517700188,-2.110002517700188,-5.275000572204583,-8.700000762939446,-2.659999847412095,3,-0.05286802551523606,-1.190481380563084,56.95000076293945,1.0740807022831562,56.68999862670898,-1.045447057905585,55.65999984741211,-0.05286802551523606
9846,2012-03-16,57.90999984741211,58.0,57.599998474121094,57.95000076293945,3272200.0,0.0005182926527864673,4.71433242506812,-0.04545553065409011,61.20217041465511,47.711443293979684,-2.4113046772993485,-1.9661306799514477,-4.613928516887739,-8.665860210809399,29.216553602306238,0.40000152587890625,-0.35732575264851363,1.9444999694824219,-0.11422224784101331,4.003222186805857,0.9151388608207043,2.9738610781441395,-3.6089658991357325,96.4426799995175,48.44722311333769,1.0293611086617191,3,-2.1000003814697266,-2.1000003814697266,-4.969999313354492,-8.584999084472656,-1.2299995422363281,4,-0.047660133462365195,1.1041735377915178,57.88000106811523,-1.190481380563084,56.95000076293945,1.0740807022831562,56.68999862670898,-0.047660133462365195
9847,2012-03-19,58.08000183105469,58.2400016784668,57.68000030517578,57.849998474121094,2188800.0,0.002935623969789747,1.0363573311138854,-5.7499523173755485,64.31536276785297,51.35157435125461,-2.408140827629282,-2.0946733756650247,-4.570501698088677,-8.768289161129054,27.683578711901102,0.5600013732910156,-0.30146959302312126,2.0200017929077134,-0.24526058364291003,4.285264169458337,0.8873706046324017,3.152632981183025,-3.409071277605946,93.30545469055505,43.59714368948779,1.1326311882753128,3,-2.0150012969970703,-2.1500015258789062,-5.0800018310546875,-8.695001602172852,-0.5300025939941406,0,-0.03977274966365252,4.71433242506812,57.90999984741211,1.1041735377915178,57.88000106811523,-1.190481380563084,56.95000076293945,-0.03977274966365252
9848,2012-03-20,57.18999862670898,57.86999893188477,56.9900016784668,57.72000122070313,1827500.0,-0.015323746148193762,1.1204803772422698,-2.304325471854641,59.61537144830165,53.451935784856666,-1.0711174300734712,-1.217472843830798,-3.4533460151858364,-7.77400702186457,25.726327016210842,1.0900001525878906,-0.24734091163374217,1.0984987258911048,-1.213086076222197,3.4100835280044066,-0.057293675165546176,2.2542911269477557,-2.0907795382580687,33.96207855396581,-17.83946760131861,1.1557924010566523,3,-0.8399982452392507,-1.259998321533196,-4.189998626708977,-7.414999008178704,0.4099998474121165,1,-0.022206688026926158,1.0363573311138854,58.08000183105469,4.71433242506812,57.90999984741211,1.1041735377915178,57.88000106811523,-0.022206688026926158
9849,2012-03-21,57.13000106811523,57.36999893188477,56.90999984741211,57.2400016784668,1720100.0,-0.0010490917998681182,1.4865143516990522,0.2075473056133434,58.14862486981797,55.64350833619692,-0.6236450713029669,-1.1444830816904172,-3.165111180691561,-7.619080010725305,24.06707019786299,0.45999908447266336,-0.15201157508310814,0.9930011749267535,-1.3645994122723408,3.350601762125848,-0.1857991186727901,2.171801468526297,-1.6538880688624147,16.541422392528407,-35.20102125657222,1.178800293599546,3,-0.5400009155273366,-1.200000762939446,-3.675000190734856,-7.355001449584954,0.9799995422363352,2,-0.030106794828384298,1.1204803772422698,57.18999862670898,1.0363573311138854,58.08000183105469,4.71433242506812,57.90999984741211,-0.030106794828384298
9850,2012-03-22,56.58000183105469,56.72999954223633,55.65999984741211,56.72999954223633,2456000.0,-0.009627152577938558,13.266880292973221,1.3636079900123963,56.887763294261916,57.05480897835045,0.19800470299070128,-0.6066867591595013,-2.4143502609962724,-7.022690552958984,21.971341465024217,1.470001220703118,0.19039147233034015,0.43100185394287394,-1.9333827475514198,2.7953864554371677,-0.7511904468042729,1.6131941546900208,1.6599998474121094,35.65896630648853,-20.009505578415656,1.1821923007471473,3,0.27499961853027344,-0.6500015258789062,-2.8800010681152344,-5.94000244140625,0.7999992370605398,3,-0.013962546658910502,1.4865143516990522,57.13000106811523,1.1204803772422698,57.18999862670898,1.0363573311138854,58.08000183105469,-0.013962546658910502
9851,2012-03-23,56.90999984741211,57.18999862670898,56.11000061035156,56.59000015258789,2009900.0,0.005832414381017115,1.454548607197686,-2.1333638513771267,59.65129972822074,58.92082640847022,0.11002532008607346,-0.9051194292019034,-2.5475407143181457,-7.303110118307032,20.223851668287224,1.0799980163574148,0.45251505886177057,0.7114997863769545,-1.6740562181617733,3.0970557909156824,-0.4812782158924094,1.9042777886463185,1.2784017944335915,48.44957801789654,-12.303795391342234,1.192778002269365,3,0.04000091552734375,-0.9799995422363281,-2.9375,-6.204999923706055,0.45999908447266336,4,-0.0296959871945216,13.266880292973221,56.58000183105469,1.4865143516990522,57.13000106811523,1.1204803772422698,57.18999862670898,-0.0296959871945216
9852,2012-03-26,57.83000183105469,57.9900016784668,57.540000915527344,57.68000030517578,1880900.0,0.01616591084360053,-1.0930253189262078,0.46875521541139165,79.19557008537826,61.791231684083186,-0.5250004632072987,-1.7942497811908567,-3.2704939749741726,-8.159696979698964,19.37005194724555,1.0800018310546875,0.7223309950310934,1.553501701354982,-0.9414056757198992,4.048409078429863,0.30604801281754135,2.8009553898924224,0.3078317749023398,93.13305915559368,23.674676191693038,1.2474536885374403,3,-0.8800010681152344,-1.9000015258789062,-3.682501792907715,-6.820001602172852,-0.10000228881835938,0,-0.019885898140528102,1.454548607197686,56.90999984741211,13.266880292973221,56.58000183105469,1.4865143516990522,57.13000106811523,-0.019885898140528102
9853,2012-03-27,57.79999923706055,58.15999984741211,57.7400016784668,57.9900016784668,1741200.0,-0.0005188067273763641,-1.7096869462492617,-1.2666700574741874,76.88818792735252,64.30350849455334,-0.3587079084152194,-1.7109924326096362,-3.035537608773083,-8.034194977067429,18.515548762898472,0.4199981689453125,0.9376664694876311,1.4339990615844727,-1.1475751031600083,4.015573226328954,0.14321197921223217,2.724786143956713,-2.1399993896484375,85.5999755859375,9.910523225451868,1.2907870823722423,3,-0.8499984741210938,-1.8699989318847656,-3.424999237060547,-6.604999542236328,-0.4699974060058594,1,-0.004325259572662832,-1.0930253189262078,57.83000183105469,1.454548607197686,56.90999984741211,13.266880292973221,56.58000183105469,-0.004325259572662832
9854,2012-03-28,56.77000045776367,57.4000015258789,56.2599983215332,57.36000061035156,2313200.0,-0.01782004831993933,2.402984564755769,3.105224060391905,62.95224288622824,64.31739926911882,0.7186459912312202,-0.628139081443166,-1.8595863297437063,-6.933036888264667,17.609037984038068,1.5400009155273438,1.1405708694650727,0.35000019073486044,-2.217177759538693,2.9171781410084137,-0.9335887844019197,1.6335891658716406,-1.0600006103515653,44.4000244140625,-32.00496676919121,1.283588975136778,3,0.18000030517578125,-0.8400001525878906,-2.3675012588500977,-5.560001373291016,-0.3400001525878906,2,0.014620363037955775,-1.7096869462492617,57.79999923706055,-1.0930253189262078,57.83000183105469,1.454548607197686,56.90999984741211,0.014620363037955775
9855,2012-03-29,56.79999923706055,56.88000106811523,56.040000915527344,56.4000015258789,1999000.0,0.0005284266171390328,1.9999931880573527,-0.6779620470048289,60.49382643371912,64.23869438234816,0.5803702450643513,-0.6173308319806523,-1.731892991124269,-6.91748495769577,16.755541887267345,0.8400001525878835,1.193900302240479,0.33399906158447124,-2.225396127481467,2.8933942506504096,-0.9456985329484979,1.6136966561174404,-1.0409993896484409,35.84899549253704,-38.24894064040028,1.2796975945329705,3,0.15000152587890625,-0.8699989318847656,-1.9499998092651367,-5.590000152587891,-0.04000091552734375,3,0.023063404769137374,2.402984564755769,56.77000045776367,-1.7096869462492617,57.79999923706055,-1.0930253189262078,57.83000183105469,0.023063404769137374
9856,2012-03-30,57.11999893188477,57.36999893188477,56.9000015258789,57.09000015258789,2038800.0,0.005633797519761785,-1.2926924579913928,0.07499737738063957,61.0942148798661,63.880789061460725,0.152568337173264,-0.853500877231987,-1.9039946074813656,-7.184980232488748,15.968313784075082,0.5699996948242259,1.2314714921512362,0.5729988098144574,-1.9600763316319458,3.1060739512608606,-0.6935387609087442,1.839536380537659,-1.3129790844726656,50.94332832504149,-20.427871088433577,1.2665375707232034,3,-0.20999908447266336,-1.1899986267089915,-2.2699995040893626,-5.9099998474121165,-0.5900001525878906,4,0.0045518582124013385,1.9999931880573527,56.79999923706055,2.402984564755769,56.77000045776367,-1.7096869462492617,57.79999923706055,0.0045518582124013385
9857,2012-04-02,57.16999816894531,57.56999969482422,56.72000122070313,56.88999938964844,2879900.0,0.0008753367996410244,-1.7419521559362479,9.333672431330445,54.28570844689439,63.288604283526574,-0.04480114305278704,-0.8020694976877536,-1.8105249128556906,-7.189475200825882,15.557900108924159,0.8499984741210866,1.1147095755174448,0.5324981689453097,-1.950860554553735,3.0158568924443543,-0.7091811928042162,1.7741775306948355,-1.3159187215332082,53.30178409162476,-13.851229943157698,1.2416793617495236,4,-0.2599983215332031,-1.2399978637695312,-2.2474985122680664,-5.959999084472656,-1.3899993896484304,0,0.003498351746460182,-1.2926924579913928,57.11999893188477,1.9999931880573527,56.79999923706055,2.402984564755769,56.77000045776367,0.003498351746460182
9858,2012-04-03,56.93999862670898,57.18999862670898,56.5,57.06999969482422,2376000.0,-0.004023081154500896,2.7297330735208742,-0.46429155313354037,49.91021421204233,62.3732253215515,0.1631650978833008,-0.3273756655014921,-1.43935000486929,-6.903031140805545,15.967337802626623,0.6899986267089773,1.0008019033046693,0.13649864196776917,-1.9014909729483236,2.174488256883862,-0.8824961654902808,1.155493449425819,-1.0398007712968749,58.82342674778053,-4.734396225774134,1.018994807458047,4,-0.029998779296867895,-1.009998321533196,-1.9374990463256765,-5.729999542236321,-0.6099967956542898,1,0.013874270013711998,-1.7419521559362479,57.16999816894531,-1.2926924579913928,57.11999893188477,1.9999931880573527,56.79999923706055,0.013874270013711998
9859,2012-04-04,56.40999984741211,56.5099983215332,56.0,56.45000076293945,2275500.0,-0.009308022340700606,5.375137094082304,0.30769682208983323,35.78334872986041,60.02829036995134,0.6484864199064191,0.3937154424695777,-0.7836742061769826,-6.27375002007004,16.333583610905787,0.9399986267089773,0.8223101486998132,-0.50200004577637,-2.161202906001293,1.1572028144485529,-1.3316014758888315,0.32760138433609143,-0.46460595216000655,26.11464503870582,-31.63993414668789,0.8296014301124621,4,0.6700000762939453,-0.4799995422363281,-1.3775005340576172,-5.200000762939453,-0.020000457763671875,2,0.016309200250508082,2.7297330735208742,56.93999862670898,-1.7419521559362479,57.16999816894531,-1.2926924579913928,57.11999893188477,0.016309200250508082
9860,2012-04-05,56.31000137329102,56.52999877929688,56.02000045776367,56.25,1819000.0,-0.0017727082856157095,1.040008850165148,-1.5000000000001776,34.732832763312544,57.259571818294866,0.789144605263921,0.630804886675115,-0.5852612458786481,-6.074841102073961,16.705430403521195,0.5099983215332102,0.7325931557604903,-0.6684986114501896,-2.091457999293752,0.7544607763933726,-1.3799783053719707,0.04298108247159149,-0.32031535899572106,19.74531423878597,-31.747514051133418,0.7114796939217797,4,0.769998550415032,-0.3800010681152415,-1.2350025177002024,-5.1000022888183665,-0.5300025939941406,3,0.0021310411819963626,5.375137094082304,56.40999984741211,2.7297330735208742,56.93999862670898,-1.7419521559362479,57.16999816894531,0.0021310411819963626
9861,2012-04-09,55.5099983215332,55.72999954223633,55.13999938964844,55.66999816894531,2072300.0,-0.014207121865517758,3.2142477622920667,-2.6666030898337487,28.10899508378364,51.58328570700658,1.5306357321018567,1.513941599609396,0.29976411947525605,-5.191391143652872,16.918041332593702,1.1700019836425852,0.6362824229769259,-1.4720016479492202,-2.8792856652722847,-0.06471763062615565,-2.1756436566107524,-0.7683596392876879,2.6500015258789062,15.22629158097989,-29.69787125075274,0.7036420086615315,4,1.1400012969970703,0.4200019836425781,-0.35249900817871094,-4.2949981689453125,-0.1399993896484304,0,0.022518465822311207,1.040008850165148,56.31000137329102,5.375137094082304,56.40999984741211,2.7297330735208742,56.93999862670898,0.022518465822311207
9862,2012-04-10,54.75,55.5,54.63999938964844,55.36999893188477,2847200.0,-0.01369119698276744,-1.0476201288822484,3.8749970197649635,28.74563452636899,46.23411310689731,2.0202399309002104,2.3212828538301196,1.145443515829129,-4.3420974789599,17.21586700877375,0.8699989318847656,0.5664857307604265,-2.186499977111815,-3.8151813297864194,-0.5578186244372105,-3.000840653449117,-1.3721593007745128,3.349599838256836,4.313750716190938,-40.262187565946135,0.8143406763373009,4,1.3549995422363281,1.1800003051757812,0.5099992752075195,-3.5349998474121094,0.1399993896484375,1,0.03251139322916674,3.2142477622920667,55.5099983215332,1.040008850165148,56.31000137329102,5.375137094082304,56.40999984741211,0.03251139322916674
9863,2012-04-11,55.36000061035156,55.61999893188477,55.209999084472656,55.4000015258789,2744000.0,0.011141563659389231,-1.4117356670032954,0.0645177168382136,35.93003757084337,43.231645849632315,1.1485045604716504,1.6933523224713554,0.6161164829293853,-4.856752387892364,16.796449201560883,0.8699989318847727,0.450551075634003,-1.5099994659423857,-3.2832514061911695,0.2632524743063982,-2.3966254360667776,-0.6233734958179937,2.601215209960941,38.095314985104366,-9.612604206716846,0.8866259701243923,4,0.7449989318847656,0.5699996948242188,-0.1725006103515625,-4.145000457763672,-1.5900001525878906,2,0.007586672043258247,-1.0476201288822484,54.75,3.2142477622920667,55.5099983215332,1.040008850165148,56.31000137329102,0.007586672043258247
9864,2012-04-12,56.68999862670898,56.7400016784668,55.31000137329102,55.41999816894531,2089800.0,0.024024530377420694,1.0875816884270333,-31.749284760638687,50.777912728092815,42.15209988234051,-0.21683796489325147,0.3614063558648226,-0.6106094378837099,-6.069929093150385,15.62757605985246,1.4300003051757741,0.11839316837262004,-0.16700134277344603,-1.941595556643378,1.607592871096486,-1.054298449708412,0.72029576416152,1.1383685363769658,97.6189048924344,46.388062333763045,0.8872971069349654,4,-0.5849990844726491,-0.6249980926513601,-1.89999866485595,-5.125,-3.1399993896484304,3,-0.006350269966044375,-1.4117356670032954,55.36000061035156,-1.0476201288822484,54.75,3.2142477622920667,55.5099983215332,-0.006350269966044375
9865,2012-04-13,54.81999969482422,56.13999938964844,54.790000915527344,55.6500015258789,4757900.0,-0.03298639931530578,-2.0337065167075283,-0.6535445132958653,37.862944654969134,39.57084763512973,1.5005616384467473,2.097967292809159,1.2827762844722344,-4.075871671042158,13.96102678668038,1.8999977111816335,-0.2404359703998722,-1.884000205993651,-3.8085389977402997,0.04053858575299785,-2.8462696018669718,-0.9217308101203301,2.880832757324221,8.57143376148722,-41.234470922937305,0.9622693958733243,4,1.2849998474121094,1.5300006866455078,-0.029999732971191406,-3.2550010681152415,-0.43000030517578125,4,0.02863917737256849,1.0875816884270333,56.68999862670898,-1.4117356670032954,55.36000061035156,-1.0476201288822484,54.75,0.02863917737256849
9866,2012-04-16,55.1500015258789,55.61000061035156,54.70000076293945,55.11999893188477,4100500.0,0.006019734273837285,-1.0919562405454586,-0.03614762386247055,33.291761677401965,37.23818688296391,0.9629979200330894,1.634387345838654,0.9778991092155636,-4.287578165331759,12.17600883761618,0.9099998474121094,-0.4247655037390743,-1.4159984588623118,-3.3719815045232764,0.5399845867986528,-2.3939899816927976,-0.43800693603182594,2.4283976037695396,24.285789541564377,-19.211709532952746,0.9779915228304836,4,0.7649974822998118,1.289999008178718,0.05999851226807351,-3.5400028228759695,-0.5100021362304616,0,0.011423340634403312,-2.0337065167075283,54.81999969482422,1.0875816884270333,56.68999862670898,-1.4117356670032954,55.36000061035156,0.011423340634403312
9867,2012-04-17,55.77000045776367,56.25,55.349998474121094,55.5,3184000.0,0.011242047411256006,-2.157880647557605,8.999237126514116,38.211379592372,35.938316369667206,0.13804150044754238,0.8774425392641874,0.37075981421425297,-4.766113354800879,9.928247806072202,1.0999984741211009,-0.5819803491299851,-0.6804994583129869,-2.5299653439370644,1.1689664273110907,-1.605232401125022,0.24423348449904836,1.6908626822847665,52.45094189321097,13.689267101903965,0.9247329428120381,4,-0.07999992370605469,0.6700000762939453,-0.590001106262207,-4.160001754760742,-0.6700019836425781,1,-0.0071723421659612985,-1.0919562405454586,55.1500015258789,-2.0337065167075283,54.81999969482422,1.0875816884270333,56.68999862670898,-0.0071723421659612985
9868,2012-04-18,55.91999816894531,56.06000137329102,55.15999984741211,55.5,2135600.0,0.00268957701184247,1.571416115355659,1.5555461365659307,44.50191993470099,36.90704650353838,-0.19205576407665603,0.6613278059150574,0.23627451448167847,-4.776490358208335,8.54119354146129,0.9000015258789134,-0.7790148291099683,-0.4670017242431612,-2.2966647934539424,1.36266134496762,-1.3818332588485518,0.44782981036222935,1.4280304210871293,59.80376757284386,20.85661683520044,0.9148315346053916,4,-0.2299976348876953,0.5200023651123047,-0.7949991226196289,-4.309999465942383,-0.1699981689453125,2,-0.018419149016869585,-2.157880647557605,55.77000045776367,-1.0919562405454586,55.1500015258789,-2.0337065167075283,54.81999969482422,-0.018419149016869585
9869,2012-04-19,55.40999984741211,56.25,55.099998474121094,55.9000015258789,3159600.0,-0.009120141956950656,-1.0720665610469413,-1.1666757493187843,41.53470867019792,37.66281049319231,0.1801162919031256,1.0918402043068554,0.7494089208135364,-4.103670418921752,7.13695311409164,1.1500015258789062,-0.9473244709045758,-0.8909999847412138,-2.7352500038120766,0.953250034329649,-1.8131249942766487,0.03112502479422119,1.8297075746049742,45.806415093410905,6.200208229875102,0.9221250095354322,4,0.2800006866455078,1.0300006866455078,-0.19250106811523438,-3.8000011444091797,0.8800010681152344,3,-0.029597534635709466,1.571416115355659,55.91999816894531,-2.157880647557605,55.77000045776367,-1.0919562405454586,55.1500015258789,-0.029597534635709466
9870,2012-04-20,55.790000915527344,56.20000076293945,55.54999923706055,55.58000183105469,3765900.0,0.00685798717129904,-3.814749929358576,-0.428568092112952,41.95889256520848,39.20168799112841,-0.3144742301500685,0.6847259086357411,0.3702543084676506,-4.318264585523281,7.101520731798234,0.7900009155273438,-1.073703806522495,-0.47149887084960795,-2.324408323352472,1.381410581653256,-1.3979535971010435,0.4549558554018276,1.3457181851949969,70.32262510367367,30.822384368830114,0.9264547262514338,4,-0.10000038146972656,0.6499996185302734,-0.4250011444091797,-4.034999847412109,1.4099998474121094,4,-0.040150594043875776,-1.0720665610469413,55.40999984741211,1.571416115355659,55.91999816894531,-2.157880647557605,55.77000045776367,-0.040150594043875776
9871,2012-04-23,55.22000122070313,55.31999969482422,54.36999893188477,55.13000106811523,3514700.0,-0.010216879108628452,5.551794898777921,0.4285740236149632,38.907858716351235,40.330824012237535,0.23474981937220463,1.1822373559486934,0.9235335667984899,-3.602376455585052,7.010492815478514,1.420001983642571,-1.0938975716585162,-0.956998634338369,-2.8392934823924776,0.9252962137157397,-1.8981460583654268,-0.015851210311311092,1.8158890915762527,45.212862015579546,7.150323905173998,0.941147424027055,4,0.33499908447264914,1.0849990844726491,0.549997329711907,-2.930002212524421,0.7799987792968679,0,-0.015030818774113164,-3.814749929358576,55.790000915527344,-1.0720665610469413,55.40999984741211,1.571416115355659,55.91999816894531,-0.015030818774113164
9872,2012-04-24,56.68000030517578,56.790000915527344,55.43000030517578,55.5,3290900.0,0.02643967859829144,-1.0606074617807704,13.11109227312979,48.702602257373506,41.74999786629644,-1.0311215471268795,-0.3882396548429057,-0.5162554517003812,-4.901566355253578,6.005085778056084,1.5699996948242116,-1.0677530902828352,0.5605005264282212,-1.1736080567050209,2.2946091095614634,-0.3065537651383963,1.4275548179948387,0.19593652427992936,95.45452395927418,57.53881289150776,0.8670542915666203,4,-1.1000003814697266,-0.375,-0.8700008392333984,-3.970001220703125,-0.5299987792968821,1,-0.035991547363154464,5.551794898777921,55.22000122070313,-3.814749929358576,55.790000915527344,-1.0720665610469413,55.40999984741211,-0.035991547363154464
9873,2012-04-25,57.54999923706055,58.13000106811523,57.06000137329102,57.06000137329102,4123300.0,0.015349310642211123,-3.3673647333593526,0.41525231952929925,55.50193128385272,42.27488881693643,-1.7408712602449228,-1.3469891048866742,-1.3632553214059442,-5.636797177081434,5.155119853879441,1.450000762939446,-0.8955092847895756,1.4429994583129897,-0.24304262250051778,3.129041539126497,0.599978417906236,2.2860204987197434,-3.180000305175774,84.57442815082669,43.30020231334739,0.8430210404067537,4,-1.2999992370605469,-1.2849998474121094,-1.5524988174438477,-4.719999313354492,-2.700000762939453,2,-0.04257169062413679,-1.0606074617807704,56.68000030517578,5.551794898777921,55.22000122070313,-3.814749929358576,55.790000915527344,-0.04257169062413679
9874,2012-04-26,57.599998474121094,57.70000076293945,56.97999954223633,57.41999816894531,2032400.0,0.0008687964852021057,2.7894314166398972,0.36734916309848725,56.256051811834276,44.31856738992145,-1.8419085303926437,-1.4035810708728036,-1.3898450831236318,-5.545259885771451,5.7127141291177965,0.720001220703125,-0.6567841910512868,1.4514987945556612,-0.34076736198616686,3.2437649510974893,0.5553657162847472,2.3476318728265753,-3.154799499511711,85.90419433842446,40.17558317812165,0.8961330782709153,4,-1.3499984741210938,-1.3349990844726562,-1.4599981307983398,-4.769998550415039,-3.1899986267089844,3,-0.03211802991543955,-3.3673647333593526,57.54999923706055,-1.0606074617807704,56.68000030517578,5.551794898777921,55.22000122070313,-0.03211802991543955
9875,2012-04-27,58.11000061035156,58.27000045776367,57.56000137329102,57.81000137329102,2106000.0,0.008854203988557519,1.2903235730238682,1.6666596024244085,62.97407260341096,47.61660193725578,-2.0519278532220184,-1.9082459021885612,-1.8529426401519942,-5.922575711975135,6.524727671541246,0.7099990844726491,-0.4743571807094469,1.896000862121582,-0.08258259892813413,3.874584323171298,0.9067091315967275,2.8852925926464366,-3.591105593872065,95.89744141507606,44.39745331534432,0.9892917305248579,4,-1.7900009155273438,-1.7900009155273438,-1.8500003814697266,-5.209999084472656,-3.9200019836425852,4,-0.031319904933885145,2.7894314166398972,57.599998474121094,-3.3673647333593526,57.54999923706055,-1.0606074617807704,56.68000030517578,-0.031319904933885145
9876,2012-04-30,57.38000106811523,58.22999954223633,57.09000015258789,58.11999893188477,1887000.0,-0.01256237368041424,1.3750009934116936,-2.4666658189541133,63.16317635023752,50.389023799240846,-1.0866051844654478,-1.220336188870725,-1.115147254278341,-5.080032202758993,6.904352958606713,1.1399993896484375,-0.5189401663367406,1.153001213073722,-0.8538611683440323,3.159863594491476,0.1495700223648413,2.1564324037826026,-2.7110618339843597,68.66199500597028,10.73088298325127,1.0034311907088789,4,-1.0600013732910085,-1.0600013732910085,-0.9875001907348562,-4.479999542236321,-2.0900001525878835,0,-0.0031369867867743206,1.2903235730238682,58.11000061035156,2.7894314166398972,57.599998474121094,-3.3673647333593526,57.54999923706055,-0.0031369867867743206
9877,2012-05-01,57.36999893188477,58.09000015258789,56.709999084472656,57.27999877929688,2023700.0,-0.0001743139777669045,-1.2439050109013285,-0.12162217892012592,60.702871505579324,52.18912952933844,-0.9228197770772155,-1.2591389522965102,-1.0898900596041017,-4.958956434261211,7.01457775954612,1.3800010681152344,-0.2784150559131291,1.1329990386962976,-0.895524406137497,3.161522483530092,0.11873731627940032,2.147260761113195,-2.5570172488085916,42.30764528237339,-17.383524243805134,1.0142617224168966,5,-1.049999237060554,-1.049999237060554,-0.9299983978271555,-4.144998550415046,-1.5099983215332102,1,-0.023880058521726144,1.3750009934116936,57.38000106811523,1.2903235730238682,58.11000061035156,2.7894314166398972,57.599998474121094,-0.023880058521726144
9878,2012-05-02,57.72999954223633,57.849998474121094,56.9900016784668,57.040000915527344,2225200.0,0.006275067405508983,-1.1772150676266218,7.666638409697792,56.175778751134956,53.81591509388699,-1.1164810564722032,-1.6410579775419478,-1.4420659660588555,-5.20977186762439,7.343891243587835,0.8599967956542969,0.004759761753987846,1.4534996032714815,-0.6615813656920579,3.568580572235021,0.3959591187897118,2.5110400877532513,-2.778737108172649,65.38458716942375,10.057647828456481,1.0575404844817702,5,-1.4099998474121094,-1.4099998474121094,-1.289999008178711,-4.379999160766602,-1.720001220703125,2,-0.027368751582987128,-1.2439050109013285,57.36999893188477,1.3750009934116936,57.38000106811523,1.2903235730238682,58.11000061035156,-0.027368751582987128
9879,2012-05-03,57.33000183105469,57.91999816894531,57.209999084472656,57.84000015258789,1989300.0,-0.00692876692107014,1.1194181114242605,-0.7391294732943017,68.0575772545146,56.715768948254336,-0.4643175419499528,-1.231754772058288,-1.0277693327950814,-4.682805592097665,7.897586649616546,0.7099990844726562,0.21075616033887457,1.0075017929077177,-1.1591920007559082,3.1741955865713436,-0.07584510392409527,2.0908486897395306,-2.245989876043012,39.743730819547864,-20.609427401889995,1.0833468968318114,5,-1.0100021362304688,-1.0100021362304688,-0.8900012969970703,-3.910001754760742,-2.3100013732910156,3,-0.04325838614556299,-1.1772150676266218,57.72999954223633,-1.2439050109013285,57.36999893188477,1.3750009934116936,57.38000106811523,-0.04325838614556299
9880,2012-05-04,56.43000030517578,57.099998474121094,56.06999969482422,57.099998474121094,2280400.0,-0.015698613241477144,2.074631624496117,1.3137262235120761,58.5106339806486,58.893855088731826,0.5990070235024447,-0.33971989660779656,-0.12750068449717844,-3.672713369291209,8.264354343507186,1.2600021362304688,0.3230421563546102,0.10150032043456747,-2.065712276050782,2.2687129169199167,-0.9821059778081036,1.1851066186772385,-1.218548810054024,16.666696101061227,-46.25563594125773,1.0836062982426742,5,0.4200000762939453,-0.1100006103515625,0.010000228881835938,-3.010000228881836,-0.9500007629394531,4,-0.03579657003082448,1.1194181114242605,57.33000183105469,-1.1772150676266218,57.72999954223633,-1.2439050109013285,57.36999893188477,-0.03579657003082448
9881,2012-05-07,56.7599983215332,57.22999954223633,56.02000045776367,56.18000030517578,2496400.0,0.0058479180324788604,-1.6888936925939584,-0.8656710469379854,56.846462301482646,59.79872842696618,0.5704156786220622,-0.6021415938914458,-0.4398514743581501,-3.88367621497342,7.827034848020375,1.2099990844726562,0.5282568697163725,0.36899833679198935,-1.7707493327494461,2.508746006333425,-0.7008754979787284,1.438872171562707,-1.426204867905767,35.74869434134727,-27.320966962275158,1.0698738347707162,5,0.38500213623046875,-0.4399986267089844,-0.31999778747558594,-2.444997787475586,-2.2399978637695312,0,-0.04527836100814753,2.074631624496117,56.43000030517578,1.1194181114242605,57.33000183105469,-1.1772150676266218,57.72999954223633,-0.04527836100814753
9882,2012-05-08,56.52999877929688,56.66999816894531,55.61000061035156,56.33000183105469,3053500.0,-0.004052141455914482,3.4166958069746003,0.3448235038772049,54.172372189334354,59.65099963868636,0.8682004180780041,-0.24448653272227006,-0.20579681899074131,-3.5295013422114536,7.087140071704779,1.1499977111816406,0.7117872642794083,0.04999885559082884,-1.94557468583929,2.0455723970209476,-0.9477879151242306,1.0477856263058882,-1.0787570455039983,39.826802652786526,-22.678768431607395,0.9977867707150605,5,0.4100017547607351,-0.20999908447266336,-0.10999870300293679,-2.214998245239265,-2.4499969482421946,1,-0.021935218300830117,-1.6888936925939584,56.7599983215332,2.074631624496117,56.43000030517578,1.1194181114242605,57.33000183105469,-0.021935218300830117
9883,2012-05-09,55.77999877929688,56.20000076293945,55.290000915527344,55.93999862670898,3306300.0,-0.013267291990012864,1.6764539237850544,-0.8000114442663231,52.45032429982619,59.22814102624102,1.498282419542484,0.5676981768362381,0.5480087646151546,-2.6486866021505406,6.530020122476568,1.2399978637695384,0.9758207442691571,-0.7210010528564368,-2.6753631683966645,1.233361062683791,-1.6981821106265471,0.25618000491367354,2.4900016784667898,18.631116938724272,-44.08711841513589,0.9771810577701137,5,1.0000019073486257,0.5400009155273366,0.6400012969970632,-1.319997787475593,-1.299999237060554,2,0.001434238666286447,3.4166958069746003,56.52999877929688,-1.6888936925939584,56.7599983215332,2.074631624496117,56.43000030517578,0.001434238666286447
9884,2012-05-10,56.33000183105469,56.68000030517578,56.02999877929688,56.33000183105469,2879000.0,0.009860219860061026,-1.1666497126290902,-0.0,53.497414702987335,58.175179037305064,0.8372288289967003,-0.011233730061462666,0.018596967781469687,-3.0622309203172335,6.8955800865311385,0.9000015258788991,1.0518256819242424,-0.1529981613159208,-2.1066621124342575,1.8006657898024159,-1.1298301368750856,0.823833814243244,1.8803986358642604,53.608332563183424,-7.811413211322822,0.976831975559168,5,0.42999839782714844,-0.01000213623046875,0.08999824523925781,-1.710000991821289,-1.9000015258789062,3,-0.005680871633578888,1.6764539237850544,55.77999877929688,3.4166958069746003,56.52999877929688,-1.6888936925939584,56.7599983215332,-0.005680871633578888
9885,2012-05-11,56.38999938964844,57.08000183105469,55.83000183105469,55.86000061035156,2144200.0,0.0010651084083699303,-3.237314436455801,100.0,58.1137192615253,57.614128249670365,0.5672427560731705,0.055252754999450815,-0.02581289565974032,-2.988027293609271,6.802680327041416,1.25,0.9761757473301031,-0.17150058746337749,-1.9632740477330444,1.6202728728062894,-1.067387317598211,0.724386142671456,1.7619930862426756,56.70099241189321,-6.489202388244877,0.895886730134835,5,0.3000011444091797,-0.06999969482421875,0.11500072479248047,-1.7099990844726562,-0.970001220703125,4,-0.02429506910291357,-1.1666497126290902,56.33000183105469,1.6764539237850544,55.77999877929688,3.4166958069746003,56.52999877929688,-0.02429506910291357
9886,2012-05-14,55.77999877929688,56.11999893188477,55.290000915527344,55.86999893188477,2613200.0,-0.010817531777869371,1.813551870171039,-0.16981199976967812,42.92451698499794,55.63875552516132,1.035286583439479,0.7535036843128395,0.6052589784151934,-2.2399426512387848,6.701751146347587,1.0999984741210938,0.8635852122984673,-0.8130010604858313,-2.5204595626425643,0.8944574416709017,-1.6667303115642014,0.04072819059253874,2.3147538653869546,27.374168332488384,-30.42387372626612,0.8537292510783672,5,0.825000762939446,0.5400009155273366,0.7250013351440359,-1.0999984741211009,-0.8499984741211009,0,-0.005378258222047516,-3.237314436455801,56.38999938964844,-1.1666497126290902,56.33000183105469,1.6764539237850544,55.77999877929688,-0.005378258222047516
9887,2012-05-15,55.36999893188477,56.08000183105469,55.16999816894531,55.83000183105469,2448000.0,-0.0073503021940596325,-1.1162766971988733,5.111134658585095,31.525425920537884,52.89982743287276,1.2647539886322647,1.1931745953400892,1.0365135885917383,-1.7185481637420423,7.203503720217422,0.910003662109375,0.6051793095332911,-1.203000831603994,-2.9597096098936575,0.5537079466856696,-2.0813552207488257,-0.3246464424591622,2.668658678215934,10.471224056114261,-42.124678040305085,0.8783543891448325,5,1.1749992370605398,0.950000762939446,0.9200010299682546,-0.5249977111816477,-2.1800003051757955,1,-0.015351245990933737,1.813551870171039,55.77999877929688,-3.237314436455801,56.38999938964844,-1.1666497126290902,56.33000183105469,-0.015351245990933737
9888,2012-05-16,54.88999938964844,55.91999816894531,54.7599983215332,55.72999954223633,3464500.0,-0.008668946207256112,-1.1090862431899127,1.8260757793128894,28.594010264123924,48.51498665616269,1.4522540704220575,1.6780892335843944,1.5887225209618379,-1.1203516856237812,7.717088108139835,1.1599998474121094,0.3677104701723479,-1.6315004348754911,-3.5239595161141324,0.26095864636315014,-2.5777299754948118,-0.6852708942561705,3.033911842806056,5.603485838779957,-41.011979101087576,0.9462295406193193,5,1.1049995422363281,1.4300003051757812,1.1275005340576172,0.1600017547607422,-1.220001220703125,2,-0.014756741985799793,-1.1162766971988733,55.36999893188477,1.813551870171039,55.77999877929688,-3.237314436455801,56.38999938964844,-0.014756741985799793
9889,2012-05-17,53.77000045776367,55.08000183105469,53.61999893188477,54.91999816894531,4416200.0,-0.02040442602183712,-1.0137960427140735,1.3690446455738166,18.731981185953202,44.09513634564098,2.2508630785226345,2.8131558335342106,2.74941755911253,0.10822026416569486,8.694528001046024,1.4600028991699148,0.12201366490629084,-2.669499397277832,-4.880119371928046,-0.45887942262761783,-3.774809384602939,-1.564189409952725,3.964076000035547,4.335300583559795,-34.557289238066225,1.1053099873251089,5,1.654998779296875,2.174999237060547,2.247499465942383,1.2800006866455078,-1.5100021362304688,3,0.013204371925389147,-1.1090862431899127,54.88999938964844,-1.1162766971988733,55.36999893188477,1.813551870171039,55.77999877929688,0.013204371925389147
9890,2012-05-18,53.54999923706055,54.75,53.349998474121094,54.06000137329102,3740600.0,-0.004091523504373695,-2.076914048090144,0.4434810011112463,20.217716568599755,40.02527570865399,2.256688916535481,3.011118967647242,2.9845415254824843,0.42464209958756527,9.790128578167131,1.4000015258789062,-0.12034014834966911,-2.7775005340576158,-5.32758733408442,-0.22741373403081155,-4.052543934071018,-1.5024571340442137,3.854951018665517,7.220242956238387,-26.7539196145841,1.2750434000134026,5,1.6650009155273438,2.260000228881836,2.535000801086426,1.5000019073486328,-1.6599998474121094,4,0.0164332601429098,-1.0137960427140735,53.77000045776367,-1.1090862431899127,54.88999938964844,-1.1162766971988733,55.36999893188477,0.0164332601429098
9891,2012-05-21,54.38999938964844,54.52999877929688,53.63000106811523,53.84000015258789,2466600.0,0.015686277582737107,1.1686743665519161,-1.0784253594028004,29.476582429794476,37.28129906870511,1.1679752235061542,2.21954620000313,2.1549073777894208,-0.3154690330110981,9.923109024741272,0.9799995422363352,-0.42955701094022913,-1.8960002899169908,-4.54699364111606,0.7549930612820788,-3.221496965516529,-0.5705036143174524,2.6094556879171265,38.095224787397264,4.961409901387974,1.325496675599536,5,0.8250007629394531,1.4200000762939453,1.8375005722045898,0.6600017547607422,-2.799999237060547,0,0.018937282420578683,-2.076914048090144,53.54999923706055,-1.0137960427140735,53.77000045776367,-1.1090862431899127,54.88999938964844,0.018937282420578683
9892,2012-05-22,54.63999938964844,54.9900016784668,54.27999877929688,54.56000137329102,2080800.0,0.00459643321944192,-1.2187479511006214,0.1454511405960517,28.391600407399082,34.6081075251021,0.6947447298604033,1.9066323177157116,1.9112997470971607,-0.439800159641905,10.626978440216794,0.7100028991699148,-0.6094774279249506,-1.5440002441406264,-4.286564836409397,1.1985643481281443,-2.9152825402750153,-0.17271794800623752,1.9945100275726801,50.1945941131941,20.267001654102565,1.3712822961343856,5,0.5750007629394531,1.1700000762939453,1.5375003814697266,1.2500019073486328,-3.7000007629394602,1,0.0053074838720126305,1.1686743665519161,54.38999938964844,-2.076914048090144,53.54999923706055,-1.0137960427140735,53.77000045776367,0.0053074838720126305
9893,2012-05-23,55.099998474121094,55.29999923706055,53.72999954223633,54.29999923706055,3235100.0,0.008418724187610582,1.6166644944098827,10.000238424491853,34.535342301664784,32.50121059162181,0.1432030879639754,1.3214243611449632,1.4299650389120018,-0.7781632576481456,10.540238808758675,1.5699996948242188,-0.801065238051045,-0.9615011215209961,-3.6657615414487807,1.7427592984067886,-2.313631331484892,0.3906290884428998,1.2060598487900194,89.7435546313341,58.535409628017675,1.3521302099638934,5,0.11500167846679688,0.7100009918212891,0.9650020599365234,0.8300018310546875,-2.2099990844726562,2,-0.034664245014619954,-1.2187479511006214,54.63999938964844,1.1686743665519161,54.38999938964844,-2.076914048090144,53.54999923706055,-0.034664245014619954
9894,2012-05-24,55.75,55.75,54.93999862670898,55.33000183105469,4060700.0,0.011796761231929853,2.8571662125340938,0.5249982118589515,45.11493969379376,31.05690175076276,-0.6679677748771411,0.5541297994900702,0.7573591411457699,-1.2983207554124547,10.349076220610046,0.8100013732910227,-0.951437012539067,-0.21899967193603231,-2.8265108656561253,2.3885115217840607,-1.5227552687960824,1.0847559249240177,0.26045233803210976,100.0,64.18672246824595,1.3037555968600472,5,-1.0150012969970703,0.05999946594238281,0.3150005340576172,0.18000030517578125,-3.6899986267089773,3,-0.037309449884389,1.6166644944098827,55.099998474121094,-1.2187479511006214,54.63999938964844,1.1686743665519161,54.38999938964844,-0.037309449884389
9895,2012-05-25,56.290000915527344,56.709999084472656,56.1500015258789,56.36000061035156,6119900.0,0.009686115076723567,-2.1999999999999105,-0.16666666666666666,46.72247366822144,31.47889693778759,-1.3674468365324586,-0.13619478605177449,0.17058138190745353,-1.7250959930671996,9.433328131317111,0.9599990844726562,-1.026367713931407,0.41200122833252095,-2.0006553684358224,2.8246578251008643,-0.7943270700516507,1.6183295267166926,-2.94000244140625,86.36368703113565,48.454392354530775,1.2063282983841703,5,-1.2600021362304688,-0.48000144958496094,-0.22500038146972656,-0.3600006103515625,-3.770000457763672,4,-0.07159357840554736,2.8571662125340938,55.75,1.6166644944098827,55.099998474121094,-1.2187479511006214,54.63999938964844,-0.07159357840554736
9896,2012-05-29,57.20000076293945,57.27999877929688,56.65999984741211,56.66999816894531,4422800.0,0.01616627878151422,-1.2545446979102624,-7.57149863760218,54.267527313953345,34.00579709261153,-2.2963191279123194,-1.1176750106311033,-0.7775525669488772,-2.5194208556235935,8.86072647302334,0.9899978637695384,-1.1368186558807096,1.3310010910034151,-1.0593034479141181,3.7213056299209484,0.1358488215446485,2.5261533604621818,-3.782802276611328,97.74653426619696,57.59795724125695,1.1951522694587684,5,-1.8850021362304688,-1.3900012969970703,-1.135000228881836,-1.2700004577636719,-4.490001678466797,1,-0.09283219060254677,-2.1999999999999105,56.290000915527344,2.8571662125340938,55.75,1.6166644944098827,55.099998474121094,-0.09283219060254677
9897,2012-05-30,56.0,56.79999923706055,55.70000076293945,56.77000045776367,3761800.0,-0.020979034037302835,1.6506050675846473,-1.4528239417865652,51.32530807116104,36.53149684894898,-1.1147864264893101,-0.026955676244980964,0.364103227739605,-1.2114648001328732,8.754665425830149,1.5,-1.330491665665967,0.19950027465820597,-2.0859091646729624,2.4849097139893743,-0.9432044450073747,1.3422049943237866,-2.428289501953124,63.943688608881565,20.202781410405883,1.1427047196655833,5,-0.6850013732910156,-0.1900005340576172,-0.06999969482421875,-0.06999969482421875,-3.9399986267089773,2,-0.07874999727521625,-1.2545446979102624,57.20000076293945,-2.1999999999999105,56.290000915527344,2.8571662125340938,55.75,-0.07874999727521625
9898,2012-05-31,56.1500015258789,56.65999984741211,55.52999877929688,55.86999893188477,4782700.0,0.00267859867640885,-1.3541617824119345,-0.3636395162768392,48.86075778222231,39.879138692978884,-1.1926841511268904,-0.3176836705375692,0.1849886706711601,-1.2418028279871152,8.689003315339756,1.1300010681152273,-1.355669062982301,0.4285017013549748,-1.6783327776515833,2.535336180361533,-0.6249155381483078,1.4819189408582574,-2.429959496582022,51.709522233651505,8.836042390319598,1.0534172395032795,5,-0.8350028991699148,-0.34000205993651633,-0.20750141143798118,-0.2200012207031179,-3.8500022888183523,3,-0.09278722631501068,1.6506050675846473,56.0,-1.2545446979102624,57.20000076293945,-2.1999999999999105,56.290000915527344,-0.09278722631501068
9899,2012-06-01,54.849998474121094,55.29999923706055,54.52000045776367,55.06000137329102,5064100.0,-0.02315232442440185,1.2608705267056983,-0.7500034059482112,41.57549380258246,42.252225052310294,0.309136395500623,0.8295277472912801,1.4421064911214785,0.17008206911376078,8.820105307688326,1.6300010681152273,-1.3043553806156751,-0.7475011825561495,-2.744803826539105,1.2498014614268058,-1.7461525045476236,0.2511501394353246,-0.9875581748242155,11.956457139224066,-27.963038037377608,0.998651321991476,6,0.6050014495849609,0.9600009918212891,1.407501220703125,1.0800018310546875,-3.6199989318847656,4,-0.03573380381035762,-1.3541617824119345,56.1500015258789,1.6506050675846473,56.0,-1.2545446979102624,57.20000076293945,-0.03573380381035762
9900,2012-06-04,54.40999984741211,54.9900016784668,53.95000076293945,54.86000061035156,4681600.0,-0.008021853034628323,1.9295680813225662,2.1428311928937895,42.36344390845918,43.68409854993971,0.9878366770939024,1.1704428877944153,1.8509536954786583,0.7077661104118249,9.764832996839779,1.0400009155273438,-1.1933974796839237,-1.0864997863769545,-3.1106624161120493,0.9376628433581402,-2.0985811012445055,-0.07441847150940362,2.8699989318847727,13.813794549218187,-26.548647356167486,1.0120813148675492,6,1.0949993133544922,1.3999996185302734,1.8474998474121094,1.5200004577636719,-4.119998931884766,0,-0.043190562042114355,1.2608705267056983,54.849998474121094,-1.3541617824119345,56.1500015258789,1.6506050675846473,56.0,-0.043190562042114355
9901,2012-06-05,54.18999862670898,54.36000061035156,53.4900016784668,54.11000061035156,3980800.0,-0.0040433968263206,3.1428324901681184,-0.1777730682829495,43.280185399365415,45.3383857712693,1.3147436333136255,1.2522369990490887,2.0259663355634103,1.019257342988098,10.973645844495728,0.9199981689453125,-0.8916263631149235,-1.1780010223388757,-3.1907045822919002,0.8347025376141488,-2.184352802315388,-0.17164924236236345,3.023400192260759,21.147959654072178,-22.045599056501363,1.006351779976513,6,1.1950016021728587,1.6000003814697337,2.1300010681152415,1.7550010681152415,-4.1499977111816335,1,-0.03081746099403304,1.9295680813225662,54.40999984741211,1.2608705267056983,54.849998474121094,-1.3541617824119345,56.1500015258789,-0.03081746099403304
9902,2012-06-06,55.290000915527344,55.290000915527344,54.40999984741211,54.56999969482422,3491200.0,0.02029899089674836,1.4444432670707412,9.000238424491764,52.12766561857285,47.29308836203687,0.3538516908727658,0.05752328285809938,0.8631710703944293,0.010885121253053853,11.58399415657312,1.1000022888183665,-0.5563292663445623,-0.01599884033203125,-1.9529577310078992,1.9209600503438367,-0.9844782856699652,0.9524806050059027,1.7744620178222732,56.78234311597168,8.468973988103642,0.9684794453379324,6,0.09499931335449219,0.42999839782714844,1.029998779296875,0.654998779296875,-4.540000915527344,2,-0.046663081720625055,3.1428324901681184,54.18999862670898,1.9295680813225662,54.40999984741211,1.2608705267056983,54.849998474121094,-0.046663081720625055
9903,2012-06-07,55.86000061035156,56.4900016784668,55.81000137329102,55.97999954223633,5769400.0,0.010309272660260493,-5.181893846127505,-0.16666490060611197,61.807897233463954,49.147861422000226,-0.10840430193625394,-0.5335299247971221,0.23667441158598734,-0.46116399314215073,11.612586032030231,1.2000007629394531,-0.3009950802395025,0.5500007629394545,-1.3914050295461493,2.4914065554250584,-0.42070213330334383,1.520703659182253,1.0614838728027394,78.99996439615884,24.08583266680529,0.9707028962428014,6,-0.47500038146972656,-0.22500228881835938,0.45999908447265625,0.08499908447265625,-5.409999847412109,3,-0.06802719648299382,1.4444432670707412,55.290000915527344,3.1428324901681184,54.18999862670898,1.9295680813225662,54.40999984741211,-0.06802719648299382
9904,2012-06-08,56.0099983215332,56.25,55.36000061035156,55.63999938964844,2963700.0,0.0026852436366398003,1.094110572068413,-3.0833518771656547,64.00909617809322,51.06859725643042,-0.24321992061913278,-0.7470313991784536,0.06396289729863724,-0.536732249788372,12.208711267582784,0.8899993896484375,-0.03567714518391796,0.715998649597168,-1.1950491119333222,2.627046411127658,-0.23952523116807356,1.6715225303624095,0.774226849433596,83.99988810221353,22.100512806590828,0.9555238807652437,6,-0.6249980926513672,-0.375,0.3100013732910156,-0.06499862670898438,-5.509998321533203,4,-0.06623815739423677,-5.181893846127505,55.86000061035156,1.4444432670707412,55.290000915527344,3.1428324901681184,54.18999862670898,-0.06623815739423677
9905,2012-06-11,55.02000045776367,56.63999938964844,54.91999816894531,56.61999893188477,3221000.0,-0.017675377493966526,1.0975632449129598,-4.324332683801943,53.52743996339943,50.98636532859109,0.6120464762902245,0.142366259740335,1.0183076885943407,0.5268453336251895,13.034631549044706,1.720001220703125,0.13180293435994628,-0.20549926757812642,-2.0481236649791725,1.6371251298229197,-1.126811466278653,0.7158129311224002,1.6324557735031249,48.571425111383185,-15.664067270074007,0.9213121987005244,6,0.125,0.2949981689453125,1.2999992370605469,0.9249992370605469,-2.279998779296875,0,-0.06888405823327381,1.094110572068413,56.0099983215332,-5.181893846127505,55.86000061035156,1.4444432670707412,55.290000915527344,-0.06888405823327381
9906,2012-06-12,55.47999954223633,55.6500015258789,54.68000030517578,55.08000183105469,3219400.0,0.008360579437395321,1.6216189744673923,-0.2499988079059665,54.59518521934711,51.34968501172287,-0.1314121497159917,-0.35970252367974354,0.516949547165467,0.13554491223359122,13.752843538473092,0.9700012207031179,0.17070790017409365,0.2694997787475586,-1.5589484077505347,2.097947965245652,-0.644724314501488,1.1837238719966052,1.1599998474121094,47.98205894478267,-17.28473206774813,0.9142240932490477,6,-0.404998779296875,-0.16500091552734375,1.1050004959106445,0.4650001525878906,-1.8400001525878906,1,-0.09354720024389862,1.0975632449129598,55.02000045776367,1.094110572068413,56.0099983215332,-5.181893846127505,55.86000061035156,-0.09354720024389862
9907,2012-06-13,54.52000045776367,55.27000045776367,54.18999862670898,55.22000122070313,5693900.0,-0.01730351644545025,1.700007152564212,-1.7500119209971854,46.991712533373644,51.14201331740635,0.6666797232445134,0.5621747385845808,1.42196969582713,1.1553659671592555,14.52010635803817,1.2900009155273509,0.12891166294559753,-0.6479993820190444,-2.500197654743758,1.204198890705669,-1.5740985183814047,0.2780997543433159,2.1199989318847656,13.469458297587028,-46.6893909455611,0.926099136362358,6,0.5450000762939453,0.7949981689453125,2.2124996185302734,1.4249992370605469,-1.2299995422363281,2,-0.08217167103120182,1.6216189744673923,55.47999954223633,1.0975632449129598,55.02000045776367,1.094110572068413,56.0099983215332,-0.08217167103120182
9908,2012-06-14,54.08000183105469,54.66999816894531,53.599998474121094,54.52999877929688,4451000.0,-0.008070407612154162,1.9315231705022888,0.6428520825499625,41.14529101325314,51.09421300748088,0.8740897143451463,0.9890901396045848,1.808157724778681,1.6519579780064788,15.105856450021532,1.0699996948242188,-0.07862810204321136,-1.0474981307983384,-2.959740309444882,0.8647440478482054,-2.0036192201216068,-0.09137704147507009,2.4339976501464875,15.789579354463068,-37.704965726085206,0.9561210893232713,6,0.9849987030029297,1.2349967956542969,2.5499982833862305,1.8649978637695312,-0.5100021362304688,3,-0.06157547556040355,1.700007152564212,54.52000045776367,1.6216189744673923,55.47999954223633,1.0975632449129598,55.02000045776367,-0.06157547556040355
9909,2012-06-15,54.47999954223633,54.540000915527344,53.97999954223633,54.38999938964844,4060400.0,0.00739640713088785,4.3332727834190115,-0.20000169543250168,40.2583318721957,50.86031167011827,0.46498652683388997,0.6798682649868653,1.3749740250630964,1.305386631784124,14.848436838436932,0.5600013732910156,-0.17639982736262994,-0.6830003738403292,-2.513756913826157,1.1477561661454985,-1.598378643833243,0.23237789615258464,1.9130400268554695,28.94739483861577,-19.54715873516276,0.9153782699929153,6,0.5850009918212891,0.8349990844726562,2.070000648498535,1.4650001525878906,-2.1899986267089844,4,-0.07397207806825634,1.9315231705022888,54.08000183105469,1.700007152564212,54.52000045776367,1.6216189744673923,55.47999954223633,-0.07397207806825634
9910,2012-06-18,54.43000030517578,54.599998474121094,54.0,54.25,2727600.0,-0.0009177539919358324,1.3077013366198629,2.0,33.57057170253675,49.781465703803974,0.5790103030548863,0.8423637073775652,1.393745797811647,1.3948531330713863,14.368635727827783,0.5999984741210938,-0.2741517609227273,-0.7769996643066435,-2.482546485797272,0.928547157183985,-1.6297730750519577,0.07577374643867074,1.8469177482910197,40.487833925075876,-1.703282705164682,0.8527734107453129,6,0.6899986267089844,0.8849983215332031,2.109999656677246,1.5149993896484375,-1.7299995422363281,0,-0.07220283452399823,4.3332727834190115,54.47999954223633,1.9315231705022888,54.08000183105469,1.700007152564212,54.52000045776367,-0.07220283452399823
9911,2012-06-19,55.41999816894531,55.79999923706055,54.52999877929688,54.58000183105469,2822700.0,0.018188459640250842,-1.70212161547954,4.666638409697792,46.472005576330666,49.15305903244373,-0.2438021043626577,-0.07010717619326101,0.4091709239969532,0.4474462659419558,13.468385266928266,1.3699989318847656,-0.170206898352383,0.16149826049804972,-1.5018566703043916,1.824853191300491,-0.670179204903171,0.9931757258992704,0.7454432295214914,82.72723016661551,41.49949870065217,0.8316774654012193,6,-0.2999992370605469,-0.10499954223632812,1.0850019454956055,0.5250015258789062,-1.8599967956542898,1,-0.04835793177597503,1.3077013366198629,54.43000030517578,4.3332727834190115,54.47999954223633,1.9315231705022888,54.08000183105469,-0.04835793177597503
9912,2012-06-20,54.93000030517578,55.52999877929688,54.47999954223633,55.40999984741211,2621700.0,-0.008841535185111216,1.916675055498709,-0.5714305177111717,42.87381626150321,47.049272257781425,0.2120597404778195,0.46665651817622233,0.9235105359638283,0.9814502864716488,13.04794400615252,1.049999237060554,-0.04832786780833942,-0.3429996490478544,-1.9886142226926466,1.3026149245969378,-1.1658069358702505,0.4798076377745417,1.1284235044910247,60.45460771921064,19.703739294581794,0.8228072868223949,6,0.18999862670898438,0.3849983215332031,1.5324993133544922,1.0149993896484375,0.3400001525878906,2,-0.02348445127180876,-1.70212161547954,55.41999816894531,1.3077013366198629,54.43000030517578,4.3332727834190115,54.47999954223633,-0.02348445127180876
9913,2012-06-21,53.18999862670898,55.29999923706055,53.11999893188477,55.06999969482422,4725300.0,-0.031676709790639745,-1.158415654607576,3.9166726271368435,40.77776689881247,44.46801344897245,1.7137066660633664,2.1673501755137465,2.6484717136718885,2.7489209771943237,12.52247944595069,2.180000305175774,0.043344996694052895,-1.987501335144053,-3.8787434689457,-0.09625920134240573,-2.93312240204488,-1.0418802682432258,2.765688297709829,2.611928613926536,-40.055299291908256,0.9456210669008239,6,1.6900005340576243,2.01000022888185,3.2425003051757884,2.7550010681152415,1.3900032043457102,3,0.001880095721005448,1.916675055498709,54.93000030517578,-1.70212161547954,55.41999816894531,1.3077013366198629,54.43000030517578,0.001880095721005448
9914,2012-06-22,53.66999816894531,53.81999969482422,52.97000122070313,53.47999954223633,3544300.0,0.009024244305870344,2.4693696428988194,-0.10106304189468562,45.907065595568206,43.6213051858801,0.9687452549506474,1.6058658772749084,2.1158228336376723,2.302174938929248,12.49637316845164,0.8499984741210866,-0.03511598405160754,-1.4035017013549833,-3.3886184192411477,0.5816150165311811,-2.396060060298062,-0.41094334241190467,2.1155474759214528,24.734891833711245,-20.690566996863105,0.9925583589430816,6,0.7150020599365234,1.4550018310546946,2.4875011444091797,2.2750015258789062,0.6700019836425781,4,-0.0018632099409863212,-1.158415654607576,53.18999862670898,1.916675055498709,54.93000030517578,-1.70212161547954,55.41999816894531,-0.0018632099409863212
9915,2012-06-25,52.2599983215332,53.11000061035156,52.0,53.06999969482422,2941800.0,-0.026271658198564363,1.494374413331676,-4.2631959363141725,40.56694745556045,42.06261210101491,2.174766639778447,2.844296328339695,3.5159883845631867,3.707708194159686,13.624538558861913,1.6699981689453125,-0.31106798961182847,-2.612001419067383,-4.875772839030233,-0.34822999910453234,-3.743887129048808,-1.4801157090859576,3.3003037694004718,6.842062466684134,-39.93363905069034,1.131885709981425,6,1.6400012969970703,2.3800010681152344,3.4250011444091797,3.6850013732910156,1.7300033569335938,0,0.0005741024676186868,2.4693696428988194,53.66999816894531,-1.158415654607576,53.18999862670898,1.916675055498709,54.93000030517578,0.0005741024676186868
9916,2012-06-26,51.88999938964844,52.43999862670898,51.4000015258789,52.27999877929688,2917200.0,-0.00707996448083148,1.9295730757245835,0.48147991164988607,32.10522638457674,40.408558084481925,2.2148898471187977,2.947190187630085,3.8610122651644687,4.069766322173258,15.070106958070612,1.0399971008300781,-0.6573629580402454,-2.7165002822875977,-5.074245483136181,-0.35875508143901413,-3.8953728827118894,-1.537627681863306,3.3142724921918685,11.86436294513311,-32.255702095382404,1.1788726004242926,6,1.710000991821289,2.450000762939453,3.622500419616699,3.9200000762939453,1.7900009155273438,1,0.015609970761583769,1.494374413331676,52.2599983215332,2.4693696428988194,53.66999816894531,-1.158415654607576,53.18999862670898,0.015609970761583769
9917,2012-06-27,51.59000015258789,52.290000915527344,51.43999862670898,51.849998474121094,2843500.0,-0.00578144614741305,-2.0357150155652373,0.6666634062365385,26.86886387541668,38.82228840250009,2.297128057937215,3.0565755895278244,4.11204802549387,4.350100042671912,16.160193225479745,0.8500022888183665,-0.8482668117131453,-2.795999526977539,-5.4153643678580465,-0.1766346860970316,-4.105681947417793,-1.4863171065372853,3.1577592865370434,4.871762518327849,-33.39718111480945,1.3096824204402542,6,2.010000228881836,2.75,3.922499656677246,4.219999313354492,4.029998779296882,2,0.03818571845079388,1.9295730757245835,51.88999938964844,1.494374413331676,52.2599983215332,2.4693696428988194,53.66999816894531,0.03818571845079388
9918,2012-06-28,50.93999862670898,51.09000015258789,50.349998474121094,50.77999877929688,3688500.0,-0.012599370497313522,2.217378324363323,-0.6153880012323939,23.94652673937472,37.009865609964436,2.7433745291045497,3.4743769358831287,4.699687864920648,4.976775965991301,17.37463999608537,1.2400016784667969,-1.126266211981374,-3.1855009078979535,-6.087264692321618,-0.2837371234742889,-4.636382800109786,-1.7346190156861212,3.406029862826429,17.002880260322563,-14.841885525061581,1.4508818922118312,6,2.135000228881843,2.875000000000007,4.5725011825561594,4.8700008392334055,4.6300010681152415,3,0.085002001330726,-2.0357150155652373,51.59000015258789,1.9295730757245835,51.88999938964844,1.494374413331676,52.2599983215332,0.085002001330726
9919,2012-06-29,52.88999938964844,52.88999938964844,52.20000076293945,52.43000030517578,2888000.0,0.03828034580898154,2.0,2.8749970197651744,40.03740476184531,37.72840261655426,0.6080572652746596,1.4440460984999604,2.725140117532149,3.0111988670622125,17.338689410512764,1.9500007629394602,-1.2174710944285465,-1.1375001907348619,-4.068481313053482,1.7934809315837583,-2.6029907518941684,0.3279903704244447,0.8965848977289639,92.02894744843944,59.726443186159685,1.4654905611593092,6,0.1849994659423828,0.9249992370605469,2.622500419616699,2.9200000762939453,3.6300010681152344,4,0.031953156757589474,2.217378324363323,50.93999862670898,-2.0357150155652373,51.59000015258789,1.9295730757245835,51.88999938964844,0.031953156757589474
9920,2012-07-02,52.06000137329102,53.099998474121094,51.72000122070313,52.459999084472656,4031800.0,-0.015692910303187868,-1.5555551630962887,-0.8695619723682528,34.538873042206646,36.4024990016516,1.191852714451187,2.201851241524004,3.5081899498788474,3.8172829288028893,17.023081125700973,1.3799972534179616,-1.2377996065752228,-1.8499982833862205,-4.90232120247272,1.202324635700279,-3.3761597429294667,-0.3238368238429743,1.2454609002304977,62.18192360617923,30.546559086094216,1.526161459543249,7,0.8799972534179616,1.7549972534179616,3.2124977111816335,3.74999809265136,4.8199996948242045,0,0.04379559583466719,2.0,52.88999938964844,2.217378324363323,50.93999862670898,-2.0357150155652373,51.59000015258789,0.04379559583466719
9921,2012-07-03,52.52000045776367,52.72000122070313,51.77000045776367,51.88999938964844,2278000.0,0.008835940690325117,-1.1839124810909334,-1.5750116825772522,40.53029399928765,36.14210763918321,0.3098081094329146,1.697349171113288,3.023995546283153,3.3303731497566105,16.404887969392,0.9500007629394602,-1.277872847113258,-1.3064992904663058,-4.417378701310071,1.8043801203774592,-2.8619389958881882,0.24894041495557673,0.5799980163574219,78.9091630415483,43.118024135690206,1.5554397054218836,7,0.30499839782714844,1.2949981689453125,2.899998664855957,3.289999008178711,4.279998779296875,1,0.02798936039395672,-1.5555551630962887,52.06000137329102,2.0,52.88999938964844,2.217378324363323,50.93999862670898,0.02798936039395672
9922,2012-07-05,52.709999084472656,52.97000122070313,51.97999954223633,52.29999923706055,2381800.0,0.0036176432797592195,1.1290264361451048,0.6507923052237043,43.35594527254578,36.428571902931346,-0.2550339172740763,1.3746308770219144,2.7644432107368644,3.1243547792828963,16.574469927074407,0.990001678466804,-1.2602588267389834,-0.9875005722045884,-4.056543915690668,2.081542771281491,-2.5220222439476316,0.5470210995384548,-2.3600006103515625,85.8182040127841,45.53495016958427,1.5345216717430412,7,-0.625,0.8649997711181641,2.8524999618530273,3.1000003814697266,4.6000022888183665,3,0.018402603634058323,-1.1839124810909334,52.52000045776367,-1.5555551630962887,52.06000137329102,2.0,52.88999938964844,0.018402603634058323
9923,2012-07-06,52.06000137329102,52.16999816894531,51.63000106811523,52.08000183105469,2589400.0,-0.012331582668782648,4.400156407957803,-0.04878162245646254,38.541664408912865,35.61019399330298,0.24341469826401152,1.8185852261120985,3.3078531791610644,3.750558263622459,17.82759820472692,1.079998016357429,-1.4866082244180348,-1.447498321533196,-4.421893226942693,1.526896583876301,-2.9346957742379445,0.03969913117155244,-1.6576028442382906,29.251773058848475,-11.950458278322056,1.4871974527047487,7,-0.3300018310546946,1.4449977874755788,3.502497673034661,3.74999809265136,5.54999923706054,4,0.06838258672079434,1.1290264361451048,52.709999084472656,-1.1839124810909334,52.52000045776367,-1.5555551630962887,52.06000137329102,0.06838258672079434
9924,2012-07-09,52.29999923706055,52.31999969482422,51.70000076293945,51.91999816894531,3715200.0,0.0046100241536424225,1.9523619222350388,-18.999618539011138,40.09300774118228,35.55753402503874,-0.23619252815615255,1.3559107377494044,2.960246888962317,3.4876008349065373,18.779142002943626,0.6199989318847656,-1.656971545125245,-1.022000503540042,-3.795207741294192,1.751206734214108,-2.408604122417117,0.36460311533703305,-1.8462486541748078,45.578187159239505,4.108556078508897,1.3866036188770732,7,-0.5750007629394531,1.1949996948242188,3.2624998092651367,3.510000228881836,4.900001525878906,0,0.06252391023834858,4.400156407957803,52.06000137329102,1.1290264361451048,52.709999084472656,-1.1839124810909334,52.52000045776367,0.06252391023834858
9925,2012-07-10,51.22999954223633,52.790000915527344,50.90999984741211,52.52999877929688,4137000.0,-0.02045888547673247,1.065931255934253,-3.421041007880358,30.655575503774728,35.39646170494963,0.7513493260771682,2.2423828503018086,3.8915446061463186,4.536648508961541,19.648723323097332,1.8800010681152344,-1.712810733796914,-1.9025001525878906,-4.704971819913027,0.8999715147372456,-3.3037359862504587,-0.5012643189253225,-0.7259239465942429,15.533955412514738,-19.861074457709528,1.401235833662567,7,0.4949989318847656,2.2649993896484375,4.402500152587891,4.579999923706055,6.369998931884766,1,0.10325982749943274,1.9523619222350388,52.29999923706055,4.400156407957803,52.06000137329102,1.1290264361451048,52.709999084472656,0.10325982749943274
9926,2012-07-11,50.290000915527344,51.540000915527344,50.20000076293945,51.540000915527344,4577900.0,-0.01834859721078086,1.144000244140625,0.9615390258431167,29.432610682107637,35.68132246124863,1.6098089303250376,2.9235137678216887,4.702592322377797,5.434368561252235,20.54133867362894,1.3400001525878906,-1.9009301448427038,-2.582998847961427,-5.431008858983944,0.2650111630610894,-4.007003853472682,-1.1589938424501725,2.6800003051757884,3.2491024445732757,-27.779088240562057,1.4240050055112572,7,1.3599987030029297,3.1299991607666016,5.367498397827148,5.519998550415039,9.379997253417969,2,0.13103996883311209,1.065931255934253,51.22999954223633,1.9523619222350388,52.29999923706055,4.400156407957803,52.06000137329102,0.13103996883311209
9927,2012-07-12,50.040000915527344,50.290000915527344,49.06999969482422,49.86999893188477,3588200.0,-0.004971167139565691,2.6417839065800486,-0.1360015869140568,33.912149648513676,36.7886138955974,1.8068266803447983,2.973107386339592,4.818400149705099,5.643879465489164,21.35134728422726,1.220001220703125,-1.9312385837209618,-2.608998870849611,-5.6120768094209765,0.39407906772175494,-4.110537840135294,-1.107459901563928,2.8746002960205175,26.075293075301282,-8.194280875473403,1.5015389692856815,7,1.0449981689453125,2.8149986267089844,5.54749870300293,5.769998550415039,9.959999084472656,3,0.13509189044470182,1.144000244140625,50.290000915527344,1.065931255934253,51.22999954223633,1.9523619222350388,52.29999923706055,0.13509189044470182
9928,2012-07-13,50.75,50.849998474121094,50.04999923706055,50.09000015258789,2676700.0,0.01418863052523145,-1.16215519596674,3.882306742959884,35.42913487748791,36.276583908446575,1.1924397841214258,2.1089694984303833,3.9680867207771726,4.8912009531135325,21.637904122571854,0.80999755859375,-1.8294359777374183,-1.7324996948242202,-4.770565352838666,1.3055659631902259,-3.251532523831443,-0.21346686581699714,2.010817150878914,45.161283706736015,9.285532936001218,1.519032829007223,7,0.33499908447265625,2.104999542236328,4.802499771118164,5.059999465942383,8.529998779296882,4,0.129261110803764,2.6417839065800486,50.040000915527344,1.144000244140625,50.290000915527344,1.065931255934253,51.22999954223633,0.129261110803764
9929,2012-07-16,50.45000076293945,50.70000076293945,50.02999877929688,50.56000137329102,3365500.0,-0.005911315015971419,2.4359129856410293,-0.16666762997429047,39.842873656719604,36.865917310059125,1.2403642933742631,2.2046021883991926,4.134287712866097,5.151771824363266,21.94362435790593,0.7200012207031179,-1.6556718708715223,-1.8309989929199233,-4.845726203624608,1.1837282177847612,-3.338362598272262,-0.3236353875675846,2.16318368969727,37.09679073315996,-2.350256320364423,1.5073636053523412,7,0.5699996948242188,2.404998779296875,5.059998512268066,5.35999870300293,8.630001068115234,0,0.14192269056756568,-1.16215519596674,50.75,2.6417839065800486,50.040000915527344,1.144000244140625,50.290000915527344,0.14192269056756568
9930,2012-07-17,50.5,50.72999954223633,49.88000106811523,50.52999877929688,3152300.0,0.0009910651398299386,2.9534784691542355,0.2727146622278178,41.90918965776036,37.01912793877832,1.0569581056490662,1.9447915311098,3.9773267745490983,5.060318639267244,22.35536013077703,0.8499984741211009,-1.3730955734374746,-1.5844997406005845,-4.520743936151263,1.3517444549500937,-3.05262183837592,-0.11637764282524898,1.9714570623242196,57.89472058514647,14.340723115962298,1.4681220977753386,7,0.5200004577636719,2.354999542236328,5.0099992752075195,5.309999465942383,8.259998321533203,1,0.13267328243444454,2.4359129856410293,50.45000076293945,-1.16215519596674,50.75,2.6417839065800486,50.040000915527344,0.13267328243444454
9931,2012-07-18,52.7400016784668,53.04999923706055,50.33000183105469,50.38999938964844,4922100.0,0.044356468880530686,-1.2024293623888989,-78.33659715155825,55.46060062875539,38.36408964502383,-1.2835316105804182,-0.5336434876036762,1.643548641450522,2.7981738987173514,23.211480155795932,2.7199974060058594,-1.360276094229249,0.7895017623901381,-1.7193155874741564,3.2983191122544326,-0.46490691254200556,2.043910437322282,-3.670001983642578,92.21111572240119,41.95622686245389,1.254408674932147,7,-1.680002212524414,-0.30500221252441406,2.4899978637695312,3.069997787475586,6.13999938964843,2,0.09215010695835035,2.9534784691542355,50.5,2.4359129856410293,50.45000076293945,-1.16215519596674,50.75,0.09215010695835035
9932,2012-07-19,53.63999938964844,53.66999816894531,52.72000122070313,52.790000915527344,4027800.0,0.017064802475140972,1.087914483336811,0.36170112606507054,62.52320934609012,41.02870574915463,-2.277208362460378,-1.6182063325101907,0.6657137674190992,1.8754532288991186,23.92151241661578,0.9499969482421804,-1.1819728679152064,1.7539995193481417,-0.48400062813360023,3.9919996668298836,0.6349994456072707,2.8729995930890126,-4.490399703979492,99.20847487481443,42.898960361570715,1.1190000737408727,7,-2.270000457763672,-1.2049999237060547,1.5550003051757812,2.1700000762939453,6.040000915527344,3,0.11241608590436636,-1.2024293623888989,52.7400016784668,2.9534784691542355,50.5,2.4359129856410293,50.45000076293945,0.11241608590436636
9933,2012-07-20,53.290000915527344,53.47000122070313,53.0,53.06999969482422,3761200.0,-0.006524952984780175,-1.6111134658585569,0.2588254301639874,52.178661097254995,42.3715561220516,-1.938209467935387,-1.3284417003328457,0.9563816729847048,2.2046143251442913,23.712108921303358,0.6399993896484375,-1.1299925485554212,1.39900093078613,-0.8516770157799272,3.649678877352187,0.2736619575031014,2.5243399040691585,-3.959585290527343,89.97367957524976,36.60515617543514,1.125338973283029,7,-1.9200019836425781,-0.8550014495849609,1.899998664855957,2.519998550415039,6.80999755859375,4,0.12591478643637122,1.087914483336811,53.63999938964844,-1.2024293623888989,52.7400016784668,2.9534784691542355,50.5,0.12591478643637122
9934,2012-07-23,53.56999969482422,53.9000015258789,52.15999984741211,52.65999984741211,4743700.0,0.005254246096574766,1.2165576929151378,4.136339991677071,58.74855622532652,45.49299842444624,-2.2563978994263394,-1.7036639716951925,0.6013517126266379,1.910304284756279,23.594674224943493,1.7400016784667898,-1.1260152229041012,1.683999633789064,-0.5504235835946147,3.9184228511727426,0.5667880250972246,2.8012112424809033,-4.066000768066402,91.79100016226714,37.90406701437831,1.1172116086918384,7,-2.0849990844726562,-1.135000228881836,1.619999885559082,2.239999771118164,5.770000457763672,0,0.10658949257049088,-1.6111134658585569,53.290000915527344,1.087914483336811,53.63999938964844,-1.2024293623888989,52.7400016784668,0.10658949257049088
9935,2012-07-24,52.290000915527344,54.0,51.16999816894531,53.9900016784668,4704100.0,-0.023893947854932374,2.290704766382708,-1.8681330197735495,48.78306933838516,47.64304938625485,-0.9054423813115307,-0.44406992152345026,1.7879644362387523,3.165369584515325,23.09506633966052,2.8300018310546875,-1.0398634480604727,0.4025007247924819,-1.8330197386678861,2.63802118825285,-0.7152595069377057,1.5202609565226695,-2.52224183282226,53.405996249745336,2.5733250807221353,1.1177602317301858,7,-0.7550010681152344,0.14499855041503906,2.899998664855957,3.519998550415039,6.989997863769538,1,0.12985275954567976,1.2165576929151378,53.56999969482422,-1.6111134658585569,53.290000915527344,1.087914483336811,53.63999938964844,0.12985275954567976
9936,2012-07-25,52.70000076293945,53.47999954223633,52.29999923706055,52.91999816894531,3763200.0,0.007840884303567996,-1.3137250502081252,0.1294101807492511,49.948302299591035,49.42484412526345,-1.0478225062048168,-0.8329825241901148,1.3070825005682067,2.7386347906370716,22.238533680148716,1.1899986267089844,-0.9790844103493299,0.7720005035400419,-1.4928669423181518,3.0368679493982356,-0.3604332193890514,1.9044342264691352,-2.5936624068507754,54.063660920810705,7.34014537207463,1.1324337229290964,7,-0.7600002288818359,-0.2650012969970703,2.517498016357422,3.1099987030029297,6.219997406005859,2,0.11499046434275129,2.290704766382708,52.290000915527344,1.2165576929151378,53.56999969482422,-1.6111134658585569,53.290000915527344,0.11499046434275129
9937,2012-07-26,53.56000137329102,54.0,52.70000076293945,53.45000076293945,3482600.0,0.016318796924123635,1.626266751951665,-0.5000086698687705,57.5911010895837,51.887284815496315,-1.5153577948990744,-1.6209344628150504,0.39794919180936716,1.8689655900079387,21.187742809561115,1.2999992370605469,-0.6806916730086598,1.533501052856451,-0.8383006128898245,3.9053027186027265,0.34760021998331325,2.7194018857295887,-3.142170085689436,84.4523554055441,34.05153769289077,1.185900832873139,7,-1.6200008392334055,-1.2600021362304759,1.6574974060058523,2.24999809265136,5.729999542236321,3,0.09932784836479014,-1.3137250502081252,52.70000076293945,2.290704766382708,52.290000915527344,1.2165576929151378,53.56999969482422,0.09932784836479014
9938,2012-07-27,55.27000045776367,55.5,53.61000061035156,54.0099983215332,3966500.0,0.031926793140923726,1.1976721491811715,11.454501317796458,63.083716371820024,54.4696006727297,-2.812536319737312,-3.1514863811634655,-1.3268510747440985,0.18692618465230026,19.29435069067562,1.9399986267089773,-0.21477455332033202,3.0270000457763686,0.3077425488108645,5.746257542741873,1.667371297293613,4.386628794259124,-4.565595673170215,94.68823452713632,41.8731187021182,1.3596287484827532,7,-2.5799999237060547,-2.9850006103515625,-0.052501678466796875,0.5399990081787109,3.6499977111816406,4,0.07979011780146728,1.626266751951665,53.56000137329102,-1.3137250502081252,52.70000076293945,2.290704766382708,52.290000915527344,0.07979011780146728
9939,2012-07-30,54.58000183105469,55.43999862670898,54.47999954223633,55.13999938964844,3145400.0,-0.012484143676392168,-1.5263062791748043,-0.4444417533045516,65.26893988525296,57.06512847578443,-1.648439068435799,-2.454214116418754,-0.6238702055569121,0.8912563582466078,18.967713440773696,0.9599990844726491,0.19823308581381838,2.2525012969970675,-0.6502516207961406,5.155254214790276,0.8011248381004634,3.7038777558936715,-3.3960375249205725,78.75293810854527,20.345347035983437,1.4513764588966056,7,-1.6650009155273438,-2.295001983642578,0.45999717712402344,1.1149978637695312,3.8699989318847656,0,0.10113588233567383,1.1976721491811715,55.27000045776367,1.626266751951665,53.56000137329102,-1.3137250502081252,52.70000076293945,0.10113588233567383
9940,2012-07-31,54.34000015258789,54.91999816894531,54.2400016784668,54.5,3027500.0,-0.004397245702000729,-2.7777919064119274,0.28571525885558585,69.71763420259214,58.64924331732185,-0.9012237910219483,-2.144597208725571,-0.3663150773728532,1.1325238262962216,18.292136779839833,0.6799964904785156,0.5723841477488065,1.8984996795654325,-1.1361097403813218,4.933109099512187,0.3811949695920589,3.415804389538806,-2.724432277067187,63.75001341104187,-1.5672254462241497,1.517304709973376,7,-1.0050010681152344,-2.0550003051757812,0.41499996185302734,1.2800006866455078,5.369998931884766,1,0.09201324964961155,-1.5263062791748043,54.58000183105469,1.1976721491811715,55.27000045776367,1.626266751951665,53.56000137329102,0.09201324964961155
9941,2012-08-01,53.9900016784668,55.0,53.77999877929688,54.72999954223633,2697400.0,-0.006440899395257493,-1.103443739970022,4.624991059294757,69.04534269952043,59.373924801036324,-0.39701657928606693,-1.769548979082515,-0.02954811091751708,1.474420842699388,17.659661368687164,1.220001220703118,0.9246225758474083,1.4750011444091768,-1.6378146947832946,4.587816983601648,-0.0814067751870553,3.031409064005409,-1.9859905904981616,46.07147382231408,-23.20953335546333,1.5564079195962344,8,-0.6550025939941406,-1.7050018310546875,0.2799978256225586,1.144998550415039,6.609996795654297,2,0.09798105086816356,-2.7777919064119274,54.34000015258789,-1.5263062791748043,54.58000183105469,1.1976721491811715,55.27000045776367,0.09798105086816356
9942,2012-08-02,53.68000030517578,53.93000030517578,52.79999923706055,53.47999954223633,2335300.0,-0.005741829295305534,2.22857096146615,-0.2702720814904168,64.69409322253742,60.764528370512146,-0.0902333684254586,-1.457898753847246,0.25528722636573775,1.7709230756010186,17.4454306011144,1.19000244140625,1.2736971711431622,1.116499710083005,-2.0390421666488265,4.2720415868148365,-0.4612712282829108,2.6942706484489207,-1.3263903260040095,32.59262294271315,-38.0977747789743,1.5777709383659153,8,-0.345001220703125,-1.3950004577636719,0.28999996185302734,1.1550006866455078,6.709999084472656,3,0.09761545890424106,-1.103443739970022,53.9900016784668,-2.7777919064119274,54.34000015258789,-1.5263062791748043,54.58000183105469,0.09761545890424106
9943,2012-08-03,55.61999893188477,55.70000076293945,54.459999084472656,54.56999969482422,2663800.0,0.03614006363040079,1.0495846403631834,5.249976158233075,72.26529411957983,62.26638813654029,-1.8606292673994957,-3.2859909015509956,-1.7026827661495503,-0.18787688375652323,16.783719503779576,2.020000457763672,1.3689622494826281,2.8784984588623104,-0.5474966875590539,6.304493605283675,1.1655008856516318,4.591496032072989,-2.9517499506301803,97.24131762205076,21.380300332964623,1.7129975732106817,8,-2.18499946594239,-3.234998703002937,-1.6499986648559641,-0.7849979400634837,4.700000762939446,4,0.06598349611867227,2.22857096146615,53.68000030517578,-1.103443739970022,53.9900016784668,-2.7777919064119274,54.34000015258789,0.06598349611867227
9944,2012-08-06,55.56999969482422,56.18999862670898,55.56999969482422,55.86000061035156,1695800.0,-0.0008989435099016063,-3.275841203861991,-0.2761915488045438,71.83463720925644,64.827673455526,-1.673032427702175,-3.1394096988199323,-1.69256111893597,-0.16131209008862868,16.333085589822037,0.6199989318847585,1.3083024548145517,2.664999198913577,-0.9775474055602373,6.3075458033873915,0.8437258966766734,4.486272501150481,-2.770000457763672,81.71094266925348,3.429534704939158,1.8212733022369072,8,-1.3250007629394531,-2.940000534057617,-2.1250009536743164,-1.260000228881836,5.510002136230469,0,0.0602842989476049,1.0495846403631834,55.61999893188477,2.22857096146615,53.68000030517578,-1.103443739970022,53.9900016784668,0.0602842989476049
9945,2012-08-07,56.52000045776367,56.81999969482422,55.58000183105469,55.63999938964844,1922100.0,0.017095568978884312,-1.480005188008072,-3.034476861961011,68.31396165487016,66.86830227277923,-2.1902335402757913,-3.8712580393845855,-2.689631076281472,-1.144310452611613,15.50038914044087,1.25,1.4483840811651731,3.3504999160766573,-0.5397600788189081,7.240759910972223,1.4053699186288782,5.2956299135244365,-3.2454013061523455,92.53733326121468,15.356255081536034,1.945129997447782,8,-1.760000228881836,-3.575000762939453,-3.0750017166137695,-2.210000991821289,4.849998474121101,1,0.03414720965223683,-3.275841203861991,55.56999969482422,1.0495846403631834,55.61999893188477,2.22857096146615,53.68000030517578,0.03414720965223683
9946,2012-08-08,56.88000106811523,57.0,56.0099983215332,56.33000183105469,2467900.0,0.006369437498865205,1.506342561071596,0.6249983744207439,66.56443428751516,67.86533929477162,-2.117638620154878,-3.9128524874669424,-3.12282461059894,-1.5360292696785578,14.258546934742549,0.9900016784667969,1.5221296800927462,3.381000518798821,-0.59767882811677,7.359679865714412,1.391660845341022,5.37034019225662,-3.038137829589836,97.1428830931738,21.808420979043348,1.989339673457796,8,-1.9800014495849538,-3.845001220703118,-3.502502441406243,-2.5700016021728445,4.2399978637695455,2,0.049753831983379015,-1.480005188008072,56.52000045776367,-3.275841203861991,55.56999969482422,1.0495846403631834,55.61999893188477,0.049753831983379015
9947,2012-08-09,56.79999923706055,57.1500015258789,56.59000015258789,56.72000122070313,1894100.0,-0.0014065019260263156,-2.2941242468780785,0.14545114059605357,68.45425310741443,68.46206559872655,-1.7094808658629148,-3.4788016389406877,-3.079768881398806,-1.4912473085390872,12.413490304524059,0.5600013732910085,1.8202777802838241,2.962998771667479,-0.9259602121887553,6.8519577555237134,1.0185192797393583,4.9074782635956,-2.389671381469725,86.98877430626484,12.948152730405184,1.9444794919281183,8,-1.8249988555908203,-3.6899986267089844,-3.4800004959106445,-2.489999771118164,4.380001068115234,3,0.06690139591729327,1.506342561071596,56.88000106811523,-1.480005188008072,56.52000045776367,-3.275841203861991,55.56999969482422,0.06690139591729327
9948,2012-08-10,57.31000137329102,57.36000061035156,56.4900016784668,56.59000015258789,1704900.0,0.008978910969733134,1.1219494040696323,9.000238424491853,69.19918395258185,68.89875938398532,-2.122925636404993,-3.6597853978460435,-3.6263883360434193,-2.0196504226909298,11.06021265743013,0.8699989318847656,2.1187994139603745,3.145000839233404,-0.7542431341299007,7.044244812596709,1.1953788525517481,5.09462282591506,-2.3517387836425883,97.20674796158919,24.36170994184006,1.9496219866816533,8,-2.230001449584968,-4.095001220703132,-4.4800024032592844,-3.00000190734864,4.020000457763665,4,0.05374276640294817,-2.2941242468780785,56.79999923706055,1.506342561071596,56.88000106811523,-1.480005188008072,56.52000045776367,0.05374276640294817
9949,2012-08-13,57.61000061035156,57.66999816894531,56.93999862670898,57.22000122070313,2025600.0,0.005234675098094721,1.8627741375699647,0.5416649006060967,80.36528765684454,70.08183199001336,-2.1768375082604337,-3.5793891743607276,-3.9183644481443736,-2.335534977165665,9.689991231796775,0.7299995422363352,2.2949903553125353,3.0870000839233427,-0.6889073152425738,6.862907483089259,1.1990463843403845,4.974953783506301,-2.1713904165625024,97.12929838650798,20.923769527239656,1.8879536995829564,8,-2.375001907348633,-4.240001678466797,-4.992501258850098,-3.3000011444091797,3.5900001525878906,0,0.04704042797711261,1.1219494040696323,57.31000137329102,-2.2941242468780785,56.79999923706055,1.506342561071596,56.88000106811523,0.04704042797711261
9950,2012-08-14,57.20000076293945,57.88000106811523,57.040000915527344,57.72000122070313,1511000.0,-0.00711681727249347,1.0000000000000169,-1.3333365937634918,75.68492524327398,70.81956338376375,-1.4734296150187163,-2.784466730097222,-3.4907556493530123,-1.9351839275434557,8.209255555902944,0.8400001525878835,2.2560664269002686,2.3420001983642607,-1.1056629547716597,5.789663351500181,0.6181686217963005,4.065831774932221,-1.3151129741191454,63.63640072621962,-14.735009745754098,1.7238315765679588,8,-1.8600006103515625,-3.7250003814697266,-4.590002059936523,-2.8900012969970703,3.8800010681152344,1,0.06783218560075843,1.8627741375699647,57.61000061035156,1.1219494040696323,57.31000137329102,-2.2941242468780785,56.79999923706055,0.06783218560075843
9951,2012-08-15,57.599998474121094,57.68999862670898,57.02000045776367,57.1500015258789,1241300.0,0.006992966885427165,1.1269875870421084,-0.8653779848145857,74.33733416980917,71.89103460012727,-1.4611533327651074,-2.953104388792994,-3.8610409603775864,-2.347871553244147,8.671097335058912,0.6699981689453054,2.262757743786281,2.498998069763182,-1.0047432567497268,6.002739396276091,0.7471274065067277,4.250868733019637,-1.3160880294418007,79.85591964432776,2.1606094647941347,1.7518706632564538,8,-1.4299983978271484,-4.124998092651367,-4.989999771118164,-3.289999008178711,3.210002899169929,2,0.0654513985700449,1.0000000000000169,57.20000076293945,1.8627741375699647,57.61000061035156,1.1219494040696323,57.31000137329102,0.0654513985700449
9952,2012-08-16,59.66999816894531,59.84000015258789,57.45000076293945,57.72999954223633,3969500.0,0.03593749565382787,1.0964883074642497,4.311137296124174,75.40414427661048,72.23979572868623,-2.8967396500975084,-4.793978727399136,-5.912123859406329,-4.433342854361442,10.014654574778934,2.3899993896484375,2.3107248552940334,4.267497825622556,0.287676672838451,8.24731897840666,2.2775872492305,6.257408402014612,-3.0668695995788298,94.92531160966632,18.578945248596654,1.9899105763920528,8,-1.9649982452392578,-5.214998245239258,-7.134998321533203,-5.43499755859375,0.9500007629394602,3,0.024300331949634657,1.1269875870421084,57.599998474121094,1.0000000000000169,57.20000076293945,1.8627741375699647,57.61000061035156,0.024300331949634657
9953,2012-08-17,60.0,60.0,59.540000915527344,59.7599983215332,3798600.0,0.00553044815118553,2.8332988953349756,0.12371229296895739,82.65057937416927,73.44156708034322,-2.8386102127364268,-4.843856490191669,-6.237359826394524,-4.77657536208293,11.457212197918706,0.45999908447265625,2.424501950058044,4.261999702453615,-0.08258634926480113,8.60658575417203,2.0897066765944032,6.434292728312826,-2.979999542236328,100.0,22.96836649797409,2.1722930258592092,8,-2.2099990844726562,-5.059999465942383,-8.030000686645508,-6.350000381469727,-0.25,4,0.019666671752929688,1.0964883074642497,59.66999816894531,1.1269875870421084,57.599998474121094,1.0000000000000169,57.20000076293945,0.019666671752929688
9954,2012-08-20,59.27999877929688,59.7400016784668,58.7599983215332,59.7400016784668,2837800.0,-0.012000020345051987,3.260857306343138,-1.9166653421282387,78.1321023190138,74.5324715985814,-1.7176290607780018,-3.8726981536843468,-5.525696571300578,-4.057679766770114,12.14948195978021,1.2400016784667969,2.6401034530864393,3.2564985275268654,-1.2361528984498804,7.749149953503611,1.0101728145384925,5.502824240515238,-1.829998016357429,75.83888149986775,-2.754115726241565,2.2463257129883716,8,-1.2749996185302805,-4.339998245239265,-7.30999946594239,-5.699998855590827,-0.6199989318847727,0,0.03458169861625837,2.8332988953349756,60.0,1.0964883074642497,59.66999816894531,1.1269875870421084,57.599998474121094,0.03458169861625837
9955,2012-08-21,59.08000183105469,59.5,58.91999816894531,59.5,2610000.0,-0.003373767752371193,1.7619255222524977,0.9130337432725062,79.49014787143898,75.96866199679515,-1.247494702729142,-3.307506848324792,-5.304618008447832,-3.8604416359134177,12.27248707019293,0.5800018310546875,2.5919759877539192,2.717001533508302,-1.610914798901824,7.044917865918428,0.5530433673032391,4.880959699713365,-1.1200012207031236,69.12757348093739,-13.018235910456823,2.1639581662050626,8,-0.8350009918212891,-4.14000129699707,-7.1425018310546875,-5.585002899169922,0.07999801635742188,1,0.03588352854062404,3.260857306343138,59.27999877929688,2.8332988953349756,60.0,1.0964883074642497,59.66999816894531,0.03588352854062404
9956,2012-08-22,58.7599983215332,59.02999877929688,58.47999954223633,59.02000045776367,2534300.0,-0.005416443798301973,2.9285831062668812,0.61905540417802,79.39812576575383,77.18464784772175,-0.7071312874950237,-2.645881241276669,-4.981646110020947,-3.5501952393515808,12.257920502238926,0.6000022888183594,2.5607127088288593,2.0939981460571317,-1.996129618581854,6.1841259106961175,0.04893426373763532,4.139062028376628,-0.39199783325194915,51.37246864841496,-35.5113400041836,2.0450638823194933,8,-0.5149974822998047,-3.5949974060058594,-6.822498321533203,-5.2649993896484375,0.710002899169929,2,0.03948270210673743,1.7619255222524977,59.08000183105469,3.260857306343138,59.27999877929688,2.8332988953349756,60.0,0.03948270210673743
9957,2012-08-23,58.88000106811523,59.20000076293945,58.41999816894531,58.63999938964844,2548000.0,0.0020422523827412498,-1.294111377265664,-0.9230757944775102,73.90028324935783,77.70699221403021,-0.5599413307591661,-2.4737162025931454,-5.066276448808452,-3.6801546901681164,12.702865655837192,0.7800025939941406,2.554442310069767,1.9480009078979421,-1.9803814008734477,5.876383216669332,-0.016190246487752802,3.912192062283637,1.1199989318847727,29.114073802234287,-54.12729262911307,1.9641911543856954,8,-0.4100017547607351,-3.295001983642571,-7.1325016021728445,-5.70500183105468,0.6899986267089915,3,0.0327785371970879,2.9285831062668812,58.7599983215332,1.7619255222524977,59.08000183105469,3.260857306343138,59.27999877929688,0.0327785371970879
9958,2012-08-24,59.68000030517578,60.13999938964844,58.72999954223633,58.790000915527344,4707700.0,0.013586943317733136,-1.7920730003097074,3.7083048557578784,77.14660920606002,77.34936127505414,-1.1045580322165733,-3.08453510330051,-5.806693273610541,-4.481887320457872,13.991596457478897,1.4099998474121094,2.5863359887864092,2.5275001525878906,-1.5018591482230974,6.556859453398879,0.5128205021824002,4.542179802993381,-1.2600021362304688,73.25588616241727,-9.75858175892273,2.014679650405493,8,-1.1000003814697266,-4.025001525878906,-7.777501106262207,-6.505001068115234,-0.8699989318847585,4,0.015750647149836983,-1.294111377265664,58.88000106811523,2.9285831062668812,58.7599983215332,1.7619255222524977,59.08000183105469,0.015750647149836983
9959,2012-08-27,60.099998474121094,60.45000076293945,59.83000183105469,59.90999984741211,2883800.0,0.00703750279486659,-2.5429050997831038,0.2134817494470828,75.42610519129019,77.3206034915004,-1.2674964591548914,-3.235680272325446,-6.173895249263062,-4.8927316421879254,15.408822628663705,0.7700004577636719,2.632773434064106,2.6714984893798857,-1.372111892590027,6.715108871349798,0.6496932983949293,4.693303680364842,-1.6800003051757812,82.7585299716435,0.9094531114163544,2.021805190984956,8,-1.3649978637695312,-4.289999008178711,-8.19749927520752,-6.924999237060547,-0.23999786376953125,0,-0.005823602046708953,-1.7920730003097074,59.68000030517578,-1.294111377265664,58.88000106811523,2.9285831062668812,58.7599983215332,-0.005823602046708953
9960,2012-08-28,59.34000015258789,60.1500015258789,59.209999084472656,59.93999862670898,2745800.0,-0.012645563075354471,-1.1860506378523992,-3.1579095307888077,66.5322464867881,76.45337152672028,-0.19223111439811902,-2.1943960505695586,-5.367231566739427,-4.126309204430129,16.863960205633976,0.9400024414062429,2.6220462074184,1.6615001678466825,-2.1918983336554305,5.514898669348796,-0.265199082904374,3.588199418597739,-0.8388018798828156,45.32023684917684,-33.165222507045456,1.9266992507510576,8,-0.3899993896484375,-3.530000686645508,-7.380000114440918,-6.165000915527344,1.2599983215332031,1,-0.011459391699144228,-2.5429050997831038,60.099998474121094,-1.7920730003097074,59.68000030517578,-1.294111377265664,58.88000106811523,-0.011459391699144228
9961,2012-08-29,59.27999877929688,59.6500015258789,59.02999877929688,59.4900016784668,1897700.0,-0.0010111454859574875,1.3396215550933248,0.35000572206044267,66.71158274420617,75.48753135645313,0.14655096873806883,-1.810591089300793,-5.292215388024481,-4.047393633370596,18.108962651976622,0.620002746582017,2.49708664406117,1.3369989395141673,-2.160121837753458,4.834119716781792,-0.4115614491196453,3.08555932814798,-0.7008484069824306,42.36450795166087,-33.59765243711119,1.7485603886338121,8,0.1550006866455007,-2.904998779296882,-7.294999122619636,-6.104999542236335,1.3800010681152273,2,-0.002024273521521791,-1.1860506378523992,59.34000015258789,-2.5429050997831038,60.099998474121094,-1.7920730003097074,59.68000030517578,-0.002024273521521791
9962,2012-08-30,58.91999816894531,59.15999984741211,58.6500015258789,58.90999984741211,1952300.0,-0.006072884915060084,1.081618671711421,-0.047610397631288964,61.07287960301961,73.0900091596587,0.4346881148196218,-1.0939839473599093,-4.9052771255615895,-3.658245184337254,18.635713354137767,0.629997253417983,2.452512484529251,0.7149984359741239,-2.1687231011992765,3.5987199731475243,-0.7268623326125763,2.156859204560824,1.5300025939941406,14.999819861441996,-55.86776116013324,1.4418607685867013,8,0.5150012969970703,-2.3449974060058594,-6.7324981689453125,-5.744998931884766,1.470001220703125,3,0.009334743191619976,1.3396215550933248,59.27999877929688,-1.1860506378523992,59.34000015258789,-2.5429050997831038,60.099998474121094,0.009334743191619976
9963,2012-08-31,59.290000915527344,59.81000137329102,59.099998474121094,59.31000137329102,2560300.0,0.006279748100485261,-2.5499670986753995,-2.000381533766449,61.44413758264739,71.235790855618,-0.05209801809571957,-1.2384372647848991,-5.187393322935257,-4.006392600167459,19.969325443358965,0.8900032043457102,2.4260019436468667,0.901501083374022,-1.7471068823052818,3.550109049053326,-0.4228028994656299,2.225805066213674,1.1239998626708996,35.55553671753663,-30.668635080381613,1.3243039828396503,8,0.14499855041503906,-2.6650009155273438,-7.170001029968262,-6.115001678466797,-0.220001220703125,4,0.004722529515487794,1.081618671711421,58.91999816894531,1.3396215550933248,59.27999877929688,-1.1860506378523992,59.34000015258789,0.004722529515487794
9964,2012-09-04,58.91999816894531,59.47999954223633,58.22999954223633,59.18999862670898,2889100.0,-0.006240558962196441,1.9411685508228504,13.49971390424814,61.78079306958994,69.26808476652367,0.29219588082393244,-0.6372657898461966,-4.7474656484984905,-3.6377004672480098,20.79120918657929,1.25,2.212631182437896,0.3639984130859375,-1.9347088991312305,2.6627057253031055,-0.78535524302265,1.513352069194525,1.458722624206544,35.93739134581202,-29.34947853236531,1.1493536561085855,9,0.4200019836425781,-2.2949981689453125,-6.432497978210449,-5.744998931884766,-0.6399993896484304,1,-0.0018668838946479527,-2.5499670986753995,59.290000915527344,1.081618671711421,58.91999816894531,1.3396215550933248,59.27999877929688,-0.0018668838946479527
9965,2012-09-05,58.45000076293945,59.02999877929688,58.16999816894531,58.849998474121094,2661100.0,-0.007976874076917051,1.2631644991441773,1.4814704926602913,55.766631832352225,66.64236321836793,0.7413952803195443,-0.016088865780481854,-4.166107561192327,-3.1419014414448867,21.26430684808918,0.8600006103515696,1.8841516735647446,-0.20249900817871236,-2.294033840992512,1.8890358246350871,-1.2482664245856157,0.8432684082281909,1.842771180175781,17.073295543093128,-44.455162253162925,1.0457674164069,9,0.8599987030029297,-1.8250007629394531,-5.850000381469727,-5.275001525878906,-0.020000457763671875,2,0.02412317928156682,1.9411685508228504,58.91999816894531,-2.5499670986753995,59.290000915527344,1.081618671711421,58.91999816894531,0.02412317928156682
9966,2012-09-06,59.709999084472656,59.86000061035156,58.95000076293945,59.06000137329102,4257300.0,0.02155685722988232,-1.0919562405454586,-1.6250035762991326,50.304884785766546,64.0206522779689,-0.4131176041258158,-1.110116335969849,-5.2858798984601165,-4.373778559583968,21.85545979373007,1.4099998474121094,1.6553013783828021,0.9159994125366211,-1.049763811526141,2.881762636599383,-0.06688219949476348,1.8988810245680057,0.4554064321923832,91.12418288851168,32.42312481375053,0.9828816120313811,9,-0.39999961853027344,-3.0849990844726562,-6.899999618530273,-6.534999847412109,-1.1599998474121094,3,0.014905365990532715,1.2631644991441773,58.45000076293945,1.9411685508228504,58.91999816894531,-2.5499670986753995,59.290000915527344,0.014905365990532715
9967,2012-09-07,60.599998474121094,61.099998474121094,59.91999816894531,59.97000122070313,3063900.0,0.014905365990532715,-2.2328626819811253,0.9692299566296734,54.213470805254424,61.4725257889905,-1.1549307482187245,-1.7927476579732442,-6.012748925414613,-5.240095565947499,22.644693281722972,1.3899993896484375,1.4473139610877013,1.6159988403320327,-0.27128064033778543,3.5032783210018508,0.6723590999971236,2.5596385806669417,-2.4300003051757812,82.93515536101614,28.241250489323534,0.9436397403349074,9,-0.9650001525878906,-3.6499996185302734,-7.789999008178711,-7.424999237060547,-1.729999542236321,4,0.0009901216963996706,-1.0919562405454586,59.709999084472656,1.2631644991441773,58.45000076293945,1.9411685508228504,58.91999816894531,0.0009901216963996706
9968,2012-09-10,60.38999938964844,61.06000137329102,60.1500015258789,60.349998474121094,2937100.0,-0.003465331514196923,-3.13641171472657,0.06349379352104219,58.39637297924937,59.580333320985964,-0.9315940023243883,-1.4125963430659354,-5.6177415933571595,-5.009789840151434,23.347753779709702,0.9099998474121236,1.2563007785268354,1.251999855041504,-0.5613372245200736,3.0653369346030814,0.34533131526071514,2.1586683948222927,-2.161401214599607,75.76795185930669,22.767708192021487,0.9066685397807872,9,-0.7550010681152344,-2.6100006103515625,-7.579999923706055,-7.215000152587891,-0.779998779296875,0,0.0,-2.2328626819811253,60.599998474121094,-1.0919562405454586,59.709999084472656,1.2631644991441773,58.45000076293945,0.0
9969,2012-09-11,60.31999969482422,60.9900016784668,60.16999816894531,60.4000015258789,3154200.0,-0.0011591272649725815,-3.31575248955991,-1.9999999999998224,59.56787979471287,58.806514799644276,-0.9243059269549931,-1.1901817580395289,-5.422596554969175,-4.911541172732832,23.897627157213986,0.8200035095214844,1.1679174916381996,1.0465002059936523,-0.6894386659517906,2.7824390779390953,0.17853077002093443,1.9144696419663703,-2.0339735137939456,73.37888402540354,21.492548260192308,0.8679694359727204,9,-0.6850013732910156,-1.9850006103515625,-7.409999847412109,-7.145000457763672,-0.1399993896484375,1,-0.02072281177593005,-3.13641171472657,60.38999938964844,-2.2328626819811253,60.599998474121094,-1.0919562405454586,59.709999084472656,-0.02072281177593005
9970,2012-09-12,61.08000183105469,61.209999084472656,60.40999984741211,60.40999984741211,2821500.0,0.01259950497472695,-1.3880503538548257,-8.374833110815164,66.76302633297998,58.81223075395248,-1.5774144770485634,-1.733476099143381,-6.01928441996278,-5.644655705442915,24.39340035092287,0.8899993896484375,0.9842755494471547,1.6125022888183622,-0.011358038701089868,3.2363626163378143,0.8005721250586362,2.4244324525780883,-2.737696204162596,94.24790486880639,40.54934075976357,0.8119301637597273,9,-1.3900032043457031,-2.6850013732910156,-7.642502784729004,-7.905002593994141,-0.3300018310546875,2,-0.04584156790797944,-3.31575248955991,60.31999969482422,-3.13641171472657,60.38999938964844,-2.2328626819811253,60.599998474121094,-0.04584156790797944
9971,2012-09-13,61.36999893188477,61.86999893188477,60.599998474121094,61.18999862670898,2999500.0,0.004747824036289483,1.1525425920537797,0.26865637650383306,67.55993758743146,59.533014974442686,-1.72071971100479,-1.8198577469043826,-6.154059685608338,-5.896704645598149,25.06856833298577,1.270000457763679,0.8033038616869632,1.7139993667602624,0.12809569003700716,3.2999030434835177,0.9210475283986312,2.5069512051218936,-2.912985566689457,74.35898439104749,16.825648450290863,0.7929518383616287,9,-1.3500003814697337,-2.4300003051757884,-7.517498970031745,-8.194999694824226,-0.579998016357429,3,-0.04790612152319129,-1.3880503538548257,61.08000183105469,-3.31575248955991,60.31999969482422,-3.13641171472657,60.38999938964844,-0.04790612152319129
9972,2012-09-14,61.11999893188477,62.09000015258789,60.709999084472656,61.54999923706055,4593700.0,-0.004073651692213298,-1.208001708984375,-2.3888865341412546,61.00916869310401,59.48468509782676,-1.258137914760475,-1.5343230464634487,-5.754667695013772,-5.633136988021427,24.63233777448176,1.3800010681152344,0.7407887742613468,1.3914993286132855,-0.32434956766611833,3.1073482248926894,0.5335748804735871,2.249423776752984,-2.458206432688087,49.999901682991116,-5.3155941437831515,0.8579244481397018,9,-0.9899997711181712,-1.829998016357429,-7.152499198913581,-7.944999694824226,-0.55999755859375,4,-0.042048425061138595,1.1525425920537797,61.36999893188477,-1.3880503538548257,61.08000183105469,-3.31575248955991,60.31999969482422,-0.042048425061138595
9973,2012-09-17,61.18000030517578,61.2599983215332,60.66999816894531,61.02000045776367,3091500.0,0.0009816978785925912,2.6875484293973892,-0.3720924043221438,58.737878460541346,59.14658347459913,-1.1419357026150578,-1.5825260074893635,-5.6405451423600255,-5.692975459471455,24.080356446298666,0.5900001525878906,0.6868117265262725,1.392500686645505,-0.43985038301422463,3.2248517563052346,0.4763251518156366,2.3086762214753733,-2.243951193707801,52.60422358076521,0.7286885976824706,0.9161755348298661,9,-1.0500011444091797,-1.8899993896484375,-7.137499809265137,-8.005001068115234,-0.4500007629394531,0,-0.037757459329328946,-1.208001708984375,61.11999893188477,1.1525425920537797,61.36999893188477,-1.3880503538548257,61.08000183105469,-0.037757459329328946
9974,2012-09-18,61.33000183105469,61.36999893188477,60.7400016784668,61.02000045776367,3378900.0,0.0024518065565655167,2.2307918031984317,1.9375104308227833,67.86355856926342,60.49068644536705,-1.021554551938351,-1.6559745408211413,-5.618826685500572,-5.8427385233965765,24.258498312207013,0.6299972534179759,0.7254744490178666,1.4400020599365249,-0.49905929464799925,3.379063414521049,0.4704713826442628,2.409532737228787,-2.1416366362971146,54.76201288822485,1.9722927966227104,0.9695306772922624,9,-0.8100013732910156,-1.81500244140625,-7.182501792907715,-8.115001678466797,-1.19000244140625,1,-0.02804502151232935,2.6875484293973892,61.18000030517578,-1.208001708984375,61.11999893188477,1.1525425920537797,61.36999893188477,-0.02804502151232935
9975,2012-09-19,61.20000076293945,61.81999969482422,60.95000076293945,61.31000137329102,4805900.0,-0.0021196977699975417,-1.8524526602796607,-0.3548391066264919,67.02128451064691,62.348064192575976,-0.5145539272229698,-1.4324473364618413,-5.2805811986266065,-5.721395802241744,24.5394314499864,0.8699989318847656,0.7393352466858545,1.2040010452270522,-0.7798862134601592,3.1878883039142636,0.21205741588345006,2.1959446745706543,-1.7795047715554517,40.26856462576326,-13.268163740592783,0.9919436293436049,9,-0.19500160217285156,-1.6450004577636719,-6.8975019454956055,-7.8300018310546875,-0.729999542236321,2,-0.016666673938692922,2.2307918031984317,61.33000183105469,2.6875484293973892,61.18000030517578,-1.208001708984375,61.11999893188477,-0.016666673938692922
9976,2012-09-20,61.08000183105469,61.349998474121094,60.63999938964844,60.84000015258789,3538100.0,-0.0019607668364186592,-1.2187360302313244,-2.1818213344429163,70.0000282570088,64.1021261316598,-0.20091115680030214,-1.1907797351502438,-4.919135095693612,-5.599184895242487,25.109668933683952,0.7099990844726562,0.7867037400983179,0.9680019378662124,-0.982616394775313,2.9186202705077378,-0.007307228454550341,1.943311104186975,-1.4459455067743718,30.344979992581077,-26.907013755039454,0.9753091663207636,9,0.03999900817871094,-1.5250015258789062,-6.672501564025879,-7.605001449584961,-0.8100013732910156,3,-0.0054027803071693414,-1.8524526602796607,61.20000076293945,2.2307918031984317,61.33000183105469,2.6875484293973892,61.18000030517578,-0.0054027803071693414
9977,2012-09-21,60.81000137329102,61.36999893188477,60.4900016784668,61.27000045776367,8844000.0,-0.004420439582016988,1.6666743731720775,-1.9166494476674583,64.33962902423637,64.76248791443612,0.11399914073187745,-0.8103204243204161,-4.397787297888648,-5.328360339849503,25.53941135567094,0.8799972534179759,0.9339462905668015,0.6015014648437571,-1.2823060641906565,2.4853089938781707,-0.3404022996734497,1.543405229360964,-0.9794695427461022,24.060163315178176,-34.451795410176985,0.941903764517206,9,0.31999778747557883,-1.0400009155273509,-5.987501144409187,-7.335000991821296,0.5200004577636648,4,-0.0003289007944746736,-1.2187360302313244,61.08000183105469,-1.8524526602796607,61.20000076293945,2.2307918031984317,61.33000183105469,-0.0003289007944746736
9978,2012-09-24,60.61999893188477,60.93999862670898,60.2400016784668,60.6500015258789,2529500.0,-0.003124526181801812,1.2950840175852516,0.06522316023415982,66.60157341393878,65.54400942768345,0.38002131789956195,-0.5758067836447367,-3.9763520182107968,-5.14437847262537,25.33391181241181,0.6999969482421804,1.0488215251862556,0.3644990921020579,-1.5106745040915825,2.2396726882956983,-0.5730877059947588,1.3020858901988746,-0.6087096355764174,24.050489271754515,-35.77547361070788,0.9375867980968202,9,0.545001983642571,-0.48999977111817117,-4.539999008178718,-6.164999008178718,1.5,0,-0.0009897320958577316,1.6666743731720775,60.81000137329102,-1.2187360302313244,61.08000183105469,-1.8524526602796607,61.20000076293945,-0.0009897320958577316
9979,2012-09-25,59.75,60.9000015258789,59.68999862670898,60.77999877929688,2603000.0,-0.01435168174223067,-1.1043500759621057,34.33032422124981,61.77535443164816,64.9898236608688,1.2970628889844988,0.2810355461250751,-2.8705867161407213,-4.2791334153845995,24.712235545763907,1.2100028991699219,1.0468901217190165,-0.48799991607666016,-2.375774185702788,1.3997743535494678,-1.4318870508897277,0.45588721873640736,2.3400001525878906,2.816964469605441,-59.83854458526414,0.9438871348130654,9,1.1399993896484375,0.37999916076660156,-3.3849992752075195,-5.215000152587891,2.270000457763672,1,0.01640166597885062,1.2950840175852516,60.61999893188477,1.6666743731720775,60.81000137329102,-1.2187360302313244,61.08000183105469,0.01640166597885062
9980,2012-09-26,58.65999984741211,59.540000915527344,58.5,59.47000122070313,3503000.0,-0.01824268037804,1.1894738532828455,0.7864100322953409,40.186927216320335,61.948378064078675,2.243626918988305,1.3886779694166052,-1.5542369700127807,-3.1859032392135234,24.23051134423867,1.25,1.0005863009049563,-1.5440000534057603,-3.5222021165654525,0.43420200975393186,-2.533101084985603,-0.5548990218259178,3.3820002746582034,5.574909650124329,-51.270320498389864,0.9891010315798455,9,1.635000228881836,1.4699993133544922,-2.1875,-4.125,3.670001983642578,2,0.025230132050565013,-1.1043500759621057,59.75,1.2950840175852516,60.61999893188477,1.6666743731720775,60.81000137329102,0.025230132050565013
9981,2012-09-27,59.15999984741211,59.27999877929688,58.11999893188477,58.90999984741211,2878400.0,0.00852369589670321,3.7347138964576283,-0.3086414520314379,35.48389329621183,59.11223635331287,1.561365311942545,0.9267415239188637,-1.8896234918758452,-3.6850020755903046,23.788016707940166,1.1599998474121094,0.9606351096614247,-1.0380001068115234,-3.028690767944539,0.9526905543214923,-2.0333454373780313,-0.04265477624501557,2.7403202697753883,32.0000281700719,-20.655000099711245,0.9953453305665074,9,0.8099994659423828,0.9449996948242188,-2.5674991607666016,-4.625,3.7900009155273438,3,0.022143363364939717,1.1894738532828455,58.65999984741211,-1.1043500759621057,59.75,1.2950840175852516,60.61999893188477,0.022143363364939717
9982,2012-09-28,59.47000122070313,59.77999877929688,58.63000106811523,58.93999862670898,2484700.0,0.0052400502719842645,1.0,2.1200103759766193,40.90911832334435,57.13126300473543,1.109359009306857,0.695728039267216,-2.057029225868206,-3.9886180567075087,23.828707567771353,1.1499977111816548,0.7975231734267609,-0.7554988861083913,-2.686143863666892,1.1751460914501095,-1.7208213748876418,0.2098236026708591,2.2034996253661987,47.872426769979384,-1.7821798891168612,0.965322488779251,9,0.4999980926513601,0.634998321533196,-2.765000343322761,-4.935001373291023,2.2700004577636648,4,0.013452147648217005,3.7347138964576283,59.15999984741211,1.1894738532828455,58.65999984741211,-1.1043500759621057,59.75,0.013452147648217005
9983,2012-10-01,59.56999969482422,60.209999084472656,59.36999893188477,59.540000915527344,2604600.0,0.0016814944016896316,-3.540507660267781,0.05660119334662321,42.632618708939575,54.327825242477225,0.8459227064789374,0.6511676201885805,-1.9990468333094,-4.069609465101799,23.574650114965095,0.8400001525878835,0.5907799975579167,-0.6695003509521484,-2.5754856453626545,1.2364849434583576,-1.622492998157405,0.2834922962531081,1.8902910363940393,52.158252156742755,5.277217390971266,0.9529926472052537,10,0.39999961853027344,0.5349998474121094,-2.5425004959106445,-5.034999847412109,0.779998779296875,0,0.029545109035536754,1.0,59.47000122070313,3.7347138964576283,59.15999984741211,1.1894738532828455,58.65999984741211,0.029545109035536754
9984,2012-10-02,58.81000137329102,59.84000015258789,58.56000137329102,59.6500015258789,2951400.0,-0.012758071603603316,1.098363116176528,-28.001144455747237,27.70137141735114,49.958946009888805,1.3531670328770034,1.4782957224839848,-1.0956682473060084,-3.303612448045577,23.84575359387139,1.279998779296868,0.43419319618767815,-1.4239988327026296,-3.3465782959206862,0.498580630515427,-2.385288564311658,-0.4627091010936013,2.4498718499672236,33.014468470343125,-7.549668661925558,0.9612897316090284,10,0.93499755859375,1.2949981689453054,-1.6925020217895579,-4.205001831054695,1.6299972534179545,1,0.05628290224963339,-3.540507660267781,59.56999969482422,1.0,59.47000122070313,3.7347138964576283,59.15999984741211,0.05628290224963339
9985,2012-10-03,59.86000061035156,59.91999816894531,58.9900016784668,59.040000915527344,2995200.0,0.017854093054610942,-1.0217355248536315,-0.9761899355588922,37.094036489358196,46.30272470237208,0.10404039050375502,0.5684932488341232,-1.945865446917331,-4.3424043852422045,24.210184262138995,1.1099967956542898,0.3073347620174829,-0.44449958801269673,-2.1865671871651884,1.297568011139795,-1.3155333875889426,0.4265342115635491,1.211480155424276,83.25366274793244,45.024297800432436,0.8710337995762445,10,-0.11500167846678977,0.24499893188476562,-2.58750057220459,-5.100000381469727,1.0499992370605469,2,0.03608419354139758,1.098363116176528,58.81000137329102,-3.540507660267781,59.56999969482422,1.0,59.47000122070313,0.03608419354139758
9986,2012-10-04,60.599998474121094,60.599998474121094,59.9000015258789,60.18000030517578,2764900.0,0.012362142603145276,2.3333333333333672,0.5121930795783363,45.899050116336156,44.253771490383166,-0.7947866692197252,-0.10688966852426063,-2.4865604909521437,-5.057038148482192,24.233336014403957,0.7399978637695312,0.1174623945081521,0.2509983062744112,-1.4724975554743267,1.9744941680231491,-0.6107496245999542,1.1127462371487766,0.29439338162128337,100.0,60.64634290729937,0.8617479308743687,10,-1.0699996948242188,-0.4949989318847656,-3.219998359680176,-5.839998245239258,0.23000335693359375,3,0.02854791089924502,-1.0217355248536315,59.86000061035156,1.098363116176528,58.81000137329102,-3.540507660267781,59.56999969482422,0.02854791089924502
9987,2012-10-05,60.65999984741211,61.18999862670898,60.40999984741211,61.0,2160200.0,0.0009901216963996706,1.1666710818414687,-0.80952770208901,45.89905011633621,41.95349112398288,-0.981520791380774,-0.17092902913944386,-2.3701772627309765,-5.084522486287149,23.6876705866762,0.7799987792968679,-0.07119140725852446,0.3079996109008789,-1.4175435422544709,2.0335427640562287,-0.5547719656767995,1.1707711874785574,-2.5400009155273366,79.8479341144528,40.428369480318814,0.8627715765776751,10,-1.0050010681152344,-0.5550003051757812,-2.755000114440918,-5.899999618530273,-1.1100006103515625,4,0.03775141644061586,2.3333333333333672,60.599998474121094,-1.0217355248536315,59.86000061035156,1.098363116176528,58.81000137329102,0.03775141644061586
9988,2012-10-08,60.38999938964844,60.4900016784668,60.08000183105469,60.33000183105469,1573100.0,-0.004451046133248426,2.1538190674608995,-0.17646332843406748,42.72443827689036,39.83672266234313,-0.8354312935471953,0.10442537173242528,-1.9784197795422216,-4.775580689083419,22.99655502372747,0.5799980163574219,-0.28700695482015703,0.03799915313720703,-1.6875440000181428,1.7635423062925568,-0.8247724234404714,0.9007707297148855,-2.208600463867178,69.58174629190744,30.776760568915606,0.8627715765776751,10,-0.7350006103515625,-0.2849998474121094,-2.3849992752075195,-5.629999160766602,-1.6399993896484375,0,0.02235473261239629,1.1666710818414687,60.65999984741211,2.3333333333333672,60.599998474121094,-1.0217355248536315,59.86000061035156,0.02235473261239629
9989,2012-10-09,59.06999969482422,60.16999816894531,58.97000122070313,59.86999893188477,2808400.0,-0.021857918664766274,-1.400003051769474,-13.333863173957392,36.07842022617917,39.380221885660774,0.4223847814759125,1.397634059855882,-0.5272470836820631,-3.4060368589660115,22.042975201698,1.4199981689453054,-0.4910715377386339,-1.2195005416870117,-3.0379728576057303,0.5989717742317069,-2.1287366996463746,-0.31026438372764886,-0.8284287750244061,4.504441034505576,-32.70613932974115,0.9092361579593606,10,0.5849990844726562,1.0349998474121094,-1.0399999618530273,-4.309999465942383,-0.20000076293944602,1,0.021669185473333075,2.1538190674608995,60.38999938964844,1.1666710818414687,60.65999984741211,2.3333333333333672,60.599998474121094,0.021669185473333075
9990,2012-10-10,58.27999877929688,58.9900016784668,58.20000076293945,58.81999969482422,2512700.0,-0.013373978662751806,-1.2571553133514985,0.6750017881410337,33.17305796597766,39.12346240452365,1.288291527996023,2.0734153301495084,0.39518861152034646,-2.5670698508728904,21.117086771096268,0.8699989318847656,-0.7294458219343127,-1.8695013046264606,-3.8551710131525283,0.11616840389960714,-2.862336158889491,-0.8766664503634303,2.909999847412095,2.6755208532682553,-33.94102923176541,0.9928348542630334,10,1.4150009155273366,1.825000762939446,-0.2974987030029368,-3.519998550415046,1.2700004577636648,2,0.037062455261742455,-1.400003051769474,59.06999969482422,2.1538190674608995,60.38999938964844,1.1666710818414687,60.65999984741211,0.037062455261742455
9991,2012-10-11,58.43000030517578,58.97000122070313,58.40999984741211,58.849998474121094,1504700.0,0.0025738079790795787,-1.4347934254391366,0.7777730682829755,35.487799715386316,38.52109367030609,1.1441717407820207,1.7832935907612466,0.3933786376136368,-2.680148326551077,19.75838531486525,0.69000244140625,-0.8896006034770636,-1.5724998474121108,-3.6122925285150203,0.46729283369079866,-2.5923961879635655,-0.5526035068606561,2.7001983642578082,7.692297878312364,-29.25210869187914,1.0198963405514534,10,1.2649993896484375,1.6749992370605469,-0.46250057220458984,-3.6700000762939453,1.4199981689453125,3,0.042443941969595445,-1.2571553133514985,58.27999877929688,-1.400003051769474,59.06999969482422,2.1538190674608995,60.38999938964844,0.042443941969595445
9992,2012-10-12,58.54999923706055,59.02000045776367,58.2599983215332,58.72999954223633,2130300.0,0.0020537212263909144,1.0,0.42857402361489555,37.269370269750254,37.92517717706283,0.9833569636005137,1.5398327322123464,0.4360148443652534,-2.7661433573826884,18.245059211089643,0.7600021362304688,-0.8222621354091544,-1.3240009307861342,-3.390999407104758,0.7429975455324893,-2.3575001689454496,-0.2905016926268189,2.5215954742431563,15.283770052139728,-22.329477116040955,1.0334992381593118,10,1.1450004577636719,1.5550003051757812,-0.5824995040893555,-3.789999008178711,1.220001220703125,4,0.03894112081475409,-1.4347934254391366,58.43000030517578,-1.2571553133514985,58.27999877929688,-1.400003051769474,59.06999969482422,0.03894112081475409
9993,2012-10-15,58.86999893188477,59.04999923706055,58.209999084472656,58.540000915527344,2324500.0,0.00546540903491044,1.4347878968813406,-1.8333192048489353,44.195242094943744,39.75782947457312,0.61868085841283,1.0939896454326217,0.22318037417631587,-3.0572780280137195,16.71167789274115,0.8400001525878906,-0.7558480155086329,-0.8885011672973562,-2.9057880182888454,1.128785683694133,-1.8971445927930972,0.12014225819838487,2.1441639004516446,34.01010412007247,-7.6739754190756955,1.008643425495743,10,0.825000762939446,1.2350006103515554,-0.577500343322761,-3.7849998474121165,1.75,0,0.011550880202368718,1.0,58.54999923706055,-1.4347934254391366,58.43000030517578,-1.2571553133514985,58.27999877929688,0.011550880202368718
9994,2012-10-16,59.61000061035156,59.72000122070313,59.04999923706055,59.09000015258789,1743300.0,0.012570098384458994,-1.233331425992,1.5757684349243075,56.56985354832823,41.921809147792004,0.004573999549798202,0.2303320740142567,-0.39723580925556234,-3.7741972362342295,14.79546288661599,0.8500022888183594,-0.7244738640595116,-0.062499427795408735,-1.9394725695746402,1.8144737139838227,-1.0009859986850245,0.875987143094207,1.3478789805969171,92.7631199194894,44.59013225611148,0.9384865708896144,10,0.08499908447265625,0.4949989318847656,-0.9025020599365234,-4.525001525878906,0.9300003051757812,1,-0.014427119636737928,1.4347878968813406,58.86999893188477,1.0,58.54999923706055,-1.4347934254391366,58.43000030517578,-0.014427119636737928
9995,2012-10-17,60.18000030517578,60.290000915527344,59.6500015258789,59.75,1889900.0,0.009562148783558877,-1.0317529518619204,0.8269229358471188,56.98630523538516,43.153726383241896,-0.5758130646675923,-0.44269898424551,-0.8691870185771648,-4.326187877525285,12.496606571466522,0.6800003051757812,-0.6954291472418319,0.5585002899169922,-1.1950922235828756,2.31209280341686,-0.3182959668329417,1.435296546666926,0.7227217092125144,94.7115137732458,42.6548056689641,0.8767962567499356,10,-0.4850006103515625,-0.07500076293945312,-1.1950016021728516,-5.095001220703125,0.3600006103515625,2,-0.02176805195493392,-1.233331425992,59.61000061035156,1.4347878968813406,58.86999893188477,1.0,58.54999923706055,-0.02176805195493392
9996,2012-10-18,60.75,60.95000076293945,59.7599983215332,60.11999893188477,4004400.0,0.009471580125186563,1.310678532937791,1.465117723248329,58.4656031260344,44.55001005098614,-1.254188753797358,-1.094821264783647,-1.3440989055450956,-4.88921126983049,10.666462313936501,1.19000244140625,-0.49242124581567026,1.1450000762939467,-0.5562379527598296,2.846238105347723,0.29438106176706214,1.9956190908208313,-2.549999237060547,92.70070655389648,38.457617504255154,0.8506190145268874,10,-1.1749992370605469,-0.6450004577636719,-1.7075004577636719,-5.6100006103515625,0.7099990844726562,3,-0.019753098978427253,-1.0317529518619204,60.18000030517578,-1.233331425992,59.61000061035156,1.4347878968813406,58.86999893188477,-0.019753098978427253
9997,2012-10-19,60.790000915527344,60.97000122070313,60.04999923706055,60.38000106811523,4595100.0,0.000658451284400785,1.3896141213072752,0.650792305223723,58.13334147135419,46.26211040592656,-1.4235066716688678,-1.1978097183733851,-1.28400760175343,-4.902771864016557,8.935707530496645,0.9200019836425852,-0.4035712118608501,1.1860010147094755,-0.51227552999039,2.884277559409341,0.3368627423595427,2.0351392870594083,-2.535000152587891,93.47825486027968,37.361577649495956,0.8491382723499341,10,-1.2049999237060547,-0.6850013732910156,-1.310002326965332,-5.320001602172852,1.0400009155273438,4,-0.01546310951224461,1.310678532937791,60.75,-1.0317529518619204,60.18000030517578,-1.233331425992,59.61000061035156,-0.01546310951224461
9998,2012-10-22,60.56000137329102,60.88000106811523,60.09000015258789,60.59000015258789,2870100.0,-0.003783509438598731,1.5901643444981235,-0.07316778161313374,62.55379980997671,49.20381924857074,-1.3039842299054953,-1.0250925359245144,-0.9709661788663126,-4.649796105864645,7.43352216905061,0.7900009155273366,-0.437418722215682,0.9590013504028363,-0.7319146333613844,2.649917334167057,0.1135433585207295,1.804459342284943,-2.196400592041023,78.64586334258536,18.79697078392381,0.8454579918821096,10,-0.9750003814697337,-0.5900020599365305,-0.8500013351440501,-4.980001449584968,1.009998321533196,0,-0.01304492895661935,1.3896141213072752,60.790000915527344,1.310678532937791,60.75,-1.0317529518619204,60.18000030517578,-0.01304492895661935
9999,2012-10-23,60.72999954223633,61.7599983215332,59.2599983215332,59.70000076293945,4570800.0,0.002807103122363541,-1.6177960279291226,-34.334689725338755,57.14284819447066,51.867129273958845,-1.3563871035978536,-1.178320263067441,-1.0639062816313327,-4.774838926686229,6.780702802243798,2.5,-0.47785204603670195,1.0799995422363295,-0.6843016655528089,2.844300750025468,0.19784893834176387,1.9621501461308952,-2.262142743408205,58.80004882812499,1.8327318422448826,0.8821506038945678,10,-0.7450008392333984,-0.7600002288818359,-1.0199995040893555,-5.149999618530273,0.3400001525878906,1,-0.0018113059637856477,1.5901643444981235,60.56000137329102,1.3896141213072752,60.790000915527344,1.310678532937791,60.75,-0.0018113059637856477
10000,2012-10-24,60.13999938964844,61.11000061035156,59.959999084472656,60.79999923706055,2410100.0,-0.009715135139718889,-1.2549039407301028,-0.640777310301917,46.12795542585874,53.04936879734468,-0.5305974482571472,-0.4972515488775855,-0.388897603056499,-4.135832328995832,7.352768316529476,1.1500015258789062,-0.492274359053269,0.4159994125366211,-1.2968672666738925,2.1288660917471347,-0.44043392706863216,1.2724327521418743,-1.4746140994580088,35.200042724609375,-15.649604592248934,0.8564333396052556,10,-0.1550006866455078,-0.1700000762939453,-0.12249946594238281,-4.559999465942383,1.0200004577636719,2,0.006651172762528468,-1.6177960279291226,60.72999954223633,1.5901643444981235,60.56000137329102,1.3896141213072752,60.790000915527344,0.006651172762528468
10001,2012-10-25,60.47000122070313,60.79999923706055,59.849998474121094,60.72000122070313,1584700.0,0.005487227043628806,3.6341949050039752,0.37878796636129813,48.47022111105315,54.29390777971166,-0.6043471639936939,-0.7632094612927176,-0.6411986610138669,-4.41089845507944,8.22136079870176,0.9500007629394531,-0.32300393928757387,0.6805011749267678,-1.0417189202929578,2.4027212701464933,-0.180608872683095,1.5416112225366305,-1.618939148632137,48.40011596679716,1.1682195759877132,0.8611100476098633,10,-0.4850025177002024,-0.5300025939941477,-0.1900014877319407,-4.890001296997077,1.2399978637695241,3,0.001157593739228302,-1.2549039407301028,60.13999938964844,-1.6177960279291226,60.72999954223633,1.5901643444981235,60.56000137329102,0.001157593739228302
10002,2012-10-26,60.27000045776367,60.68000030517578,59.83000183105469,60.25,1937200.0,-0.0033074377195644322,1.0238055231356806,-0.0800018310546875,49.02281051091444,54.83030427037507,-0.15053680413065962,-0.527233286929274,-0.43095161653271674,-4.174131163862036,8.7238876468926,0.8499984741210938,-0.04090384575999906,0.4405004501342802,-1.287626066648123,2.1686269669166833,-0.42356280825691783,1.3045637085254782,-1.2444022107249424,40.40008544921875,-3.8392749982255054,0.8640632583912009,10,0.13499832153320312,-0.3300018310546875,0.06750011444091797,-4.690000534057617,1.279998779296875,4,0.019744460223505733,3.6341949050039752,60.47000122070313,-1.2549039407301028,60.13999938964844,-1.6177960279291226,60.72999954223633,0.019744460223505733
10003,2012-10-31,61.33000183105469,61.5,60.56000137329102,60.59000015258789,2746000.0,0.017587545466070553,-1.3499988079059917,36.999237078008775,69.21768928148813,56.23561935183728,-0.9218301649064529,-1.5269042763591045,-1.478816716575892,-5.199930161442943,9.125177054462702,1.2299995422363281,0.2531451864861438,1.412501716613768,-0.43510190397219617,3.2601053371997324,0.4886999063207824,2.336303526906754,-2.1403395795462927,82.80014038085938,32.14930095849001,0.923801810292983,10,-0.8200035095214844,-1.3900032043457031,-0.8800020217895508,-5.750001907348633,-0.160003662109375,2,0.00815261674665102,1.0238055231356806,60.27000045776367,3.6341949050039752,60.47000122070313,-1.2549039407301028,60.13999938964844,0.00815261674665102
10004,2012-11-01,62.11999893188477,62.27000045776367,61.06000137329102,61.33000183105469,2920500.0,0.012881087188066465,1.220181495571089,1.067561228329743,82.65305659050465,59.08748061351722,-1.473271553068372,-2.167330272380511,-2.22403614261696,-5.953178898449984,10.507720764611928,1.2099990844726491,0.5647152202769661,2.03699893951417,0.021718925191457572,4.052278953836883,1.0293589323528138,3.0446389466755264,-2.7761165161748877,93.85239302035109,35.59907258962235,1.0076400071613567,11,-1.3549995422363352,-1.924999237060554,-1.4724988937378,-6.539999008178718,-0.14999771118164062,3,-0.008853819164801213,-1.3499988079059917,61.33000183105469,1.0238055231356806,60.27000045776367,3.6341949050039752,60.47000122070313,-0.008853819164801213
10005,2012-11-02,62.02000045776367,62.6500015258789,62.0099983215332,62.61000061035156,2116100.0,-0.0016097629723199613,-1.098355939940818,-0.7468383769610687,80.78903408299023,61.56786183095676,-1.212308160554258,-1.9997406639803472,-2.0730512802218044,-5.800833026981266,11.980315443863038,0.640003204345696,0.8024441785744401,1.829000473022461,-0.35998590178173373,4.017986847826656,0.73450728562036,2.923493660424562,-2.4420285986894825,77.65953417400992,12.473130611251676,1.0944931874020982,11,-1.0650005340576172,-1.635000228881836,-1.5100011825561523,-6.034999847412109,-0.15999984741210938,4,-0.015317651659587095,1.220181495571089,62.11999893188477,-1.3499988079059917,61.33000183105469,1.0238055231356806,60.27000045776367,-0.015317651659587095
10006,2012-11-05,62.33000183105469,62.47999954223633,61.65999984741211,61.86000061035156,1962500.0,0.004998409722717367,1.1298786227396582,-0.7966120324572463,81.3953679946923,64.152531444661,-1.424408497281874,-2.290947197485764,-2.317096545429287,-6.063497792739241,12.781019565843883,0.8199996948242188,0.8986760326281598,2.052501678466797,-0.3324862377153437,4.437489594648937,0.8600077203757266,3.244995636557867,-2.444827005300027,88.65249186333124,16.445137439620225,1.1924939580910712,11,-1.3750019073486328,-1.9450016021728516,-2.117502212524414,-6.345001220703125,-0.220001220703125,0,-0.018771088549200843,-1.098355939940818,62.02000045776367,1.220181495571089,62.11999893188477,-1.3499988079059917,61.33000183105469,-0.018771088549200843
10007,2012-11-06,62.95000076293945,63.33000183105469,62.1500015258789,62.56000137329102,2221000.0,0.009947038563632216,1.0521717208574224,0.829783780273993,82.27849705749199,66.34416447216269,-1.9062526628539018,-2.878152927586683,-2.866443694479287,-6.616745834804064,13.349022989513722,1.1800003051757884,0.9769038895487228,2.5580005645751953,-0.10766981611111248,5.223670945261503,1.2251653742320414,3.890835754918349,-2.7883432671723654,86.281552154615,8.860704216528418,1.3328351903431541,11,-1.6550006866455078,-2.184999465942383,-2.912501335144043,-6.965000152587891,-0.9000015258789062,1,-0.0196981995780503,1.1298786227396582,62.33000183105469,-1.098355939940818,62.02000045776367,1.220181495571089,62.11999893188477,-0.0196981995780503
10008,2012-11-07,61.7400016784668,62.45000076293945,61.36999893188477,62.2599983215332,2100300.0,-0.019221589671290618,1.3999999999999841,-1.3333268124731257,65.68484519569851,67.2932752500769,-0.5713517140503015,-1.6462325557655078,-1.6241867478224563,-5.3393287544314205,13.950251284037375,1.5800018310546804,0.9754755417740455,1.280501365661621,-1.4524754931329795,4.013478224456222,-0.08598706373567921,2.6469897950589214,-1.1981428624651969,29.955954539572637,-43.64364146701795,1.3664884293972988,11,-0.15999984741210938,-0.9750003814697266,-1.7025022506713867,-5.530000686645508,-1.9200019836425781,2,-0.00307746090445149,1.0521717208574224,62.95000076293945,1.1298786227396582,62.33000183105469,-1.098355939940818,62.02000045776367,-0.00307746090445149
10009,2012-11-08,60.349998474121094,61.47999954223633,60.290000915527344,60.91999816894531,3426300.0,-0.022513818700307886,-2.4492973164232246,1.0961603356955265,51.1169392595979,67.84760678715902,0.8482860439840607,-0.16381724904462658,-0.23095242056368193,-3.8956927371420704,14.836606132736291,1.4500007629394531,0.9425832224974613,-0.17350177764892294,-2.8283040110370905,2.4813004557392446,-1.5009028943430067,1.1538993390451608,2.9800033569335938,1.9736033067392127,-66.10699745898918,1.3274011166940844,11,1.2300033569335938,0.41500282287597656,-0.3124990463256836,-3.719999313354492,-0.09000015258789062,3,0.013587402080479594,1.3999999999999841,61.7400016784668,1.0521717208574224,62.95000076293945,1.1298786227396582,62.33000183105469,0.013587402080479594
10010,2012-11-09,60.43999862670898,61.40999984741211,60.06000137329102,60.06000137329102,2094900.0,0.0014913033117387453,-6.105306483024703,-0.6666622050300242,47.82607765181605,67.77603529168823,0.8999559831790762,-0.08822169590160911,-0.29210825592219436,-3.9301938941256083,15.087679504109513,1.3499984741210866,0.8960018081738497,-0.19150161743164773,-2.6288545588425976,2.245851323979302,-1.4101780881371226,1.0271748532738272,2.8292031860351656,11.620709486928712,-51.14196121107892,1.2186764707054734,11,1.1400032043457102,0.32500267028809304,-0.5149993896484304,-3.8099994659423757,1.3500022888183665,4,0.025314404843782334,-2.4492973164232246,60.349998474121094,1.3999999999999841,61.7400016784668,1.0521717208574224,62.95000076293945,0.025314404843782334
10011,2012-11-12,60.90999984741211,61.22999954223633,60.349998474121094,60.61000061035156,1450900.0,0.007776327455034648,-1.1463348824659587,0.7894773826972408,50.79364358522946,67.97279452216767,0.5575662598560172,-0.3825128994261462,-0.7252746772731129,-4.357207091415468,15.352321192453461,0.8800010681152344,0.9039733928646214,0.1544996261596694,-2.052747510269647,2.361746762588986,-0.9491239420549888,1.2581231943743276,2.230833947753908,25.993833490237368,-31.525137996132454,1.1036235682146591,11,0.7850017547607422,-0.14499855041503906,-0.9850006103515625,-4.280000686645508,0.4799995422363281,0,0.01559679470233677,-6.105306483024703,60.43999862670898,-2.4492973164232246,60.349998474121094,1.3999999999999841,61.7400016784668,0.01559679470233677
10012,2012-11-13,60.83000183105469,61.540000915527344,60.36000061035156,60.45000076293945,1810900.0,-0.001313380669148434,-3.2142764695063386,1.2666734483679412,51.82186547451793,66.0399252102821,0.8105972009434907,-0.12958882583977527,-0.5970063204622704,-4.226425944538697,15.603370479590753,1.1800003051757812,1.0439990779805939,-0.03949851989746378,-1.9874048146943721,1.9084077748994446,-1.013451667295918,0.9344546275009904,2.1875986672363297,32.2176006026902,-21.694182107791562,0.973953147398456,11,0.8649997711181641,-0.06500053405761719,-1.012502670288086,-4.200002670288086,1.05999755859375,1,0.021042228189501966,-1.1463348824659587,60.90999984741211,-6.105306483024703,60.43999862670898,-2.4492973164232246,60.349998474121094,0.021042228189501966
10013,2012-11-14,59.54999923706055,61.11999893188477,59.38999938964844,61.0099983215332,2516800.0,-0.02104229090028864,1.0595228904500797,-3.8420920544094765,43.07511905252282,61.64237659495079,2.024445451209246,1.269033759772654,0.705459982513176,-2.874784946717128,15.499030988259033,1.7299995422363352,1.120335778445849,-1.3535011291503878,-3.1740312530531014,0.46702899475232584,-2.2637661911017446,-0.44323606719903097,3.3492972962304677,7.441848086442753,-43.95751946077882,0.9102650619513568,11,1.8100013732910156,1.2150020599365234,0.3299999237060547,-2.354999542236328,1.7400016784667969,2,0.04198152866548055,-3.2142764695063386,60.83000183105469,-1.1463348824659587,60.90999984741211,-6.105306483024703,60.43999862670898,0.04198152866548055
10014,2012-11-15,58.75,59.93000030517578,58.38999938964844,59.459999084472656,4620500.0,-0.01343407636120797,-1.1538469746522757,0.48630104773600186,42.03895271962032,57.3368119990208,2.565978734251402,2.1094531896710365,1.5310181398925948,-2.014736199218248,16.344214227595184,1.5400009155273438,1.1926669288427618,-2.1105003356933594,-4.093082879726516,-0.12791779166020234,-3.1017916077099343,-1.1192090636767844,3.93873870467246,11.428585268736208,-40.284089695979056,0.9912912720165779,11,2.1100006103515625,2.0150012969970703,1.1299991607666016,-1.3549995422363281,2.3300018310546875,3,0.018212760762965408,1.0595228904500797,59.54999923706055,-3.2142764695063386,60.83000183105469,-1.1463348824659587,60.90999984741211,0.018212760762965408
10015,2012-11-16,58.86999893188477,59.52000045776367,58.47999954223633,58.790000915527344,4401300.0,0.002042535010804647,-1.9714279486215334,-0.11267340776480944,40.61031571095524,52.80513952305002,2.1815784803023135,1.9882171187272135,1.4536512352604305,-2.050864520977484,17.2698961330095,1.0400009155273438,1.0373926266683782,-1.9250013351440387,-4.081202658655094,0.23119998836701683,-3.0031019968995665,-0.8469006733885109,3.4748406275857633,15.238073324501228,-35.36958076903848,1.0781006617555293,11,1.9900016784667898,1.8950023651122976,1.0100002288818288,-1.424999237060554,2.1300010681152273,4,0.023611337096450802,-1.1538469746522757,58.75,1.0595228904500797,59.54999923706055,-3.2142764695063386,60.83000183105469,0.023611337096450802
10016,2012-11-19,59.54999923706055,59.86000061035156,59.34000015258789,59.47999954223633,2858300.0,0.011550880202368718,-1.9714441416893733,0.8750178818367446,45.99999321831598,48.77419465203047,1.1910119803500052,1.27929645341451,0.7844438738693995,-2.636280748454851,17.5736828647078,0.9900016784667898,0.7240420459649357,-1.1850009918212905,-3.4120936044449053,1.0420916208023243,-2.2985472981330943,-0.07145468550948664,2.478453108824219,36.82537414290454,-14.450799289357043,1.113546306311806,11,0.8700008392333984,1.220001220703125,0.35000038146972656,-2.104999542236328,1.1399993896484304,0,0.037615477870111214,-1.9714279486215334,58.86999893188477,-1.1538469746522757,58.75,1.0595228904500797,59.54999923706055,0.037615477870111214
10017,2012-11-20,59.849998474121094,59.88000106811523,59.27000045776367,59.58000183105469,1814300.0,0.005037770628111948,2.696952882970477,3.8571117166212536,41.01939477775217,46.033589050036426,0.45263253579925333,0.9541853842473174,0.4702543949576352,-2.834201058216145,17.89852842580153,0.6100006103515554,0.41826005100610075,-0.8380016326904283,-3.0996147016777655,1.423611436296909,-1.9688081671840933,0.2928049018032368,1.8873776352647624,53.47982891149747,5.935472156723016,1.1308065344936669,11,0.11500167846679688,0.9200019836425781,0.05000114440917969,-2.404998779296875,0.17000198364257812,1,0.025731010105091823,-1.9714441416893733,59.54999923706055,-1.9714279486215334,58.86999893188477,-1.1538469746522757,58.75,0.025731010105091823
10018,2012-11-21,59.77000045776367,59.90999984741211,59.61000061035156,59.790000915527344,1571900.0,-0.0013366419113947092,1.3077013366198629,-0.0740766904970471,34.395757934368916,44.175680013899864,0.25009914450022563,1.0244900576400795,0.5416099473934324,-2.6411743026572765,18.23015253620417,0.2999992370605469,0.05038967822556373,-0.8784996032714858,-3.1768229994228747,1.4198237928799031,-2.0276613013471803,0.27066209480420866,1.6995855140431928,89.61040569529008,45.94402530649279,1.1491616980756953,11,0.19499969482421875,1.0,0.12999916076660156,-2.325000762939453,1.0400009155273509,2,0.035469280837346684,2.696952882970477,59.849998474121094,-1.9714441416893733,59.54999923706055,-1.9714279486215334,58.86999893188477,0.035469280837346684
10019,2012-11-23,60.61999893188477,60.6500015258789,59.81999969482422,60.0,709300.0,0.014221155556486176,1.441167065898526,-30.99923707800913,41.545883259189424,43.47788063694136,-0.6230974036997452,0.17478962860552372,-0.3050754783618146,-3.403189800022716,17.746436985701944,0.8800010681152273,-0.3935254040389964,-0.023001098632803973,-2.3210297595494396,2.2750275622838316,-1.1720154290911253,1.1260132318255174,0.6032201133494155,98.61739324570736,56.803323881212876,1.149014330458318,11,-0.6549987792968821,0.24000167846678977,-0.7199993133544993,-3.174999237060554,1.3600006103515554,4,0.011052490851994445,1.3077013366198629,59.77000045776367,2.696952882970477,59.849998474121094,-1.9714441416893733,59.54999923706055,0.011052490851994445
10020,2012-11-26,60.540000915527344,61.0,60.38000106811523,60.38999938964844,1598500.0,-0.0013196637704879777,-6.294183645991755,0.2419383617692815,38.8819755688641,42.154361968456314,-0.5894044627157342,0.3017627988930158,-0.247126578600529,-3.221528069148391,17.34867636958675,0.6199989318847727,-0.6558136618759249,-0.12299919128417969,-2.4095292588670176,2.1635308762986583,-1.2662642250756022,1.0202658425072428,-2.1500015258789062,73.41045050925119,35.97116754840326,1.14326503379142,11,-0.5750007629394531,0.31999969482421875,-0.6400012969970703,-2.2650012969970703,1.6899986267089844,0,0.008919737485316714,1.441167065898526,60.61999893188477,1.3077013366198629,59.77000045776367,2.696952882970477,59.849998474121094,0.008919737485316714
10021,2012-11-27,60.540000915527344,61.52999877929688,60.41999816894531,60.72999954223633,2402700.0,0.0,-4.16274407175114,-1.2666446264177813,33.78195837305911,40.149927846071996,-0.7234910533257448,0.32388145778649857,-0.2789792038720478,-3.12617711831642,17.22114371911648,1.1100006103515696,-0.7044565083558254,-0.12649917602539062,-2.4119994227969244,2.159001070746143,-1.2692492994111575,1.0162509473603762,-2.0978015136718753,56.19475225548346,23.903702937825848,1.1427501233857682,11,-0.5800018310546875,0.31999969482421875,-0.6400012969970703,-1.710000991821289,1.8600006103515554,1,0.007598266889927929,-6.294183645991755,60.540000915527344,1.441167065898526,60.61999893188477,1.3077013366198629,59.77000045776367,0.007598266889927929
10022,2012-11-28,61.459999084472656,61.52000045776367,60.13999938964844,60.36999893188477,2617900.0,0.015196533779855859,1.2809880357508787,-5.7368843736823765,48.03919630583206,40.70149198532859,-1.7262609616788893,-0.5295439036361529,-1.2127367908432305,-3.947540306603095,17.00732606986314,1.3800010681152344,-0.70927196949647,0.7339990615844698,-1.5699244980510727,3.0379226212200123,-0.4179627182332979,1.8859608414022375,-2.8942877075195312,96.35417908431249,61.1335757598769,1.1519617798177713,11,-1.5,-0.5999984741210938,-1.6199989318847656,-2.624998092651367,0.7999992370605469,2,-0.012528481438884631,-4.16274407175114,60.540000915527344,-6.294183645991755,60.540000915527344,1.441167065898526,60.61999893188477,-0.012528481438884631
10023,2012-11-29,61.83000183105469,61.84000015258789,61.15999984741211,61.61999893188477,2164200.0,0.006020220502663598,4.913057900585474,0.19266318327692422,62.09154034107906,42.929557276601784,-1.9431796929421523,-0.9066517860547023,-1.5944175001400964,-4.205376552677016,16.20038227243171,0.6800003051757812,-0.768980150969206,1.0790018081665025,-1.263053281716573,3.421056898049578,-0.09202573677503523,2.25002935310804,-3.145718958007812,99.50503369963232,57.59711073602199,1.1710275449415377,11,-1.6700019836425781,-0.970001220703125,-1.985001564025879,-2.7800025939941406,0.3899993896484446,3,-0.029273836643846307,1.2809880357508787,61.459999084472656,-4.16274407175114,60.540000915527344,-6.294183645991755,60.540000915527344,-0.029273836643846307
10024,2012-11-30,61.56999969482422,62.2400016784668,61.47000122070313,61.93000030517578,4019600.0,-0.004205112866418892,-1.750013623978246,-1.7142649543151476,58.98252455447168,44.97091381477027,-1.3869456368976216,-0.7272535682885177,-1.3541910858132056,-3.837413160793737,14.916427300718677,0.7700004577636648,-0.8429547389691123,0.8464996337890653,-1.4401334783827764,3.133132745960907,-0.2968169222968555,1.9898161898749862,-2.69637378500488,68.09517840956362,21.43261810432027,1.1433165560859204,11,-0.8149986267089844,-0.7099990844726562,-1.7924995422363281,-2.279998779296875,0.299999237060554,4,-0.012343646667210995,4.913057900585474,61.83000183105469,1.2809880357508787,61.459999084472656,-4.16274407175114,60.540000915527344,-0.012343646667210995
10025,2012-12-03,61.06999969482422,62.61000061035156,61.06000137329102,61.959999084472656,1981000.0,-0.00812083811074038,-2.4066065814295072,2.4722163353537066,51.26582240279004,45.556005946378505,-0.6057592551086017,-0.3183989143676982,-0.8759936197707603,-3.2141784924982275,13.15245911102554,1.5499992370605398,-0.7410110552325193,0.3939996719360366,-1.817468325666809,2.605467669538882,-0.7117343268653897,1.4997336707374629,-1.9270637235130863,37.651815609671715,-11.144974627049606,1.1057339988014239,12,-0.12999916076660156,-0.20999908447265625,-1.0925006866455078,-1.779998779296875,1.6899986267089844,0,0.014900930931054823,-1.750013623978246,61.56999969482422,4.913057900585474,61.83000183105469,1.2809880357508787,61.459999084472656,0.014900930931054823
10026,2012-12-04,61.15999984741211,61.349998474121094,60.81000137329102,60.9900016784668,1319400.0,0.0014737211894160218,-1.037729602118989,-0.1910093095821832,52.60662021934816,46.843475439889176,-0.4954674665307266,-0.5275971346899269,-0.9833315016018531,-3.1641604297301953,11.6550700633463,0.539997100830071,-0.5490488856259077,0.5424999237060533,-1.5430591689537891,2.6280590163658957,-0.5002796226238644,1.585279470035971,-1.6703574121969353,41.295544682901514,-9.201901474146858,1.042779546329921,12,-0.049999237060546875,-0.2999992370605469,-1.1825008392333984,-1.6450004577636719,1.4000015258789134,1,0.01749508988707915,-2.4066065814295072,61.06999969482422,-1.750013623978246,61.56999969482422,4.913057900585474,61.83000183105469,0.01749508988707915
10027,2012-12-05,61.709999084472656,62.04999923706055,60.9900016784668,61.22999954223633,2621800.0,0.008992793303347568,-1.2083391282579066,2.823557131316758,69.285731315629,50.72013914891808,-0.8424743934665244,-1.2387697156483455,-1.5359306416826897,-3.5655299529451483,9.736404895275195,1.05999755859375,-0.318234337676941,1.1544992446899442,-0.7000262872401279,3.0090247766200164,0.2272364787249117,2.081762010654977,-1.9083208317438434,49.99989403614195,-5.698263641060294,0.9272627659650353,12,-0.4949989318847656,-0.8499984741210938,-1.7475004196166992,-2.154998779296875,1.170001983642571,2,0.011181371765404124,-1.037729602118989,61.15999984741211,-2.4066065814295072,61.06999969482422,-1.750013623978246,61.56999969482422,0.011181371765404124
10028,2012-12-06,61.54999923706055,61.88999938964844,61.36999893188477,61.66999816894531,2992000.0,-0.002592770212054174,-1.166670640313476,-0.24999801317661272,78.22582567893593,54.79568830666769,-0.4508393027043951,-1.1528409785655924,-1.3743182301503651,-3.2676585257589252,8.658765968323026,0.5200004577636648,-0.17726845811990444,1.0039995193481417,-0.8267718397824027,2.834770878478686,0.08861383978286597,1.9193851989134174,-1.4674887485694583,41.111009856757825,-19.353048877013435,0.9153856795652727,12,-0.17499923706054688,-0.6899986267089844,-1.3775005340576172,-1.9949989318847656,1.0699996948242259,3,0.011535322392744352,-1.2083391282579066,61.709999084472656,-1.037729602118989,61.15999984741211,-2.4066065814295072,61.06999969482422,0.011535322392744352
10029,2012-12-07,61.16999816894531,61.95000076293945,60.88999938964844,61.75,2612400.0,-0.00617385983469565,1.1632606986321632,4.833391613949201,72.03065498092275,58.478874908007526,0.017191606741313592,-0.746532892896461,-0.9690400390255149,-2.7458057335994965,8.45529541677654,1.0600013732910156,-0.005804312520638177,0.5829984664917021,-1.2659287051910226,2.4319256381744268,-0.34146511934966384,1.507462052333068,-0.834738668268173,19.999830457827127,-44.27715609274634,0.9244635858413635,12,0.2050018310546875,-0.30999755859375,-0.9449996948242188,-1.3999977111816406,1.1200027465820312,4,0.01716532750022015,-1.166670640313476,61.54999923706055,-1.2083391282579066,61.709999084472656,-1.037729602118989,61.15999984741211,0.01716532750022015
10030,2012-12-10,61.97000122070313,62.27999877929688,61.22999954223633,61.25,3146800.0,0.01307835664059187,-1.7631481202630312,-1.2413774959880157,72.6591939559195,62.798567750547576,-0.6242841358600444,-1.5030995557696372,-1.6988093639802457,-3.398663321129611,8.567086773117417,1.1100006103515696,0.2629755738263668,1.3065013885498118,-0.640807901928298,3.2538106790279215,0.33284674331075337,2.28015603378887,-1.4072676090585503,78.91169349502142,10.7011610441443,0.9736546452390559,12,-0.5950012207031321,-1.1100006103515696,-1.490001678466804,-1.7750015258789134,1.3299980163574148,0,-0.001613720943173913,1.1632606986321632,61.16999816894531,-1.166670640313476,61.54999923706055,-1.2083391282579066,61.709999084472656,-0.001613720943173913
10031,2012-12-11,61.86000061035156,62.290000915527344,61.81999969482422,62.099998474121094,2620200.0,-0.0017750622589115528,-1.9375104308227833,-0.33332980121222067,69.51457806497861,65.18472127934164,-0.34347013591817444,-1.3895194626163345,-1.5345241367766107,-3.176429484856719,8.688192999102856,0.470001220703125,0.42359396931434645,1.149000740051271,-0.8686993982220415,3.1667008783245834,0.14015067091461475,2.157850809187927,-1.0925402988362833,69.28572596334625,-0.7555841065034059,1.0088500691366569,12,-0.14999961853027344,-1.0,-1.1900005340576172,-1.4750003814697266,1.8600006103515696,1,0.014548944427767108,-1.7631481202630312,61.97000122070313,1.1632606986321632,61.16999816894531,-1.166670640313476,61.54999923706055,0.014548944427767108
10032,2012-12-12,62.11000061035156,62.58000183105469,61.7400016784668,62.09000015258789,2710000.0,0.004041383729927794,-1.3333421636828915,-0.08333598245223639,71.992468129014,66.28482436688996,-0.5493400500653536,-1.6218620767151606,-1.7362090666906482,-3.325973504559343,8.650145082218957,0.8400001525878906,0.634307716178192,1.335000801086423,-0.777563743586569,3.447565345759415,0.278718528749927,2.391283073422919,-1.1582862689526578,72.18931705731518,4.43237949479888,1.056282272336496,12,-0.39999961853027344,-1.25,-1.4400005340576172,-1.7250003814697266,1.5400009155273366,2,0.0072452223235763835,-1.9375104308227833,61.86000061035156,-1.7631481202630312,61.97000122070313,1.1632606986321632,61.16999816894531,0.0072452223235763835
10033,2012-12-13,62.04999923706055,62.5099983215332,61.90999984741211,61.90999984741211,2414800.0,-0.0009660501159456381,-7.571444141689374,6.999809269502194,65.78364549807397,67.04050447173466,-0.5083038294713518,-1.4387281820396964,-1.6308174353506502,-3.15925672938792,9.549847370060602,0.5999984741210938,0.8991107776860048,1.1499994277954073,-0.9532016250947919,3.2532004806856065,0.09839890135030771,2.201599954240507,-0.9324562687663729,68.63894506843873,4.587957435039826,1.051600526445099,12,-0.3399982452392578,-1.5499992370605469,-1.019998550415039,-1.3249988555908203,1.8800010681152344,3,0.013376339101692558,-1.3333421636828915,62.11000061035156,-1.9375104308227833,61.86000061035156,-1.7631481202630312,61.97000122070313,0.013376339101692558
10034,2012-12-14,59.81999969482422,62.4000015258789,59.72000122070313,62.06999969482422,5492500.0,-0.03593875212982145,-1.187758076269129,-16.07149863760218,44.61077570748846,66.30105483892336,1.617444276652499,0.9228586358234026,0.6440961901391304,-0.8388965101349442,9.605826221842989,2.680000305175767,0.9174033038141545,-1.133500099182129,-3.0528237617026974,0.7858235633384396,-2.093161930442413,-0.17383826792184465,2.7900009155273438,3.4964493979179494,-56.91808968062308,0.9596618312602848,12,1.3300018310546875,0.6800003051757812,1.3525018692016602,0.9050006866455078,5.010002136230469,4,0.04680707541532825,-7.571444141689374,62.04999923706055,-1.3333421636828915,62.11000061035156,-1.9375104308227833,61.86000061035156,0.04680707541532825
10035,2012-12-17,60.2599983215332,60.540000915527344,59.97000122070313,60.11000061035156,3492600.0,0.007355376612398379,-1.6511830093771893,-0.0666656494140625,48.033691460925915,65.79295164354312,1.1739133567878852,0.624345115827893,0.22120070771050848,-1.1646205989644827,9.66483024033456,0.720001220703125,0.8033500352775604,-0.7630014419555664,-2.4514407282651334,0.9254378443540006,-1.6072210851103534,0.08121820119922063,2.292202301025391,18.881013482150756,-40.329543469756636,0.8442196431547845,12,0.8900032043457031,0.24000167846679688,0.9125032424926758,0.46500205993652344,4.729999542236328,0,0.033687398780904765,-1.187758076269129,59.81999969482422,-7.571444141689374,62.04999923706055,-1.3333421636828915,62.11000061035156,0.033687398780904765
10036,2012-12-18,61.790000915527344,61.95000076293945,60.40999984741211,60.47999954223633,4373200.0,0.025390020521248724,-1.1241380761834106,8.733475750871035,52.134549560397474,63.887264781850725,-0.2875662609719498,-0.768646670871739,-1.2974233411466898,-2.576838155496233,9.80978246064067,1.69000244140625,0.7613249364076466,0.655001068115233,-0.9150548579603637,2.2250569941908296,-0.13002689492256536,1.4400290311530313,0.705555718994141,72.37759626106389,17.127454074071892,0.7850279630377986,12,-0.6399993896484375,-1.2900009155273438,-0.6174993515014648,-1.0650005340576172,3.6500015258789062,1,0.024437583737820567,-1.6511830093771893,60.2599983215332,-1.187758076269129,59.81999969482422,-7.571444141689374,62.04999923706055,0.024437583737820567
10037,2012-12-19,61.38999938964844,61.97000122070313,61.2400016784668,61.79999923706055,2433400.0,-0.006473564006347021,-1.0563504386931282,-0.31297665465960417,47.16493629070316,60.43605484982487,0.06958762077437086,-0.2607240633366814,-0.8923910413956122,-2.0739135621974043,9.908023023648,0.7299995422363352,0.8082780209316311,0.17799949645996094,-1.2732667563409663,1.6292657492608882,-0.5476336299404991,0.903632622860421,1.0500461365966771,59.856627393930005,9.782896818399863,0.7256331264004624,12,-0.23999786376953125,-0.8899993896484375,-0.15999794006347656,-0.6649990081787109,2.75,2,0.03795409438377639,-1.1241380761834106,61.790000915527344,-1.6511830093771893,60.2599983215332,-1.187758076269129,59.81999969482422,0.03795409438377639
10038,2012-12-20,61.88999938964844,61.88999938964844,61.27999877929688,61.47000122070313,1683500.0,0.008144649046605279,1.9047774750226727,-1.0243861591566552,51.99999618530638,58.210426094756386,-0.4214292176767458,-0.6258428981176607,-1.3727422467255437,-2.4943419335580614,10.042449277730894,0.6100006103515554,0.8546376015879602,0.5719995498657227,-0.7386793758774957,1.882678475608941,-0.0833399130058865,1.2273390127373318,0.4956452504858362,80.97007171060702,31.80546951059557,0.6553394628716088,12,-0.7399978637695312,-1.3899993896484375,-0.6599979400634766,-1.164999008178711,1.6700019836425852,3,0.028437585289826872,-1.0563504386931282,61.38999938964844,-1.1241380761834106,61.790000915527344,-1.6511830093771893,60.2599983215332,0.028437585289826872
10039,2012-12-21,61.290000915527344,61.54999923706055,60.81000137329102,61.06999969482422,3489500.0,-0.009694594927099787,-1.000000000000019,0.5238147138964666,51.35803120325822,55.84363023334957,0.22057789980121356,0.028379102988765226,-0.7171078510310167,-1.8064356550734573,10.415041988245724,1.0799980163574148,0.7311482962075573,-0.06149902343749858,-1.3306520737882295,1.2076540269132323,-0.6960755486128676,0.5730775017378704,1.0423308562183067,65.99998474121058,14.743798019725133,0.6345765251753671,12,-0.1399993896484375,-0.7900009155273438,-0.22749996185302734,-0.5650005340576172,1.5400009155273438,4,0.043073900313478575,1.9047774750226727,61.88999938964844,-1.0563504386931282,61.38999938964844,-1.1241380761834106,61.790000915527344,0.043073900313478575
10040,2012-12-24,61.08000183105469,61.290000915527344,60.849998474121094,61.08000183105469,403300.0,-0.003426318833998465,1.0952588555858311,0.0,49.513394359170704,53.62127648825981,0.32525848226623566,0.2960885984644932,-0.4272979733305817,-1.5050253007829042,10.486596089341285,0.44000244140625,0.5674648618878919,-0.29849815368652344,-1.5169234072425581,0.9199270998695113,-0.9077107804645408,0.3107144730914939,1.2000833296701146,42.94880729682456,-9.17211696893375,0.609212626778018,12,0.06999969482421875,-0.5350017547607422,-0.2675008773803711,-0.35500144958496094,1.8199996948242116,0,0.061394890104495614,-1.000000000000019,61.290000915527344,1.9047774750226727,61.88999938964844,-1.0563504386931282,61.38999938964844,0.061394890104495614
10041,2012-12-26,61.0,61.47000122070313,60.75,61.209999084472656,862500.0,-0.0013097876335362857,-1.0281750679661927,-100.0,45.419365254688636,50.668709502223656,0.3022221232281339,0.434601631932523,-0.2716051890060598,-1.3275609037006575,10.082488647976485,0.7200012207031321,0.455395068810283,-0.4014999389648466,-1.5696079061611599,0.7666080282314667,-0.9855539225629997,0.1825540446333065,1.2288834819243704,20.49178277509556,-30.579787307634813,0.5840539835981565,12,0.11499977111816406,-0.05999946594238281,-0.1874990463256836,-0.27499961853027344,0.7900009155273438,2,0.06540980104540206,1.0952588555858311,61.08000183105469,-1.000000000000019,61.290000915527344,1.9047774750226727,61.88999938964844,0.06540980104540206
10042,2012-12-27,60.68999862670898,61.13000106811523,60.06999969482422,61.02000045776367,1508600.0,-0.005081989726082314,2.854529060896176,1.5714441416894072,44.55696447024053,48.310189388019936,0.43540046225331963,0.720920715179922,0.1081769619039008,-0.9159603099933307,10.143294053230736,1.0600013732910085,0.2599402647193898,-0.6730012893676829,-1.8829972868773055,0.5369947081419397,-1.2779992881224942,-0.06800329061287158,1.4887072099909702,34.06588109041633,-17.51109841959066,0.6049979987548124,12,0.37000274658203836,0.2500019073486399,-0.09499835968016868,0.03500175476074929,2.1500015258789134,3,0.07826666538441551,-1.0281750679661927,61.0,1.0952588555858311,61.08000183105469,-1.000000000000019,61.290000915527344,0.07826666538441551
10043,2012-12-28,60.02000045776367,60.72000122070313,59.959999084472656,60.25,1486800.0,-0.011039680080837,-3.3428409499624387,0.6969644425948895,42.97926231543099,48.12891012223578,0.8796673877784826,1.3158286668278194,0.831293074764865,-0.17820371854058692,9.961768565351436,0.7600021362304759,0.0678685140310833,-1.2524993896484347,-2.5804325283678438,0.07543374907097444,-1.9164659590081428,-0.5885328202887266,2.1095312866163383,3.773670914015772,-49.657899925874524,0.6639665693597057,12,0.9449996948242188,1.0900001525878906,0.3474998474121094,0.7049999237060547,2.25,4,0.06864376708534059,2.854529060896176,60.68999862670898,-1.0281750679661927,61.0,1.0952588555858311,61.08000183105469,0.06864376708534059
10044,2012-12-31,60.81000137329102,60.88999938964844,59.54999923706055,59.7599983215332,1899900.0,0.013162294393570972,1.214877961121585,-4.565239745907516,42.90953995613569,47.55955995503686,0.2736429596499548,0.49115290168381165,0.08082904402546376,-0.8943661526340421,9.563921629801856,1.3400001525878906,-0.16002052814287993,-0.4244985580444265,-1.7600606755566943,0.9110635594678413,-1.0922796168005604,0.24328250071170743,1.2713397606154473,65.62504346167538,14.779695542010245,0.6677810587561344,12,-0.05000114440918679,0.26999855041503196,-0.4425010681152415,-0.08500099182129617,1.259998321533196,0,0.045222824171943676,-3.3428409499624387,60.02000045776367,2.854529060896176,60.68999862670898,-1.0281750679661927,61.0,0.045222824171943676
10045,2013-01-02,61.97999954223633,62.5,61.6500015258789,62.34000015258789,3821800.0,0.01924022599116726,1.4999943901536186,-0.34285672765320274,50.649344751551375,47.394537198498405,-0.7003660293290679,-0.6399873028017282,-1.053597199458487,-1.998141538491538,9.40587183886186,1.6899986267089773,-0.31284022546826407,0.6999996185302706,-0.6734327825930322,2.0734320196535734,0.013283417968622757,1.3867158190919184,-2.4300003051757812,82.37287039731032,32.46138021819819,0.6867162005616505,1,-0.9549999237060547,-0.8999996185302734,-1.5674991607666016,-1.2549991607666016,0.740001678466804,2,0.01371413835263291,1.214877961121585,60.81000137329102,-3.3428409499624387,60.02000045776367,2.854529060896176,60.68999862670898,0.01371413835263291
10046,2013-01-03,62.22999954223633,63.209999084472656,61.88000106811523,62.06000137329102,3062700.0,0.004033559242439866,-4.018871998617961,-0.47221633535368684,50.649344751551375,47.78169369414821,-0.9849685459669573,-0.8492573344416101,-1.2827624412984449,-2.1855408941120515,9.714204152416519,1.329998016357429,-0.1562548081489652,0.8964996337890625,-0.5391999354079289,2.332199202986054,0.17864984919056326,1.6143494183875617,-2.6800003051757812,73.22405510674378,25.051133712779688,0.7178497845984958,1,-0.8500003814697266,-0.8500003814697266,-1.8174991607666016,-1.5049991607666016,0.5699996948242188,3,0.010766543284125074,1.4999943901536186,61.97999954223633,1.214877961121585,60.81000137329102,-3.3428409499624387,60.02000045776367,0.010766543284125074
10047,2013-01-04,62.4000015258789,62.75,62.31000137329102,62.38999938964844,1831000.0,0.0027318332780508214,-4.176510187595718,0.058836729198416815,51.87166953550867,47.76743517750401,-1.1137587318187556,-1.0170608290669065,-1.4308142076572423,-2.2900407448933677,9.4166441887827,0.5200004577636719,-0.039769138591665865,1.032001495361321,-0.47326832508832695,2.537271315810969,0.2793665851364935,1.7846364055861486,-2.7036022949218648,77.86891824144514,30.95115895190377,0.7526349102248241,1,-1.0200023651122976,-1.0200023651122976,-1.9900016784667898,-1.6750011444091726,0.6199989318847727,4,-0.009775650567870109,-4.018871998617961,62.22999954223633,1.4999943901536186,61.97999954223633,1.214877961121585,60.81000137329102,-0.009775650567870109
10048,2013-01-07,62.2599983215332,62.47000122070313,61.91999816894531,62.16999816894531,2876400.0,-0.0022436410404194085,1.1568495456075074,8.998093058740183,66.80438448123579,49.48369665283485,-1.0233700432045936,-0.8655143588552292,-1.2626203624685104,-2.092827808857777,8.960538596295496,0.5500030517578196,-0.07298584295899246,0.8564983367919936,-0.6994788757788442,2.4124755493628314,0.07850973050657473,1.6344869430774125,-2.4230550964355473,74.04369391951823,20.739776236987964,0.7779886062854185,1,-0.8799991607666016,-0.8799991607666016,-1.8499984741210938,-1.5349979400634766,1.2900009155273438,0,0.009315802227609193,-4.176510187595718,62.4000015258789,-4.018871998617961,62.22999954223633,1.4999943901536186,61.97999954223633,0.009315802227609193
10049,2013-01-08,62.22000122070313,62.22999954223633,60.83000183105469,60.93999862670898,3122900.0,-0.0006424205253510173,1.1538438966275122,14.222226931717193,64.28572620167067,51.12506685755707,-0.936010723022612,-0.7829632689760757,-1.1997965482133495,-2.0000628854672513,8.895557417794203,1.4299964904785156,-0.028862406224753556,0.7640010833740334,-0.8292138067212491,2.357215973469316,-0.032606361673607864,1.5606085284216746,-2.248135761230479,58.40340309856386,0.7144352918963577,0.7966074450476429,1,-0.8400020599365305,-0.8400020599365305,-1.7100009918212962,-1.4950008392334055,1.479999542236321,1,0.0008035878508454442,1.1568495456075074,62.2599983215332,-4.176510187595718,62.4000015258789,-4.018871998617961,62.22999954223633,0.0008035878508454442
10050,2013-01-09,61.86999893188477,62.88000106811523,61.83000183105469,62.5099983215332,2930300.0,-0.005625237575564324,-1.9166905087367745,-0.4999985098868893,50.70420737968775,51.71227153811253,-0.5164755503069571,-0.46466041610748476,-0.8115435873958177,-1.59224578242695,8.498076722597409,1.0499992370605398,-0.07807281790039866,0.418998908996592,-1.1680395692220955,2.0060373872152795,-0.37452033011275176,1.2125181481059357,-1.7686081274121221,43.69740760568196,-11.632323157674719,0.7935192391093424,1,-0.48999977111817117,-0.48999977111817117,-1.0624980926513743,-1.1449985504150462,1.3800010681152273,2,0.0032325968384068204,1.1538438966275122,62.22000122070313,1.1568495456075074,62.2599983215332,-4.176510187595718,62.4000015258789,0.0032325968384068204
10051,2013-01-10,62.7599983215332,62.849998474121094,62.16999816894531,62.27000045776367,2524000.0,0.014384991191421559,1.0298572046733017,-0.7656223922943127,61.102094744189756,53.55061934632912,-1.2634274404376242,-1.3531540257153125,-1.6628003613756377,-2.425054930350747,8.069736432183818,0.979999542236321,-0.05453237436704228,1.263998413085936,-0.4199492136281222,2.9479460397999944,0.42202459972890694,2.1059722264429652,-2.534263185860553,94.14620530522274,37.761973573880134,0.8419738133570304,1,-1.3799991607666016,-1.3799991607666016,-1.8599977493286133,-2.0349979400634766,1.4300041198730469,3,-0.0006373024521950654,-1.9166905087367745,61.86999893188477,1.1538438966275122,62.22000122070313,1.1568495456075074,62.2599983215332,-0.0006373024521950654
10052,2013-01-11,62.56000137329102,63.04999923706055,62.45000076293945,63.04999923706055,1384900.0,-0.0031866946078862313,1.4489840404826781,-0.9999999999999855,55.70700260270287,54.96481271158156,-0.8607969897428731,-1.1781183208884158,-1.4191383818534646,-2.201502099234432,7.40520795491072,0.5999984741210938,0.004677159843325285,1.041501426696783,-0.6883878527610037,2.7713907061545697,0.17655678696788613,1.90644606642568,-2.2148956796663697,77.92799836414625,23.635290709625608,0.8649446397288933,1,-1.1800022125244212,-1.1800022125244212,-1.5750007629394602,-1.8350009918212962,0.55999755859375,4,0.003836282904430721,1.0298572046733017,62.7599983215332,-1.9166905087367745,61.86999893188477,1.1538438966275122,62.22000122070313,0.003836282904430721
10053,2013-01-14,62.88000106811523,62.97999954223633,62.540000915527344,62.56999969482422,1405800.0,0.005115084523652502,-1.3783778210798718,-0.6326586220319137,64.22182566356287,57.332844456851234,-0.8185176489603379,-1.5101756011944119,-1.7250265832680114,-2.501115172909742,6.7047675329881455,0.4399986267089844,0.12635075812282537,1.3200010299682532,-0.5009995060170098,3.141001565953516,0.4095007619756217,2.2305012979608847,-2.4202996388566547,92.34241587465752,37.89763172467643,0.9105002679926332,1,-0.8600006103515554,-1.5000019073486257,-1.8425006866455007,-2.1550006866455007,-1.2600021362304545,0,0.0022264533598972402,1.4489840404826781,62.56000137329102,1.0298572046733017,62.7599983215332,-1.9166905087367745,61.86999893188477,0.0022264533598972402
10054,2013-01-15,62.61999893188477,62.81999969482422,62.41999816894531,62.63000106811523,1791400.0,-0.004134893953783525,1.0512930865839822,-0.03226481264992721,63.65244881105309,58.77763379679587,-0.3070572157125184,-1.0852925515021852,-1.4791111169473083,-2.2105349796929232,6.14055040291328,0.46000289916991477,0.28819556980673156,0.9199989318847699,-0.763055978303349,2.603053842072889,0.07847147679071043,1.7615263869788294,-2.0502855964176376,64.75399840532866,8.489257496548973,0.8415274550940579,1,-0.5999984741211009,-1.2399997711181712,-1.5024986267089915,-1.8949985504150462,-1.1399993896484446,1,0.014851490275293422,-1.3783778210798718,62.88000106811523,1.4489840404826781,62.56000137329102,1.0298572046733017,62.7599983215332,0.014851490275293422
10055,2013-01-16,62.290000915527344,62.5,62.099998474121094,62.40999984741211,1125100.0,-0.005269850239320251,1.666683620919853,11.997330282244352,60.95077291344468,59.92223692589513,0.0799461021944623,-0.6275909943895641,-1.164101069980596,-1.848374013225083,5.4501377938380875,0.520000457763679,0.5302042331039516,0.48850078582763956,-1.069071644903154,2.046073216558433,-0.2902854295377608,1.26728700119304,-1.6146761500999887,20.000240928054865,-39.10456483301531,0.7787862153653985,1,-0.35000038146972656,-0.9100017547607422,-1.1725006103515625,-1.5650005340576172,-2.520000457763672,2,0.02263605436969307,1.0512930865839822,62.61999893188477,-1.3783778210798718,62.88000106811523,1.4489840404826781,62.56000137329102,0.02263605436969307
10056,2013-01-17,63.29999923706055,63.43999862670898,62.36999893188477,62.68999862670898,1856600.0,0.016214453470676293,1.4044953452089148,-5.0833836665925505,69.80274704664726,61.91457887157719,-0.8518972241641833,-1.6007342183582693,-2.187653911439213,-2.8149002254299162,5.720067316344426,1.1499977111816335,0.7608240191095348,1.4229991912841768,-0.2725065716018449,3.1185049541701986,0.5752463098411695,2.270752072727184,-2.523287498871383,89.55228554429223,26.15330628722394,0.8477528814430102,1,-1.164999008178711,-1.8050003051757812,-2.1824989318847656,-2.5749988555908203,-3.2199974060058594,3,-0.0007898773722460062,1.666683620919853,62.290000915527344,1.0512930865839822,62.61999893188477,-1.3783778210798718,62.88000106811523,-0.0007898773722460062
10057,2013-01-18,63.72000122070313,63.72000122070313,62.7400016784668,63.52000045776367,2535700.0,0.006635102507184243,8.799958038489523,0.32786977512070226,79.17981604014004,63.289626822566554,-1.1901201076644057,-1.9365142749390643,-2.6365968967477897,-3.1904625729605343,6.072110807494126,0.9799995422363352,0.8504051946749058,1.726501083374032,-0.13971108242745345,3.5927132491755174,0.7933950004732893,2.6596071662747747,-2.7834922692027817,100.0,27.858430352201736,0.933106082900741,1,-1.4449996948242259,-2.085000991821296,-2.4350004196167063,-2.9950008392334055,-2.270000457763679,4,0.007376039103878851,1.4044953452089148,63.29999923706055,1.666683620919853,62.290000915527344,1.0512930865839822,62.61999893188477,0.007376039103878851
10058,2013-01-22,63.6500015258789,63.91999816894531,63.04999923706055,63.540000915527344,2228100.0,-0.0010985513729320218,1.6769449269918775,0.5500009536706234,75.2669100742645,64.50975836396586,-1.0082404547061259,-1.821276830155682,-2.5579404519044004,-3.0887528336678827,6.503401561330155,0.8699989318847656,0.9283549212719819,1.5685012817382713,-0.4378809742534102,3.574883537729953,0.5653101537424305,2.571692409734112,-2.4908131928423245,85.16501712422043,11.695216406733849,1.0031911279958396,1,-0.7750015258788991,-1.9150028228759695,-2.3650007247924734,-2.9250011444091726,-2.150001525878899,1,-0.008326827671459425,8.799958038489523,63.72000122070313,1.4044953452089148,63.29999923706055,1.666683620919853,62.290000915527344,-0.008326827671459425
10059,2013-01-23,63.93000030517578,63.9900016784668,63.459999084472656,63.5099983215332,1447200.0,0.004399038061028815,-1.0384697208671092,3.8181786655571894,70.61311788222194,66.7218595309141,-1.1400561797108324,-1.9956716953157994,-2.781039573841767,-3.3417976358465324,7.206007890335451,0.5300025939941406,0.9936293974138977,1.7165000915527315,-0.41415129370297166,3.8471514768084347,0.6511743989248799,2.781825784180583,-2.4947309885483335,96.82532954689951,23.470393193402714,1.065325692627851,1,-0.8850002288818359,-2.1599998474121094,-2.8249998092651367,-3.164999008178711,-2.3300018310546875,2,-0.036133292073580514,1.6769449269918775,63.6500015258789,8.799958038489523,63.72000122070313,1.4044953452089148,63.29999923706055,-0.036133292073580514
10060,2013-01-24,64.83000183105469,64.98000335693361,63.88000106811523,63.95000076293945,2027000.0,0.014077921501371327,-1.156866265001676,2.0952307426817196,74.16358524747679,68.17313625350155,-1.7612387661184314,-2.740852878378675,-3.615411616141408,-4.197203071312032,8.226790348998698,1.1000022888183807,0.9690682630179168,2.429001617431638,0.0705188345336012,4.7874844003296815,1.2497602259826195,3.608243008880656,-3.0881646310065207,94.252824844306,20.018746571042655,1.1792413914490216,1,-1.2900009155273366,-2.56500053405761,-4.005001068115234,-4.065000534057617,-3.2900009155273438,3,-0.051673641743037124,-1.0384697208671092,63.93000030517578,1.6769449269918775,63.6500015258789,8.799958038489523,63.72000122070313,-0.051673641743037124
10061,2013-01-25,64.98999786376953,65.22000122070311,64.62000274658203,64.73999786376953,2117300.0,0.0024679319481093476,-1.449022172396554,0.2840905642710686,74.115444068105,70.21851863854624,-1.756341612655845,-2.726384854532924,-3.72171772188738,-4.3102618453197294,9.413355740093635,0.5999984741210795,0.9900111807119316,2.389497756958008,-0.13889669982053476,4.91789221373655,1.1253005285687365,3.653694985347279,-2.794817401757406,90.72566937951221,16.2511301456869,1.2641972283892724,1,-1.329998016357429,-2.6049976348877024,-4.164997100830078,-4.224996566772461,-2.6899986267089844,4,-0.08032001196473171,-1.156866265001676,64.83000183105469,-1.0384697208671092,63.93000030517578,1.6769449269918775,63.6500015258789,-0.08032001196473171
10062,2013-01-28,65.44000244140625,65.59999847412111,64.76000213623047,64.90000152587889,2792900.0,0.006924212839335864,-1.0487723183133797,2.160003662109432,77.99301130910692,71.74865037694002,-1.9610848857750938,-2.953724059712279,-4.109117340319955,-4.7044877099769735,10.217661625250502,0.8399963378906392,1.1806086820378923,2.6020021438598633,-0.059628887700725386,5.263633175420459,1.2711866280795618,3.9328176596401576,-2.7608506580035694,93.72564389865117,18.403613653300553,1.3308155157802966,1,-1.5900039672851491,-2.8650035858154226,-4.615001678466797,-4.67500114440918,-2.8300018310546875,0,-0.08190709673568253,-1.449022172396554,64.98999786376953,-1.156866265001676,64.83000183105469,-1.0384697208671092,63.93000030517578,-0.08190709673568253
10063,2013-01-29,64.13999938964844,64.44999694824219,63.11000061035156,64.05999755859375,4300700.0,-0.0198655715656767,2.8285776566757495,0.1481512878113526,63.83283496767948,71.76869328323183,-0.5180317202526226,-1.4010685756110206,-2.719060077128276,-3.3616070119376715,10.30579265213602,2.3300018310546875,1.207955898719291,1.095999145507811,-1.2684608588360788,3.460459149851701,-0.08623085666413033,2.2782291476797525,1.4599990844726705,41.36544831157347,-34.60555809489752,1.1822300021719443,1,-0.29000091552733664,-1.56500053405761,-3.3149986267089844,-3.374998092651367,-1.970001220703125,1,-0.04193948631597777,-1.0487723183133797,65.44000244140625,-1.449022172396554,64.98999786376953,-1.156866265001676,64.83000183105469,-0.04193948631597777
10064,2013-01-30,63.56000137329102,64.26999664306639,63.25,63.4900016784668,2754800.0,-0.009042688211360006,-2.7090581217921526,0.8749761586878629,61.78523621335073,71.86141142766584,0.23392808931777864,-0.6371510765231463,-2.028100441919328,-2.735760818253148,10.013671672213578,1.019996643066392,1.2881267629004114,0.3785011291504006,-1.746689586402944,2.503691844703752,-0.6840942286262717,1.4410964869270728,2.0399971008300852,18.072335301453446,-59.42069046899863,1.0625953577766745,1,0.42499732971192117,-0.9850025177001953,-2.7350006103515696,-2.7950000762939524,-1.1200027465820455,2,-0.03241034186252656,2.8285776566757495,64.13999938964844,-1.0487723183133797,65.44000244140625,-1.449022172396554,64.98999786376953,-0.03241034186252656
10065,2013-01-31,62.83000183105469,63.5099983215332,62.83000183105469,63.47999954223633,3726300.0,-0.011485203374194564,-1.0923042613252891,-9.285722070843745,50.49931188504317,69.71658529859873,1.1718105821029923,0.16842902312719588,-1.1972026671818696,-1.95618803218305,10.129794750392627,0.7299995422363352,1.2761052720126287,-0.39399852752685405,-2.450919629622902,1.662922574569194,-1.4224590785748745,0.6344620235211735,2.7201966857910236,0.0,-72.27237157022252,1.0284605510480251,1,1.3399982452392578,-0.2550029754638601,-2.0050010681152344,-2.065000534057617,-0.3400001525878906,3,-0.019576688223581162,-2.7090581217921526,63.56000137329102,2.8285776566757495,64.13999938964844,-1.0487723183133797,65.44000244140625,-0.019576688223581162
10066,2013-02-01,62.9000015258789,63.36000061035156,62.61999893188477,63.31000137329102,2828800.0,0.001114112570176795,1.901976917265648,0.6307712171274861,52.470930957871346,66.74893140056886,1.1612188461331883,0.15936876328412097,-1.1853322201395073,-1.995822741590409,9.601809028537334,0.7400016784667898,1.2928026467604,-0.3574989318847699,-2.367546508382283,1.6525486446127502,-1.3625227201335335,0.6475248563639866,2.5413891235351755,9.396061644492702,-59.593108052420234,1.0050237882487596,2,1.2099971771240448,-0.3250026702880717,-2.0525007247924734,-2.135000228881829,-1.640003204345696,4,-0.021621630800629066,-1.0923042613252891,62.83000183105469,-2.7090581217921526,63.56000137329102,2.8285776566757495,64.13999938964844,-0.021621630800629066
10067,2013-02-04,61.790000915527344,62.81999969482422,61.7599983215332,62.5,2939300.0,-0.017647068098955,-1.7532350434972157,1.7317057285608681,42.894394584822344,63.151985235075294,2.2000131813343913,1.287328492075737,-0.01434313875515869,-0.8758142265088935,9.250540695668331,1.140003204345696,1.329681944040594,-1.4369995117187528,-3.519054616658181,0.6450555932206683,-2.478027064188467,-0.3959719592490387,3.4821062308349724,1.1153386360961304,-62.2380324050035,1.0410275524697115,2,1.8899974822998118,0.7849979400634837,-0.7625007629394531,-1.0249996185302734,-0.470001220703125,0,0.008253735458434663,1.901976917265648,62.9000015258789,-1.0923042613252891,62.83000183105469,-2.7090581217921526,63.56000137329102,0.008253735458434663
10068,2013-02-05,62.84000015258789,62.9900016784668,62.06000137329102,62.27999877929688,2605300.0,0.016993028346058647,1.1627802790037316,-0.7887353456334992,51.30024376188706,61.006110332815865,1.143257902613918,0.29830365504078316,-0.9873164020161198,-1.9062451756605014,9.2289157646602,1.2000007629394531,1.2370358098100311,-0.4160003662109375,-2.4570983663312376,1.6250976339093626,-1.4365493662710946,0.6045486338492125,2.1511382877881005,43.02799016992916,-19.315909119193506,1.0205490000601511,2,0.8399982452392649,-0.2650012969970632,-1.8399991989135742,-2.0699996948242188,-1.5900001525878906,1,-0.0036600818217352726,-1.7532350434972157,61.790000915527344,1.901976917265648,62.9000015258789,-1.0923042613252891,62.83000183105469,-0.0036600818217352726
10069,2013-02-06,62.27000045776367,62.72999954223633,62.09000015258789,62.56999969482422,2379600.0,-0.009070650754935516,1.0645177168382258,-0.5357116095939469,49.88505485051869,58.30849584426497,1.623781700696206,0.9193782267939952,-0.3727282546689139,-1.3186753566843024,9.589237196366554,0.75,1.0250300482173529,-0.9885000228881822,-3.024371053209009,1.0473710074326377,-2.006435538048592,0.029435492272227748,2.4626467731048933,29.142979213169646,-36.964353718260675,1.0179355151604115,2,1.4099979400634837,0.30499839782715554,-1.2325000762939453,-1.5,-0.04000091552734375,2,-0.0016059464924235156,1.1627802790037316,62.84000015258789,-1.7532350434972157,61.790000915527344,1.901976917265648,62.9000015258789,-0.0016059464924235156
10070,2013-02-07,62.06999969482422,62.43000030517578,61.61999893188477,62.31999969482422,1844000.0,-0.003211831724252323,2.4468054022465773,0.8333354526149817,42.2053292604567,54.76292753230404,1.554585308561613,1.196474677769416,-0.12696477850590782,-1.1142241560404216,10.18243770726592,0.8100013732910085,0.8561194571758861,-1.1985008239746122,-3.207441843736987,0.8104401957877627,-2.2029713338557997,-0.19403031409342475,2.4248356232975112,25.862087865108624,-35.73963374543209,1.0044705098811888,2,1.5399990081787251,1.145000457763679,-1.1499996185302734,-1.2999992370605469,0.25,3,0.005960994581986734,1.0645177168382258,62.27000045776367,1.1627802790037316,62.84000015258789,-1.7532350434972157,61.790000915527344,0.005960994581986734
10071,2013-02-08,62.72000122070313,62.72999954223633,61.790000915527344,61.9000015258789,1560200.0,0.010472072322776471,1.2381017257039055,-3.279998779296932,43.84236661483316,50.96841145516252,0.6132076006062803,0.5726848821033812,-0.7227069886282109,-1.7605807621671445,10.692768430919836,0.9399986267089844,0.7275830639467671,-0.546499443054195,-2.557650258209925,1.4646513721015282,-1.55207485063206,0.45907596452367017,1.4873504587949,80.29197690024489,22.574661314493213,1.005575407577862,2,0.31499671936034446,0.4949989318847656,-1.667501449584968,-1.8600006103515696,-0.22999954223633523,4,-0.003667084466835391,2.4468054022465773,62.06999969482422,1.0645177168382258,62.27000045776367,1.1627802790037316,62.84000015258789,-0.003667084466835391
10072,2013-02-11,62.79999923706055,62.93000030517578,62.47999954223633,62.70000076293945,1185600.0,0.0012754785523028112,1.5,0.12194940406963009,44.772434334898506,48.850589162631294,0.1333681885803415,0.5392356906374971,-0.7760562241207509,-1.8324398830840636,10.976843390731863,0.4500007629394531,0.4786340904913331,-0.4785013198852539,-2.4747113336828477,1.5177086939123328,-1.4766063267840508,0.519603687013543,1.1486171676761572,86.13123646063623,30.568698102392617,0.9981050068987946,2,0.14499855041503906,0.41500091552735086,-1.4200000762939453,-1.9399986267089844,0.3600006103515625,0,-0.024522307870006088,1.2381017257039055,62.72000122070313,2.4468054022465773,62.06999969482422,1.0645177168382258,62.27000045776367,-0.024522307870006088
10073,2013-02-12,63.02000045776367,63.11999893188477,62.65999984741211,62.86999893188477,1053200.0,0.0035032041938831693,1.628577656675683,1.5000381475546707,44.361837350266086,46.914655955621896,-0.29302732653382435,0.3481083419144113,-0.9782309097708648,-2.0438983351577633,11.204002972850047,0.45999908447266336,0.20178796916962227,-0.2655000686645508,-2.25680215303872,1.7258020157096183,-1.2611511108516282,0.7301509735225338,0.6957541996878405,93.33343505859327,41.21447475675674,0.9956510421870843,2,-0.4550018310546875,0.19499969482422586,-1.6400012969970703,-2.1599998474121094,-0.4799995422363281,1,-0.02697557522359595,1.5,62.79999923706055,1.2381017257039055,62.72000122070313,2.4468054022465773,62.06999969482422,-0.02697557522359595
10074,2013-02-13,63.54999923706055,63.56000137329102,62.90999984741211,63.209999084472656,1363100.0,0.00841000913118184,2.611075201593573,2.2666446264178886,41.68829566774286,45.93565415369964,-0.9214996473738211,-0.1145160790863855,-1.475495049004678,-2.564580797577051,11.60098541060936,0.6500015258789134,-0.15895427873538637,0.217998695373538,-1.751180729001348,2.187178119748417,-0.766591016813905,1.202588407560981,-1.9300003051757741,99.4844266163281,50.518335892657234,0.9845897121874408,2,-0.9599990844726491,-0.33499908447264914,-2.1700000762939453,-2.6899986267089844,-1.2900009155273438,2,-0.03619196325212937,1.628577656675683,63.02000045776367,1.5,62.79999923706055,1.2381017257039055,62.72000122070313,-0.03619196325212937
10075,2013-02-14,63.70000076293945,63.86999893188477,63.4000015258789,63.54999923706055,1488500.0,0.002360370223127184,-1.088891526228338,0.4411807604707783,41.612509418921356,44.729162871594085,-1.0450073768402817,-0.16176137588432482,-1.5742250260687598,-2.7022234275454338,12.403107597332582,0.4699974060058736,-0.36308023932718214,0.29750022888183736,-1.6147416127382286,2.2097420705019104,-0.6586206919281921,1.2536211496918739,-2.0412017822265582,91.8270033140211,46.15447174742895,0.9561209208100362,2,-0.9550018310546804,-0.09000205993650923,-2.3200016021728516,-2.8400001525878906,-2.260002136230476,3,-0.023076941963843245,2.611075201593573,63.54999923706055,1.628577656675683,63.02000045776367,1.5,62.79999923706055,-0.023076941963843245
10076,2013-02-15,63.25,64.12999725341797,63.2400016784668,63.86999893188477,2256600.0,-0.007064376099682246,-1.781255401708281,-4.133284166624329,35.76071686522265,43.936532013860784,-0.6036148017946061,0.29966551673982167,-1.0800260720455128,-2.2404389904348676,12.502169258471717,0.8899955749511719,-0.5334787488874468,-0.15000057220458984,-2.0629372503773453,1.7629361059681656,-1.1064689112909605,0.8064677668817879,-1.5027530212402311,46.66675914430442,6.780460346148416,0.9564683390863776,2,-0.3750019073486328,0.3599987030029439,-1.8700008392333984,-2.3899993896484375,-2.240001678466797,4,-0.014703562137166504,-1.088891526228338,63.70000076293945,2.611075201593573,63.54999923706055,1.628577656675683,63.02000045776367,-0.014703562137166504
10077,2013-02-19,64.19000244140625,64.65000152587889,63.9900016784668,64.63999938964844,2913600.0,0.014861698678359625,1.8085026946303282,0.7258027798115946,50.34108485175247,43.829958801623604,-1.304564047630194,-0.6359243924802556,-1.9817269729255784,-3.1587609216786774,12.534207309261443,1.400001525878892,-0.5304633483129777,0.7665018081665025,-1.174331407952053,2.707335024285051,-0.20391479989277173,1.7369184162257767,-2.2997904461669876,76.88448761374647,35.649205255765104,0.9704166080592752,2,-1.055002212524414,-0.5800037384033061,-2.8100032806396484,-3.3300018310546875,-3.5700035095214773,1,-0.02648388687149905,-1.781255401708281,63.25,-1.088891526228338,63.70000076293945,2.611075201593573,63.54999923706055,-0.02648388687149905
10078,2013-02-20,63.11999893188477,64.19999694824219,63.11999893188477,64.01999664306639,1523800.0,-0.016669317165055375,-1.4000016954253407,2.000008477162477,47.18668779219968,43.53014023958816,-0.2130727258971703,0.4135391446837602,-0.8799076998929536,-2.0700450181426646,12.04691561539555,1.0799980163574148,-0.5746215334263809,-0.2770015716552692,-2.2192859002162706,1.6652827569057322,-1.248143735935777,0.6941405926252315,-1.0090037741943405,12.068901258630154,-30.770471502161023,0.9711421642805015,2,0.015001296997063207,0.48999977111817117,-1.7399997711181712,-2.2599983215332102,-2.1800003051757955,2,0.0006337280767463316,1.8085026946303282,64.19000244140625,-1.781255401708281,63.25,-1.088891526228338,63.70000076293945,0.0006337280767463316
10079,2013-02-21,61.61999893188477,62.95000076293945,61.4900016784668,62.81000137329102,2370600.0,-0.0237642589572713,-1.013796079009104,1.322228297496312,42.95691616422104,43.61364989556196,1.32429162534185,1.8251844927600374,0.6473843491380009,-0.5459736766983454,11.746933000936975,1.6299972534179759,-0.4801181098003937,-1.661501502990717,-3.7402696322095252,0.4172666262280842,-2.7008855676001176,-0.6221174383813164,3.0300025939941193,4.113837332126394,-42.320867187427574,1.039384064609402,2,1.4500026702880717,1.9250011444091797,0.08000087738036399,-0.7599983215332102,-0.7399978637695455,3,0.0149302499122006,-1.4000016954253407,63.11999893188477,1.8085026946303282,64.19000244140625,-1.781255401708281,63.25,0.0149302499122006
10080,2013-02-22,61.47999954223633,62.2400016784668,61.31000137329102,61.88000106811523,2703200.0,-0.002271979748055486,-1.5135215943418887,0.33613504641739156,41.80138130685428,43.38687375023099,1.5330106632037896,1.7932845358282847,0.7878212503455657,-0.3650684636702266,10.676321772244155,0.9300003051757741,-0.5476083200509478,-1.6340007781982422,-3.727222348031404,0.4592207916349196,-2.680611563114823,-0.5873899932816613,3.1068019866943217,5.0897653047587115,-44.1286233795056,1.0466107849165807,2,1.5000019073486328,1.9750003814697408,0.2200002670288086,-0.6199989318847656,-0.6199989318847656,4,0.012687032939241005,-1.013796079009104,61.61999893188477,-1.4000016954253407,63.11999893188477,1.8085026946303282,64.19000244140625,0.012687032939241005
10081,2013-02-25,59.77000045776367,61.88999938964844,59.75,61.77000045776367,2580700.0,-0.027813908542694388,-1.0980376757284385,4.99998092658652,39.092877107917545,42.75581183612199,3.107312891967915,3.2592675140476075,2.481942719152549,1.3683245925636385,9.740066782218323,2.1399993896484375,-0.6046159570928893,-3.0829999923706026,-5.472143781745984,-0.6938562029952209,-4.277571887058301,-1.8884280976829118,4.685729064941398,0.4081724803153909,-52.62727565080616,1.1945718946876915,2,2.430000305175774,2.904998779296882,1.8899993896484375,1.0900001525878906,1.3299980163574219,0,0.027940407497995645,-1.5135215943418887,61.47999954223633,-1.013796079009104,61.61999893188477,-1.4000016954253407,63.11999893188477,0.027940407497995645
10082,2013-02-26,60.08000183105469,60.33000183105469,59.709999084472656,59.9900016784668,2100000.0,0.005186571372206572,1.1017036821517474,-0.04500007629394531,33.802842125858916,41.5825901445212,2.6495310433880093,2.6636878802674957,2.151279130923477,1.078807496086668,8.489585977716946,0.6200027465820312,-0.5673445506936758,-2.5049985885620103,-4.874697655905408,-0.135299521218613,-3.6898481222337054,-1.3201490548903152,4.093383920288076,8.24059961292274,-44.15800362362397,1.1848495336716969,2,2.0999984741210866,2.5749969482421946,1.7349977493286133,0.8349971771240234,1.6399993896484446,1,0.015479301966295989,-1.0980376757284385,59.77000045776367,-1.5135215943418887,61.47999954223633,-1.013796079009104,61.61999893188477,0.015479301966295989
10083,2013-02-27,61.45000076293945,61.6500015258789,60.06000137329102,60.11999893188477,2026000.0,0.02280291095425091,-1.1931082744904098,14.777773068282887,45.60086346341495,42.017319899595876,1.1548523783903093,1.1402913626255184,0.7780458008107018,-0.26412941211366814,8.591304643453038,1.5900001525878764,-0.5616161336502756,-1.0004997253417969,-3.302987977768339,1.3019885270847453,-2.151743851555068,0.15074440087147423,2.3663140550536994,53.703727687270344,-1.5689511617906504,1.1512441262132702,2,0.729999542236321,1.204998016357429,0.505000114440918,-0.3950004577636719,0.11999893188476562,2,-0.013506945821801453,1.1017036821517474,60.08000183105469,-1.0980376757284385,59.77000045776367,-1.5135215943418887,61.47999954223633,-0.013506945821801453
10084,2013-02-28,61.5,62.0099983215332,61.31999969482422,61.52999877929688,2453100.0,0.0008136572244064055,-2.5384600336476386,-0.022555442102732536,46.892042887653275,42.603934729454984,0.8755539006759321,0.9782019232233452,0.7972170240338059,-0.2743661371273802,8.5874969787356,0.6899986267089844,-0.5737054486128912,-0.8475004196167006,-3.1251805138842315,1.4301796746508302,-1.9863404667504696,0.2913396275170683,1.9878095593115148,70.7509517886087,11.272318847024096,1.1388400471337667,2,0.6800003051757741,1.154998779296882,0.8049993515014648,-0.345001220703125,0.40000152587889914,3,-0.009105713386845848,-1.1931082744904098,61.45000076293945,1.1017036821517474,60.08000183105469,-1.0980376757284385,59.77000045776367,-0.009105713386845848
10085,2013-03-01,61.599998474121094,62.02000045776367,60.45000076293945,61.15999984741211,1840800.0,0.001625991449123454,1.4531195517739797,-14.66721770091209,43.503466416955966,43.46424023520312,0.4987973615416905,0.8235539681044415,0.7547925052400473,-0.3503824300538625,9.21228094737968,1.5699996948242188,-0.6018411600190561,-0.6860017776489258,-2.9752205614142184,1.603217006116374,-1.830611169531572,0.45860761423372054,1.5855862472033095,81.81810675531291,23.940645121340253,1.1446093918826483,3,0.5800018310546804,1.0550003051757884,0.8075017929077148,-0.40999794006347656,0.5400009155273438,4,-0.011688269867544676,-2.5384600336476386,61.5,-1.1931082744904098,61.45000076293945,1.1017036821517474,60.08000183105469,-0.011688269867544676
10086,2013-03-04,61.540000915527344,61.66999816894531,60.6500015258789,61.34000015258789,2157700.0,-0.0009739863649340652,3.4348136169507297,0.4545486071976626,42.6744303128184,42.61238973087711,0.32488824937849614,0.8183993449098068,0.8235297896199398,-0.2783237572467385,10.07553994805866,1.0199966430664134,-0.6579600314302354,-0.6779993057250948,-2.9712167605501207,1.615218149099924,-1.8246080331376078,0.46860942168741815,1.367536954848923,79.22081139058018,23.887955853209363,1.1466087274125099,3,0.4149971008300781,1.1149978637695384,1.3625001907348704,0.14500045776367898,1.0400009155273438,0,-0.011049728551502325,1.4531195517739797,61.599998474121094,-2.5384600336476386,61.5,-1.1931082744904098,61.45000076293945,-0.011049728551502325
10087,2013-03-05,62.29999923706055,62.6500015258789,61.9000015258789,62.0,1544900.0,0.012349663799589683,-2.000022888358133,1.4999904632932155,46.061262205779975,42.487342443497155,-0.8173545579738786,0.10389458047941957,0.09417785261338452,-1.0226772154399413,10.093282248472198,1.1100006103515554,-0.7191485148290866,0.056499099731446734,-2.2280050118537673,2.341003211316661,-1.0857529560611638,1.1987511555240573,0.35173553044342754,86.48639891126506,34.474875690484104,1.1422520557926086,3,-0.9699993133544922,0.35499954223633523,0.7225008010864187,-0.49499893188477273,1.25,1,-0.01926164972126687,3.4348136169507297,61.540000915527344,1.4531195517739797,61.599998474121094,-2.5384600336476386,61.5,-0.01926164972126687
10088,2013-03-06,62.61000061035156,62.77999877929688,62.06000137329102,62.56000137329102,2380200.0,0.004975945057581921,2.6923362840513154,0.1666645473849947,44.73095057359435,42.684457377871965,-1.3491886515939484,-0.2363384641393651,-0.19706199159772098,-1.3107611153216254,10.244504391233844,0.7199974060058594,-0.6931729109537699,0.3780004501342802,-1.8961527530249356,2.652153653293496,-0.7590761514453277,1.515077051713888,-2.9000015258789062,92.70393503548625,44.76839278314649,1.137076601579608,3,-1.3650016784667969,-0.43000030517578836,0.6024980545044016,-0.6150016784667898,0.8299980163574148,2,-0.014214971745285077,-2.000022888358133,62.29999923706055,3.4348136169507297,61.540000915527344,1.4531195517739797,61.599998474121094,-0.014214971745285077
10089,2013-03-07,62.16999816894531,62.849998474121094,62.02000045776367,62.84000015258789,1663900.0,-0.007027670294152744,1.4057961399609684,-13.400244144352252,41.693799607098725,42.6725038556769,-0.9196782422311713,0.20636854508128977,0.27631863763201636,-0.8301006512779878,10.382703235488103,0.8299980163574219,-0.9022618942419385,-0.057001876831051845,-2.3312430324351396,2.217239278773043,-1.1941224546331028,1.0801187009709992,-2.3985990905761696,71.66662693019892,28.073406340348015,1.1371205778020474,3,-0.8899993896484375,0.010002136230461645,1.0425004959106516,-0.17499923706053977,-0.6399993896484304,3,-0.009650932793831113,2.6923362840513154,62.61000061035156,-2.000022888358133,62.29999923706055,3.4348136169507297,61.540000915527344,-0.009650932793831113
10090,2013-03-08,62.43999862670898,62.709999084472656,62.02999877929688,62.58000183105469,1559400.0,0.004342938164964227,2.4000209809549795,0.20895938782831558,45.51494385046048,43.38606682707056,-1.1613058376456777,-0.03635521162795641,0.05029191644360509,-1.0448462165290167,10.10023493325602,0.6800003051757741,-1.0134070215868576,0.19449863433837322,-2.08038460317686,2.4693818718536065,-0.9429429844192398,1.3319402530959863,-2.545455572509759,81.36361744775566,36.58286249945981,1.1374416187576153,3,-1.1599998474121023,-0.2599983215332031,0.8400001525879119,-0.44499969482420454,0.31999969482422586,4,-0.008648256129190401,1.4057961399609684,62.16999816894531,2.6923362840513154,62.61000061035156,-2.000022888358133,62.29999923706055,-0.008648256129190401
10091,2013-03-11,62.4900016784668,62.68000030517578,62.09000015258789,62.31000137329102,1219000.0,0.0008008176306466552,1.1071525885558584,-1.2856870385001973,39.55773898201985,44.02549981108844,-0.8771421938012054,-0.11011857538483127,0.04832937699771378,-1.0411377485578939,10.1317885968167,0.5900001525878906,-0.9687370945820248,0.25600166320801065,-2.0110938565635905,2.523097182979612,-0.8775460966777899,1.3895494230938112,-2.4772404074707026,62.105478725967615,20.50221173180109,1.1335477598858004,3,-1.0350017547607422,-0.31000137329102273,0.8824977874755859,-0.49500274658202414,-1.4500007629394531,0,-0.0056009326198972476,2.4000209809549795,62.43999862670898,1.4057961399609684,62.16999816894531,2.6923362840513154,62.61000061035156,-0.0056009326198972476
10092,2013-03-12,61.2599983215332,62.5,61.20000076293945,62.40999984741211,2365800.0,-0.019683202494734986,-1.047248304407639,-6.388886534141735,38.79518116588133,43.26931288914025,0.6010533465903478,1.0525616233363024,1.323064790879215,0.23405396775346787,10.646515181252559,1.2999992370605469,-0.9284749735962023,-0.8970016479492173,-3.1876427438784134,1.3936394479799716,-2.042322195913812,0.24831890001537715,-1.1337475624121112,3.6362207163780207,-39.98023927603829,1.145320547964595,3,0.3900012969970703,0.920001983642571,2.082500457763686,0.7800006866455149,-0.7599983215332031,1,0.0215475603279196,1.1071525885558584,62.4900016784668,2.4000209809549795,62.43999862670898,1.4057961399609684,62.16999816894531,0.0215475603279196
10093,2013-03-13,61.31999969482422,61.63000106811523,61.040000915527344,61.20000076293945,1666600.0,0.0009794543737349226,-1.6818272456932477,-0.10434675883847598,47.81341804995688,43.371687907174,0.5818609349722053,0.9050739340736698,1.3310143219555357,0.21493913732979308,11.440577379863328,0.5900001525878835,-0.7109986078494046,-0.752000236511229,-3.033953392611096,1.529952919588645,-1.892976814561166,0.38897634153870797,-1.0847990271031236,15.46956668352723,-31.774576957423374,1.1409765780499366,3,0.3299999237060547,0.8600006103515554,1.8074989318847727,1.1149997711181712,-0.8199996948242188,2,0.036366594150921916,-1.047248304407639,61.2599983215332,1.1071525885558584,62.4900016784668,2.4000209809549795,62.43999862670898,0.036366594150921916
10094,2013-03-14,61.25,61.66999816894531,60.84000015258789,61.459999084472656,2409100.0,-0.001141547540322807,1.634925825007569,-1.7500079473567092,48.306337393164675,43.905340237863854,0.6846690392547998,0.8368334613688546,1.4440845318425062,0.31401770161448184,12.244858454658338,0.8299980163574219,-0.4521886462344469,-0.7069999694824247,-2.9056323480486554,1.491632409083806,-1.80631615876554,0.39231621980069065,-0.9102074200229069,21.92513805336091,-29.38507938306597,1.099316189283116,3,0.5,0.9300003051757741,1.8774986267089915,1.18499946594239,-0.4700012207031179,3,0.03575507961973834,-1.6818272456932477,61.31999969482422,-1.047248304407639,61.2599983215332,1.1071525885558584,62.4900016784668,0.03575507961973834
10095,2013-03-15,62.22999954223633,62.22999954223633,61.13999938964844,61.36999893188477,6748400.0,0.01599999252630746,1.5348822767516546,-4.095258855585797,70.2970047727739,46.974515177858905,-0.21966721688320234,-0.27293505486822056,0.48171289703319076,-0.6400103771046588,12.56941367404712,1.0900001525878906,-0.3788179625580739,0.34649963378906534,-1.69979907454249,2.3927983421206207,-0.6766497203767088,1.3696489879548395,-1.7897987264934727,75.54343882490748,17.059384455882885,1.0231493541657763,3,-0.38500022888183594,-0.04999923706055398,0.8974990844726634,0.3449993133544993,0.529998779296875,4,-0.011248606268498329,1.634925825007569,61.25,-1.6818272456932477,61.31999969482422,-1.047248304407639,61.2599983215332,-0.011248606268498329
10096,2013-03-18,62.31999969482422,62.52000045776367,61.5099983215332,61.56000137329102,2145800.0,0.0014462502530923071,-1.34883009159662,0.8837183513422392,69.17805087391781,49.54304725209644,-0.20941075272784815,-0.45975262059515387,0.40269043049818976,-0.712353322150463,12.550714690518289,1.0100021362304688,-0.3159812365583221,0.4829998016357422,-1.472818613817779,2.4388182170892634,-0.4949094060910184,1.4609090093625028,-1.783406972746235,88.09519484471005,22.295013148272517,0.9779092077267608,3,-0.47500038146972656,-0.1399993896484446,1.0924997329712056,0.25499916076660867,1.8799972534179688,0,0.007060311759685911,1.5348822767516546,62.22999954223633,1.634925825007569,61.25,-1.6818272456932477,61.31999969482422,0.007060311759685911
10097,2013-03-19,62.4900016784668,62.56000137329102,61.5099983215332,62.43999862670898,2691600.0,0.002727888069240514,10.052521683262981,0.06579363446085652,61.206889464381135,51.373707128850526,-0.3907143301304714,-0.8049128308099398,0.2403873963817773,-0.8641689861183437,12.027421397821216,1.0500030517578196,-0.21533344434551083,0.738001823425293,-0.9109284302805705,2.3869320771311564,-0.0864633034276352,1.5624669502782211,-1.8608727263070861,95.93025318926168,27.41851692270035,0.8244651268529314,3,-0.6450023651123047,-0.31000137329102273,0.6349973678588867,0.08499717712403054,2.6899986267089844,1,-0.023203724179753138,-1.34883009159662,62.31999969482422,1.5348822767516546,62.22999954223633,1.634925825007569,61.25,-0.023203724179753138
10098,2013-03-20,63.15999984741211,63.40999984741211,62.56999969482422,62.72999954223633,2507000.0,0.01072168588493061,-1.2400004069010417,8.599481232833687,65.779448377994,54.049890325616666,-1.0890117594793125,-1.5512963482590294,-0.4094542378605155,-1.5082277607155987,12.49421837885443,0.9199981689453125,-0.0754065132668984,1.4059999465942354,-0.24999869713424516,3.061998590322716,0.5780006247299951,2.2339992684584757,-2.4420361143739413,90.2723723857446,21.13327180372606,0.8279993218642416,3,-1.0349998474121094,-0.9799995422363352,-0.0800008773803711,-0.585000991821282,1.2199974060058594,2,-0.042115260510424135,10.052521683262981,62.4900016784668,-1.34883009159662,62.31999969482422,1.5348822767516546,62.22999954223633,-0.042115260510424135
10099,2013-03-21,62.540000915527344,63.459999084472656,62.45000076293945,62.75,2726200.0,-0.009816322567805846,-4.179486677882546,-0.4883696172885506,58.1314999927402,55.45172989698108,-0.4593097829830839,-0.9052519527502199,0.2252017944318112,-0.8683457422170378,12.154935549662019,1.0099983215332031,-0.03396873566956771,0.7400009155273466,-0.9510651335484326,2.4310669646031258,-0.10553210901053944,1.5855339400652326,-1.6605150156267428,60.34490129469526,-6.893362672456135,0.845533024537888,3,-0.3900012969970703,-0.3600006103515696,0.34999847412109375,0.03499794006348367,2.2900009155273438,3,-0.03261913792234783,-1.2400004069010417,63.15999984741211,10.052521683262981,62.4900016784668,-1.34883009159662,62.31999969482422,-0.03261913792234783
10100,2013-03-22,62.2599983215332,62.790000915527344,62.13999938964844,62.709999084472656,2036900.0,-0.004477176045653453,1.1311370842166482,2.1428701180744776,55.99996693935343,57.27864411446259,-0.2319135605089997,-0.5942870390291333,0.5281933780582975,-0.5604657858285478,11.547645972083192,0.6500015258789062,-0.009094024251680821,0.42099838256835653,-1.2749642581670813,2.1169610233037943,-0.4269829377993659,1.268979702936079,-1.1740713668668405,38.46152341342891,-26.134903908886827,0.8479813203677197,3,-0.10999870300292969,-0.07999801635742898,0.6425018310546946,0.3150005340576243,2.299999237060547,4,-0.023771275010209036,-4.179486677882546,62.540000915527344,-1.2400004069010417,63.15999984741211,10.052521683262981,62.4900016784668,-0.023771275010209036
10101,2013-03-25,61.43999862670898,62.47999954223633,61.040000915527344,62.41999816894531,3653200.0,-0.013170570461461417,1.618173873539581,2.1777730682829812,42.904300401108856,57.73521291837677,0.47324682676065066,0.3765452890992762,1.3334358474825123,0.27765684134148927,10.199842086038338,1.4399986267089844,0.06493784054536889,-0.48250122070313495,-1.8893545646416285,0.9243521232353586,-1.1859278926723817,0.22092545126611185,2.020000457763679,16.52884354685116,-43.42740910031367,0.7034266719692459,3,0.7100009918212962,0.7400016784667969,1.7375001907348846,1.1350002288818501,2.4300003051757955,0,0.021484370513159545,1.1311370842166482,62.2599983215332,-4.179486677882546,62.540000915527344,-1.2400004069010417,63.15999984741211,0.021484370513159545
10102,2013-03-26,61.0099983215332,61.43999862670898,60.86000061035156,61.349998474121094,3338600.0,-0.006998703040153487,1.2307596376041123,0.3469390932693892,37.05502227396265,56.53983560993297,0.9655982490205659,0.9273359472674585,1.749825509961255,0.7266570775806827,8.807115547892009,0.5799980163574148,0.06156088621330724,-0.9590013504028292,-2.155134417701241,0.23713171689558266,-1.5570678840520387,-0.3609348167536197,2.4016007995605477,5.769146123531708,-47.97744815141496,0.5980665336492074,3,1.1400012969970703,1.170001983642571,2.2325000762939524,1.5650005340576243,3.509998321533189,1,0.05228648933732383,1.618173873539581,61.43999862670898,1.1311370842166482,62.2599983215332,-4.179486677882546,62.540000915527344,0.05228648933732383
10103,2013-03-27,60.61999893188477,60.86999893188477,60.18000030517578,60.66999816894531,3482300.0,-0.006392384861134803,2.0666553638790512,0.14705651359263694,37.357283541129334,55.323274070817924,1.392272671920857,1.319623201796439,2.111085683049474,1.116656262346993,8.83434745396687,0.8299980163574219,0.09447502117896533,-1.3075006484985252,-2.630335401427459,0.015334104430408502,-1.9689180249629885,-0.6460832720340619,2.689536248779291,13.414597270164622,-36.49279786690799,0.6614173764644657,3,1.200000762939446,1.3349990844726491,2.752500534057617,1.9549999237060547,5.0900001525878835,2,0.07522272275878494,1.2307596376041123,61.0099983215332,1.618173873539581,61.43999862670898,1.1311370842166482,62.2599983215332,0.07522272275878494
10104,2013-03-28,60.93999862670898,61.06000137329102,60.36999893188477,60.6500015258789,1927800.0,0.00527878093801637,1.6037700540531363,-5.8000305180446174,37.8640932513277,51.71961723510168,1.143976178780541,1.007155908549457,1.7738545840418283,0.785903141975929,9.105828606602772,0.69000244140625,0.23811137509093072,-0.9595008850097742,-2.342762335143121,0.4237605651235725,-1.6511316100764475,-0.2678701599431008,2.181764461425793,29.118702827844377,-16.115300716275396,0.6916307250666737,3,0.8800010681152415,0.645000457763679,2.4325008392334126,1.6350002288818501,4.810001373291023,3,0.056448944933209955,2.0666553638790512,60.61999893188477,1.2307596376041123,61.0099983215332,1.618173873539581,61.43999862670898,0.056448944933209955
10105,2013-04-01,60.88000106811523,61.06999969482422,60.4000015258789,60.83000183105469,2273600.0,-0.0009845349515228419,2.116295987438044,0.17241288591307846,36.99515367246112,48.14373976827316,1.108956595693968,1.0650532064929124,1.826206737367123,0.8362859117548282,8.783280327130013,0.6699981689453196,0.2848580227914823,-0.9834985733032298,-2.4353550638931765,0.46835791728671694,-1.7094268185982031,-0.2575703280082564,2.0652562530420013,30.434825875597397,-12.141869393812343,0.7259282452949716,4,0.9399986267089915,0.704998016357429,2.427499771118171,1.6949977874756001,5.869998931884773,0,0.06488174595332263,1.6037700540531363,60.93999862670898,2.0666553638790512,60.61999893188477,1.2307596376041123,61.0099983215332,0.06488174595332263
10106,2013-04-02,60.86000061035156,61.45000076293945,60.7400016784668,61.18999862670898,1593700.0,-0.0003285226250454576,-1.4912428641221782,-6.600061036088382,45.98395835391966,46.45230297822188,1.0058529503453641,1.0872411104592743,1.8056115049013286,0.841507829750924,8.287812704860512,0.7099990844726562,0.3358425069724902,-0.969499015808104,-2.4837612741177892,0.5447632425015811,-1.7266301449629466,-0.21236788665326145,1.919341289846777,53.54331181684654,5.791364711790742,0.7571311291548442,4,0.9599990844726562,0.7249984741210938,2.3575000762939524,1.714998245239265,6.879997253417969,1,0.06079521707419877,2.116295987438044,60.88000106811523,1.6037700540531363,60.93999862670898,2.0666553638790512,60.61999893188477,0.06079521707419877
10107,2013-04-03,61.099998474121094,61.540000915527344,60.77000045776367,61.0,2562700.0,0.003943441691794947,-1.7500136239782016,-0.30302750066469264,47.86820358670531,44.46216466807869,0.6123421972116674,0.7934113021976259,1.513429761046325,0.578077352275848,8.600259921914805,0.7700004577636719,0.1490293158101963,-0.6695011138915987,-2.2002735603440087,0.8612713325608112,-1.4348873371178001,0.0958851093346027,1.5233829303758952,67.64689382804698,15.158288323016166,0.7653862232262046,4,0.720001220703125,0.4850006103515625,1.3375015258789062,1.4750003814697337,7.050003051757798,2,0.0453355241725073,-1.4912428641221782,60.86000061035156,2.116295987438044,60.88000106811523,1.6037700540531363,60.93999862670898,0.0453355241725073
10108,2013-04-04,61.72000122070313,62.08000183105469,61.09000015258789,61.2599983215332,2356000.0,0.010147344714658946,-1.4750065565171782,4.600099183642399,54.11559803907166,44.0159533398933,-0.26083500291030504,0.1088965005246294,0.8496283465389283,-0.042670379473356945,8.82558622625888,0.9900016784667969,-0.02720920254323289,-0.004998397827144174,-1.4837538146002132,1.4737570189459248,-0.7443761062136787,0.7343793105593903,0.7567773178345831,78.94736842105296,21.65940912269334,0.7393777083865353,4,-0.2350006103515696,0.03999900817870383,0.697498321533196,0.8549976348876953,6.58000183105468,3,0.04536609473403641,-1.7500136239782016,61.099998474121094,-1.4912428641221782,60.86000061035156,2.116295987438044,60.88000106811523,0.04536609473403641
10109,2013-04-05,61.56999969482422,61.7599983215332,60.83000183105469,60.86000061035156,2840600.0,-0.002430355199484313,-1.4155858310626703,1.543466542827976,43.23770796153721,42.59792456458039,-0.2937935993478007,0.22308034463306825,0.9441585614485888,0.12790073433494342,9.214697638391865,0.9299964904785156,-0.15639142945867945,-0.125,-1.5900245103427864,1.3400245103427864,-0.8575122551713932,0.6075122551713932,0.7689721497117787,69.64273550074718,14.05821804703126,0.732512255171394,4,-0.23999977111816406,0.25,0.8474998474121094,1.0049991607666087,6.720001220703125,4,0.06724052964379768,-1.4750065565171782,61.72000122070313,-1.7500136239782016,61.099998474121094,-1.4912428641221782,60.86000061035156,0.06724052964379768
10110,2013-04-08,61.9000015258789,61.95000076293945,61.25,61.41999816894531,2124700.0,0.005359782892485843,1.4137881139670097,0.6760619378686997,45.898457581632165,42.93060869574964,-0.7601713354725277,-0.1575274972765115,0.5323621930868185,-0.18084078354375066,9.549347129482658,0.7000007629394531,-0.38126956043448246,0.23200168609618288,-1.1946124412276902,1.658615813420056,-0.48130537756575364,0.9453087497581194,0.3094320262954824,86.5671429344123,33.645268963808974,0.7133070636619351,4,-0.7700004577636648,-0.0800018310546804,0.517498016357429,0.6749973297119283,7.47999572753907,0,0.06219706590009544,-1.4155858310626703,61.56999969482422,-1.4750065565171782,61.72000122070313,-1.7500136239782016,61.099998474121094,0.06219706590009544
10111,2013-04-09,62.13999938964844,62.459999084472656,61.61999893188477,62.06000137329102,1347700.0,0.0038771867181490727,1.3333421636828717,0.16666136851306085,46.628108078707726,43.99428489627687,-0.9950746132880965,-0.44806355356229943,0.20651422250658413,-0.40547149875983024,9.858308902531007,0.8400001525878835,-0.5249854939835998,0.48949966430664205,-0.9028330127043347,1.8818323413176188,-0.20666667419884277,1.1856660028121269,-1.9599990844726562,81.06509142866172,32.19618892600794,0.696166338505488,4,-0.8199996948242188,-0.31999969482421875,0.2775001525878906,0.4349994659423899,8.040000915527344,1,0.07418732950807727,1.4137881139670097,61.9000015258789,-1.4155858310626703,61.56999969482422,-1.4750065565171782,61.72000122070313,0.07418732950807727
10112,2013-04-10,62.58000183105469,62.68000030517578,61.86999893188477,62.1500015258789,1608800.0,0.007080824681815923,1.5714441416893508,5.37513709408287,44.15324922033324,44.74939219396619,-1.3286761501537043,-0.8264781386134956,-0.3305027141945658,-0.8261148483290697,9.507735858662853,0.8100013732910085,-0.6334757266161262,0.863501930236815,-0.5752596864896873,2.3022635469633173,0.1441211218735674,1.5828827386000626,-2.3544015502929696,94.59467261622464,48.857800374302016,0.7193808083632508,4,-1.055002212524414,-0.7600021362304688,-0.27500343322753906,-0.005002975463860082,7.330001831054702,2,0.08245439248540021,1.3333421636828717,62.13999938964844,1.4137881139670097,61.9000015258789,-1.4155858310626703,61.56999969482422,0.08245439248540021
10113,2013-04-11,63.54999923706055,63.63999938964844,62.38999938964844,62.68999862670898,2162000.0,0.015500117891088072,1.403844037706782,1.9999999999999836,59.510339551072775,47.15453067171565,-2.0555030824170117,-1.708435979556505,-1.3463339938119816,-1.750478145795249,9.327860392231942,1.25,-0.5597653210456031,1.7219993591308622,0.08116974187414883,3.3628289763875756,0.9015845505025055,2.542414167759219,-3.226222955322264,96.7971448120072,50.722511378332,0.8204148086283578,4,-1.529998779296875,-1.6399993896484375,-1.557499885559082,-0.9750003814697195,7.229999542236328,3,0.07238398653096678,1.5714441416893508,62.58000183105469,1.3333421636828717,62.13999938964844,1.4137881139670097,61.9000015258789,0.07238398653096678
10114,2013-04-12,63.43999862670898,63.65999984741211,63.09000015258789,63.27999877929688,2842500.0,-0.0017309301600655358,-1.1111213150886214,0.18604620216105075,61.478603553457674,49.87491399182638,-1.7361596637697332,-1.503014141614912,-1.2656925386713098,-1.5822460818080373,8.983435892395109,0.5699996948242188,-0.4000535867228052,1.5024988174438434,-0.2634468879889269,3.2684445228766137,0.6195259647274582,2.3854716701602285,-2.9172489584960815,90.87131806504584,42.02295341638255,0.8829728527163865,4,-1.2399978637695241,-1.519998550415032,-1.7274990081787038,-0.8649997711181499,7.560001373291023,4,0.07660788982115019,1.403844037706782,63.54999923706055,1.5714441416893508,62.58000183105469,1.3333421636828717,62.13999938964844,0.07660788982115019
10115,2013-04-15,61.52999877929688,63.08000183105469,61.4900016784668,63.0099983215332,3007300.0,-0.03010718614057417,-1.0384699090093241,-9.25000596047094,50.72231267416433,50.401397805186896,0.3081431953869398,0.3708691796453891,0.6156821338922711,0.37355379973116243,8.855735527872262,1.9499969482421804,-0.24689149277848088,-0.3725009918212834,-2.1417816102040987,1.396779626561532,-1.2571413010126875,0.5121393173701208,-0.7562690967480492,1.8431859253376734,-48.98276592485036,0.8846403091914063,4,0.6850013732910085,0.3900012969970632,0.20000076293944602,1.0450000762939453,9.630004882812493,0,0.10986514335028752,-1.1111213150886214,63.43999862670898,1.403844037706782,63.54999923706055,1.5714441416893508,62.58000183105469,0.10986514335028752
10116,2013-04-16,62.7599983215332,62.81999969482422,61.599998474121094,62.02000045776367,1965100.0,0.019990241616097304,1.837210127570483,-0.4999987112505276,62.44665934476192,52.021226222748744,-0.6973303474679611,-0.8690323639761033,-0.6314967147819814,-0.8138860160561592,9.017889258192785,1.2900009155273366,-0.07756239171580148,0.835498619079587,-0.9662840475488821,2.637281285708056,-0.06539271423464754,1.7363899523938215,-1.7553670257953087,58.52524030855126,1.9172915232876306,0.9008913333142345,4,-0.5149974822998047,-0.8399982452392578,-1.029998779296875,-0.1849994659423757,8.04000473022461,1,0.1054811840173906,-1.0384699090093241,61.52999877929688,-1.1111213150886214,63.43999862670898,1.403844037706782,63.54999923706055,0.1054811840173906
10117,2013-04-17,61.040000915527344,62.45000076293945,60.63999938964844,62.38000106811523,3753500.0,-0.027405950478104457,1.4459485582759626,-1.810816244471241,52.51197454920616,51.84304583498591,1.1323389318724608,0.7765804865272159,1.0867647766661293,0.9343113577053401,9.521258913180015,2.1199989318847656,0.07435881995283466,-0.8119987487792955,-2.634542904793122,1.010545407234531,-1.7232708267862051,0.09927332922761423,2.6199989318847656,13.245081630719676,-46.80956180743477,0.9112720780069129,4,1.1099987030029297,0.8799991607666016,0.7774991989135742,1.5349979400634837,9.229995727539048,2,0.1497378645570009,1.837210127570483,62.7599983215332,-1.0384699090093241,61.52999877929688,-1.1111213150886214,63.43999862670898,0.1497378645570009
10118,2013-04-18,60.5,61.18999862670898,60.16999816894531,60.97999954223633,2009300.0,-0.0088466727953469,1.2666734483679611,0.3582085728194329,47.43590484595604,52.309512155476895,1.6551389488711337,1.1669113005777518,1.5848693364617503,1.5009357938750227,10.122469111828664,1.0200004577636648,0.14887285132429895,-1.2189996719360323,-3.0278188771702332,0.5898195332981686,-2.1234092745531328,-0.31459006931893185,3.099599838256836,9.455635310744652,-52.26035394872393,0.9044096026170997,4,1.414999008178711,1.414999008178711,1.4149999618530273,2.0749988555908274,9.730003356933608,3,0.1555372506133783,1.4459485582759626,61.040000915527344,1.837210127570483,62.7599983215332,-1.0384699090093241,61.52999877929688,0.1555372506133783
10119,2013-04-19,60.5,60.81999969482422,60.02000045776367,60.65999984741211,2687900.0,0.0,2.3333333333333335,0.3333333333333333,47.769946903177924,52.51745541342642,1.6621954709083013,1.0606220309778323,1.5604847738218837,1.514257549707139,10.919177970389267,0.7999992370605469,0.20016419570624322,-1.116999626159668,-2.9606239073399223,0.7266246550205864,-2.038811766749795,-0.1951874855695408,2.9624157714843733,15.686252510406264,-47.92169892193958,0.9218121405901262,4,1.3400001525878906,1.3400001525878906,1.4149999618530273,2.0749988555908274,9.959999084472656,4,0.16991733519498964,1.2666734483679611,60.5,1.4459485582759626,61.040000915527344,1.837210127570483,62.7599983215332,0.16991733519498964
10120,2013-04-22,60.77999877929688,60.97000122070313,60.13000106811523,60.75,2526900.0,0.004628078996642637,3.0975251209526626,-0.18749254941234206,49.54440864363602,52.84148880952956,1.3484172301749737,0.6999469907838218,1.2652998941211209,1.2506212908055048,12.01617435090445,0.8400001525879048,0.1703970309491254,-0.763000869750968,-2.616737806257049,1.0907360667551131,-1.6898693380040086,0.16386759850207255,2.4758720733642505,27.142804593441973,-36.17932763145434,0.926868468253042,4,1.0600013732910085,1.0600013732910085,1.1850013732910085,1.7950000762939453,9.38999938964843,0,0.16814744037448537,2.3333333333333335,60.5,1.2666734483679611,60.5,1.4459485582759626,61.040000915527344,0.16814744037448537
10121,2013-04-23,62.7599983215332,62.9900016784668,61.18999862670898,61.540000915527344,3099800.0,0.03257649855219724,1.1428555209660327,40.6682349949039,57.88973277176543,54.3677647596887,-0.5971873054645087,-1.239648452366076,-0.7281457832461058,-0.7013360147512913,11.830043857428416,2.2100028991699148,0.2729742377363493,1.150998687744142,-0.7796938299485987,3.081691205436883,0.18565242889776812,2.116344946590516,0.3017203074340813,92.25578241078493,28.262885993684776,0.9653462588463718,4,-0.9199981689453125,-0.9199981689453125,-0.7474985122680664,-0.1849994659423757,7.799999237060547,1,0.13384330091185004,3.0975251209526626,60.77999877929688,2.3333333333333335,60.5,1.2666734483679611,60.5,0.13384330091185004
10122,2013-04-24,64.19999694824219,64.48000335693361,62.88000106811523,62.959999084472656,3340000.0,0.022944529401220715,-1.2857275204359746,1.0163938526960898,60.93472896129861,54.52603024971379,-1.992786243512299,-2.5596409099701134,-2.167713835150053,-2.1193239402781074,11.849589137874407,1.7200050354004048,0.38064384748188473,2.431497383117673,0.20478706284674075,4.658207703388605,1.3181422229822104,3.5448525432531355,-4.179996490478516,93.7218334825851,30.314363772383125,1.1133551601354652,4,-1.9499950408935476,-1.9499950408935476,-2.187497138977051,-1.5449981689453054,5.930000305175781,2,0.1028038382748917,1.1428555209660327,62.7599983215332,3.0975251209526626,60.77999877929688,2.3333333333333335,60.5,0.1028038382748917
10123,2013-04-25,65.18000030517578,65.94000244140625,64.25,64.25,5197500.0,0.0152648505220907,-2.6344126598685778,0.7500015381870312,64.83155773828855,54.898580714694994,-3.036588235256893,-3.3523826832721255,-3.1429823971239585,-3.0773023562142896,11.61971258941633,1.7400054931640625,0.5013850516901215,3.1835006713867173,0.5544629243451595,5.812538418428268,1.868981797865942,4.498019544907493,-5.070799789428712,87.1621303788341,23.529518151630242,1.3145188735207765,4,-2.1999988555908203,-2.1999988555908203,-3.1675004959106445,-2.525001525878899,5.75,3,0.07809138254156212,-1.2857275204359746,64.19999694824219,1.1428555209660327,62.7599983215332,3.0975251209526626,60.77999877929688,0.07809138254156212
10124,2013-04-26,64.37999725341797,65.23999786376953,64.20999908447266,65.18000030517578,2552500.0,-0.012273750353055557,1.2391322375731844,-0.8602180529463399,59.810110155424816,55.908335990390604,-2.3347476879233966,-2.404742029946405,-2.3645290933778114,-2.2555512478491693,11.58031468558296,1.029998779296875,0.5940186169299011,2.2114976882934556,-0.572079128652419,4.99507450523933,0.8197092798205148,3.6032860967663964,-4.037564660644534,73.14965887685099,11.905131203346194,1.3917884084729388,4,-1.3999958038330078,-1.3999958038330078,-2.227497100830078,-1.7249984741210866,5.660003662109375,4,0.09086682747885733,-2.6344126598685778,65.18000030517578,-1.2857275204359746,64.19999694824219,1.1428555209660327,62.7599983215332,0.09086682747885733
10125,2013-04-29,64.83000183105469,64.94999694824219,64.41000366210939,64.68000030517578,1385000.0,0.006989819770655936,1.769254846724109,-0.18750119208834806,60.46693059807301,55.6883661296474,-2.5338843137431937,-2.681111483212838,-2.836134372994991,-2.6729866492854484,11.550469885914634,0.5699996948242188,0.5275817290431704,2.4640022277832045,-0.48994838786892103,5.417952843435323,0.9870269199571453,3.940977535609264,-4.263666444335939,76.63158486489962,17.155033220251767,1.47697530782606,4,-1.8500003814697266,-1.8500003814697266,-2.66500186920166,-2.1750030517578054,4.349998474121094,0,0.0868424663644094,1.2391322375731844,64.37999725341797,-2.6344126598685778,65.18000030517578,-1.2857275204359746,64.19999694824219,0.0868424663644094
10126,2013-04-30,64.55999755859375,64.88999938964844,63.93999862670898,64.63999938964844,1856200.0,-0.004164804331867278,2.275854357949039,-0.533340114948375,57.80754924506348,56.27676331807598,-2.2145862072624283,-2.2342513202464147,-2.5768065463422687,-2.3730896594085067,11.804196874148595,0.9500007629394602,0.4471901384382022,2.008998107910159,-1.0105438695240139,5.028540085344332,0.4992271191930655,3.5187690966272456,-3.7787154896874995,54.90182145479534,-0.1270496377147765,1.509770988717088,4,-1.579996109008789,-1.579996109008789,-2.3949975967407227,-1.904998779296868,5.029998779296861,1,0.08689592352075293,1.769254846724109,64.83000183105469,1.2391322375731844,64.37999725341797,-2.6344126598685778,65.18000030517578,0.08689592352075293
10127,2013-05-01,63.86999893188477,64.5,63.84000015258789,64.26999664306639,1914000.0,-0.010687711474628658,-1.8695940622797198,4.999856952126379,51.29032039741736,56.705031712682796,-1.2079667026928504,-1.3977545346462037,-1.9360260594919296,-1.6656890664809865,12.14242141247324,0.7199974060058594,0.5652218645059506,1.180499458312994,-1.8128078482483048,4.173806764874293,-0.31615419496765895,2.67715311159364,-2.8823680480785256,1.428511742897289,-46.32103011786209,1.4966536532806485,5,-0.8899974822998118,-0.8899974822998118,-1.7049989700317454,-1.2150001525878906,6.829998016357415,2,0.10474399152321334,2.275854357949039,64.55999755859375,1.769254846724109,64.83000183105469,1.2391322375731844,64.37999725341797,0.10474399152321334
10128,2013-05-02,64.51999664306639,64.66999816894531,64.0,64.15000152587889,2751900.0,0.01017688620716628,-1.0000000000000848,-0.9249930858216922,54.17309696372058,57.41649283052087,-1.3720451227987596,-1.9259737974257405,-2.5942089630469525,-2.291773696905878,13.148666379063817,0.7999992370605398,0.5118557848208951,1.6904973983764506,-1.3729806836885103,4.7539754804414045,0.15875835734397015,3.222236439408931,-3.3342708969561414,48.57125729902542,6.017061393952524,1.5317390410324772,5,-1.4849948883056499,-1.539995193481431,-2.3549966812133647,-1.86499786376951,6.000000000000014,3,0.08694979699684247,-1.8695940622797198,63.86999893188477,2.275854357949039,64.55999755859375,1.769254846724109,64.83000183105469,0.08694979699684247
10129,2013-05-03,65.70999908447266,65.95999908447266,65.15000152587889,65.15000152587889,2666500.0,0.018443932165550514,-1.8928610354222473,1.5135268888156108,67.10309851838764,59.367458372159945,-1.9503942527668556,-2.9406855588338914,-3.730380543774828,-3.444632947523786,14.216561178855772,1.4400024414062642,0.712437933090051,2.67349987030029,-0.5849216322778545,5.931921372878435,1.0442891190112107,4.3027106215893625,-4.3341022705505665,88.2075412284411,38.83051126878888,1.629210751289074,5,-2.135000228881836,-2.719999313354492,-3.822500228881836,-3.055000305175774,4.389999389648452,4,0.0794399831598327,-1.0000000000000848,64.51999664306639,-1.8695940622797198,63.86999893188477,2.275854357949039,64.55999755859375,0.0794399831598327
10130,2013-05-06,65.75,65.77999877929689,65.23999786376953,65.56999969482422,2029100.0,0.000608749293633748,3.5000476841398402,0.3214305177111635,63.55393883555351,59.99681460146973,-1.3536071643136864,-2.8221589834717804,-3.7104626194781076,-3.4596547515872658,15.558458823834808,0.540000915527358,1.0401899649300574,2.521000862121582,-0.905292543351905,5.947294267595076,0.8078541593848314,4.2341475648583256,-4.099057049844873,90.09437781716436,40.14474109732944,1.7131467027367466,5,-1.3299999237060547,-2.760000228881836,-4.0475006103515625,-3.095001220703118,3.650001525878892,0,0.0652471622133437,-1.8928610354222473,65.70999908447266,-1.0000000000000848,64.51999664306639,-1.8695940622797198,63.86999893188477,0.0652471622133437
10131,2013-05-07,66.75,66.83000183105469,65.81999969482422,65.87999725341797,2190600.0,0.015209125475285079,-1.0404127588412544,4.833340397575552,77.6915227246155,61.85868057517161,-1.9311901829081108,-3.6460141612183463,-4.582561480043438,-4.426850699929389,17.290360801368575,1.0800018310546875,1.4299738926583672,3.2905008316040067,-0.43456313011894565,7.015564793326959,1.4279688507425305,5.153032812465483,-4.840513681785822,97.3243549784323,40.966630706792394,1.8625319808614762,5,-1.414999008178711,-3.3249988555908203,-5.0475006103515625,-4.095001220703118,3.7399978637695312,1,0.036404498953944264,3.5000476841398402,65.75,-1.8928610354222473,65.70999908447266,-1.0000000000000848,64.51999664306639,0.036404498953944264
10132,2013-05-08,67.73999786376953,67.81999969482422,66.47000122070311,66.69999694824219,2413800.0,0.014831428670704527,1.2499888738421085,1.1953995773153385,83.64308221586917,63.94884996156945,-2.6443085361315894,-4.458190981195827,-5.44051109809206,-5.381946476728565,19.0427399054665,1.349998474121108,1.851611166576653,4.02249889373779,-0.1356727129771258,8.180670500452713,1.9434130903803322,6.101584697095248,-5.436870304528114,97.90571106162434,34.143961294458364,2.079085803357461,5,-1.9099979400634766,-3.819997787475586,-6.037498474121094,-5.084999084472649,2.5,2,0.02731028243965361,-1.0404127588412544,66.75,3.5000476841398402,65.75,-1.8928610354222473,65.70999908447266,0.02731028243965361
10133,2013-05-09,68.15000152587889,68.81999969482422,67.18000030517578,67.55999755859375,3046900.0,0.006052608134619497,-1.4296314715705833,0.5673110075926944,84.24347506550208,66.66366828491137,-2.892935890476636,-4.749408898224829,-5.755145604802415,-5.753351516842869,20.120807154331537,1.6399993896484375,2.067641167503396,4.202502441406239,-0.4016233850082358,8.806628267820713,1.9004395281990014,6.504565354613476,-5.295186753079193,81.74390999388785,11.409317878304876,2.3020629132072368,5,-1.8200016021728374,-3.7300014495849467,-6.4475021362304545,-5.49500274658201,2.5199966430664205,3,0.037417393474231675,1.2499888738421085,67.73999786376953,-1.0404127588412544,66.75,3.5000476841398402,65.75,0.037417393474231675
10134,2013-05-10,68.30000305175781,68.47000122070311,67.62999725341797,68.29000091552734,2078900.0,0.00220104948672617,3.800043596730554,0.016952659278704197,84.05794046731359,69.28489160371586,-2.713792502979942,-4.760727550153632,-5.807680510516512,-5.82788357399572,21.23956215324671,0.840003967285142,2.1533287513941417,4.109503746032715,-0.8788222339234011,9.09782972598883,1.6153407560546498,6.603666736010773,-4.7293660883151745,85.47496153337964,9.277156071691948,2.4941629899780597,5,-1.9700031280517578,-3.880002975463867,-6.677502632141113,-5.64500427246093,3.029998779296875,4,0.032503565038295434,-1.4296314715705833,68.15000152587889,1.2499888738421085,67.73999786376953,-1.0404127588412544,66.75,0.032503565038295434
10135,2013-05-13,68.29000091552734,68.48999786376953,67.88999938964844,68.19999694824219,1203100.0,-0.000146444154956904,1.4489840404826781,8.998474446987032,80.48506698417897,71.80461579695093,-2.415378050400662,-4.446279172214162,-5.701542172168047,-5.748729473531505,23.467337394583986,0.5999984741210938,2.108016891501336,3.7615015029907255,-1.3814835066481237,8.904486512629568,1.190008998171308,6.33299400781015,-4.089440424318923,82.3333740234375,7.829432786745059,2.5714925048194224,5,-1.960000991821289,-3.8700008392333984,-6.715001106262207,-5.635002136230462,2.1299972534179688,0,0.02650457657531269,3.800043596730554,68.30000305175781,-1.4296314715705833,68.15000152587889,1.2499888738421085,67.73999786376953,0.02650457657531269
10136,2013-05-14,69.37999725341797,69.61000061035156,68.29000091552734,68.40000152587889,2583900.0,0.015961287498574173,-1.200005086275956,10.888361447825876,79.70178048033603,74.96144469505299,-3.07290418555057,-5.285903732935168,-6.678820138471579,-6.786963306223164,25.96476144575054,1.3199996948242188,2.233989664540843,4.520497894287104,-0.9827473921501877,10.023743180724402,1.768875251068451,7.272120537505749,-4.625104057775658,92.67505090313585,19.750994610122092,2.7516226432186484,5,-2.5749969482421875,-4.564996719360352,-7.904996871948242,-6.724998474121087,-0.31999969482421875,1,0.00028832910424969604,1.4489840404826781,68.29000091552734,3.800043596730554,68.30000305175781,-1.4296314715705833,68.15000152587889,0.00028832910424969604
10137,2013-05-15,70.18000030517578,70.19999694824219,69.08000183105469,69.12999725341797,2015300.0,0.011530744932660042,1.0550438166699332,1.0714363565589569,79.27394924050151,77.750428281362,-3.2225948962241375,-5.656040012698952,-7.37898547056659,-7.523639487034401,27.833999894246286,1.1199951171875,2.3559185161323413,4.863500976562506,-0.8193318743988982,10.546333827523902,2.0220845510818037,7.704917402043208,-4.745392071474171,99.33785876509775,27.049297849658657,2.841416425480699,5,-2.5050010681152344,-5.070001602172852,-8.610000610351562,-7.525001525878899,-1.75,2,0.004417178074176853,-1.200005086275956,69.37999725341797,1.4489840404826781,68.29000091552734,3.800043596730554,68.30000305175781,0.004417178074176853
10138,2013-05-16,69.91000366210939,70.15000152587889,69.59999847412111,69.91000366210939,1843300.0,-0.0038472020788303807,1.2916997806531079,0.0,84.51934873053146,79.68556719382242,-2.3553064007324025,-4.8959407135942286,-7.020223854727988,-7.199226657789183,29.43918388523216,0.5800018310546733,2.562252867237376,4.123004150390642,-1.4376377396700093,9.6836460404513,1.3426832053603164,6.903325095420968,-3.712933234081291,88.7162132074637,15.85346652126536,2.7803209450303283,5,-2.19000625610353,-4.8000049591064595,-8.237504005432143,-7.255004882812507,-2.760002136230497,3,0.00472027155448429,1.0550438166699332,70.18000030517578,-1.200005086275956,69.37999725341797,1.4489840404826781,68.29000091552734,0.00472027155448429
10139,2013-05-17,70.77999877929688,70.8499984741211,70.08000183105469,70.13999938964844,3009500.0,0.012444501095899785,-1.0263216013813319,100.0,85.29060932885784,82.10075280418957,-2.716119767568486,-5.224140420477283,-7.775329674431703,-7.999613900894225,31.09890590747718,0.9399948120117045,2.982818143799861,4.478999328613284,-0.9221168463642897,9.880115503590858,1.7784412411244972,7.179557416102071,-3.942460108034524,97.63514471367853,24.20611516552472,2.7005580874887887,5,-2.4449996948242188,-5.344999313354492,-8.814998626708984,-8.124999999999993,-2.9599990844726562,4,-0.001554119980908153,1.2916997806531079,69.91000366210939,1.0550438166699332,70.18000030517578,-1.200005086275956,69.37999725341797,-0.001554119980908153
10140,2013-05-20,71.0,71.48999786376953,70.54000091552734,70.63999938964844,1496800.0,0.003108239961816306,-2.392861035422343,0.5625014901175405,88.42484816316369,83.29334451958381,-2.3614206537262987,-4.8899367682871,-7.884220649266403,-8.144668191650041,33.09157662500032,0.9499969482421875,3.359228085547471,4.188000488281247,-0.940742092725273,9.316743069287774,1.623629197777987,6.752371778784507,-3.4402185642230734,84.68755215411392,8.54668777404774,2.5643712905032627,5,-2.020000457763672,-5.245000839233398,-8.9399995803833,-8.819999694824226,-2.650001525878892,0,0.004647913113446256,-1.0263216013813319,70.77999877929688,1.2916997806531079,69.91000366210939,1.0550438166699332,70.18000030517578,0.004647913113446256
10141,2013-05-21,71.16000366210938,71.63999938964844,70.83999633789062,71.16999816894531,2171600.0,0.0022535727057657606,-1.4615131810605884,-0.02776247191963718,96.43313760945401,84.71446178553768,-2.0451486591763626,-4.625519330024545,-7.930575950836534,-8.226756233152742,36.20199639119098,0.8000030517578125,3.4957871825145617,3.9280038833618107,-1.1793164389754622,9.03532420569909,1.3743437221931742,6.481664044530447,-2.8141789407339246,81.25014901175405,-4.161989827953846,2.55366016116864,5,-1.7500038146972656,-5.33000373840332,-9.092503547668457,-8.9800033569336,-1.3700027465820312,1,-0.010399177277700122,-2.392861035422343,71.0,-1.0263216013813319,70.77999877929688,1.2916997806531079,69.91000366210939,-0.010399177277700122
10142,2013-05-22,70.80000305175781,71.63999938964844,70.41999816894531,71.06999969482422,2661300.0,-0.005059030239247364,-1.368919669641865,27.014503816793894,91.53440541727025,85.52456515795637,-1.3471009981416415,-3.9481333704801784,-7.419114284317288,-7.785192535380638,38.24621649076237,1.220001220703125,3.726452141192098,3.2380029678344755,-1.8972626445192304,8.373268580188181,0.6703701616576154,5.805635774011336,-1.795343396727759,58.82372740634333,-29.95769042390065,2.567632806176854,5,-1.1650047302246094,-4.970003128051758,-8.71750259399414,-8.620002746582038,-1.6300048828125,2,-0.024576347714166724,-1.4615131810605884,71.16000366210938,-2.392861035422343,71.0,-1.0263216013813319,70.77999877929688,-0.024576347714166724
10143,2013-05-23,70.26999664306639,70.7300033569336,70.06999969482422,70.16000366210939,1810000.0,-0.0074859659017806335,-3.5517350240719794,-0.4073864760235179,83.043416725822,85.41184029779065,-0.5417156130026228,-3.18030091812075,-6.742617060898766,-7.165178995699307,39.426076408903874,0.7300033569335938,3.7281026816464617,2.453496742248518,-2.6892231116021037,7.596216596099133,-0.1178631846767928,5.024856669173829,-0.7382690411126589,12.738661599839704,-72.97110125958805,2.5713599269253087,5,-0.5049972534179545,-4.439996719360337,-8.234996795654283,-8.089996337890618,-0.7199935913085795,3,-0.02618466523111984,-1.368919669641865,70.80000305175781,-1.4615131810605884,71.16000366210938,-2.392861035422343,71.0,-0.02618466523111984
10144,2013-05-24,70.23000335693361,70.29000091552734,69.44999694824219,69.95999908447266,1158700.0,-0.0005691374419146689,3.307719394342502,2.454740930846293,82.4637852624459,85.63169788426474,-0.22256639690574787,-2.824375701804442,-6.551320717618218,-7.047111429522666,40.44638607675834,0.8400039672851562,3.573370790990708,2.1210031509399556,-2.861709395427127,7.103715697307045,-0.37035312224358563,4.612359424123497,1.4099960327148295,35.61669128508189,-47.49206511370763,2.4913562731835444,5,-0.26500320434571734,-4.400003433227553,-8.315004348754897,-8.050003051757834,-1.0600051879882955,4,-0.043855926012149826,-3.5517350240719794,70.26999664306639,-1.368919669641865,70.80000305175781,-1.4615131810605884,71.16000366210938,-0.043855926012149826
10145,2013-05-28,70.45999908447266,71.33999633789062,70.37999725341797,70.91999816894531,1305400.0,0.0032748927316736953,-2.096757521688304,-1.703673354054728,80.26101751027757,85.69383533203602,-0.12558356860338904,-2.752059427156624,-6.655814424205587,-7.215584372339677,41.68637678372612,1.109992980957017,3.374189591766026,2.0694990158081055,-2.767219912268601,6.906217943884819,-0.34886044823025486,4.487858479846466,1.1362002563476494,46.11876759287645,-33.73807377197498,2.4183594640383554,5,-0.09999847412109375,-4.57499885559082,-8.619998931884766,-8.279998779296882,-1.6900024414062642,1,-0.03746805881282245,3.307719394342502,70.23000335693361,-3.5517350240719794,70.26999664306639,-1.368919669641865,70.80000305175781,-0.03746805881282245
10146,2013-05-29,70.16999816894531,70.62999725341797,69.86000061035156,70.05000305175781,1178300.0,-0.00411582343592809,-2.079986572265625,-0.26085946959016804,72.3756921602709,84.92736232312151,0.32214023807833314,-2.1293972040066507,-6.243995161719397,-6.869114208985579,43.24917358409621,0.7699966430664062,3.1690539479028104,1.4989980697631893,-3.044152845060779,6.042148984587158,-0.7725773876487949,3.7705735271751735,1.3832771240234365,32.87673141774198,-42.85066031504242,2.2715754574119855,5,0.375,-3.7549991607666016,-8.329998016357422,-7.989997863769538,-0.1999969482422017,2,-0.025937006446006605,-2.096757521688304,70.45999908447266,3.307719394342502,70.23000335693361,-3.5517350240719794,70.26999664306639,-0.025937006446006605
10147,2013-05-30,70.55999755859375,70.98999786376953,70.12999725341797,70.30000305175781,1361600.0,0.00555792218647988,-1.8666395402065001,2.166709053916582,72.27354713516762,83.56671770141442,-0.00926195709227784,-2.100177908818182,-6.510613257539873,-7.202517683381188,45.05272272836329,0.8600006103515625,3.104876370951203,1.554497528076169,-2.4539656563065506,5.562960712458889,-0.4497340641151908,3.558729120267529,0.9512121674804632,58.73020999006967,-15.565434754482268,2.004231592191358,5,-0.0149993896484375,-3.299997329711914,-8.71999740600586,-8.379997253417976,0.18000030517578125,3,-0.010912651214691316,-2.079986572265625,70.16999816894531,-2.096757521688304,70.45999908447266,3.307719394342502,70.23000335693361,-0.010912651214691316
10148,2013-05-31,70.12999725341797,71.3499984741211,70.12999725341797,70.45999908447266,1968500.0,-0.006094108844302393,-6.393905765940723,-1.2692646282058806,66.08080729526337,81.43229525323726,0.508723931532117,-1.2947220677674522,-5.981283792756457,-6.715611868854879,46.900677416414936,1.220001220703125,2.9768265907404583,0.8439971923828153,-2.5863039836132486,4.274298368378879,-0.8711533956152238,2.5591477803808544,1.3399882170996023,35.789461003786585,-35.55983998082053,1.715150587998033,5,0.41500091552734375,-2.3899974822998047,-7.879995346069329,-7.949996948242195,1.0100021362304688,4,-0.013688851020536297,-1.8666395402065001,70.55999755859375,-2.079986572265625,70.16999816894531,-2.096757521688304,70.45999908447266,-0.013688851020536297
10149,2013-06-03,70.93000030517578,70.95999908447266,69.80999755859375,70.33000183105469,1978000.0,0.011407430245105488,2.4848740564347396,-1.8181671059323994,70.37037909167778,79.42624313418325,-0.2992311170360722,-1.7745884449498135,-6.650626150804726,-7.45284107691608,47.95221391555514,1.1500015258789062,2.8184165904938965,1.383000183105466,-1.6759168055599645,4.441917171770896,-0.14645831122724928,2.912458677438181,0.49958539489628606,72.72740784043675,2.6531948999205213,1.529458494332718,6,-0.38500213623046875,-3.190000534057617,-7.94999885559082,-8.104999542236328,0.26000213623046875,0,-0.019455762688291856,-6.393905765940723,70.12999725341797,-1.8666395402065001,70.55999755859375,-2.079986572265625,70.16999816894531,-0.019455762688291856
10150,2013-06-04,70.04000091552734,71.23999786376953,69.58000183105469,70.80999755859375,1551600.0,-0.012547573464249617,1.0368083801785188,-1.2833310021235202,55.25480724841221,74.85087309406751,0.49201201457741206,-0.5762590676578867,-5.628587296122291,-6.4990173155457995,49.10947907545491,1.6599960327148438,2.6222676156304203,0.2785007476806669,-2.2073013316842633,2.764302827045597,-0.9644002920017982,1.521401787363132,1.3499930095081254,25.988698129717196,-39.5236299764008,1.242901039682467,6,0.5049972534179688,-2.3000011444091797,-7.059999465942383,-7.215000152587891,2.1699981689453125,1,-0.012421512495856657,2.4848740564347396,70.93000030517578,-6.393905765940723,70.12999725341797,-1.8666395402065001,70.55999755859375,-0.012421512495856657
10151,2013-06-05,69.18000030517578,69.98000335693361,69.15000152587889,69.73999786376953,2058800.0,-0.012278706440749132,-1.6774463477062103,0.7272727272727273,42.113560113406,69.35966806030481,1.1640219553728457,0.5008016805152238,-4.617383049767682,-5.593755990057112,49.603183770344884,0.8899993896484517,2.303255317085032,-0.7029998779296847,-2.7715625953036493,1.36556283944428,-1.737281236616667,0.3312814807572977,2.1711936803238245,1.3635827686423951,-57.396873472006845,1.0342813586869821,6,1.0699996948242188,-1.4400005340576172,-6.19999885559082,-6.354999542236328,2.69000244140625,2,-0.005926621282173028,1.0368083801785188,70.04000091552734,2.4848740564347396,70.93000030517578,-6.393905765940723,70.12999725341797,-0.005926621282173028
10152,2013-06-06,69.58999633789061,69.70999908447266,68.91999816894531,69.16999816894531,2424900.0,0.005926510998933265,1.393928885189809,-0.7499999999999746,47.530806055482444,65.41382243026709,0.6306565703185925,0.24929045794017668,-4.854431449421028,-5.95245432396991,49.58111561578605,0.7900009155273438,1.9281864363393595,-0.38550376892091265,-2.2004875005887783,1.429479962746953,-1.2929956347548455,0.5219880969130202,1.6731499492241682,27.571937646190214,-26.267479288472366,0.9074918658339298,6,0.5450019836425923,-1.8499965667724467,-6.60999488830565,-6.764995574951158,2.4600067138672017,3,0.005460625130189856,-1.6774463477062103,69.18000030517578,1.0368083801785188,70.04000091552734,2.4848740564347396,70.93000030517578,0.005460625130189856
10153,2013-06-07,70.69999694824219,70.7699966430664,69.76999664306639,70.05000305175781,1772700.0,0.015950577220352535,1.5316670851602545,1.547611262488699,49.40474838897189,61.7405961109922,-0.4603441028684756,-0.6955362157275999,-5.76244754754444,-7.0092913344691965,49.36218637788859,1.1800003051757955,1.4938186227324053,0.5969970703124972,-1.0261652114270134,2.2201593520520078,-0.21458407055725104,1.4085782111822454,0.42256045178241664,76.72409540690659,27.250354921350834,0.8115811408697551,6,-0.5649986267089844,-2.8799972534179688,-7.719995498657227,-7.874996185302734,0.7600021362304688,4,0.0005657838366899259,1.393928885189809,69.58999633789061,-1.6774463477062103,69.18000030517578,1.0368083801785188,70.04000091552734,0.0005657838366899259
10154,2013-06-10,70.5199966430664,70.80000305175781,70.05999755859375,70.80000305175781,1032500.0,-0.002545973308988314,4.285632544072369,-0.4307831353584675,46.407160666132896,57.97905646164279,-0.26248544807384633,-0.3591034196531524,-5.38870599123743,-6.772482902291365,49.136850624332205,0.7400054931640625,1.1245867190905017,0.3059970855712919,-1.0850483513324178,1.6970425224750016,-0.38952563288056297,1.0015198040231468,0.4704072030934441,68.9654605425421,22.956844590856633,0.695522718451858,6,-0.3849983215332031,-2.1249961853027344,-7.512495040893555,-7.694995880126953,1.0699996948242188,0,0.00879187147044469,1.5316670851602545,70.69999694824219,1.393928885189809,69.58999633789061,-1.6774463477062103,69.18000030517578,0.00879187147044469
10155,2013-06-11,70.09999847412111,70.47000122070312,69.62000274658203,69.63999938964844,1356100.0,-0.005955731550457921,-2.40004577706569,-1.6428162720362351,42.36306930551576,54.644320588892214,0.11295475384054043,0.2144424626741852,-4.773918265116407,-6.292273020476621,48.70979885282814,0.899993896484375,0.8772465561702774,-0.20450096130369388,-1.264660442889479,0.8556585202820912,-0.7345807020965935,0.32557877948920577,0.7661810314058641,62.76581066164611,20.338641382011097,0.5300797407928948,6,0.034999847412095164,-1.6599998474121236,-6.817499160766616,-7.264999389648452,2.5999984741210795,1,0.0155492723396784,4.285632544072369,70.5199966430664,1.5316670851602545,70.69999694824219,1.393928885189809,69.58999633789061,0.0155492723396784
10156,2013-06-12,69.40000152587889,70.73999786376953,69.27999877929689,70.6500015258789,2023400.0,-0.009985691347777048,1.0419672201118073,-2.7173967127195,40.38459321548967,51.101103486705775,0.7735928714560458,0.9655175069518549,-3.882604873513671,-5.5516503196782665,47.69605275867122,1.459999084472642,0.6094476643830404,-0.9054981231689538,-1.9620165640545508,0.15102031771664315,-1.4337573436117594,-0.37723890272614824,1.4000015258789205,25.532027141093977,-14.208843959807822,0.5282592204428014,6,0.7349967956543111,-0.6700019836425639,-5.695001602172837,-6.565002441406236,3.8899993896484517,2,0.04048987747566457,-2.40004577706569,70.09999847412111,4.285632544072369,70.5199966430664,1.5316670851602545,70.69999694824219,0.04048987747566457
10157,2013-06-13,70.48999786376953,70.70999908447266,69.22000122070311,69.26999664306639,2158500.0,0.015705998759729,-1.257586091298943,-0.9760009765625003,51.403072395733076,49.47024405342463,-0.3658501942100969,-0.10547138490778707,-4.772411416942589,-6.600976422955185,46.40114798597319,1.4899978637695455,0.3869206445553033,0.1689983367919865,-0.8888627482361642,1.2268594218201372,-0.35993220572208884,0.6979288793060618,-1.5699996948242188,80.37944121992929,35.685329631779446,0.5289305425140772,6,-0.4099998474121094,-1.43499755859375,-6.109996795654297,-7.219997406005859,3.1800003051757812,3,0.01957731486216696,1.0419672201118073,69.40000152587889,-2.40004577706569,70.09999847412111,4.285632544072369,70.5199966430664,0.01957731486216696
10158,2013-06-14,70.23999786376953,70.70999908447266,70.15000152587889,70.34999847412111,1161500.0,-0.00354660246242533,-2.8621415416992724,-0.090164344498097,50.06207777634553,47.213766129498836,-0.11019373054929815,0.1797335784138454,-4.340986764052019,-6.310229338353224,45.0362649503205,0.5599975585937642,0.25165122084031566,-0.09750137329100994,-1.138531401385947,0.9435286548039272,-0.6180163873384856,0.42301364075646575,-1.2841996765136656,64.55667474673369,17.941260849173432,0.5205150140474694,6,-0.15999984741210938,-0.8299980163574219,-5.364997863769531,-6.474998474121094,1.3600006103515625,4,0.025768867355303593,-1.257586091298943,70.48999786376953,1.0419672201118073,69.40000152587889,-2.40004577706569,70.09999847412111,0.025768867355303593
10159,2013-06-17,70.66999816894531,71.08000183105469,70.30999755859375,70.75,1608100.0,0.006121872412492957,1.0810771800317545,0.7272853377721352,51.27272290105914,46.77131231312626,-0.649227060483824,-0.27292314856416056,-4.575989454538501,-6.701039237830052,43.45219285611853,0.8400039672851562,0.09218971043053159,0.33799896240233807,-0.6943133531749055,1.3703112779795816,-0.1781571953862766,0.8541551201909527,-1.6791159637451045,77.95679959309926,29.986478093629557,0.516156157788621,6,-0.6699981689453125,-1.0349998474121094,-5.2949981689453125,-6.404998779296875,0.7400054931640625,0,0.011178731229605443,-2.8621415416992724,70.23999786376953,-1.257586091298943,70.48999786376953,1.0419672201118073,69.40000152587889,0.011178731229605443
10160,2013-06-18,71.33000183105469,71.73999786376953,70.69000244140625,70.8499984741211,1764700.0,0.009339234175888222,-1.6250035762991504,-5.999904634751097,56.7285633364016,48.39520156012578,-1.2370942908121378,-0.9559482440436398,-5.039944346335631,-7.331987194618115,41.73284545883662,1.0699996948242188,0.012699677503306361,0.9815025329589844,-0.10489814172565559,2.0679032076436243,0.4383021956166715,1.5247028703012973,-2.2555548408202952,83.73029448896622,32.45239639484968,0.5432003373423182,6,-1.0000038146972656,-1.5150032043457031,-5.9550018310546875,-6.910001754760742,0.9300003051757812,1,0.003644953037457377,1.0810771800317545,70.66999816894531,-2.8621415416992724,70.23999786376953,-1.257586091298943,70.48999786376953,0.003644953037457377
10161,2013-06-19,70.41999816894531,71.37000274658203,70.41999816894531,71.22000122070312,1335400.0,-0.01275765650847338,-1.375002384176696,-1.6666613685130731,49.23413895515685,48.58446077120071,-0.14829407129383299,-0.10985901495480732,-3.9481611672208032,-6.400479155279072,39.75335667392936,0.9500045776367188,-0.205556115856524,0.10849914550780682,-0.909802626795468,1.1268009178110816,-0.4006517406438235,0.6176500316594371,-1.185618126298806,47.61898995158991,-2.60403570157132,0.509150886151635,6,0.060001373291015625,-0.404998779296875,-5.0449981689453125,-5.999998092651367,1.5500030517578125,2,0.03237714908522027,-1.6250035762991504,71.33000183105469,1.0810771800317545,70.66999816894531,-2.8621415416992724,70.23999786376953,0.03237714908522027
10162,2013-06-20,69.05999755859375,70.19000244140625,68.87999725341797,69.80000305175781,3253500.0,-0.019312704426500682,-1.3818143986683313,0.9250033378473745,44.68719102655895,48.06028773093261,1.2612543701977472,1.173254304084125,-2.4326212299105237,-5.033849478232582,37.612453415269684,1.5400009155273438,-0.27654185863954694,-1.1645011901855469,-2.297888906400587,-0.03111347397050679,-1.731195048293074,-0.5978073320780197,2.6800003051757812,6.293715621048588,-43.86496460339094,0.5666938581075203,6,1.25,1.25,-3.249997138977051,-4.244997024536133,2.5699996948242188,3,0.061251136786453886,-1.375002384176696,70.41999816894531,-1.6250035762991504,71.33000183105469,1.0810771800317545,70.66999816894531,0.061251136786453886
10163,2013-06-21,68.43000030517578,69.81999969482422,68.37999725341797,69.69000244140625,3625000.0,-0.009122462723567981,-1.117637819128347,1.7026929500793864,37.37372958943047,47.05657316685456,1.7158277273632905,1.7479542792741398,-1.6824690885202642,-4.380061919753075,35.63328002259344,1.44000244140625,-0.19510197477600855,-1.7024986267089872,-3.090459791572684,-0.3145374618452905,-2.3964792091408356,-1.0085180442771389,3.2527975463867165,1.4881857938883112,-43.92310277404936,0.693980582431845,6,1.6299972534179688,1.6299972534179688,-2.037501335144043,-3.3200016021728516,3.5199966430664062,4,0.07657457022359826,-1.3818143986683313,69.05999755859375,-1.375002384176696,70.41999816894531,-1.6250035762991504,71.33000183105469,0.07657457022359826
10164,2013-06-24,67.15000152587889,68.08999633789061,67.13999938964844,67.30000305175781,3606700.0,-0.018705228314898514,-10.176053493694578,0.11904862822509014,35.9572338422071,46.34481367093138,2.757501852637361,2.9359011576318608,-0.2911655943994873,-3.0742135273910236,34.35707833816384,1.2900009155273438,-0.21649859505232882,-2.828497314453145,-4.751326098303579,-0.9056685306027106,-3.789911706378362,-1.8670829225279277,4.4006843017578205,0.2174378162672242,-45.68227746947245,0.9614143919252142,6,2.2899971008300923,2.2899971008300923,-0.7350034713744975,-2.0400028228759624,4.889999389648452,0,0.0662694988402528,-1.117637819128347,68.43000030517578,-1.3818143986683313,69.05999755859375,-1.375002384176696,70.41999816894531,0.0662694988402528
10165,2013-06-25,67.81999969482422,68.01000213623047,67.54000091552734,67.69999694824219,1918000.0,0.009977634456003859,-1.1363943749891627,-0.8000101724224866,43.26731760820534,46.66511638123311,1.933390866742812,2.1691957426882027,-0.778204324776965,-3.7025476349685675,32.54046581253667,0.8600006103515767,-0.3292086656423123,-2.0264991760253963,-4.160969713810729,0.10797136175993671,-3.09373444491807,-0.9592639071327227,3.466044946533202,16.07564457510799,-33.99287540251811,1.0672352688926685,6,1.6199989318847656,1.6199989318847656,-0.9350004196166992,-2.385000228881836,5.870002746582031,1,0.052934296423465366,-10.176053493694578,67.15000152587889,-1.117637819128347,68.43000030517578,-1.3818143986683313,69.05999755859375,0.052934296423465366
10166,2013-06-26,68.34999847412111,68.51999664306639,67.69999694824219,68.26000213623047,1974700.0,0.007814785928660806,2.814017033357177,0.7499523173756668,43.93347044354301,45.83516060876755,1.3843667762429703,1.5766939916854028,-1.1549654342958178,-4.188495149609466,31.051304040565515,0.8199996948242045,-0.4039705841350525,-1.4055004119872905,-3.6349715770977866,0.8239707531232057,-2.5202359945425457,-0.2907648294320353,2.6872834521337694,39.67206143532578,-12.69510638826808,1.11473558255525,6,1.0900001525878764,1.0900001525878764,-0.9824991226196431,-2.5949993133545064,5.900001525878892,2,0.05720561447546735,-1.1363943749891627,67.81999969482422,-10.176053493694578,67.15000152587889,-1.117637819128347,68.43000030517578,0.05720561447546735
10167,2013-06-27,69.79000091552734,69.83000183105469,68.70999908447266,68.94000244140625,2450400.0,0.02106806837678943,1.4086072667908152,9.444811800608885,45.68722072245699,45.34906538055771,-0.18480678725626376,0.08015728650151743,-2.3663886822810696,-5.557902020445567,29.563154274550506,1.4800033569335795,-0.383366213661418,0.07300186157226562,-2.1243362647101236,2.270339987854655,-1.0256672015689219,1.1716709247134531,1.0134440585311495,98.5129784675425,47.19328991911985,1.0986690631411924,6,-0.3500022888183594,-0.3500022888183594,-2.1700010299682617,-3.960000991821289,3.9499969482421875,3,0.03123657080638842,2.814017033357177,68.34999847412111,-1.1363943749891627,67.81999969482422,-10.176053493694578,67.15000152587889,0.03123657080638842
10168,2013-06-28,69.16999816894531,69.79000091552734,69.05000305175781,69.70999908447266,5405500.0,-0.008883833478272485,1.1142657845691055,-0.6352963351913187,43.85805852350711,44.52521378305193,0.2988859173134131,0.6583032600987053,-1.5028899136501934,-4.886957782819508,27.829017334711615,0.7399978637695312,-0.3032299154411646,-0.4990009307861385,-2.700290650310606,1.7022887887383291,-1.5996457905483652,0.6016439289760882,1.4136400700485723,75.46457014498674,25.287348355645577,1.1006448597622307,6,0.2700004577636719,0.2700004577636719,-1.4374990463256836,-3.339998245239258,4.3000030517578125,4,0.035564538811526214,1.4086072667908152,69.79000091552734,2.814017033357177,68.34999847412111,-1.1363943749891627,67.81999969482422,0.035564538811526214
10169,2013-07-01,69.55000305175781,70.16000366210939,69.30000305175781,69.80999755859375,2671800.0,0.005493781883358695,-1.2631758588150634,0.4814704926602523,47.48860642722217,43.49855190425422,-0.2868645836365289,0.1787775425803062,-1.6299627239783803,-5.204193026755306,26.466253639357618,0.9900054931640767,-0.39899959285475006,-0.04999618530273153,-2.1698660640019938,2.0698736933965307,-1.1099311246523627,1.0099387540468996,0.8270168562753497,76.71755836335056,26.970575238420906,1.0599349393496302,7,-0.2950019836425781,-0.11000442504882812,-1.7525033950805664,-3.720003128051758,3.9899978637695312,0,0.034507459254866424,1.1142657845691055,69.16999816894531,1.4086072667908152,69.79000091552734,2.814017033357177,68.34999847412111,0.034507459254866424
10170,2013-07-02,69.16999816894531,69.97000122070311,68.90000152587889,69.51999664306639,2211100.0,-0.005463765149366084,-1.4045159575835258,1.3461764188038658,48.91814164532048,43.463441092050175,-0.2743262314188968,0.5167564737276962,-1.005253125759907,-4.75979752322371,24.75883196683009,1.0699996948242188,-0.48195414849153906,-0.38650093078612713,-2.5040582942048104,1.7310564326325562,-1.4452796124954688,0.6722777509232145,1.012800507984764,59.75598409616698,6.659040960502864,1.0587786817093412,7,-0.5049972534179688,0.2700004577636719,-1.2724981307983398,-3.339998245239258,4.370002746582031,1,0.041492017096373957,-1.2631758588150634,69.55000305175781,1.1142657845691055,69.16999816894531,1.4086072667908152,69.79000091552734,0.041492017096373957
10171,2013-07-03,68.76999664306639,69.12999725341797,68.16000366210939,68.69999694824219,1483400.0,-0.005782876051289354,1.4556771321235407,-0.1999999999999675,41.34809779730405,43.09243073324408,-0.1486201843423629,0.9322643010647909,-0.4239807250370973,-4.307456330719319,23.235595235851225,1.0099945068359233,-0.6321852864794835,-0.7660022735595788,-2.906718497133369,1.3747139500142112,-1.836360385346481,0.30435583822732326,1.3900070190429972,30.49964904785014,-18.3553300765402,1.0703581117868963,7,-0.11999511718748579,0.6700019836425923,-0.6474962234496928,-2.9399967193603374,4.5300064086914205,2,0.07154291171302396,-1.4045159575835258,69.16999816894531,-1.2631758588150634,69.55000305175781,1.1142657845691055,69.16999816894531,0.07154291171302396
10172,2013-07-05,69.97000122070311,69.98000335693361,69.27999877929689,69.44999694824219,1031300.0,0.017449536661533482,1.5925685221812707,7.428664850137545,48.76034852740371,44.3576106152411,-1.3476898197966136,-0.25066320145118937,-1.4714554191474036,-5.448889251244495,22.123363177840726,1.210006713867216,-0.8819081461716394,0.41500205993651207,-1.7344598239965592,2.5644639438695833,-0.6597288820300236,1.4897330019030477,-2.8300018310546733,90.49987792968608,41.828703714066286,1.0747309419665372,7,-1.3199996948242045,-0.5300025939941264,-1.490002632141099,-4.140001296997056,3.5499954223632955,4,0.06116905394637184,1.4556771321235407,68.76999664306639,-1.4045159575835258,69.16999816894531,-1.2631758588150634,69.55000305175781,0.06116905394637184
10173,2013-07-08,70.73999786376953,70.83000183105469,70.20999908447266,70.37000274658203,2256300.0,0.011004668138244744,1.2545429324455541,0.7115232254467755,50.31166330715702,45.95254722245776,-1.9618651945051369,-1.0724968961435906,-2.1084231855412696,-6.158754905462331,20.57180137113902,0.8600006103515767,-0.9814644291741388,1.1829986572265625,-0.9710187567634421,3.337016071216567,0.10598995023156021,2.260007364221565,-3.543198394775388,96.62906258393767,49.52820574781755,1.077008706995001,7,-1.5549964904785156,-1.2999992370605469,-1.837498664855957,-4.909997940063477,3.2300033569335938,0,0.04240882231545129,1.5925685221812707,69.97000122070311,1.4556771321235407,68.76999664306639,-1.4045159575835258,69.16999816894531,0.04240882231545129
10174,2013-07-09,71.13999938964844,71.5,71.05999755859375,71.36000061035156,1677000.0,0.005654531212302638,-1.315772566655959,-0.5946057406796437,49.133991996450284,46.60439993226275,-1.9404210626151013,-1.500604559646547,-2.342214579547033,-6.504151560790092,19.067551210318612,0.7600021362304688,-0.9138348400546619,1.5520000457763672,-0.6769157959722776,3.780915887525012,0.4375421249020377,2.6664579666506967,-3.797871826171871,89.22152679428018,44.822686000290005,1.1144579208743233,7,-1.5400009155273438,-1.7000007629394531,-1.9975004196166992,-5.309999465942383,2.4300003051757812,1,0.0327523453900076,1.2545429324455541,70.73999786376953,1.5925685221812707,69.97000122070311,1.4556771321235407,68.76999664306639,0.0327523453900076
10175,2013-07-10,71.19000244140625,71.29000091552734,70.5999984741211,70.98999786376953,1884900.0,0.0007028823754120506,2.4499990463293218,-0.9091066722152864,53.80812593386358,47.701583875631705,-1.6339441708995963,-1.5439177314079018,-2.2365067788064437,-6.501099713931751,17.85472224515387,0.69000244140625,-0.6972221223300465,1.5475028991699276,-0.7850212846406066,3.8800270829804617,0.3812408072646605,2.7137649910751946,-3.598402531738273,90.71862579377765,44.79686340599546,1.1662620919052682,7,-1.3600006103515625,-1.7500038146972656,-2.0475034713745117,-5.360002517700195,1.4099960327148438,2,0.03301023168323791,-1.315772566655959,71.13999938964844,1.2545429324455541,70.73999786376953,1.5925685221812707,69.97000122070311,0.03301023168323791
10176,2013-07-11,72.20999908447266,72.33999633789062,71.80999755859375,71.98999786376953,1445500.0,0.014327807389892033,1.2083479034873001,1.0999809269502194,66.12076606212044,49.97197780226098,-2.289593725749654,-2.469199641885794,-3.077025322367021,-7.454386374745766,17.18773288075013,1.149993896484375,-0.30858385692172874,2.426999664306635,-0.16779765546401393,5.021796984077284,1.1296010044213176,3.7243983241919523,-4.383895169384758,95.75172035504137,42.96592110078461,1.297398659885322,7,-1.9599990844726562,-2.470001220703125,-3.067500114440918,-6.379999160766602,0.220001220703125,3,0.018418527183455824,2.4499990463293218,71.19000244140625,-1.315772566655959,71.13999938964844,1.2545429324455541,70.73999786376953,0.018418527183455824
10177,2013-07-12,71.87000274658203,72.18000030517578,71.55000305175781,72.18000030517578,1760900.0,-0.004708438473914001,3.0645304193738925,-1.4090719933416562,68.14345176586467,52.6703548291896,-1.8143155325744544,-2.129707038093983,-2.5355571012219826,-7.063989022587009,16.47049387522432,0.6599960327148438,-0.04003050463640534,2.018003082275385,-0.7251083966327059,4.761114561183476,0.6464473428213324,3.3895588217294375,-3.6827874376699157,77.93454472514443,17.88911939414927,1.3715557394540465,7,-1.6200027465820312,-2.1300048828125,-2.875002861022949,-6.040002822875977,0.29000091552734375,4,0.019897039801404226,1.2083479034873001,72.20999908447266,2.4499990463293218,71.19000244140625,-1.315772566655959,71.13999938964844,0.019897039801404226
10178,2013-07-15,72.05000305175781,72.12999725341797,71.69999694824219,71.97000122070312,954800.0,0.0025045262042144856,2.5834816887080367,-0.25807245520771804,79.2362423011967,56.19786992629787,-1.724136255357962,-2.284269279306585,-2.528794565008184,-7.17494503427983,15.714494382604588,0.43000030517578125,0.21328759273578157,2.1075031280517607,-0.8037819248556985,5.01878818095922,0.651860601598031,3.5631456545054903,-3.5305652605274105,83.33369872624033,15.071040373777976,1.4556425264537303,7,-1.8000030517578125,-2.3100051879882812,-3.112504005432129,-6.220003128051758,0.29999542236328125,0,0.02040240845309338,3.0645304193738925,71.87000274658203,1.2083479034873001,72.20999908447266,2.4499990463293218,71.19000244140625,0.02040240845309338
10179,2013-07-16,71.45999908447266,72.33000183105469,71.33000183105469,72.0999984741211,1618000.0,-0.008188812523176714,-1.2222372927333762,-7.999809269502194,71.92765879216833,58.75448294261431,-0.9328011478836515,-1.7202436157620866,-1.7933962135844723,-6.494675943410925,14.53539754150237,1.0,0.34280728613777,1.47799911499024,-1.4956165493188536,4.451614779299334,-0.008808717164313862,2.964806947144794,-2.634916609509432,49.42538311446298,-24.387739940872713,1.4868078321545501,7,-1.2099990844726562,-1.720001220703125,-2.4825000762939453,-5.629999160766602,0.5400009155273438,1,0.03512457554419224,2.5834816887080367,72.05000305175781,3.0645304193738925,71.87000274658203,1.2083479034873001,72.20999908447266,0.03512457554419224
10180,2013-07-17,71.58999633789062,72.0199966430664,71.37000274658203,71.83000183105469,852300.0,0.0018191611402667007,1.0967710179169128,0.3750089407052428,70.50627202500107,61.99428007902508,-0.7637365997241545,-1.9286467497460222,-1.7747803325426474,-6.530500365120162,12.863052339314269,0.649993896484375,0.5647564483689962,1.594996643066409,-1.4055828276428457,4.595576113775664,0.0947069077117817,3.0952863784210365,-2.483720753893209,25.742170385701986,-50.2254083659068,1.5002897353546274,7,-0.779998779296875,-1.8499984741210938,-2.3249969482421875,-5.75999641418457,1.2900009155273438,2,0.027657542369304844,-1.2222372927333762,71.45999908447266,2.5834816887080367,72.05000305175781,3.0645304193738925,71.87000274658203,0.027657542369304844
10181,2013-07-18,72.69999694824219,72.80000305175781,70.80999755859375,71.9000015258789,1451800.0,0.01550496811192148,2.979980621485737,-3.33323796808443,69.22054348998246,64.26763507486717,-1.4054380338477017,-3.0135856185000307,-2.7524433445649947,-7.511613673480028,11.63277009669935,1.9900054931640625,0.7555299415033119,2.5909973144531193,-0.6418272034377708,5.823821832344009,0.9745850555076743,4.207409573398564,-3.3350237039333166,94.9745815346159,20.95587791336864,1.6164122589454484,7,-1.1949958801269531,-2.7299957275390625,-3.4124984741210938,-6.869997024536133,0.5800018310546875,3,-0.0013754948874659112,1.0967710179169128,71.58999633789062,-1.2222372927333762,71.45999908447266,2.5834816887080367,72.05000305175781,-0.0013754948874659112
10182,2013-07-19,73.29000091552734,73.43000030517578,72.30000305175781,72.93000030517578,3090200.0,0.008115598240054922,2.5312447845886084,0.45000333787920693,77.32091451352585,67.26866298668592,-1.6483118186187937,-3.4471784606928395,-3.2324407742948154,-7.972940843172154,12.180093400189499,1.1299972534179688,0.9927592556465754,2.969501113891596,-0.5178203014851022,6.456822529268294,1.2258404062032469,4.713161821579945,-3.5815246904735716,94.65651744712574,19.960624320276793,1.7436607076883481,7,-1.2750015258789062,-3.0050010681152344,-3.857501983642578,-7.460000991821289,-0.3000030517578125,4,-0.011734214757928352,2.979980621485737,72.69999694824219,1.0967710179169128,71.58999633789062,-1.2222372927333762,71.45999908447266,-0.011734214757928352
10183,2013-07-22,73.66999816894531,74.06999969482422,73.36000061035156,73.51000213623047,1584200.0,0.005184844435408786,-2.0869586850878212,0.4444326707074132,77.32089156558226,70.40054071658949,-1.753365615899213,-3.5990028017549776,-3.508965458081576,-8.242620257937546,13.352308642747959,0.779998779296875,1.3945249617816842,3.087498474121091,-0.5842707163393612,6.759267664581543,1.2516138788908648,4.923383069351317,-3.514939054276894,87.73002258392914,12.740866249210242,1.8358845952302265,7,-1.3349990844726562,-3.0649986267089844,-4.102499008178711,-7.839998245239258,-2.1599960327148438,0,-0.020496736044069208,2.5312447845886084,73.29000091552734,2.979980621485737,72.69999694824219,1.0967710179169128,71.58999633789062,-0.020496736044069208
10184,2013-07-23,71.5999984741211,72.79000091552734,70.16999816894531,72.6500015258789,5093700.0,-0.02809827265201159,2.9398483301400824,-6.56268179867436,63.16359383201282,71.44003714971717,0.4344321268772262,-1.2422159901935999,-1.3622491280538611,-6.074018048470677,13.473162342168282,3.5,1.596296767425244,0.7949989318847628,-2.523279288015644,4.113277151785169,-0.8641401780654405,2.454138041834966,2.470001220703125,36.66666014581919,-38.586729243954906,1.659139109950206,7,0.5200004577636719,-0.9949989318847656,-1.8549995422363281,-5.769998550415039,0.0,1,0.010474860558426835,-2.0869586850878212,73.66999816894531,2.5312447845886084,73.29000091552734,2.979980621485737,72.69999694824219,0.010474860558426835
10185,2013-07-24,71.41000366210938,72.4800033569336,71.19999694824219,72.06999969482422,2556200.0,-0.002653558883529694,-1.3703614747207877,0.6285658233182684,64.63419069602608,71.27486210904001,0.7363511524404203,-0.8110604614903849,-1.0958412582463524,-5.787121190684417,13.600547125677101,1.2800064086914062,1.7306140973971367,0.4255039215087919,-2.587223767512171,3.438231610529755,-1.0808599230016824,1.9318677660192662,2.6599960327148438,31.795000205406698,-47.090363102912704,1.5063638445104783,7,0.7099952697753906,-0.8050041198730469,-1.5925045013427734,-5.58000373840332,0.34999847412109375,2,0.008262096451952416,2.9398483301400824,71.5999984741211,-2.0869586850878212,73.66999816894531,2.5312447845886084,73.29000091552734,0.008262096451952416
10186,2013-07-25,72.26000213623047,72.30000305175781,71.06999969482422,71.20999908447266,1729300.0,0.011903072826365158,1.1769876849951388,-1.5909232778850266,63.206478744589305,70.72630955112054,-0.11824298550943979,-1.4262358041396794,-1.893113362257452,-6.533333160721881,14.213581824349067,1.2300033569335938,1.883813617322076,1.0800022125244197,-1.7122959021290143,3.8723003271778538,-0.31614684480229016,2.4761512698511297,1.7319975280761781,53.58982434793156,-22.842137752467927,1.396149057326716,7,-0.14000320434570312,-1.6550025939941406,-2.1875038146972656,-6.380002975463867,-0.7900009155273438,3,0.008580059491537728,-1.3703614747207877,71.41000366210938,2.9398483301400824,71.5999984741211,-2.0869586850878212,73.66999816894531,0.008580059491537728
10187,2013-07-26,71.97000122070312,72.05000305175781,71.5,71.94999694824219,1091800.0,-0.004013297909687408,5.110875646350767,0.01905163268568439,57.50918275997947,68.31219182431862,0.20946155256494592,-1.016665783044914,-1.5784592443251455,-6.152313427427956,14.143346639065651,0.7600021362304688,1.9780633108440782,0.6810012817382756,-2.052409787746086,3.414412351222637,-0.6857042530039053,2.0477068164804564,1.9455584136962898,46.15390634628439,-26.578039170128235,1.3667055347421788,7,0.14999771118164062,-1.3650016784667969,-1.7225017547607422,-6.090002059936523,-0.48000335693359375,4,0.01820199439175374,1.1769876849951388,72.26000213623047,-1.3703614747207877,71.41000366210938,2.9398483301400824,71.5999984741211,0.01820199439175374
10188,2013-07-29,71.62999725341797,72.23999786376953,71.54000091552734,71.91000366210938,1148200.0,-0.004724245679008643,-2.043471049707263,-13.997330282227308,53.013518015418335,66.21062062690196,0.5404571371300904,-0.5090127211803548,-1.2085405243364562,-5.727293545875909,14.061102603742851,0.6999969482421875,1.8417611896780386,0.21799736022948935,-2.328964803337243,2.7649595237962217,-1.0554837215538697,1.4914784420128484,2.2106511516723657,55.72509747851687,-14.304654675177858,1.2734810817833635,7,0.4900016784667969,-1.0249977111816406,-1.3199996948242188,-5.749998092651367,1.19000244140625,0,0.01898646743682053,5.110875646350767,71.97000122070312,1.1769876849951388,72.26000213623047,-1.3703614747207877,71.41000366210938,0.01898646743682053
10189,2013-07-30,71.94999694824219,72.3499984741211,71.73999786376953,72.0199966430664,1146500.0,0.004467397837418563,-1.489809264305177,0.2499931881965069,54.523780113423754,64.43478819228226,0.3322084049968055,-0.6745778658019503,-1.5223370985923026,-5.9525278610457235,13.734101483665063,0.720001220703125,1.7152957936349225,0.4179973602294922,-1.9814647420423341,2.8174594625013185,-0.781733690906421,1.6177284113654053,1.8172384521252525,62.41099062831418,-4.795140681070066,1.1997310511359163,7,0.17000198364257812,-1.3449974060058594,-1.8899993896484375,-6.069997787475586,0.6200027465820312,1,-0.006115286041335488,-2.043471049707263,71.62999725341797,5.110875646350767,71.97000122070312,1.1769876849951388,72.26000213623047,-0.006115286041335488
10190,2013-07-31,72.04000091552734,72.79000091552734,71.98999786376953,72.13999938964844,1514200.0,0.0012509238513227494,-6.999847415601755,1.4285558583106268,48.862127569175215,62.17274197885922,0.34950464010410087,-0.5676476054962194,-1.6120565784319183,-5.950592140610695,13.884105260528212,0.8400039672851562,1.480891803463237,0.3645011901855497,-1.7686904469207576,2.497692827291857,-0.702094628367604,1.4310970087387034,1.655289740211657,56.39537978389312,-6.902504955226348,1.066595818553154,7,0.07999801635742188,-1.2350006103515625,-2.6000022888183594,-6.160001754760742,0.839996337890625,2,-0.0061077517464525055,-1.489809264305177,71.94999694824219,-2.043471049707263,71.62999725341797,5.110875646350767,71.97000122070312,-0.0061077517464525055
10191,2013-08-01,73.69000244140625,73.79000091552734,72.83000183105469,72.87999725341797,1508600.0,0.022903963144221384,-1.109897296164326,-8.100175478751812,60.364455389363876,60.288690965063445,-1.2798904333112233,-1.9290595328783837,-3.247752774895133,-7.498924316685901,14.94229613752553,1.75,1.406845520355617,1.7685024261474638,-0.06801924851123431,3.605024100806162,0.8502415888181076,2.68676326347682,-3.5200042724609375,95.63325615098866,32.774588586920636,0.9182608373293508,8,-1.5700035095214844,-2.805004119873047,-4.250003814697266,-7.810003280639648,-0.1300048828125,3,-0.026190802567965688,-6.999847415601755,72.04000091552734,-1.489809264305177,71.94999694824219,-2.043471049707263,71.62999725341797,-0.026190802567965688
10192,2013-08-02,74.25,75.38999938964844,72.81999969482422,73.2699966430664,3441600.0,0.007599369521517296,-1.7340462228354605,1.2098729384283549,62.008712165381226,58.58733769837445,-1.8879271200283938,-2.2682648771994707,-3.775037167340372,-7.93332435314295,15.733758882483132,2.5699996948242188,1.3684871911998187,2.114500045776367,0.23841781784364002,3.9905822737090944,1.1764589318100036,3.0525411597427308,-4.007601776123053,70.389614507349,9.70281671525148,0.9380411139663624,8,-1.470001220703125,-2.4749984741210938,-4.810001373291016,-8.370000839233398,0.18000030517578125,4,-0.03744106100063127,-1.109897296164326,73.69000244140625,-6.999847415601755,72.04000091552734,-1.489809264305177,71.94999694824219,-0.03744106100063127
10193,2013-08-05,73.73999786376953,74.0999984741211,73.56999969482422,74.0,799800.0,-0.00686871563946756,1.3043471049707263,-0.2653073934807826,62.55505682553393,58.51972247543235,-1.5275941576365994,-1.6042365468304638,-3.2204873549370063,-7.300373292317772,15.98344748435995,0.6800003051757812,1.2579843625199771,1.4544979095458928,-0.4314885812027711,3.3404844002945566,0.5115046641715679,2.3974911549202176,-3.2916955932617213,54.79449764115941,-7.014544183448848,0.9429932453743309,8,-0.5099983215332031,-1.964996337890625,-4.299999237060547,-7.85999870300293,0.5800018310546875,0,-0.03051261276352013,-1.7340462228354605,74.25,-1.109897296164326,73.69000244140625,-6.999847415601755,72.04000091552734,-0.03051261276352013
10194,2013-08-06,73.47000122070312,73.70999908447266,73.16000366210938,73.43000030517578,1241600.0,-0.003661468007704727,1.1153806652288099,-0.15384841104492503,60.19525289536312,58.026507164247576,-1.0777823397674808,-1.2129188637108825,-2.906872643296282,-6.906631844661035,15.69322403862074,0.5799942016601562,1.0141248721996163,1.0680011749267635,-0.8078798243190874,2.9438821741726144,0.13006067530383802,2.005941674549689,-2.8240310654296934,43.52949096253745,-21.898197679857688,0.9379404996229289,8,-0.24000167846679688,-1.6949996948242188,-4.030002593994141,-7.590002059936523,0.470001220703125,1,-0.00884716911772343,1.3043471049707263,73.73999786376953,-1.7340462228354605,74.25,-1.109897296164326,73.69000244140625,-0.00884716911772343
10195,2013-08-07,73.54000091552734,73.75,72.97000122070312,73.19999694824219,1305600.0,0.000952765668452038,1.052622596998444,8.499904634751097,55.13449838598206,57.12962045773566,-0.9095128587061083,-1.1571640285735896,-2.9389561410085747,-6.866871206826573,15.747649209564566,0.779998779296875,0.7283353287954526,1.020500946044919,-0.8299555200288609,2.870957412118699,0.09527271300802909,1.945729179081809,-2.7042695908789085,28.01561502723724,-32.283527786472526,0.9252282330368929,8,-0.095001220703125,-1.7649993896484375,-4.192501068115234,-7.660001754760742,0.8300018310546875,2,-0.01319011706047335,1.1153806652288099,73.47000122070312,1.3043471049707263,73.73999786376953,-1.7340462228354605,74.25,-0.01319011706047335
10196,2013-08-08,73.54000091552734,74.0999984741211,73.5,73.83999633789062,1010100.0,0.0,-2.157909530788845,-0.8823291820935711,51.6469046154341,56.478256219452845,-0.792154235837188,-1.1092885540132045,-2.8909091674154865,-6.757433611413759,15.246275511637888,0.5999984741210938,0.697135991512738,0.9540008544921932,-0.9445905635687524,2.8525922725531387,0.0047051454617133,1.903296563522673,-2.5220988682789027,28.01561502723724,-26.78347955035793,0.9492957090304757,8,-0.07500076293945312,-1.7649993896484375,-4.48750114440918,-7.660001754760742,1.55999755859375,3,-0.008974757327885996,1.052622596998444,73.54000091552734,1.1153806652288099,73.47000122070312,1.3043471049707263,73.73999786376953,-0.008974757327885996
10197,2013-08-09,73.30000305175781,73.56999969482422,72.81999969482422,73.0,1146700.0,-0.003263500962492616,-1.2727146622277707,-1.0000254317031612,47.516810276849846,55.86751091516746,-0.3840414840999813,-0.7975568128595683,-2.617235271237689,-6.410997142973798,14.735341970149541,0.75,0.6695512412588016,0.64250297546387,-1.250252609352657,2.535258560280397,-0.30387481694438634,1.5888807678721264,-2.107217110813366,37.500298023508094,-12.590734391904782,0.9463777924082604,8,0.2649955749511719,-0.9650039672851562,-4.255002975463867,-7.36500358581543,2.1899948120117188,4,0.0035469917600461365,-2.157909530788845,73.54000091552734,1.052622596998444,73.54000091552734,1.1153806652288099,73.47000122070312,0.0035469917600461365
10198,2013-08-12,73.5199966430664,73.87000274658203,72.94000244140625,73.08999633789062,1112700.0,0.003001276700537847,-1.5479875837418087,1.43331977010325,67.14286882052093,57.2696318826227,-0.343910627917694,-0.9505086246694532,-2.786439842638643,-6.532890252281064,14.26732009270824,0.9300003051757812,0.6112830087705561,0.7889968872070341,-1.1185389290122743,2.6965327034263424,-0.16477102090262008,1.7427647953166883,-2.159322164173801,54.68731373530744,2.7784673341747776,0.9537679081096526,8,0.17000198364257812,-0.7399978637695312,-4.474996566772461,-7.054998397827148,2.6300048828125,0,0.012377634707022134,-1.2727146622277707,73.30000305175781,-2.157909530788845,73.54000091552734,1.052622596998444,73.54000091552734,0.012377634707022134
10199,2013-08-13,73.97000122070312,74.25,73.16999816894531,73.58000183105469,820000.0,0.006120846003590863,1.2736953693441913,0.9069746810737922,71.84298030679015,59.823059964579905,-0.5333296634616573,-1.2678309344749294,-3.2051695835528733,-6.871282042628664,14.217684932848801,1.0800018310546875,0.658233005948631,1.1135013580322237,-0.7720932077150309,2.9990959237794783,0.17070407515859642,2.056298640905851,-2.4481537453802815,80.41966996206644,24.893905594211873,0.9427972828736254,8,0.13499832153320312,-1.19000244140625,-4.657501220703125,-6.660001754760742,2.3600006103515625,1,0.004731627258958815,-1.5479875837418087,73.5199966430664,-1.2727146622277707,73.30000305175781,-2.157909530788845,73.54000091552734,0.004731627258958815
10200,2013-08-14,73.56999969482422,73.94999694824219,73.5,73.83999633789062,850400.0,-0.005407618213840837,-1.1951283053276018,-0.692300168238194,62.107178113101114,60.01669582277293,0.11904463558906286,-0.7503580771927147,-2.7492047241448176,-6.3563897606981214,14.165367427274317,0.470001220703125,0.7805420077613974,0.6144996643066349,-1.1975940815437838,2.4265934101570537,-0.2915472086185673,1.5205465372318372,-1.893426142928348,52.447541254741694,-3.185832403768707,0.9060468729252068,8,0.5349998474121094,-0.7900009155273438,-4.05000114440918,-5.780000686645508,2.9199981689453125,2,0.00502926122219427,1.2736953693441913,73.97000122070312,-1.5479875837418087,73.5199966430664,-1.2727146622277707,73.30000305175781,0.00502926122219427
10201,2013-08-15,72.5999984741211,73.0,72.41999816894531,72.94999694824219,1266600.0,-0.013184738680532715,1.577759693471,1.2963067619881885,55.1723878736553,59.257104234803386,1.026071085196989,0.2232115620011541,-1.7056331943179828,-5.262878842994411,13.225552892284808,1.1500015258789062,0.8524216475340438,-0.350501632690424,-2.166112147938094,1.4651088825572458,-1.258306890314259,0.5573036249334109,-0.7748878887151136,9.83607240830144,-45.05501771425232,0.9078052576238357,8,0.7350006103515625,0.18000030517578125,-2.964998245239258,-4.809999465942383,3.6300048828125,3,0.024380224650994542,-1.1951283053276018,73.56999969482422,1.2736953693441913,73.97000122070312,-1.5479875837418087,73.5199966430664,0.024380224650994542
10202,2013-08-16,72.43000030517578,72.91999816894531,72.26000213623047,72.37000274658203,1710700.0,-0.002341572624218524,-3.714277929155313,-0.1714223433242507,56.756784621610265,58.61285176770076,1.0177833990529876,0.3430663521315296,-1.4757406691773127,-4.962239734446342,11.796595329959228,0.6599960327148438,0.982806952292421,-0.4774997711181612,-2.2999779290416313,1.344978386805309,-1.3887388500799034,0.43373930784358095,-0.4622941676001062,8.542630725406678,-44.332713971602644,0.9112390789617358,8,0.8250007629394531,0.34999847412109375,-2.4350013732910156,-4.340002059936523,5.569999694824219,4,0.036863152805406196,1.577759693471,72.5999984741211,-1.1951283053276018,73.56999969482422,1.2736953693441913,73.97000122070312,0.036863152805406196
10203,2013-08-19,72.16000366210938,72.6500015258789,72.0999984741211,72.38999938964844,1161100.0,-0.003727690762512892,-2.1428197750457754,-3.8334181078331637,51.78881506436251,57.6788031198118,1.162318654693891,0.5208415388704282,-1.1835362747163458,-4.555618698207638,9.873432133019739,0.5500030517578125,0.8617585960025309,-0.6719966888427678,-2.4865646321343036,1.142571254448768,-1.5792806604885357,0.23528728280300015,3.2299957275390625,2.7909369954401093,-46.85910407778897,0.9072839716457679,8,1.0149955749511719,0.6199951171875,-2.1650047302246094,-4.070005416870117,5.079994201660156,0,0.04614736741495906,-3.714277929155313,72.43000030517578,1.577759693471,72.5999984741211,-1.1951283053276018,73.56999969482422,0.04614736741495906
10204,2013-08-20,72.3499984741211,72.41000366210938,71.88999938964844,72.08999633789062,1442700.0,0.002632965664765896,1.7367744785079002,-1.1304650699927021,52.596300565624446,57.39678113977207,0.8903765057369668,0.4109873194514364,-1.3428548676564276,-4.611606751378602,10.447712775406512,0.5200042724609375,0.6671400456733068,-0.5195018768310575,-2.256195170581833,1.217191416919718,-1.3878485237064382,0.3488447700443231,2.9742008972168037,22.330079108767148,-25.373408998550904,0.8683466468753858,8,0.720001220703125,0.43000030517578125,-2.354999542236328,-4.260000228881836,4.930000305175781,1,0.05252250355080568,-2.1428197750457754,72.16000366210938,-3.714277929155313,72.43000030517578,1.577759693471,72.5999984741211,0.05252250355080568
10205,2013-08-21,72.0,72.54000091552734,71.91000366210938,71.91000366210938,1444200.0,-0.004837574035972958,-13.000508646998982,0.3461369171630623,31.905689229281293,55.20331276353287,1.1163490406084833,0.8510889372764581,-0.9520748422955734,-4.127318289445398,11.093496586620239,0.6299972534179688,0.4824303820950604,-0.8990001678466797,-2.5491987252956534,0.751198389602294,-1.7240994465711736,-0.07390088912218573,3.1868313720703156,9.9099594473847,-30.41997140292724,0.825099278724488,8,1.0699996948242188,0.779998779296875,-2.0050010681152344,-3.8300018310546875,4.730003356933594,2,0.06013891432020402,1.7367744785079002,72.3499984741211,-2.1428197750457754,72.16000366210938,-3.714277929155313,72.43000030517578,0.06013891432020402
10206,2013-08-22,72.87999725341797,73.30999755859375,72.18000030517578,72.18000030517578,1186200.0,0.012222184075249665,-2.2285776566757494,7.778060359443879,36.27246971547916,53.953941590047236,0.1485012055289303,0.02099831599554136,-1.7576576258747423,-4.866225725189494,11.924460375502766,1.30999755859375,0.35306022242855306,-0.05000267028808025,-1.6727236148981888,1.5727182743220283,-0.8613631425931345,0.761357802016974,2.174960839355478,69.71824932033827,31.81959410171867,0.8113604723050561,8,0.19000244140625,-0.09999847412109375,-2.604999542236328,-4.134998321533203,3.3899993896484375,3,0.04953348993412954,-13.000508646998982,72.0,1.7367744785079002,72.3499984741211,-2.1428197750457754,72.16000366210938,0.04953348993412954
10207,2013-08-23,73.27999877929688,73.44000244140625,72.69000244140625,73.01000213623047,1128000.0,0.005488495347880207,1.542355786016319,0.3857111716621253,45.28687723664812,51.525498080728035,-0.2845609638571034,-0.29073561173932205,-2.1122015800092697,-5.125211153923956,12.837108398319563,0.75,0.28578901357832365,0.28449897766112997,-1.2797669516309895,1.8487649069532495,-0.4976339869849369,1.0666319423071968,1.6483609653515714,89.67720341402428,51.688554256788414,0.7821329646460606,8,-0.20999908447265625,-0.5,-2.5424976348876953,-4.259998321533203,3.1300048828125,4,0.040256613356687954,-2.2285776566757494,72.87999725341797,-13.000508646998982,72.0,1.7367744785079002,72.3499984741211,0.040256613356687954
10208,2013-08-26,72.98999786376953,73.70999908447266,72.98999786376953,73.25,775700.0,-0.0039574361402592295,-4.5384254232812,-0.962982847777558,45.10199283457714,48.554277250482144,-0.08677154319390468,0.11212600407682771,-1.7711162117823704,-4.704348535221669,13.899471605888495,0.720001220703125,0.24275539239022237,-0.07350196838379475,-1.5000074883213586,1.353003551553769,-0.7867547283525766,0.6397507915849872,1.816827466678916,60.43948673449283,22.195343261682126,0.7132527599687798,8,-0.06999969482421875,-0.20999908447265625,-1.8399982452392578,-3.3649978637695312,2.5500030517578125,0,0.06863957093931239,1.542355786016319,73.27999877929688,-2.2285776566757494,72.87999725341797,-13.000508646998982,72.0,0.06863957093931239
10209,2013-08-27,71.51000213623047,72.51000213623047,71.41000366210938,72.13999938964844,1452500.0,-0.020276692298325072,-1.650617249905781,2.423046450893512,33.91438610406475,45.42174480503366,1.1259859295347496,1.6416358140692182,-0.27004277636257257,-3.0983735769340086,14.596579379441488,1.5799942016601562,0.21432839955856764,-1.5314979553222656,-3.0414402434830947,-0.02155566716143653,-2.28646909940268,-0.7765268112418511,3.180150156585981,4.347768397658102,-33.73654364490625,0.7549711440804135,8,1.0499992370605469,1.2699966430664062,-0.04000282287597656,-1.2400016784667969,3.4000015258789062,1,0.08012859119516036,-4.5384254232812,72.98999786376953,1.542355786016319,73.27999877929688,-2.2285776566757494,72.87999725341797,0.08012859119516036
10210,2013-08-28,71.5999984741211,71.87999725341797,71.18000030517578,71.27999877929688,1280000.0,0.0012585139868850348,-1.6923133353874142,-0.5079382379654859,34.84368033683889,43.16299952316517,0.8126124695510555,1.5989652138912192,-0.3587582103709508,-3.06585758204443,15.054438207276396,0.6999969482421875,0.018722846844070773,-1.419501495361331,-3.0019641561360118,0.16296116541334982,-2.2107328257486643,-0.6282701649739977,2.893344900852938,16.60072614983776,-21.817131546794734,0.7912313303873373,8,0.845001220703125,1.6300010681152344,-0.23749923706054688,-0.9949989318847656,3.7399978637695312,2,0.07932961489138513,-1.650617249905781,71.51000213623047,-4.5384254232812,72.98999786376953,1.542355786016319,73.27999877929688,0.07932961489138513
10211,2013-08-29,71.76000213623047,72.26000213623047,71.1500015258789,71.41000366210938,1185000.0,0.0022346880659112056,-1.551717485289346,1.0937462747061488,37.816418449176886,41.05851439289479,0.5821433421039472,1.356505912713061,-0.48625867634279984,-3.1050068100685877,14.703440125542604,1.1100006103515625,-0.26543394602823867,-1.1629978179931584,-2.8074724270211533,0.48147679103483654,-1.9852351225071487,-0.340760513479168,2.468273793159696,23.82817156617314,-14.098271842976828,0.8222373045139945,8,0.6699981689453125,1.4699974060058594,-0.3975028991699219,-1.1550025939941406,3.1299972534179688,3,0.06925865485995919,-1.6923133353874142,71.5999984741211,-1.650617249905781,71.51000213623047,-4.5384254232812,72.98999786376953,0.06925865485995919
10212,2013-08-30,71.47000122070312,71.91999816894531,71.23999786376953,71.91999816894531,1444900.0,-0.004041261244346117,2.0222440744633956,-1.2857111716621255,33.95932655880432,39.07746011449944,0.8064550433220745,1.50470459952831,-0.12261066278864519,-2.701636447968127,13.386853522314679,0.6800003051757812,-0.4697891258041835,-1.3139987945556584,-2.95615822339704,0.32816063428572306,-2.135078508976349,-0.49291908013496766,2.450447268335921,12.5,-22.343546575037053,0.8210797144206938,8,0.9599990844726562,1.7999992370605469,-0.10750198364257812,-0.8650016784667969,2.589996337890625,4,0.0671609813961056,-1.551717485289346,71.76000213623047,-1.6923133353874142,71.5999984741211,-1.650617249905781,71.51000213623047,0.0671609813961056
10213,2013-09-03,71.48999786376953,72.5999984741211,71.06999969482422,72.18000030517578,1877400.0,0.0002797907195308813,1.0,1.533349157370045,29.194546248209463,36.477265190342216,0.7615035554346008,1.3781597462175341,-0.04689959971862834,-2.622484508786755,12.133942192548204,1.529998779296875,-0.5721450280950364,-1.181502151489255,-2.8558693207383214,0.4928650177598115,-2.018685736113781,-0.34431856686472884,2.1534059289535037,27.45088261693428,-1.5603567674716636,0.8371835846245318,9,0.9000015258789062,1.7400016784667969,-0.12749862670898438,-0.8849983215332031,2.7400054931640625,1,0.0688208972633535,2.0222440744633956,71.47000122070312,-1.551717485289346,71.76000213623047,-1.6923133353874142,71.5999984741211,0.0688208972633535
10214,2013-09-04,72.81999969482422,73.02999877929688,71.51000213623047,71.55999755859375,1349200.0,0.018604026728174183,-1.2353007175033799,-1.8260835913312694,44.55731692732902,37.883001601236415,-0.5529678776516391,-0.003199425715649795,-1.2225012019332695,-3.842840889734532,11.319441812842577,1.5400009155273438,-0.6457339573225909,0.180999755859375,-1.4528509500358666,1.8148504617546166,-0.6359255970882458,0.9979251088069958,0.5145956061509622,89.28575599160766,60.626711203678354,0.8169253529476197,9,-0.43000030517578125,0.4099998474121094,-1.4575004577636719,-2.2150001525878906,3.6999969482421875,2,0.037352392640787935,1.0,71.48999786376953,2.0222440744633956,71.47000122070312,-1.551717485289346,71.76000213623047,0.037352392640787935
10215,2013-09-05,72.56999969482422,73.37999725341797,72.30000305175781,72.73999786376953,1361500.0,-0.0034331227828577893,-2.04227380184827,-0.1349189529582019,49.756897387450664,39.38127134256658,-0.23871380402897557,0.1796133658079384,-0.8394219447963991,-3.453038783543036,10.735201999251414,1.0799942016601562,-0.6698051983315736,-0.02050018310546875,-1.5983659481250783,1.5573655819141408,-0.8094330656152806,0.7684326994043431,-1.5,64.93513356408698,32.494937357934546,0.7889328825098074,9,-0.18000030517578125,0.6599998474121094,-1.2075004577636719,-1.9650001525878906,4.3600006103515625,3,0.03224478403094233,-1.2353007175033799,72.81999969482422,1.0,71.48999786376953,2.0222440744633956,71.47000122070312,0.03224478403094233
10216,2013-09-06,72.87999725341797,73.43000030517578,71.97000122070312,72.76000213623047,1303400.0,0.004271704008507182,1.3934387272681792,-0.7058612332824702,53.5657544416259,40.30114658756411,-0.6131954109662274,-0.19222049803011032,-1.0270803003712103,-3.639651902290524,9.780333571647528,1.4599990844726562,-0.7068549880640518,0.32249755859375284,-1.1983306809427035,1.8433257981302091,-0.4379165611744753,1.082911678361981,-1.7637976074218784,76.69479196974105,39.5284748583893,0.7604141197682257,9,-0.48999786376953125,0.3500022888183594,-1.4174976348876953,-2.2749977111816406,4.370002746582031,4,0.03375410506560206,-2.04227380184827,72.56999969482422,-1.2353007175033799,72.81999969482422,1.0,71.48999786376953,0.03375410506560206
10217,2013-09-09,73.55999755859375,73.83000183105469,72.98999786376953,73.16999816894531,1554800.0,0.00933041068609386,-1.2400105794270833,3.2501271617497456,60.41664301398044,42.00277438527559,-1.3961177241903329,-0.8977732641268972,-1.620740055312865,-4.16359752143228,9.525019620002299,0.9500045776367188,-0.5725238534062527,0.9894981384277344,-0.5621850842586582,2.541181361114127,0.21365652708453808,1.7653397497709307,-2.3512458862304726,90.2172440768578,46.690815403049235,0.7758416113431956,9,-1.1099967956542969,-0.3299980163574219,-2.0574989318847656,-2.954998016357422,2.2000045776367188,0,0.01808050401300365,1.3934387272681792,72.87999725341797,-2.04227380184827,72.56999969482422,-1.2353007175033799,72.81999969482422,0.01808050401300365
10218,2013-09-10,74.43000030517578,74.62000274658203,73.76000213623047,73.94000244140625,1536100.0,0.01182711766526423,-1.0235344804372997,1.2564067451778238,64.05407801784042,45.35162904236177,-2.280157976943471,-1.7877649000445075,-2.3725249889997144,-4.862279985528346,9.264099624436623,1.0600051879882812,-0.4953780180036347,1.8140007019042912,0.10018887511860441,3.527812528689978,0.9570947885114407,2.6709066152971417,-3.0639736232910195,93.89059793834666,45.71323914514538,0.8569059133928438,9,-1.5849990844726562,-1.5849990844726562,-2.1525001525878906,-3.1650009155273438,1.470001220703125,1,-0.0049711506793626015,-1.2400105794270833,73.55999755859375,1.3934387272681792,72.87999725341797,-2.04227380184827,72.56999969482422,-0.0049711506793626015
10219,2013-09-11,74.31999969482422,74.58999633789062,74.0,74.41000366210938,1252700.0,-0.001477906891045877,1.6222681880605618,-0.18368236667964188,66.20112416420255,48.8357894676244,-1.932907140566698,-1.7393776453174894,-2.155397954675081,-4.579859463529061,8.73684662518743,0.589996337890625,-0.5058587951873221,1.686500167846674,-0.09147254694929075,3.4644728826426388,0.7975138104486916,2.5754865252446564,-2.6936549277636743,88.67913664093787,34.188081427554096,0.888986357397981,9,-1.4749984741210938,-1.4749984741210938,-1.8174991607666016,-3.0550003051757812,2.5400009155273438,2,-0.0012109302779893527,-1.0235344804372997,74.43000030517578,-1.2400105794270833,73.55999755859375,1.3934387272681792,72.87999725341797,-0.0012109302779893527
10220,2013-09-12,73.94000244140625,74.86000061035156,73.80999755859375,74.36000061035156,1510400.0,-0.00511298782263625,-2.088208235162123,4.666440620496736,57.958001647308684,51.07374315630572,-1.3254597614587311,-1.4021272320714786,-1.6582305963418946,-4.032372305108169,8.251791574836767,1.0500030517578125,-0.5037366970441326,1.2880027770996065,-0.538049065628158,3.114054619827371,0.37497685573572426,2.201028698463489,-2.074165035983981,68.16614660056284,14.95675835439664,0.9130259213638835,9,-0.9750022888183594,-0.9750022888183594,-1.4375019073486328,-2.6750030517578125,3.4799957275390625,3,0.03489307704181743,1.6222681880605618,74.31999969482422,-1.0235344804372997,74.43000030517578,-1.2400105794270833,73.55999755859375,0.03489307704181743
10221,2013-09-13,74.37000274658203,74.52999877929688,73.66000366210938,74.0199966430664,1150300.0,0.005815530037567074,1.5970074472203877,-0.8333514986376022,58.14652326282886,53.76120945675289,-1.5045125812331719,-1.7842011417651804,-1.950753144115481,-4.322296831048845,8.699673528117618,0.8699951171875,-0.27447377600152834,1.629502868652338,-0.3509752787850715,3.6099810160897476,0.6392637949336262,2.61974194237105,-2.2047490206668385,73.79694416678566,24.159483061449308,0.9902390737187059,9,-1.4050025939941406,-1.4050025939941406,-1.7600021362304688,-3.1050033569335938,3.1899948120117188,4,0.03442244808457273,-2.088208235162123,73.94000244140625,1.6222681880605618,74.31999969482422,-1.0235344804372997,74.43000030517578,0.03442244808457273
10222,2013-09-16,75.0999984741211,75.55999755859375,75.01000213623047,75.18000030517578,1544200.0,0.009815728123966139,-3.230823405129409,-0.22857267416514082,64.79665975418975,57.71699984630625,-1.861164324376972,-2.4284173855044173,-2.570639659467929,-4.9295424850654115,9.571892130551607,1.1899948120117188,-0.017862591420168883,2.225998687744138,-0.009846809644074028,4.46184418513235,1.108075939050039,3.3439214364382366,-2.665270059762264,75.78944409643586,26.381611247392428,1.1179227486941041,9,-1.5649986267089844,-1.7849998474121094,-2.4799976348876953,-3.8349990844726562,2.94000244140625,0,0.028628516239181723,1.5970074472203877,74.37000274658203,-2.088208235162123,73.94000244140625,1.6222681880605618,74.31999969482422,0.028628516239181723
10223,2013-09-17,75.48999786376953,75.48999786376953,74.80000305175781,75.0,1452800.0,0.005193067877129476,1.8163176333203581,-6.12483311081442,82.94702112233065,61.98252253463977,-1.8149560620066154,-2.6942881649883503,-2.868550887544842,-5.208925650124598,10.545169728993004,0.6899948120117188,0.2356042994768046,2.449498367309573,-0.04362846144466914,4.9426251960638155,1.202934952932452,3.6960617816866943,-2.6802371521025066,96.31579370050916,39.50589892549064,1.2465634143771211,9,-1.7249984741210938,-2.174999237060547,-2.539999008178711,-4.224998474121094,2.9800033569335938,1,0.0035766893641751007,-3.230823405129409,75.0999984741211,1.5970074472203877,74.37000274658203,-2.088208235162123,73.94000244140625,0.0035766893641751007
10224,2013-09-18,76.1500015258789,76.30000305175781,75.20999908447266,75.58999633789062,1862700.0,0.008742928610230294,1.534868660344384,1.1428727131179448,84.41756907429252,65.83370827762221,-2.1824297378164914,-3.2201048019878016,-3.4397936470920456,-5.740578433082021,11.947952928592454,1.0900039672851562,0.5874404461837344,2.919501876831049,0.0912721301650663,5.747731623497032,1.5053870034980577,4.33361675016404,-3.0102123925806694,94.31812270612375,31.082717555415627,1.4141148733329938,9,-2.0149993896484375,-2.4650001525878906,-2.9150028228759766,-4.885002136230469,2.3600006103515625,2,-0.00328299402482668,1.8163176333203581,75.48999786376953,-3.230823405129409,75.0999984741211,1.5970074472203877,74.37000274658203,-0.00328299402482668
10225,2013-09-19,76.33000183105469,76.63999938964844,76.05999755859375,76.37999725341797,1514500.0,0.0023637597054362303,1.0350952336336015,-0.08927671285132355,84.46456702880414,69.26690967619757,-1.981343671005149,-3.224396058087052,-3.5287233673395804,-5.797063412654012,13.382849237789591,0.5800018310546875,1.0048204945652657,2.8830020904540987,-0.20005979231810045,5.966063973226298,1.3414711490679991,4.424533031840198,-2.747782749172103,89.59738244827109,20.49415607072106,1.5415309413861011,9,-1.5150032043457031,-2.4750022888183594,-2.887502670288086,-5.06500244140625,2.220001220703125,3,0.006943518493160106,1.534868660344384,76.1500015258789,1.8163176333203581,75.48999786376953,-3.230823405129409,75.0999984741211,0.006943518493160106
10226,2013-09-20,76.48999786376953,77.04000091552734,76.27999877929688,76.36000061035156,2770000.0,0.0020961093787075225,-4.2413774959880035,-2.600183122234091,88.61540411776512,72.40010535439585,-1.7605498550962295,-3.2676047675241477,-3.626794540370028,-5.8270486002854085,14.322884603822711,0.7600021362304688,1.2508281311323657,2.8624980926513643,-0.4915811443553224,6.216577329658051,1.185458474148021,4.539537711154708,-2.418533932644408,75.44626891597781,-0.7831402456226044,1.6770396185033427,9,-1.1399955749511719,-2.43499755859375,-3.0474987030029297,-5.224998474121094,1.9599990844726562,4,0.0121584564145516,1.0350952336336015,76.33000183105469,1.534868660344384,76.1500015258789,1.8163176333203581,75.48999786376953,0.0121584564145516
10227,2013-09-23,76.2300033569336,76.4800033569336,75.58000183105469,76.16000366210938,1516100.0,-0.0033990654215861893,2.1579017815315016,0.5384705675215682,85.1632964465534,74.7455740686973,-1.2091393541218878,-2.9252507272229877,-3.2956588011590213,-5.426217897271485,14.905190662971258,0.9099960327148438,1.490346401345576,2.455003356933588,-1.0888250036192915,5.998831717486468,0.6830891766571483,4.226917537210028,-1.6242027686160725,63.83936022016273,-17.793501591825702,1.7719141802764398,9,-0.8800010681152344,-2.1750030517578125,-3.172504425048828,-4.965003967285156,3.0099945068359375,0,0.017447122433311257,-4.2413774959880035,76.48999786376953,1.0350952336336015,76.33000183105469,1.534868660344384,76.1500015258789,0.017447122433311257
10228,2013-09-24,78.0,78.55999755859375,76.33000183105469,76.38999938964844,3670700.0,0.023219159977977633,-1.578036109616589,23.000108991825613,86.07250065083758,76.95350478943452,-2.7038109723128656,-4.5330792163528315,-4.978282753750449,-7.054034713272216,15.695692537780776,2.3299942016601562,1.7485371937952863,3.9744998931884794,-0.015838648283491352,7.96483843466045,1.979330622452494,5.969669163924465,-2.956043352784704,83.28364735328212,2.5106442191714393,1.9951692707359858,9,-1.8899993896484375,-3.1850013732910156,-4.982500076293945,-6.7350006103515625,0.45999908447265625,1,0.0005128322503504812,2.1579017815315016,76.2300033569336,-4.2413774959880035,76.48999786376953,1.0350952336336015,76.33000183105469,0.0005128322503504812
10229,2013-09-25,77.23999786376953,77.98999786376953,77.22000122070312,77.9000015258789,2484500.0,-0.009743617131159898,-1.2,-0.409940007392454,80.36414793708369,79.44307659940952,-1.6606872709426739,-3.50130345445001,-4.118917281318531,-6.173829633598345,17.49389456445063,0.779998779296875,1.9054424100604308,2.9279979705810604,-1.1242121137661911,6.980208054928312,0.9018929284074346,4.954103012754686,-1.6599960327148438,55.704644720605025,-25.9534366447216,2.0261050421736284,9,-1.1299972534179688,-2.424999237060547,-4.26249885559082,-5.974998474121094,1.5500030517578125,2,0.01592443540849109,-1.578036109616589,78.0,2.1579017815315016,76.2300033569336,-4.2413774959880035,76.48999786376953,0.01592443540849109
10230,2013-09-26,77.27999877929688,77.44999694824219,76.54000091552734,77.12000274658203,1914800.0,0.0005178782578152408,2.6400396734569314,-0.24241688629953298,79.6496437726273,81.83231221160935,-1.315415586675428,-3.2611558273285937,-4.061232230965274,-6.092813378854444,18.934641588275642,0.9099960327148438,1.9742337888204702,2.6839988708496065,-1.3640773899799683,6.732075131679181,0.6599607404348262,4.708037001264387,-1.1039978027343693,57.046959246685816,-24.19635006995526,2.0240381304147843,9,-0.5999984741210938,-2.4650001525878906,-4.354999542236328,-6.0149993896484375,1.7000045776367188,3,0.015916192758314462,-1.2,77.23999786376953,-1.578036109616589,78.0,2.1579017815315016,76.2300033569336,0.015916192758314462
10231,2013-09-27,76.7300033569336,76.91000366210938,76.43000030517578,76.69000244140625,1505700.0,-0.007116918103660996,1.4000076293654276,0.2500119212245482,71.74219503031357,82.6040383534009,-0.44192175627736674,-2.445090400647757,-3.4537118766760386,-5.439737541278049,20.754722397891502,0.8499984741210938,2.0373923154190123,1.8855033874511662,-2.037812032781872,5.808818807684204,-0.07615432266536004,3.8471610975676924,1.8299942016601562,38.59071055878995,-39.80241306773415,1.9616577101165213,9,-0.0500030517578125,-1.9150047302246094,-3.805004119873047,-5.465003967285156,2.4899978637695312,4,0.023719531020452544,2.6400396734569314,77.27999877929688,-1.2,77.23999786376953,-1.578036109616589,78.0,0.023719531020452544
10232,2013-09-30,76.2699966430664,76.5999984741211,76.04000091552734,76.08000183105469,1863700.0,-0.005995134807010527,-3.1481816383622028,4.749761586877741,63.37208657601572,80.42904562603256,0.22518294139885597,-1.6938886199338867,-2.9593600109520963,-4.894086279189196,22.524525323538207,0.69000244140625,2.213912665860974,1.1854969024658146,-2.4449799291909926,4.815973734122622,-0.629741513362589,3.0007353182942182,2.2474009704589832,9.12682674287998,-64.52563039156769,1.8152384158284047,9,0.6150016784667969,-1.4549980163574219,-3.3449974060058594,-5.004997253417969,2.8800048828125,0,0.028582672100772477,1.4000076293654276,76.7300033569336,2.6400396734569314,77.27999877929688,-1.2,77.23999786376953,0.028582672100772477
10233,2013-10-01,76.41000366210938,76.80999755859375,76.08000183105469,76.38999938964844,1863100.0,0.0018356762187650144,-1.2812388241184465,0.10528851945548728,65.12304751978289,78.2852098977537,0.25636206575849485,-1.5245675249019541,-3.0749371831878705,-4.953311725105635,24.05000884795379,0.7299957275390625,2.3805027909374843,1.0795036315917912,-2.1724727284665164,4.331479991650099,-0.5464845484373626,2.705491811620945,2.0082980834960864,18.97452951993427,-50.596983938073066,1.6259881800291522,10,0.6599960327148438,-1.5950050354003906,-3.485004425048828,-5.1450042724609375,2.839996337890625,1,0.03703695937739515,-3.1481816383622028,76.2699966430664,1.4000076293654276,76.7300033569336,2.6400396734569314,77.27999877929688,0.03703695937739515
10234,2013-10-02,75.54000091552734,76.0999984741211,74.9800033569336,75.77999877929688,1993200.0,-0.01138597964775978,1.5454513928023375,-11.997330282227308,60.810798271633196,75.65701336917915,1.1518677961428807,-0.4641374639271021,-2.1233779203690233,-4.009161415113141,24.905208948847275,1.4300003051757812,2.4226284682530235,0.07350082397461222,-2.9563253660574276,3.103327014006652,-1.4414122710414006,1.588413918990625,2.783168796874989,22.672024760074997,-45.13254518061374,1.5149130950160172,10,1.2299995422363281,-0.7250022888183594,-2.69000244140625,-4.275001525878906,2.8199996948242188,2,0.038654992501398144,-1.2812388241184465,76.41000366210938,-3.1481816383622028,76.2699966430664,1.4000076293654276,76.7300033569336,0.038654992501398144
10235,2013-10-03,74.91000366210938,75.69000244140625,74.4800033569336,75.30999755859375,1888300.0,-0.008339915882744853,1.0861987319460156,1.6666560701910544,53.55263831542935,71.76115050225296,1.742497869669279,0.36907840797644553,-1.4113382173910338,-3.307767535274337,25.36461873597068,1.2099990844726562,2.30840060695013,-0.6734966278076229,-3.397675492905165,2.0506822372899194,-2.035586060356394,0.6885928047411483,3.212576068964836,17.695483587384814,-47.312448639309196,1.3620894325487678,10,1.6099967956542969,-0.09500503540039062,-2.2400035858154297,-3.6450042724609375,4.1699981689453125,3,0.051795448721631,1.5454513928023375,75.54000091552734,-1.2812388241184465,76.41000366210938,-3.1481816383622028,76.2699966430664,0.051795448721631
10236,2013-10-04,75.33999633789062,75.58000183105469,74.73999786376953,74.80999755859375,1346700.0,0.00574012354505804,-1.507481381949031,-1.3250171663996337,51.643822015520065,68.03676445436037,1.2652801490309997,0.14001058938893607,-1.7800025373108213,-3.6805424991831472,26.189928050575002,0.8400039672851562,2.115250025420494,-0.36650390625000284,-2.7812938853262352,2.0482860728262295,-1.573898895788119,0.8408910832881134,2.491177283252341,36.90966184998543,-25.630107776008224,1.207394989538119,10,1.1800041198730469,-0.5249977111816406,-2.5024967193603516,-4.0749969482421875,3.75,4,0.048314403981624565,1.0861987319460156,74.91000366210938,1.5454513928023375,75.54000091552734,-1.2812388241184465,76.41000366210938,0.048314403981624565
10237,2013-10-07,74.88999938964844,75.3499984741211,74.54000091552734,74.62999725341797,1229300.0,-0.005972882534052815,-2.6818504967834786,0.49057119824955375,45.92391952225018,63.575810995628444,1.6820987937303613,0.7323023346502566,-1.2632927525840643,-3.1881374315638595,26.66261339375211,0.80999755859375,1.8867548647145185,-0.8830009460449162,-3.1152528266293302,1.3492509345394978,-1.9991268863371232,0.23312499424729083,2.673080610357772,17.59644004361536,-38.99081719385089,1.1161259402922061,10,1.345001220703125,-0.07500076293945312,-2.059999465942383,-3.625,3.94000244140625,0,0.05781815818325664,-1.507481381949031,75.33999633789062,1.0861987319460156,74.91000366210938,1.5454513928023375,75.54000091552734,0.05781815818325664
10238,2013-10-08,74.05999755859375,75.30999755859375,74.04000091552734,75.08999633789062,1904200.0,-0.01108294615862171,-1.373843104259658,-3.961501217758737,36.12213530083458,58.66003181382298,2.1170690425368974,1.6160172587647708,-0.36388628359725317,-2.3158122891305197,26.3965718633975,1.2699966430664062,1.5835263193244344,-1.694502639770505,-3.9791373339613187,0.5901320544203088,-2.836819986865919,-0.552185292675091,3.256436309966645,0.9707119789043287,-48.74353776084079,1.1423173470954082,10,1.6850013732910156,0.7550010681152344,-1.2099971771240234,-2.7949981689453125,5.19000244140625,1,0.06872811416524982,-2.6818504967834786,74.88999938964844,-1.507481381949031,75.33999633789062,1.0861987319460156,74.91000366210938,0.06872811416524982
10239,2013-10-09,74.2300033569336,74.56999969482422,73.5999984741211,74.19999694824219,1452600.0,0.0022955145010008504,1.7324013281610986,-0.02913247014903262,36.037237955037284,53.81420894520187,1.6485576235416204,1.516684673634245,-0.47139711340346935,-2.455967867475593,26.20965925814904,0.970001220703125,1.3044197658011427,-1.5199970245361385,-3.816849950004766,0.7768559009324889,-2.668423487270445,-0.3715705618018319,2.7587872163234977,30.14371707776492,-13.925547687818593,1.1484264627343124,10,1.0249977111816406,0.8049964904785156,-1.420003890991211,-2.9650039672851562,5.319999694824219,2,0.06762759552802189,-1.373843104259658,74.05999755859375,-2.6818504967834786,74.88999938964844,-1.507481381949031,75.33999633789062,0.06762759552802189
10240,2013-10-10,76.5199966430664,76.58000183105469,74.8499984741211,74.94999694824219,2076400.0,0.03084996878043267,1.047329050665198,52.322145944571574,50.15543418793148,51.41567996271497,-0.8499617984667083,-0.6009210403554164,-2.673898538868798,-4.706004481251199,26.130714235919616,2.3499984741210938,0.8988097106727366,0.6409965515136662,-1.5132045660908489,2.7951976691181812,-0.43610400728859133,1.7180971103159237,0.0621388782943626,97.98640535593134,55.49490466156648,1.0771005588022562,10,-1.3149986267089844,-1.2549972534179688,-3.7099971771240234,-5.254997253417969,3.1300048828125,3,0.02404605394676107,1.7324013281610986,74.2300033569336,-1.373843104259658,74.05999755859375,-2.6818504967834786,74.88999938964844,0.02404605394676107
10241,2013-10-11,76.93000030517578,77.2699966430664,76.26000213623047,76.33000183105469,1516400.0,0.00535812441317618,-1.7297227634983967,0.3821647074831254,53.57141188908421,50.326716108611464,-1.372997847025303,-0.8530382197239135,-3.0430347883039417,-5.0758164739494305,26.380903738223555,1.0099945068359375,0.5675849028433078,0.9230003356933594,-1.1566056871453583,3.002606358532077,-0.11680267572599234,1.962803347112711,-3.3300018310546875,90.73578998573906,48.840179009617955,1.0398030114193568,10,-1.4950027465820312,-1.6650009155273438,-4.120000839233398,-5.665000915527344,2.5199966430664062,4,0.027947504450149596,1.047329050665198,76.5199966430664,1.7324013281610986,74.2300033569336,-1.373843104259658,74.05999755859375,0.027947504450149596
10242,2013-10-14,77.25,77.36000061035156,76.30000305175781,76.41999816894531,881400.0,0.004159621650263956,1.0190371005478616,1.383339903106443,45.50898531868005,48.14737586404448,-1.720269681004055,-1.0579480378714265,-3.3356592056320977,-5.347607499696409,25.920912865437696,1.05999755859375,0.23793368631504563,1.1354999542236328,-0.9688258052184437,3.2398257136657094,0.08333707450259453,2.187662833944671,-3.5766015625000023,97.07445351449077,57.91850453837727,1.0521628797210374,10,-1.7700004577636719,-1.4750022888183594,-4.440000534057617,-5.784999847412109,1.9199981689453125,0,0.02381872282059061,-1.7297227634983967,76.93000030517578,1.047329050665198,76.5199966430664,1.7324013281610986,74.2300033569336,0.02381872282059061
10243,2013-10-15,75.76000213623047,77.2300033569336,75.69000244140625,76.83999633789062,2734500.0,-0.019287998236498738,-1.5246049266135941,-1.3011949627723136,41.85024543454771,46.04064777103498,-0.3712072903054775,0.4778127308011051,-1.8185941421754706,-3.809113116657784,25.493952694645245,1.55999755859375,-0.029063764677118797,-0.3679981231689453,-2.458875977638499,1.7228797313006083,-1.4134370504037292,0.6774408040658386,-1.9391396118164153,57.44687326892992,19.542171782202217,1.04543892723478,10,-0.2800025939941406,0.3199958801269531,-2.920001983642578,-4.215003967285156,2.8799972534179688,1,0.04052269810267162,1.0190371005478616,77.25,-1.7297227634983967,76.93000030517578,1.047329050665198,76.5199966430664,0.04052269810267162
10244,2013-10-16,75.9000015258789,76.61000061035156,75.44999694824219,75.81999969482422,2428000.0,0.0018479327574025817,-1.8292519538518794,-0.07407616719766595,42.48367534018538,44.81076299600788,-0.5082144976139773,0.33531545241737604,-1.9206373294986037,-3.898670972426487,24.434377106873818,1.160003662109375,-0.18994832481703838,-0.21549873352050497,-2.308810530535922,1.8778130634949122,-1.2621546320282135,0.8311571649872036,-1.9375734780273461,41.83275530333657,6.08713266501406,1.0466558985077057,10,-0.4200019836425781,0.17999649047851562,-3.0550003051757812,-4.125,3.2699966430664062,2,0.04413700140676391,-1.5246049266135941,75.76000213623047,1.0190371005478616,77.25,-1.7297227634983967,76.93000030517578,0.04413700140676391
10245,2013-10-17,76.86000061035156,76.91999816894531,75.52999877929688,75.7300033569336,1452500.0,0.012648209027312562,1.2240125977331404,14.124642380316613,50.67777476350081,44.70342441245018,-1.299135580909521,-0.6144444812097447,-2.8329990083802272,-4.805806458748592,23.188083789560494,1.3899993896484375,-0.3638149743850363,0.7180004119873047,-1.4000179140981714,2.836018738072781,-0.3410087510554405,1.7770095750300499,-2.7616696599999955,73.82203972070877,36.848537599983885,1.0590091630427405,10,-1.3800010681152344,-0.7800025939941406,-4.0149993896484375,-5.084999084472656,2.6399993896484375,3,0.03499873041952539,-1.8292519538518794,75.9000015258789,-1.5246049266135941,75.76000213623047,1.0190371005478616,77.25,0.03499873041952539
10246,2013-10-18,77.41999816894531,77.83000183105469,77.1500015258789,77.29000091552734,1717600.0,0.007285942676902968,-2.31710675673161,0.11504209680577404,55.93396357887294,45.81565152985271,-1.7132200099975137,-1.1607064034387236,-3.33786976071778,-5.3045168912703815,21.85115229746216,0.970001220703125,-0.43280333176525687,1.2314979553222685,-0.9583080514695439,3.421303962114081,0.1365949519263694,2.3264009587181675,-3.191200432193739,82.7729907165205,40.53064922902617,1.094903003395905,10,-1.7049980163574219,-1.3400001525878906,-4.454998016357422,-5.644996643066406,1.8199996948242188,4,0.028803970675216117,1.2240125977331404,76.86000061035156,-1.8292519538518794,75.9000015258789,-1.5246049266135941,75.76000213623047,0.028803970675216117
10247,2013-10-21,77.55999755859375,77.55999755859375,76.87000274658203,77.36000061035156,1783400.0,0.0018083104231407798,5.900053406576639,1.5384705675215682,55.933928883555915,48.01696192793286,-1.6032494930031618,-1.260588127198858,-3.4122419114490725,-5.388020044473464,21.215762804518928,0.6899948120117188,-0.3788078882107584,1.3049976348876982,-0.9692646458529026,3.579259915628299,0.16786649451739777,2.4421287752579985,-3.115127576183994,88.65530594450428,41.67405249631511,1.1371311403702997,10,-1.8449974060058594,-1.4799995422363281,-4.594997406005859,-5.784996032714844,1.720001220703125,0,0.024368223944574163,-2.31710675673161,77.41999816894531,1.2240125977331404,76.86000061035156,-1.8292519538518794,75.9000015258789,0.024368223944574163
10248,2013-10-22,78.04000091552734,78.55000305175781,77.4000015258789,77.9000015258789,2283100.0,0.006188800567856756,-1.0175476168168007,0.7000076295109483,63.44087785733505,51.06181080596595,-1.6308156930118969,-1.831334536144368,-3.8267793930592404,-5.801296529083501,19.624587452559673,1.1500015258789062,-0.3152702600469013,1.7830009460449219,-0.4977838057212125,4.063785697811056,0.6426085701618547,2.923393321927989,-3.3920230221988987,83.54835057737175,32.108617302131535,1.1403923758830665,10,-1.3400001525878906,-1.9600028991699219,-4.615001678466797,-6.180000305175781,1.4599990844726562,1,0.014479718607911307,5.900053406576639,77.55999755859375,-2.31710675673161,77.41999816894531,1.2240125977331404,76.86000061035156,0.014479718607911307
10249,2013-10-23,78.47000122070312,78.69999694824219,77.7699966430664,77.8499984741211,2210900.0,0.005509998720287346,-1.3845965746256248,4.428610354223434,69.56044582537555,53.2179232101264,-1.5601934951973675,-2.2814314994255085,-4.1994746293323715,-6.174165874457287,17.978268320216685,0.9300003051757812,-0.13953958293458868,2.151501083374029,-0.3007736893002999,4.603775856048358,0.9253636970368575,3.3776384697112007,-3.5098613147003306,92.744610082359,35.50651836489713,1.2261373863371656,10,-1.3950042724609375,-2.3200035095214844,-4.930002212524414,-6.0500030517578125,1.1100006103515625,2,0.002166409663575397,-1.0175476168168007,78.04000091552734,5.900053406576639,77.55999755859375,-2.31710675673161,77.41999816894531,0.002166409663575397
10250,2013-10-24,78.51000213623047,79.5,78.25,78.94000244140625,2289600.0,0.0005097606079402794,-1.6315662669953983,-0.6935458069279518,68.19750936593681,54.84304515199891,-1.4396175534783424,-2.3447768206140864,-4.167628937810477,-6.142012469405245,17.163111401157032,1.25,0.21991484686628837,2.1300018310546847,-0.48039845577696383,4.740402117886333,0.8248016876388675,3.435201974470502,-3.1758765260037336,62.35745636300871,2.4427015920094917,1.3052001434158231,10,-1.035003662109375,-1.9600028991699219,-4.600000381469727,-5.275001525878906,0.5699996948242188,3,0.008406521650192067,-1.3845965746256248,78.47000122070312,-1.0175476168168007,78.04000091552734,5.900053406576639,77.55999755859375,0.008406521650192067
10251,2013-10-25,78.55000305175781,78.62000274658203,77.69999694824219,78.62000274658203,3112700.0,0.0005095008844597793,25.28599455040872,0.16278987242951687,72.04820672526284,57.79184753050811,-1.3696926347142124,-2.3625668758474916,-4.102566287938103,-6.095162178420509,16.2282335830476,0.9200057983398438,0.604972795286514,2.079002761840826,-0.7039600936919754,4.861965617373627,0.6875213340744182,3.470484189607234,-2.715972514758292,63.87840530983206,-1.3319398085647407,1.3914814277664025,10,-1.0750045776367188,-2.0000038146972656,-4.215003967285156,-5.1450042724609375,-0.34000396728515625,4,0.012094168190117216,-1.6315662669953983,78.51000213623047,-1.3845965746256248,78.47000122070312,-1.0175476168168007,78.04000091552734,0.012094168190117216
10252,2013-10-28,78.44999694824219,78.69000244140625,78.19999694824219,78.4000015258789,1533300.0,-0.001273152127692856,-1.177780038316125,-0.7142234332425068,78.9960049021584,61.91915413802041,-1.2086707499953917,-2.203859717083958,-3.8910121280031404,-5.914551136033808,15.683399131033099,0.4900054931640625,0.7089485137122296,1.8699966430664006,-1.0473415797028878,4.787334865835689,0.4113275316817635,3.3286657544510376,-2.1760500756826104,49.999818347617264,-22.372405369765247,1.4586691113846413,10,-0.9749984741210938,-1.8999977111816406,-3.747495651245117,-4.844997406005859,-0.32999420166015625,0,0.010070120411203476,25.28599455040872,78.55000305175781,-1.6315662669953983,78.51000213623047,-1.3845965746256248,78.47000122070312,0.010070120411203476
10253,2013-10-29,79.23999786376953,79.5199966430664,78.54000091552734,78.73999786376953,1513600.0,0.010070120411203476,-1.1777830524566817,10.000915611170456,80.58603793270484,66.15274998163368,-1.6238912325800499,-2.920720709419527,-4.549281097694674,-6.636258523473799,15.144240881969285,1.0699996948242188,0.7704359730294641,2.518497848510748,-0.6295287931088183,5.666524490130314,0.9444845277009648,4.092511169320531,-2.578924615917103,84.61544910731877,6.616505190303414,1.5740133208097848,10,-1.7150001525878906,-2.6800003051757812,-4.537496566772461,-5.634998321533203,-0.32999420166015625,1,0.0005048071252615749,-1.177780038316125,78.44999694824219,25.28599455040872,78.55000305175781,-1.6315662669953983,78.51000213623047,0.0005048071252615749
10254,2013-10-30,78.45999908447266,79.37999725341797,78.33999633789062,79.33999633789062,1434900.0,-0.009843498237315229,1.1666706403134413,-1.7599945068359375,64.52095910969183,67.69088157565491,-0.49457845444571547,-2.01400565507727,-3.650023036927962,-5.788934449911238,15.63357271181674,1.0400009155273438,0.8878224491533047,1.5924991607666072,-1.5954042972349498,4.780402618768164,-0.001452568234171281,3.1864508897673858,-1.398676561290273,41.75836613554335,-32.319678063939456,1.593951729000778,10,-0.2649993896484375,-1.9000015258789062,-2.997499465942383,-4.095001220703125,2.029998779296875,2,0.01325517368930429,-1.1777830524566817,79.23999786376953,-1.177780038316125,78.44999694824219,25.28599455040872,78.55000305175781,0.01325517368930429
10255,2013-10-31,78.79000091552734,79.36000061035156,78.30000305175781,78.5199966430664,1901900.0,0.004205988209347256,-1.9859445519019987,-0.3068239945206905,64.09090068387056,68.59720792065464,-0.5833663221704626,-2.1485827239484934,-3.8431888451743816,-6.042302369240275,16.594369625962564,1.05999755859375,1.1879455162949881,1.7285011291503878,-1.4299281836358944,4.88693044193667,0.14928647275725382,3.3077157855435217,-1.3844640155611927,59.890337915162796,-11.581575791230883,1.5792146563931384,10,-0.595001220703125,-2.2300033569335938,-3.3275012969970703,-4.4250030517578125,1.0499954223632812,3,0.01002666463190316,1.1666706403134413,78.45999908447266,-1.1777830524566817,79.23999786376953,-1.177780038316125,78.44999694824219,0.01002666463190316
10256,2013-11-01,78.9800033569336,79.3499984741211,78.51000213623047,79.05000305175781,1442000.0,0.00241150449547467,1.5074871608003007,-0.25925402656117547,63.369404872664745,69.4233719194445,-0.5909561286217979,-2.1627901553227673,-3.919695438459428,-6.1426110860078325,17.6070891992272,0.839996337890625,1.5043906104246787,1.7365032196044865,-1.423745237001313,4.896751676210286,0.15637899130157962,3.3166274479073934,-1.2784420929334033,59.09140825939947,-8.76431156195541,1.5801242283029031,11,-0.5200042724609375,-2.4200057983398438,-3.232503890991211,-4.6150054931640625,0.8799972534179688,4,0.0012661239537958835,-1.9859445519019987,78.79000091552734,1.1666706403134413,78.45999908447266,-1.1777830524566817,79.23999786376953,0.0012661239537958835
10257,2013-11-04,79.22000122070312,79.29000091552734,79.0199966430664,79.25,1317300.0,0.003038716808923203,3.9091413510889166,0.4285558583106267,83.14169749355814,71.61235187902484,-0.6377899293376856,-2.1731827153183616,-4.0539638370675135,-6.308013194495288,18.864539155575628,0.30999755859375,1.6853574327490293,1.7600009918212862,-1.3134576781439904,4.833459661786563,0.22327165683864791,3.2967303268039245,-1.2638590036336694,75.41008211022657,5.980039705538985,1.536729334982641,11,-0.6100044250488281,-2.660003662109375,-3.472501754760742,-4.855003356933594,-0.5200042724609375,0,-0.012749332500218591,1.5074871608003007,78.9800033569336,-1.9859445519019987,78.79000091552734,1.1666706403134413,78.45999908447266,-0.012749332500218591
10258,2013-11-05,79.1500015258789,79.33000183105469,78.51000213623047,78.94000244140625,1422100.0,-0.0008836113828022407,1.8771934521021,-7.000254323499491,81.55334196515076,72.94489589455544,-0.44005476469712335,-1.7942951389460973,-3.8675191404850437,-6.15907569117816,20.440511655850553,0.8199996948242188,1.7751481837804164,1.4355010986328125,-1.2739320577562552,4.14493425502188,0.08078452043828577,2.7902176768273392,-0.9749196891698801,78.70398496718636,5.544178634991908,1.3547165781945312,11,-0.5400047302246094,-2.5900039672851562,-3.3000030517578125,-4.785003662109375,-0.720001220703125,1,-0.01301325027719813,3.9091413510889166,79.22000122070312,1.5074871608003007,78.9800033569336,-1.9859445519019987,78.79000091552734,-0.01301325027719813
10259,2013-11-06,79.25,79.68000030517578,79.16000366210938,79.68000030517578,1444300.0,0.0012634045760364643,1.418587321019854,-2.0476294277929155,77.85541525875867,74.01799654931342,-0.46687135489193565,-1.579928744004775,-3.799797792665572,-6.185619357158515,21.92423998150196,0.529998779296875,1.869142877205448,1.2844997406005803,-0.9551385726596777,3.5241380538608382,0.16468058397045127,2.4043188972307092,-0.8866300904009421,68.84049557991807,-4.060576783256266,1.119819156630131,11,-0.5600013732910156,-2.6100006103515625,-3.3075008392333984,-4.885002136230469,-0.3000030517578125,2,-0.004290174610607211,1.8771934521021,79.1500015258789,3.9091413510889166,79.22000122070312,1.5074871608003007,78.9800033569336,-0.004290174610607211
10260,2013-11-07,78.36000061035156,79.27999877929688,78.30000305175781,78.80999755859375,1727100.0,-0.011230276210074885,-2.43862936688529,1.0465037880804102,60.173163747576595,72.6985473295705,0.4465747932172093,-0.574466127511414,-2.751863727180904,-5.237133111312474,22.234038928417355,0.9799957275390625,1.8295095718340946,0.3025001525878963,-1.8360075917417475,2.44100789691754,-0.7667537195769256,1.3717540247527182,1.3199996948242188,4.3476578265028,-64.52439621842535,1.0692538721648202,11,0.5799980163574219,-1.720001220703125,-2.5675010681152344,-3.9950027465820312,1.6299972534179688,3,0.027182200572068327,1.418587321019854,79.25,1.8771934521021,79.1500015258789,3.9091413510889166,79.22000122070312,0.027182200572068327
10261,2013-11-08,79.08000183105469,79.27999877929688,78.22000122070312,78.36000061035156,1903600.0,0.009188376915454155,-1.1199951171875,-1.6000135634600388,64.61539138702068,71.10070138344408,-0.21270845369502922,-1.185939669020371,-3.3074657095053936,-5.879336769917785,22.09465955100699,1.05999755859375,1.7095036880740793,0.915001296997076,-1.2008984198526775,3.0309010138468295,-0.14294856142780077,1.9729511554219528,0.5999984741210938,58.904188331199535,-7.157028706712211,1.0579498584248754,11,-0.13000106811523438,-2.44000244140625,-3.4125022888183594,-4.715003967285156,0.8799972534179688,4,0.009610451305496648,-2.43862936688529,78.36000061035156,1.418587321019854,79.25,1.8771934521021,79.1500015258789,0.009610451305496648
10262,2013-11-11,79.08999633789062,79.36000061035156,79.01000213623047,79.08999633789062,991100.0,0.00012638475726500786,-3.375298044825942,0.0,61.099309483830694,68.93550933356919,-0.13675294154222684,-1.1078167116766053,-3.1402062581244223,-5.788970448862244,21.916073260774223,0.34999847412109375,1.609223533422096,0.8329959869384709,-1.2753838894242904,2.941375863301232,-0.22119395124290975,1.8871859251198515,0.5316040039062528,59.588744023201734,-4.084472682122318,1.0541899381813802,11,-0.13999557495117188,-2.4499969482421875,-3.422496795654297,-4.274997711181641,2.100006103515625,0,0.00973579856005169,-1.1199951171875,79.08000183105469,-2.43862936688529,78.36000061035156,1.418587321019854,79.25,0.00973579856005169
10263,2013-11-12,78.83000183105469,79.2699966430664,78.63999938964844,79.05999755859375,1312400.0,-0.0032873248055946824,-1.0655626985516673,-100.0,53.94737722691438,67.76066690214947,0.06589735699245125,-0.6387836505504936,-2.7029690095194496,-5.419048826721763,22.153826368281702,0.6299972534179688,1.4669505472794668,0.41950149536133097,-1.341903314505899,2.180906305228561,-0.461200909572284,1.300203900294946,0.7355345458984459,41.7808899223996,-17.46254854687458,0.8807024049336184,11,0.11999893188476562,-2.19000244140625,-3.305002212524414,-4.015003204345703,2.9899978637695312,1,-0.0016491802586928728,-3.375298044825942,79.08999633789062,-1.1199951171875,79.08000183105469,-2.43862936688529,78.36000061035156,-0.0016491802586928728
10264,2013-11-13,79.25,79.33000183105469,78.38999938964844,78.5199966430664,1962400.0,0.00532789749067164,1.1123483776949123,-3.1739865985537055,57.48986478660068,67.02721846911948,-0.2573136919554315,-0.8378996958250156,-2.980066153989199,-5.705123678839925,22.527299026574433,0.94000244140625,1.2939007527752153,0.6719997406005831,-0.6718461715034181,2.0158456527045843,7.678454858250916e-05,1.3439226966525837,0.26171497070313876,90.35081848723749,30.199996859348545,0.6719229560519996,11,-0.2999992370605469,-2.6100006103515625,-3.970001220703125,-4.435001373291016,2.6200027465820312,2,-0.010346999303775584,-1.0655626985516673,78.83000183105469,-3.375298044825942,79.08999633789062,-1.1199951171875,79.08000183105469,-0.010346999303775584
10265,2013-11-14,79.55000305175781,79.77999877929688,79.19999694824219,79.5,2103400.0,0.00378552746697558,1.274541483409628,0.06849701618887367,59.615390258431226,66.61010573420465,-0.48966687427868294,-0.9760859652787701,-3.122676329761788,-5.8787972551041605,22.848743812073312,0.5800018310546875,1.0233866049864844,0.8375026702880888,-0.30586168164234095,1.9808670222185185,0.2658204943228668,1.4091848462533108,-1.3300018310546875,85.25666105872686,24.520779599472803,0.5716821759652169,11,-0.5500030517578125,-2.235004425048828,-4.405002593994141,-4.735004425048828,3.149993896484375,3,-0.007542502583252508,1.1123483776949123,79.25,-1.0655626985516673,78.83000183105469,-3.375298044825942,79.08999633789062,-0.007542502583252508
10266,2013-11-15,79.6500015258789,79.91999816894531,79.58000183105469,79.80999755859375,2535700.0,0.0012570517949073157,-1.266676839347931,-3.1997253585596583,61.53852925512014,64.20975370771153,-0.5415849039877827,-0.9491137271819099,-3.070868513579086,-5.859064815028603,22.62418367365872,0.3699951171875,1.0001181649378736,0.8260009765624972,-0.2172016200804734,1.8692035732054677,0.3043996782410119,1.3476022748839824,-1.3988003540039102,82.35314650443802,19.422337567972356,0.5216012983214869,11,-0.5800018310546875,-1.9650039672851562,-4.415002822875977,-4.835002899169922,3.6899948120117188,4,0.0042686293958218435,1.274541483409628,79.55000305175781,1.1123483776949123,79.25,-1.0655626985516673,78.83000183105469,0.0042686293958218435
10267,2013-11-18,79.44999694824219,79.97000122070312,79.25,79.95999908447266,1571100.0,-0.0025110429856267658,1.7169528854597014,3.1875923894902485,52.27765080489407,60.95689913434968,-0.3414294435708882,-0.6326937040898883,-2.7401735956378843,-5.562269541311139,22.52550796377554,0.720001220703125,0.9549759674912082,0.5314964294433651,-0.3611464142130245,1.4241392730997546,0.08517500761516317,0.977817851271567,-1.132043896484376,67.08837532714612,6.61547386000904,0.44632142182819623,11,-0.3549957275390625,-1.7399978637695312,-4.099998474121094,-4.634998321533203,4.260002136230469,0,0.0064191586635642395,-1.266676839347931,79.6500015258789,1.274541483409628,79.55000305175781,1.1123483776949123,79.25,0.0064191586635642395
10268,2013-11-19,79.16999816894531,79.69999694824219,79.02999877929688,79.3499984741211,1566600.0,-0.0035242138458391192,-1.9130413149121788,0.352940296497973,58.6374731996176,58.82157223888956,-0.06514671525845017,-0.277948313414214,-2.3580906145089955,-5.176225930849242,21.715613635482438,0.6699981689453125,0.8968270765207649,0.19499778747558594,-0.6013753392376202,0.9913709141887921,-0.20318877588101714,0.593184350832189,-0.7529222270507887,49.36695413676881,-12.916645772155078,0.3981865633566008,11,-0.0749969482421875,-1.4599990844726562,-3.542499542236328,-4.354999542236328,4.4199981689453125,1,0.025514769725652142,1.7169528854597014,79.44999694824219,-1.266676839347931,79.6500015258789,1.274541483409628,79.55000305175781,0.025514769725652142
10269,2013-11-20,78.63999938964844,79.52999877929688,78.55000305175781,79.5199966430664,1486400.0,-0.006694439706388278,1.1777645911923027,4.888865341414826,48.259839021169405,57.49786949151099,0.41261468569945237,0.279783978439454,-1.726515319403859,-4.548255243841993,20.749616970168105,0.9799957275390625,0.6953514468343656,-0.34350090026855185,-1.1205743288644072,0.43357252832730353,-0.7320376145664795,0.04503581402937584,-0.12974793102539195,6.337778446395376,-53.924983305876566,0.3885367142979291,11,0.4550018310546875,-0.9300003051757812,-2.8600006103515625,-3.825000762939453,4.8000030517578125,2,0.040437440613642295,-1.9130413149121788,79.16999816894531,1.7169528854597014,79.44999694824219,-1.266676839347931,79.6500015258789,0.040437440613642295
10270,2013-11-21,79.16999816894531,79.41999816894531,78.73999786376953,78.79000091552734,1597800.0,0.0067395572661543834,-1.8333147897957562,-0.43181640845131475,52.04296100137329,56.100932781994615,0.010724978170031818,-0.2089471715127047,-2.134434341584182,-4.970137973746162,19.27874476021188,0.779998779296875,0.5162462649635415,0.1534980773925838,-0.594419172177183,0.9014153269623506,-0.2204605473923067,0.5274567021774743,-0.6199951171875,43.661684271606795,-16.057351752087023,0.37395862478488384,11,0.01000213623046875,-1.4199981689453125,-3.3899993896484375,-4.354999542236328,4.910003662109375,3,0.03410388581638002,1.1777645911923027,78.63999938964844,-1.9130413149121788,79.16999816894531,1.7169528854597014,79.44999694824219,0.03410388581638002
10271,2013-11-22,79.5,79.52999877929688,78.91999816894531,79.08999633789062,1717000.0,0.004168268772098305,1.5957405363288097,1.0789648041439959,52.95357970641257,55.19585169561482,-0.2832182489860031,-0.4892105121712689,-2.349867061190295,-5.182620311519443,18.243788982131203,0.6100006103515625,0.38440141102148573,0.4360000610351591,-0.3078284380462435,1.1798285601165617,0.0640858114944507,0.8079143105758675,-0.9499969482421875,66.90127980571883,8.78837397327311,0.37191424954070407,11,-0.31999969482421875,-1.0799980163574219,-3.720001220703125,-4.685001373291016,3.69000244140625,4,0.04025153394015324,-1.8333147897957562,79.16999816894531,1.1777645911923027,78.63999938964844,-1.9130413149121788,79.16999816894531,0.04025153394015324
10272,2013-11-25,79.23999786376953,79.83999633789062,79.19000244140625,79.61000061035156,1113300.0,-0.0032704671223958703,-1.7659691898121845,-0.9024376628209899,50.91274311960681,54.8586701281362,0.00033440543610652185,-0.1760131823879192,-1.9994884388270293,-4.824578152197802,17.169423311429924,0.649993896484375,0.4031967335895672,0.136497879028326,-0.5518800000330515,0.8248757580897035,-0.20769106050235564,0.48068681855900763,-0.6047949218749977,53.488248305555885,-1.936579371209902,0.3441889395306874,11,-0.05999755859375,-0.8199958801269531,-3.342498779296875,-4.424999237060547,4.5,0,0.0517415268128838,1.5957405363288097,79.5,-1.8333147897957562,79.16999816894531,1.1777645911923027,78.63999938964844,0.0517415268128838
10273,2013-11-26,79.27999877929688,79.54000091552734,79.16000366210938,79.30000305175781,1556000.0,0.0005048071252615749,-1.9231175538470568,0.05406519990927274,50.307995989472374,54.060684706233054,0.03450714441198954,-0.22436709354863638,-1.9593574562762655,-4.777605770499193,15.542856299318913,0.37999725341796875,0.3355292864877839,0.17449874877929972,-0.515778791992787,0.8647762895513864,-0.17064002160674363,0.5196375191653431,-0.5647079406738271,56.58911060905359,2.7430783900650937,0.3451387703860399,11,-0.01999664306640625,-0.5949974060058594,-3.3824996948242188,-4.465000152587891,3.4300003051757812,1,0.055877905819703866,-1.7659691898121845,79.23999786376953,1.5957405363288097,79.5,-1.8333147897957562,79.16999816894531,0.055877905819703866
10274,2013-11-27,79.5,79.68000030517578,79.23999786376953,79.54000091552734,1184600.0,0.0027749902130493886,1.7500178814104856,1.9996186117467583,63.57143116646261,54.500244807125426,-0.1634955226892174,-0.38204688966592926,-2.1162953453285525,-4.914858311372228,14.10064572998659,0.44000244140625,0.3008055431320855,0.34249992370605753,-0.2979231773945088,0.9829230248066239,0.022288373155774366,0.6627114742563407,-0.7094265384521492,69.09119913440931,8.612837518595924,0.3202115505502815,11,-0.23999786376953125,-0.6650009155273438,-3.1100006103515625,-4.685001373291016,3.0999984741210938,2,0.05144649481623431,-1.9231175538470568,79.27999877929688,-1.7659691898121845,79.23999786376953,1.5957405363288097,79.5,0.05144649481623431
10275,2013-11-29,79.58000183105469,79.83999633789062,79.47000122070312,79.47000122070312,792200.0,0.0010063123403105667,-5.727146622277709,-2.7499523173755485,57.022476726044545,53.9984611927837,-0.266857432488095,-0.4214365087251508,-2.1368068228154584,-4.911604581075011,12.692534797521787,0.3699951171875,0.3328973448848984,0.3830017089843807,-0.2594312213336707,1.025434639302432,0.061785243825354996,0.7042181741434064,-0.71866270395752,71.73967127195529,10.605219775170568,0.3212164651590232,11,-0.31999969482421875,-0.7450027465820312,-2.9675045013427734,-4.695003509521484,2.4799957275390625,4,0.048504655963016896,1.7500178814104856,79.5,-1.9231175538470568,79.27999877929688,-1.7659691898121845,79.23999786376953,0.048504655963016896
10276,2013-12-02,79.08000183105469,79.80000305175781,79.0199966430664,79.4000015258789,1899800.0,-0.006282985530227547,-2.545402528046053,-2.9090719933416564,49.87661111969286,53.73167900553912,0.16068268846700562,0.09111052987702806,-1.587057890192682,-4.34669770652485,11.005608319408186,0.7800064086914062,0.2998878639484417,-0.12199821472168537,-0.7588525484879938,0.514856119044623,-0.44042538160483957,0.19642895216146883,-0.15214297834116053,7.3177085756287275,-51.78107358850583,0.318427166883153,12,0.11499786376953125,-0.24500274658203125,-2.067502975463867,-3.795001983642578,3.0,0,0.06322711032154404,-5.727146622277709,79.58000183105469,1.7500178814104856,79.5,-1.9231175538470568,79.27999877929688,0.06322711032154404
10277,2013-12-03,78.20999908447266,78.9800033569336,77.95999908447266,78.54000091552734,2418900.0,-0.011001551927637632,-1.4578361981799797,1.0312567055289321,43.34762613437852,52.032807109401446,0.9345746840535014,0.9292077393719467,-0.6680083212959289,-3.4107593894195816,9.646471156491044,1.1200027465820312,0.2025764452684342,-0.9415008544921903,-1.7173546118384024,-0.16564709714597825,-1.3294277331653035,-0.5535739758190772,1.7600021362304688,13.297891767952438,-46.0090084590989,0.38792687867310843,12,0.6899986267089844,0.7550010681152344,-1.197500228881836,-2.924999237060547,4.260002136230469,1,0.06367476556999851,-2.545402528046053,79.08000183105469,-5.727146622277709,79.58000183105469,1.7500178814104856,79.5,0.06367476556999851
10278,2013-12-04,78.12000274658203,78.5,77.30000305175781,77.87000274658203,2096700.0,-0.0011507011756056729,1.376244504539892,-0.7575715540759236,36.951561379490194,50.776331815881534,0.9610283485016566,0.9887778185933485,-0.5860606992970645,-3.257555506028325,9.039158359732054,1.1999969482421875,0.07369484253726455,-0.9799972534179631,-1.8826480093500777,-0.07734649748584843,-1.4313226313840204,-0.5286718754519057,1.8097984313964872,32.28353788575102,-22.142422234881757,0.45132537796605554,12,0.4499969482421875,0.5149993896484375,-1.107503890991211,-2.835002899169922,2.9899978637695312,2,0.07194053916534693,-1.4578361981799797,78.20999908447266,-2.545402528046053,79.08000183105469,-5.727146622277709,79.58000183105469,0.07194053916534693
10279,2013-12-05,78.91000366210938,79.2300033569336,77.79000091552734,77.91999816894531,2277700.0,0.01011265857337551,-1.30400390625,3.96002197265625,43.36101227032708,49.811670845765285,0.23842862240285,0.1812942695369486,-1.3505955092391417,-3.969692682692468,7.815584483936219,1.44000244140625,0.032399546403652835,-0.17299652099609375,-1.076558603102896,0.7305655611107085,-0.6247775620494878,0.27878452005730026,0.9146055908203152,63.38601834663975,12.328703915086528,0.4517810410534008,12,-0.34000396728515625,-0.27500152587890625,-1.8675060272216797,-3.6150054931640625,3.3199996948242188,3,0.04815606698784047,1.376244504539892,78.12000274658203,-1.4578361981799797,78.20999908447266,-2.545402528046053,79.08000183105469,0.04815606698784047
10280,2013-12-06,80.48999786376953,80.62000274658203,79.45999908447266,79.48999786376953,2565300.0,0.02002273638746299,-1.188691195946335,1.0100954054345648,56.66663437294884,50.224232475380425,-1.2679736062104467,-1.297465765276641,-2.887528425075942,-5.46392075370872,7.357774170108941,1.7099990844726562,0.018078671500120436,1.3004978179931612,0.2634893930905804,2.337506242895742,0.7819936055418708,1.8190020304444516,-3.1899948120117188,96.08418991678903,46.9620436645574,0.5185042124512882,12,-1.5299949645996094,-1.5299949645996094,-3.112499237060547,-5.194999694824219,2.0200042724609375,4,0.026214444854660846,-1.30400390625,78.91000366210938,1.376244504539892,78.12000274658203,-1.4578361981799797,78.20999908447266,0.026214444854660846
10281,2013-12-09,79.83999633789062,80.66999816894531,79.80000305175781,80.45999908447266,2057700.0,-0.008075556505530601,-1.4857382641772663,-0.6200027465820312,52.88888436776621,50.44380372517591,-0.6310314284891092,-0.6193630934193237,-2.1834001484321988,-4.748785654478894,6.975670560559949,0.8699951171875,0.08615410878486784,0.6124965667724638,-0.4626153473796677,1.6876084809245953,0.07494060969639804,1.1500525238485295,-2.4735932922363304,75.37082986199152,27.343105656782456,0.5375559570760665,12,-0.8549957275390625,-0.8549957275390625,-2.4624977111816406,-4.5449981689453125,3.0,0,0.02780562778720408,-1.188691195946335,80.48999786376953,-1.30400390625,78.91000366210938,1.376244504539892,78.12000274658203,0.02780562778720408
10282,2013-12-10,79.86000061035156,80.5999984741211,79.66999816894531,79.7699966430664,1741100.0,0.00025055452628386377,-5.413774959880035,-0.1451670460837999,55.31588487970489,51.00023582409064,-0.6189261702002824,-0.6099976944446155,-2.1330995822402343,-4.71229946191194,6.455201396790648,0.9300003051757812,0.09926226019501883,0.5940006256103487,-0.51499289829205,1.7029941495127474,0.039503863659149374,1.148497387561548,-2.3614537597656238,75.96442931140652,26.945074327930328,0.5544967619511971,12,-0.875,-0.875,-2.3500022888183594,-4.56500244140625,2.8000030517578125,1,0.027798662706438382,-1.4857382641772663,79.83999633789062,-1.188691195946335,80.48999786376953,-1.30400390625,78.91000366210938,0.027798662706438382
10283,2013-12-11,78.69999694824219,79.98999786376953,78.58000183105469,79.93000030517578,1895500.0,-0.014525465229698664,1.0888853724561591,-13.666101551241841,50.42133055589488,49.53911353402755,0.5030535583768199,0.568936622687005,-0.9193344271396882,-3.5080446697812846,6.385156721352578,1.4099960327148438,0.05296514748856396,-0.5595027923584013,-1.6807132759174692,0.5617076912006667,-1.1201080341379424,0.001102449421139795,-1.0745920449218715,31.597114602622078,-21.878453655844083,0.5606052417795352,12,0.285003662109375,0.285003662109375,-1.114999771118164,-3.404998779296875,4.3300018310546875,2,0.04790348689518131,-5.413774959880035,79.86000061035156,-1.4857382641772663,79.83999633789062,-1.188691195946335,80.48999786376953,0.04790348689518131
10284,2013-12-12,78.43000030517578,78.83999633789062,78.23999786376953,78.61000061035156,2056800.0,-0.0034307071605602646,-1.1428318415280445,0.1463413121282231,44.606436042729,48.1595534581036,0.6764444753349892,0.8161980152471813,-0.5695581502400557,-3.161865674807032,6.684763899328037,0.5999984741210938,0.027410497820625324,-0.7884994506835881,-1.9695467645382507,0.3925478631710746,-1.3790231076109194,-0.19797579375625673,-0.6828116712304677,7.819029528578829,-44.960623979012546,0.5905236569273321,12,0.5550003051757812,0.5550003051757812,-0.8450031280517578,-3.1350021362304688,4.44000244140625,3,0.03417060174356412,1.0888853724561591,78.69999694824219,-5.413774959880035,79.86000061035156,-1.4857382641772663,79.83999633789062,0.03417060174356412
10285,2013-12-13,78.94999694824219,79.37000274658203,78.45999908447266,78.5999984741211,1505200.0,0.006630073199580089,-1.8889131092945808,-1.9444326707074133,46.0992708249915,47.73984898091456,0.06446251574467965,0.2623989762149961,-0.9817780680754709,-3.5988491171507917,6.379291997123449,0.94000244140625,0.01259749305792468,-0.23850250244140625,-1.4145659231014633,0.9375609182186508,-0.8265342127714348,0.3495292078886223,-1.0858959328968751,29.218065650460744,-20.875782042322463,0.5880317103300273,12,0.035003662109375,0.035003662109375,-1.2849979400634766,-3.5749969482421875,2.5900039672851562,4,0.04154536460389857,-1.1428318415280445,78.43000030517578,1.0888853724561591,78.69999694824219,-5.413774959880035,79.86000061035156,0.04154536460389857
10286,2013-12-16,79.98999786376953,80.48999786376953,79.0999984741211,79.22000122070312,1893400.0,0.013172906342341584,-1.7524682172182229,2.2,54.789270910674716,49.01114284494747,-0.9307600323526373,-0.7913997299852724,-1.913557304223616,-4.562518563007956,6.016324576060142,1.5400009155273438,-0.06505285193415489,0.7844985961914119,-0.4288898928191145,1.9978870852019384,0.17780435168614872,1.3911928406966751,-2.0136609622802126,74.15252319529306,23.476468499112713,0.6066942445052609,12,-1.0049972534179688,-1.0049972534179688,-2.1999988555908203,-4.614997863769531,-0.779998779296875,0,0.031503992246039836,-1.8889131092945808,78.94999694824219,-1.1428318415280445,78.43000030517578,1.0888853724561591,78.69999694824219,0.031503992246039836
10287,2013-12-17,79.95999908447266,80.3499984741211,79.83999633789062,79.95999908447266,1931100.0,-0.00037503163017915675,-3.2499205289592474,0.0,54.34782820788247,50.94406138143551,-0.7000343637401443,-0.7602101942663069,-1.7589471712802833,-4.450957335575154,6.016539240368661,0.5100021362304688,-0.11317738466783567,0.7289997100830021,-0.5267211748354157,1.98472059500142,0.10113926762379322,1.356860152542211,-1.875915732285094,76.44449869791666,25.421040435399775,0.6278604424592086,12,-0.7299995422363281,-0.9749984741210938,-2.164999008178711,-4.584999084472656,-1.6699981689453125,1,0.03601797506745141,-1.7524682172182229,79.98999786376953,-1.8889131092945808,78.94999694824219,-1.1428318415280445,78.43000030517578,0.03601797506745141
10288,2013-12-18,81.19000244140625,81.22000122070312,79.18000030517578,80.11000061035156,2231300.0,0.01538273350446362,2.578950890765751,100.0,59.5696607641835,52.74502232519733,-1.6190189327331836,-1.9300765788929368,-2.820719678383597,-5.585988902862439,6.511323537741647,2.0400009155273438,-0.06047543426710433,1.8580028533935575,0.32795868647865234,3.3880470203084627,1.092980769936105,2.62302493685101,-3.0024824965483816,98.99333068779683,48.17932469754298,0.7650220834574536,12,-1.4600028991699219,-1.9300003051757812,-3.3950023651123047,-5.81500244140625,-2.1800003051757812,2,0.01810569252986549,-3.2499205289592474,79.95999908447266,-1.7524682172182229,79.98999786376953,-1.8889131092945808,78.94999694824219,0.01810569252986549
10289,2013-12-19,81.81999969482422,82.1500015258789,80.87000274658203,81.08999633789062,2230800.0,0.00775954224010067,-1.1880497936134278,0.6759278882154311,61.94029061657401,53.33098413004458,-2.003514584600339,-2.4344357866904147,-3.2771775366674376,-6.121496273691719,7.328045102804803,1.279998779296875,0.12464647199684009,2.3290000915527287,0.4750951297413195,4.182905053364138,1.4020476106470312,3.255952572458426,-3.45053087341563,91.05686686405214,41.11808270828379,0.9269524809057034,12,-1.625,-2.0949974060058594,-4.024999618530273,-6.444999694824219,-3.5,3,0.014788549119845618,2.578950890765751,81.19000244140625,-3.2499205289592474,79.95999908447266,-1.7524682172182229,79.98999786376953,0.014788549119845618
10290,2013-12-20,81.87000274658203,82.58000183105469,81.72000122070312,81.97000122070312,3449600.0,0.0006111348318786902,-3.299986648610502,-0.13698358120042223,65.62150515219061,54.7457197727584,-2.0530812624348016,-2.3945602126919283,-3.2233067699422264,-6.077196504335035,8.284555353462936,0.8600006103515625,0.37272412002117505,2.2440029144287053,0.1156138554964059,4.372391973361005,1.1798083849625556,3.308197443894855,-3.198091308815819,79.59774713843171,23.2652105901009,1.0641945294661466,12,-1.4600028991699219,-1.9300003051757812,-4.075002670288086,-6.495002746582031,-2.5800018310546875,4,0.012214485971075106,-1.1880497936134278,81.81999969482422,2.578950890765751,81.19000244140625,-3.2499205289592474,79.95999908447266,0.012214485971075106
10291,2013-12-23,82.69999694824219,82.76000213623047,82.27999877929688,82.41999816894531,1189400.0,0.010137952532251582,1.3999618539004386,-2.800030518043793,75.25310475451607,56.960966425515196,-2.7208466453973585,-3.133165704422538,-3.9508585605711914,-6.833449947979119,9.462385006304899,0.8899993896484375,0.5750185400839598,2.913997268676752,0.3825415517152351,5.445452985638269,1.6482694101959936,4.179725127157511,-3.637276471147132,98.3238782877772,35.037998805052304,1.2657278584807552,12,-2.1999969482421875,-2.669994354248047,-4.542497634887695,-7.054996490478516,-3.8299942016601562,0,-0.0140265547221341,-3.299986648610502,81.87000274658203,-1.1880497936134278,81.81999969482422,2.578950890765751,81.19000244140625,-0.0140265547221341
10292,2013-12-24,83.33999633789062,83.61000061035156,82.55999755859375,82.66000366210938,828100.0,0.00773880789921888,-1.3863573311138855,2.428555858310627,77.64828633521347,59.98618373432838,-3.1461470654735137,-3.636710391062792,-4.489182674680464,-7.404179947945082,10.712426690229112,1.0500030517578125,0.5965461201691227,3.348996734619135,0.3778531265786995,6.32014034265957,1.8634249305989243,4.8345685386393455,-3.833602061699324,93.9050958496441,25.594777157362856,1.4855718040202148,12,-2.414997100830078,-2.8849945068359375,-4.962497711181641,-7.394996643066406,-6.55999755859375,1,-0.04955600473839061,1.3999618539004386,82.69999694824219,-3.299986648610502,81.87000274658203,-1.1880497936134278,81.81999969482422,-0.04955600473839061
10293,2013-12-26,83.70999908447266,83.83999633789062,83.4000015258789,83.55999755859375,1046000.0,0.0044396779798490105,1.1463369247659987,0.22059285521945965,76.6075233301389,63.541860099596136,-3.0516592893938963,-3.855484570390331,-4.703079923985783,-7.69391524044039,12.112520822970863,0.5,0.7143485968760785,3.497499465942383,0.11719309716178827,6.877805834722977,1.8073462815520855,5.18765265033268,-3.62909992149892,95.622978655631,25.587242257579064,1.6901531843903004,12,-2.5600013732910156,-3.1399993896484375,-5.307498931884766,-7.739997863769531,-6.279998779296875,3,-0.06474732084844415,-1.3863573311138855,83.33999633789062,1.3999618539004386,82.69999694824219,-3.299986648610502,81.87000274658203,-0.06474732084844415
10294,2013-12-27,83.58999633789062,83.94999694824219,83.5,83.5,999000.0,-0.00143355331375572,-9.000339097999321,0.5999694827323127,70.50262134109728,66.25334349027456,-2.372199397918351,-3.5978209970475064,-4.429660854617083,-7.4892168822871525,13.439682655850529,0.4499969482421875,0.8251697710020665,3.172996902465826,-0.5073681488808575,6.8533619538125095,1.3328143767924843,5.013179428139168,-2.907641626930186,83.85644394265968,16.408631397626962,1.8401825256733417,12,-2.0649986267089844,-2.964996337890625,-5.187496185302734,-7.109996795654297,-6.0,4,-0.054791176005639874,1.1463369247659987,83.70999908447266,-1.3863573311138855,83.33999633789062,1.3999618539004386,82.69999694824219,-0.054791176005639874
10295,2013-12-30,83.44000244140625,83.55999755859375,83.27999877929688,83.45999908447266,1215600.0,-0.00179440008440801,1.5455176001387203,-0.22219396405561206,75.4958027509056,68.55406925030022,-1.6967503612670924,-3.313714142581432,-4.155778840033719,-7.255657430383465,14.546681037718448,0.30999755859375,1.0819326886232972,2.83000297546387,-1.0641806705431236,6.724186621470864,0.8829111524603803,4.77709479846736,-2.169472127735091,69.46137329252136,2.89119083975865,1.9470918230034955,12,-1.8750038146972656,-2.81500244140625,-5.037502288818359,-6.655002593994141,-5.319999694824219,0,-0.06136148845606071,-9.000339097999321,83.58999633789062,1.1463369247659987,83.70999908447266,-1.3863573311138855,83.33999633789062,-0.06136148845606071
10296,2013-12-31,84.08000183105469,84.31999969482422,83.75,83.75,1252600.0,0.007670174627545823,-2.4545244370462846,-16.502861503243036,77.47399248186031,71.12364305851997,-1.894832243124668,-3.752302295258005,-4.6799521152487955,-7.807521325360241,16.45005123769768,0.8799972534179688,1.4601950686312506,3.2200023651123075,-0.8962603350118741,7.336265065236489,1.1618710150502096,5.278133715174405,-2.327167523160739,86.36377429157255,20.115160204024832,2.0581313500620917,12,-2.3300018310546875,-3.270000457763672,-5.615001678466797,-7.295001983642578,-4.400001525878906,1,-0.0569695624549591,1.5455176001387203,83.44000244140625,-9.000339097999321,83.58999633789062,1.1463369247659987,83.70999908447266,-0.0569695624549591
10297,2014-01-02,83.19000244140625,84.0999984741211,83.06999969482422,83.97000122070312,1390800.0,-0.010585149503644753,-1.0195969901416668,-2.363619549637028,80.2969805671501,73.42667859218292,-0.5570537169690652,-2.6035705028379255,-3.686593687541645,-6.82983489354001,16.970395045668013,1.029998779296875,1.8054659525629262,2.081002807617182,-1.962148089763133,6.124153704997497,0.05942735892702444,4.102578256307339,-0.9237350561262474,9.6002197265625,-58.51042455142441,2.021575448690156,1,-0.595001220703125,-2.3800010681152344,-4.39000129699707,-6.405002593994141,-4.3899993896484375,3,-0.05192931323528871,-2.4545244370462846,84.08000183105469,1.5455176001387203,83.44000244140625,-9.000339097999321,83.58999633789062,-0.05192931323528871
10298,2014-01-03,83.73999786376953,84.12000274658203,83.1500015258789,83.20999908447266,1393300.0,0.0066113163387711005,-1.98464716653364,-0.6794866778825462,84.52539927892677,75.93613511022211,-0.7904133492082224,-2.857444843826073,-4.1401823478726385,-7.291567531401,16.90888716404148,0.970001220703125,2.0381374838096065,2.3499984741210938,-1.5985498437656247,6.298546792007812,0.3757243151777345,4.324272633064453,-1.0629840165806854,53.59985351562499,-21.22280656663859,1.9742741589433566,1,-0.7199974060058594,-2.9299964904785156,-4.939996719360352,-6.954998016357422,-4.970001220703125,4,-0.08311439290690414,-1.0195969901416668,83.19000244140625,-2.4545244370462846,84.08000183105469,1.5455176001387203,83.44000244140625,-0.08311439290690414
10299,2014-01-06,82.70999908447266,84.02999877929688,82.54000091552734,83.88999938964844,2225700.0,-0.012299961853026398,1.0410942439840096,-2.226420798065296,72.92687215816315,76.74784255533018,0.42366079493795894,-1.610747030517956,-3.0376200996697946,-6.18558458905197,17.52666750317867,1.4899978637695312,2.280756810045446,1.1299999237060518,-2.6793357764690455,4.939335623881149,-0.7746679263814968,3.0346677737936005,1.6100006103515625,9.55046547910916,-68.10624406772196,1.9046678500875467,1,0.5900001525878906,-1.8999977111816406,-3.737497329711914,-5.924999237060547,-3.9199981689453125,0,-0.06383749048170528,-1.98464716653364,83.73999786376953,-1.0195969901416668,83.19000244140625,-2.4545244370462846,84.08000183105469,-0.06383749048170528
10300,2014-01-07,82.5999984741211,83.05000305175781,82.47000122070312,82.77999877929688,2856500.0,-0.0013299554052614848,-1.6364030448579008,0.1525425920537937,67.95051275485574,75.93644344425681,0.7242651707057064,-1.4066869929765033,-2.8561276819371244,-5.993081173747612,18.52097787596897,0.5800018310546875,2.387748884129479,0.9144992828369141,-2.8845898990589234,4.7135884647327515,-0.9850453081109976,2.8140438737848257,1.6844012451171864,7.026884358903511,-68.13712552360954,1.899544590947918,1,0.7950019836425781,-1.7899971008300781,-3.5524978637695312,-5.814998626708984,-4.4199981689453125,1,-0.06065378000945265,1.0410942439840096,82.70999908447266,-1.98464716653364,83.73999786376953,-1.0195969901416668,83.19000244140625,-0.06065378000945265
10301,2014-01-08,82.05999755859375,82.7699966430664,81.94999694824219,82.70999908447266,2308500.0,-0.006537541470978736,1.1298786227396582,3.6111134658585176,63.49614950492234,74.36398379644669,1.3007195958126658,-0.7292295445520267,-2.2507253570075534,-5.357391793725185,19.322210492709264,0.8199996948242188,2.4116261223525157,0.26349830627441406,-3.4370015570080454,3.9639981695568736,-1.5867516253668157,2.113748237915644,2.1518262207031285,5.06913900579059,-67.04404178859448,1.8502499316412286,1,1.0750007629394531,-1.2499961853027344,-3.0124969482421875,-5.274997711181641,-3.470001220703125,2,-0.04801358675642686,-1.6364030448579008,82.5999984741211,1.0410942439840096,82.70999908447266,-1.98464716653364,83.73999786376953,-0.04801358675642686
10302,2014-01-09,82.08000183105469,82.87000274658203,81.93000030517578,82.33999633789062,1783300.0,0.00024377617665227724,-2.35716621253406,0.3999906099980046,56.77321510273567,72.16017177117966,1.210484628513953,-0.6054300180166194,-2.2005233444131704,-5.277905443585837,20.335731458366634,0.94000244140625,2.404760745978848,0.1725025177001953,-3.414872943759363,3.7598779791597536,-1.621185213029591,1.9661902484299816,1.9961123383789072,6.849377107661436,-59.3081221228332,1.7936877307297814,1,1.0449981689453125,-1.2700004577636719,-3.06500244140625,-5.295001983642578,-2.160003662109375,3,-0.02923978401972782,1.1298786227396582,82.05999755859375,-1.6364030448579008,82.5999984741211,1.0410942439840096,82.70999908447266,-0.02923978401972782
10303,2014-01-10,82.47000122070312,82.54000091552734,81.88999938964844,82.33999633789062,1795700.0,0.004751454446250802,3.814749929358576,-0.5000293444450965,55.13429795645335,70.45258028399701,0.6996719565651688,-0.7362568739438871,-2.5398051076955426,-5.5608252582038915,21.191350867097597,0.6500015258789062,2.24060098020756,0.3740016937255888,-2.8848869833315547,3.6328903707827322,-1.255442644802983,2.0034460322541605,1.43442383958984,27.102897031665563,-34.42180115256913,1.629444338528571,1,0.6349983215332031,-1.6599998474121094,-3.5375022888183594,-5.685001373291016,-3.05999755859375,4,-0.04450100781645194,-2.35716621253406,82.08000183105469,1.1298786227396582,82.05999755859375,-1.6364030448579008,82.5999984741211,-0.04450100781645194
10304,2014-01-13,81.11000061035156,82.48999786376953,80.97000122070312,81.98999786376953,2199800.0,-0.01649085231261216,-1.620692830317739,-6.768955399061033,45.026158665613465,67.0670642745201,1.8672514819174069,0.8799317567167577,-1.11869897020037,-4.103599992449929,21.451909679349324,1.5199966430664062,1.939190298327702,-1.1199989318847656,-3.934256305460451,1.6942584416909199,-2.5271276186726084,0.28712975490307713,2.5929818828769555,6.730733961779702,-50.33880016101817,1.4071286867878403,1,1.5349998474121094,-0.05500030517578125,-2.5074996948242188,-4.325000762939453,-0.34999847412109375,0,-0.028849758965314498,3.814749929358576,82.47000122070312,-2.35716621253406,82.08000183105469,1.1298786227396582,82.05999755859375,-0.028849758965314498
10305,2014-01-14,82.2300033569336,82.2300033569336,81.12000274658203,81.4000015258789,1761900.0,0.013808442092886564,1.6746943652909274,-0.9431868427212748,47.036610509322195,63.685132944238084,0.6230842708511233,0.019244895442724896,-2.1739603692632983,-5.113289800703484,22.27501341603958,1.1200027465820312,1.6448643127927767,-0.16399650573730185,-2.5181137305517893,2.1901207190771856,-1.3410551181445385,1.0130621066699348,1.1450213835918817,66.31584864899594,13.867189295105732,1.1770586124072417,1,0.3149986267089844,-0.9500045776367188,-3.62750244140625,-5.445003509521484,-0.75,1,-0.041833908561019095,-1.620692830317739,81.11000061035156,3.814749929358576,82.47000122070312,-2.35716621253406,82.08000183105469,-0.041833908561019095
10306,2014-01-15,82.51000213623047,82.7699966430664,82.29000091552734,82.33999633789062,2223300.0,0.0034050683189381648,-2.555568114385826,0.20482581119588197,44.51787163064457,59.70967639573746,0.10835542373845897,-0.06564727920084579,-2.3907546481384685,-5.294278590712992,23.06822516897488,0.5399932861328125,1.4557444168632685,-0.009997940063470878,-2.074259368013898,2.0542634878869563,-1.0421286540386774,1.0221327739117356,0.5764197819163286,81.05261467171545,32.44969323973447,1.0321307139752103,1,0.034999847412109375,-1.2300033569335938,-3.549999237060547,-5.400001525878906,-0.7700042724609375,2,-0.052478508289280024,1.6746943652909274,82.2300033569336,-1.620692830317739,81.11000061035156,3.814749929358576,82.47000122070312,-0.052478508289280024
10307,2014-01-16,82.83999633789062,83.08000183105469,82.33999633789062,82.4800033569336,1154800.0,0.003999444832340604,-1.3124918044512262,2.117533545752367,44.223082542445525,55.2316412027951,-0.30900333256526835,-0.17793956455017224,-2.6601436802377805,-5.528725617788112,24.003950536188885,0.7400054931640625,1.2419599986642282,0.17599639892577557,-1.5020134325625918,1.854006230414143,-0.6630085168184081,1.0150013146699592,-1.8699951171875,88.62533536783795,44.0711560905159,0.8390049157441818,1,-0.339996337890625,-1.55999755859375,-3.8549957275390625,-5.704998016357422,-0.9799957275390625,3,-0.05130372027860741,-2.555568114385826,82.51000213623047,1.6746943652909274,82.2300033569336,-1.620692830317739,81.11000061035156,-0.05130372027860741
10308,2014-01-17,82.66000366210938,83.02999877929688,82.58000183105469,82.75,1931600.0,-0.0021727750330539086,-2.5999755859375,-0.24999470170605065,43.87355076324292,52.0034943811373,-0.33337667833721696,0.12419616500683617,-2.418131173566181,-5.248631914515286,24.290138467771296,0.4499969482421875,0.9198785024222786,-0.07749633789062216,-1.6057535422141456,1.4507608664329013,-0.8416249400523839,0.6866322642711395,-1.647802429199217,80.09487926757834,38.838656104751536,0.7641286021617641,1,-0.6350021362304688,-1.3800048828125,-3.6750030517578125,-5.525005340576172,-0.2100067138671875,4,-0.033147899489146204,-1.3124918044512262,82.83999633789062,-2.555568114385826,82.51000213623047,1.6746943652909274,82.2300033569336,-0.033147899489146204
10309,2014-01-21,83.02999877929688,83.33000183105469,82.52999877929688,83.08000183105469,1499700.0,0.004476108163507186,1.9090858648911084,0.5556120718887758,47.37513065734075,49.71734081474674,-0.7299704621558618,-0.15863420034315823,-2.7237521126329653,-5.491726943362821,24.041577962438904,0.8000030517578125,0.6381813962157139,0.23199882507324787,-1.2380174103447246,1.7020150604912203,-0.5030092926357383,0.9670069427822341,-1.9764415344238273,86.4251956543503,46.723470071394644,0.7350081177089859,1,-0.8799972534179688,-1.75,-4.0449981689453125,-5.895000457763672,-0.7999954223632812,1,-0.043598641098500535,-2.5999755859375,82.66000366210938,-1.3124918044512262,82.83999633789062,-2.555568114385826,82.51000213623047,-0.043598641098500535
10310,2014-01-22,82.87000274658203,83.08000183105469,82.66999816894531,83.04000091552734,1173900.0,-0.0019269665791532553,2.280029296875,3.3997558742752516,41.746230828879376,47.300683184075304,-0.5896550888195122,0.08445039330635495,-2.471222083473563,-5.205909861584132,23.505524523523334,0.410003662109375,0.24155950680449223,0.022002792358392753,-1.3816396357610756,1.4256452204778611,-0.6798184217013414,0.7238240064181269,-1.7253877182617146,55.769357737593076,21.06250666969661,0.7018212140597347,1,-0.720001220703125,-1.4800033569335938,-3.8850021362304688,-5.735004425048828,-0.37000274658203125,2,-0.02546157282996575,1.9090858648911084,83.02999877929688,-2.5999755859375,82.66000366210938,-1.3124918044512262,82.83999633789062,-0.02546157282996575
10311,2014-01-23,81.54000091552734,82.23999786376953,81.12999725341797,82.23999786376953,1448300.0,-0.016049255303174692,2.1714441416893733,4.117673458396912,39.38220412459607,45.36834863094869,0.7362530890459027,1.3945939491437969,-1.085444485443503,-3.7590983193586283,22.576118317162475,1.7400054931640625,-0.03363502349550629,-1.2499992370605497,-2.770399763877222,0.27040128975612276,-2.010199500468886,-0.4897989736522135,1.7900009155273438,18.63649131811388,-18.45113992918728,0.7602002634083339,1,0.6100006103515625,0.1699981689453125,-2.5550003051757812,-4.405002593994141,0.29999542236328125,3,-0.000735805223449848,2.280029296875,82.87000274658203,1.9090858648911084,83.02999877929688,-2.5999755859375,82.66000366210938,-0.000735805223449848
10312,2014-01-24,79.20999908447266,81.02999877929688,79.20999908447266,80.66000366210938,2112900.0,-0.028574954683511566,-1.510336481544816,2.071444141689373,26.282698588200716,42.16261536780951,2.9238009004497627,3.583025983478791,1.274086061106317,-1.3200192611072623,21.610126314776483,2.3300018310546875,-0.3035570868727575,-3.3735012054443416,-5.556750948731704,-1.1902514621569793,-4.465126077088016,-2.2818763338006676,4.076002655029299,0.0,-33.55317581705671,1.091624871643679,1,2.0600013732910156,2.5400009155273438,-0.22499847412109375,-2.075000762939453,3.3700027465820312,4,0.03194039652239855,2.1714441416893733,81.54000091552734,2.280029296875,82.87000274658203,1.9090858648911084,83.02999877929688,0.03194039652239855
10313,2014-01-27,78.29000091552734,79.83000183105469,78.11000061035156,79.41000366210938,3004300.0,-0.011614672132039705,-1.3243207019027048,0.772413248796401,26.588960962339513,40.114037845223514,3.563222083533347,4.296432210296473,2.221912986988059,-0.2955055252561749,20.69067939478903,1.720001220703125,-0.5431806761037734,-4.0224994659423885,-6.86346189306785,-1.181537038816927,-5.442980679505112,-2.602018252379665,4.832960717773446,3.448280901963765,-31.772052666932044,1.4204812135627285,1,2.4300003051757812,2.924999237060547,0.8174991607666016,-1.1550025939941406,4.089996337890625,0,0.0455996890161765,-1.510336481544816,79.20999908447266,2.1714441416893733,81.54000091552734,2.280029296875,82.87000274658203,0.0455996890161765
10314,2014-01-28,79.01000213623047,80.18000030517578,78.0199966430664,79.68000030517578,5558600.0,0.009196592314259622,1.5868335693727442,0.5982111838475215,32.1393000078951,38.45878112284272,2.8094535826569,3.389497702203073,1.5251409011630273,-0.9269796814395477,19.531683593135455,2.160003662109375,-0.7088234441501982,-3.073498535156247,-6.204439274240755,0.05744220392826094,-4.638968904698501,-1.508028165613993,3.812181835693366,19.565305891665723,-18.427296926358494,1.5654703695422547,1,1.6649971008300781,2.1599960327148438,0.4849987030029297,-1.6000022888183594,3.3600006103515625,1,0.043538725718301086,-1.3243207019027048,78.29000091552734,-1.510336481544816,79.20999908447266,2.1714441416893733,81.54000091552734,0.043538725718301086
10315,2014-01-29,78.31999969482422,80.13999938964844,77.98999786376953,79.87999725341797,3482300.0,-0.008733102426912165,1.067307339617797,2.3283609282834954,31.666657940225875,37.03086849057398,3.2257130323642826,3.874924547511853,2.22116204852189,-0.14757197462488136,18.591979645009125,2.1500015258789062,-0.923966935245943,-3.5075008392334013,-6.989072572098294,-0.025929106368508315,-5.248286705665848,-1.7667149728009548,4.118009290791022,7.764748965992648,-32.97173394304442,1.740785866432447,1,2.3400001525878906,2.8349990844726562,1.6400012969970703,-0.44499969482421875,4.459999084472656,2,0.049923438168345324,1.5868335693727442,79.01000213623047,-1.3243207019027048,78.29000091552734,-1.510336481544816,79.20999908447266,0.049923438168345324
10316,2014-01-30,79.29000091552734,79.41999816894531,78.76000213623047,79.0199966430664,2143300.0,0.012385102457645125,1.4905568031323775,-0.1730799327047224,37.488769722693405,36.28261151060153,1.9566870854643525,2.6642672307377637,1.2653513824639901,-1.0265695373509658,17.155326309016157,1.0999984741210938,-0.9392574903109505,-2.297999572753909,-5.786154265278952,1.1901551197711342,-4.042076919016424,-0.5539222264913946,2.703206957903319,42.76324540291473,-2.166381432869919,1.7440773462625208,1,1.3699989318847656,1.8649978637695312,0.8850002288818359,-1.2000007629394531,2.9799957275390625,3,0.04048428613202404,1.067307339617797,78.31999969482422,1.5868335693727442,79.01000213623047,-1.3243207019027048,78.29000091552734,0.04048428613202404
10317,2014-01-31,78.87000274658203,79.62000274658203,77.94999694824219,78.30999755859375,2660000.0,-0.005296987818082632,-1.6093709953329798,2.0740604690590563,33.899806398736715,35.174417692323054,1.9604856170307983,2.892318307351772,1.701400000925986,-0.5279437581862112,16.632095162678752,1.6700057983398438,-1.076856130971592,-2.501997756958005,-6.105571760728083,1.1015762468120727,-4.303784758843051,-0.700210755072959,2.7228841258825156,41.25580329192483,-5.68387298065916,1.8017870018850413,1,1.7699966430664062,2.264995574951172,1.394998550415039,-0.06500244140625,3.0999984741210938,4,0.03765682119793379,1.4905568031323775,79.29000091552734,1.067307339617797,78.31999969482422,1.5868335693727442,79.01000213623047,0.03765682119793379
10318,2014-02-03,76.77999877929688,79.3499984741211,76.75,78.88999938964844,2426500.0,-0.026499352028686585,-1.3963139797346233,-3.767823326657675,31.821972933879792,33.44628905638295,3.4963778893341555,4.673789075238602,3.7925258930803807,1.615441327992528,16.287090227341803,2.5999984741210938,-1.2865838251530164,-4.244001770019537,-8.210686202234214,-0.2773173378048597,-6.2273439861268685,-2.2606595539122054,4.375741302260991,0.8745999016853621,-49.03823230884144,1.9833422161073369,2,3.1350021362304688,3.7550010681152344,3.910001754760742,2.75,5.319999694824219,0,0.07554054628771034,-1.6093709953329798,78.87000274658203,1.4905568031323775,79.29000091552734,1.067307339617797,78.31999969482422,0.07554054628771034
10319,2014-02-04,77.43000030517578,77.61000061035156,76.25,76.94000244140625,2112500.0,0.008465766296080979,2.200007180619508,-0.2322264085449194,29.02094217792782,32.03236809516611,2.1998128889098467,3.80291911025364,3.1683085570814455,1.024898979937575,16.709798992639683,1.3600006103515625,-1.5336905901662732,-3.330000305175787,-7.520707013986552,0.8607064036349783,-5.425353659581177,-1.2346469507703972,3.1089361649639784,30.33420283601702,-16.780695919789913,2.095353354405385,2,1.8149986267089844,2.854999542236328,3.4299983978271484,2.214996337890625,3.6500015258789062,1,0.06392867013732029,-1.3963139797346233,76.77999877929688,-1.6093709953329798,78.87000274658203,1.4905568031323775,79.29000091552734,0.06392867013732029
10320,2014-02-05,77.58999633789062,78.61000061035156,76.83999633789062,77.0999984741211,3507500.0,0.002066331293868684,-2.504951542116435,1.0,28.268495746876283,30.7975116087528,1.3545268546316578,3.42388601121246,3.019401437435704,0.9319636081479388,16.854753145784457,1.7700042724609375,-1.793134684342462,-2.919504165649414,-7.243925314501354,1.4049169832025257,-5.081714740075384,-0.7572935912234442,2.2627102970267714,39.76247020123927,-2.9331494706466685,2.162210574425968,2,1.0500030517578125,2.6950035095214844,3.4850025177001953,2.1100006103515625,2.7000045776367188,2,0.06160596255057582,2.200007180619508,77.43000030517578,-1.3963139797346233,76.77999877929688,-1.6093709953329798,78.87000274658203,0.06160596255057582
10321,2014-02-06,78.12000274658203,78.62000274658203,77.80000305175781,77.83000183105469,2701800.0,0.0068308600812831965,-3.685732970027248,0.5918411833398209,29.51391073473343,31.156535180589774,0.3222658621278782,2.7231899174978196,2.496232718962389,0.46591475604357413,17.58094667839319,1.0300064086914062,-2.1370945426896526,-2.192498016357419,-6.578058467893584,2.1930624351787458,-4.3852782421255085,0.00028220941067047534,1.1562708267485817,55.489650519681334,17.83532591977346,2.1927802257680855,2,0.09499740600585938,2.164997100830078,2.974996566772461,1.5799942016601562,3.6599960327148438,3,0.059651764834567134,-2.504951542116435,77.58999633789062,2.200007180619508,77.43000030517578,-1.3963139797346233,76.77999877929688,0.059651764834567134
10322,2014-02-07,79.68000030517578,79.79000091552734,78.4800033569336,78.76000213623047,2448800.0,0.019969246079705183,1.2982425613363493,3.172397463892031,38.44960075797138,32.47438404677109,-1.3008489868861517,1.026816674711057,0.9697230652266597,-1.0320605768648505,17.863205124008037,1.6699981689453125,-2.4204854661052764,-0.5125003814697209,-4.825160171069385,3.800159408129943,-2.6688302762695457,1.643829513330104,-3.4300003051757812,96.8926389292988,61.93792049141834,2.156329894799832,2,-1.4650001525878906,0.5050010681152344,1.6000003814697266,0.24499893188476562,2.0800018310546875,4,0.03250497399561869,-3.685732970027248,78.12000274658203,-2.504951542116435,77.58999633789062,2.200007180619508,77.43000030517578,0.03250497399561869
10323,2014-02-10,78.80000305175781,79.61000061035156,78.61000061035156,79.43000030517578,2485000.0,-0.011044142194371998,1.020206379420627,-0.6847809861841342,34.228208156679614,32.70648495219159,-0.38096226781854625,1.7051957496379089,1.8723834802289758,-0.10075575523150349,18.20669618189254,1.0699996948242188,-2.630193074951009,-1.2089977264404297,-5.424857764601384,3.006862311720525,-3.3169277455209,0.8989322926400405,-2.479203033447263,72.03396588325305,41.78926216067505,2.1079300190804764,2,-0.6050033569335938,1.3849983215332031,2.902498245239258,1.7949981689453125,1.8699951171875,0,0.0402284016012433,1.2982425613363493,79.68000030517578,-3.685732970027248,78.12000274658203,-2.504951542116435,77.58999633789062,0.0402284016012433
10324,2014-02-11,78.7699966430664,79.16000366210938,78.66000366210938,78.81999969482422,4726500.0,-0.00038079197372231643,-2.7038544139256246,0.07937026945201332,34.56324634990159,33.02832810882222,-0.4342465661284507,1.6347192897479488,1.9180792567167373,-0.029633756191543625,19.55984784940484,0.5,-2.501512592819168,-1.1220039367675838,-5.339090984022562,3.095083110487394,-3.230547460395073,0.9865395868599052,-2.3798126068115266,65.42363763794312,36.82105136706943,2.10854352362749,2,-0.7499961853027344,1.3700027465820312,3.1450042724609375,1.8250045776367188,1.9000015258789062,1,0.042275002830634234,1.020206379420627,78.80000305175781,1.2982425613363493,79.68000030517578,-3.685732970027248,78.12000274658203,0.042275002830634234
10325,2014-02-12,78.79000091552734,79.16000366210938,78.61000061035156,78.76000213623047,4856000.0,0.0002539580209910408,-2.3333333333333335,-0.5999389685688129,38.51296485384344,33.1421275678389,-0.42529418821493437,1.41640453815495,1.9117411915051292,-0.01086279248445976,20.998720481163367,0.5500030517578125,-2.3050559596838553,-0.929999542236331,-5.0244020232663615,3.1644029387936996,-2.977200782751339,1.1172016982786772,-2.3318205416870086,49.74868977468342,19.064011697839,2.047201240515012,2,-0.7700004577636719,1.0,3.2649993896484375,2.020000457763672,1.970001220703125,2,0.02906461338898203,-2.7038544139256246,78.7699966430664,1.020206379420627,78.80000305175781,1.2982425613363493,79.68000030517578,0.02906461338898203
10326,2014-02-13,78.18000030517578,78.47000122070312,77.94999694824219,78.31999969482422,6027000.0,-0.007742106907773216,1.3636426688861145,-4.6668362156663274,44.97562319034753,34.372773878017874,0.01195129943967288,1.7764596467158498,2.544720476856824,0.632204903650873,22.153276304751035,0.8400039672851562,-2.224522713932984,-1.323500061035162,-5.251260123795774,2.60426000172545,-3.287380092415475,0.6403799703451512,-1.6551835205017085,12.500155490042417,-21.15440727271801,1.963880031380308,2,-0.15999984741210938,1.6100006103515625,3.9225006103515625,2.6300010681152344,1.9599990844726562,3,0.026989007445832325,-2.3333333333333335,78.79000091552734,-2.7038544139256246,78.7699966430664,1.020206379420627,78.80000305175781,0.026989007445832325
10327,2014-02-14,78.58999633789062,78.79000091552734,78.0199966430664,78.0199966430664,6466500.0,0.005244257241166839,-1.7017708235735032,-4.071444141689374,51.54001549375981,36.563667495782326,-0.49387706445899937,1.0874954009183426,2.190988159263995,0.26214713819224755,22.965697857815247,0.7700042724609375,-2.0703964584641454,-0.7010040283203125,-4.316142666301104,2.914134609660479,-2.5085733473107013,1.1065652906700763,-1.9998758705994817,38.55409504550051,1.0340832388347536,1.8075693189903947,2,-0.5699958801269531,1.2000045776367188,3.3825035095214844,2.2200050354003906,2.6300048828125,4,0.04059043886057867,1.3636426688861145,78.18000030517578,-2.3333333333333335,78.79000091552734,-2.7038544139256246,78.7699966430664,0.04059043886057867
10328,2014-02-18,79.91999816894531,79.98999786376953,78.58000183105469,78.72000122070312,2575500.0,0.016923296768413865,1.1044774419822816,2.105258931081099,54.39611026708742,39.38313061680005,-1.4881211342481464,-0.48307324132210283,0.9367661115728367,-1.048038868302399,23.420833285932034,1.4099960327148438,-2.01249110630161,0.765998077392581,-2.502637676624772,4.034633831409934,-0.8683197996161027,2.4003159544012647,-3.265880092689443,96.56864395052864,54.432063359253135,1.6343178770086781,2,-1.5050010681152344,-0.12999725341796875,2.0475025177001953,0.8900032043457031,0.75,1,0.023023073191211996,-1.7017708235735032,78.58999633789062,1.3636426688861145,78.18000030517578,-2.3333333333333335,78.79000091552734,0.023023073191211996
10329,2014-02-19,79.41000366210938,80.33999633789062,79.38999938964844,79.62999725341797,2139600.0,-0.006381312794300209,-6.307608791337774,-0.18332845898554226,55.35891517123367,42.393177219506434,-0.7461972236123131,-0.2721376467715828,1.4927086488356167,-0.5088578887807671,23.512106703073204,0.9499969482421875,-1.8836964660405044,0.43700332641601847,-2.2827434616203135,3.1567501144523504,-0.9228700676021475,1.7968767204341844,-2.6224503943529527,61.088162624257016,14.000509553730275,1.3598733940181689,2,-0.34000396728515625,0.37999725341796875,2.547496795654297,1.3999977111816406,0.42999267578125,2,0.015866949360652693,1.1044774419822816,79.91999816894531,-1.7017708235735032,78.58999633789062,1.3636426688861145,78.18000030517578,0.015866949360652693
10330,2014-02-20,80.76000213623047,80.91999816894531,79.45999908447266,79.55000305175781,1919500.0,0.01700035778697795,-1.1007074992727413,-5.500156060343333,56.96682841460504,45.44350140615883,-1.7871835133605742,-1.8849600010696292,0.1543569258003572,-1.8221621086797342,23.69754002945613,1.5099945068359375,-1.5025741876277294,1.8925018310546875,-0.30414632481594595,4.089149986925321,0.7941777531193708,2.9908259089900042,-3.759302284265999,94.6129304055651,45.03764502141773,1.0983240779353172,2,-1.3250045776367188,-0.970001220703125,1.0899982452392578,0.049999237060546875,0.0,3,-0.0011144621706835611,-6.307608791337774,79.41000366210938,1.1044774419822816,79.91999816894531,-1.7017708235735032,78.58999633789062,-0.0011144621706835611
10331,2014-02-21,81.4800033569336,81.7699966430664,80.7300033569336,80.91000366210938,2399900.0,0.008915319485611084,-1.2365439674479273,0.47107448438495053,62.02764581628147,48.06328419041551,-2.213186297414566,-2.750717258376838,-0.524436238043549,-2.49212791716522,24.835464501613252,1.0399932861328125,-1.0915484681682983,2.6155029296874943,0.43411117110093755,4.796894688274051,1.524807050394216,3.7061988089807727,-4.1657596396106555,92.266845703125,39.91912931209903,1.0906958792932768,2,-1.6200065612792969,-1.69000244140625,0.4324970245361328,-0.6700019836425781,-0.15000152587890625,4,-0.00883653891800995,-1.1007074992727413,80.76000213623047,-6.307608791337774,79.41000366210938,1.1044774419822816,79.91999816894531,-0.00883653891800995
10332,2014-02-24,81.73999786376953,82.7300033569336,81.69999694824219,81.91999816894531,2257900.0,0.0031908995596992007,-6.9230611226855245,-0.31579017815315014,77.49446192025673,52.870645719701855,-2.402934544540244,-2.963386607899821,-0.7399968044279319,-2.6927221914091035,24.76944792810038,1.25,-0.6455270704900045,2.748997497558591,0.21785238474019764,5.280142610376984,1.4834249411493943,4.0145700539677875,-3.9801788538722462,76.14445471910051,16.571679376096483,1.2655725564091937,2,-1.3999977111816406,-1.9499969482421875,0.1725025177001953,-0.9299964904785156,0.45999908447265625,0,-0.019574241692392746,-1.2365439674479273,81.4800033569336,-1.1007074992727413,80.76000213623047,-6.307608791337774,79.41000366210938,-0.019574241692392746
10333,2014-02-25,81.86000061035156,82.41999816894531,81.48999786376953,81.63999938964844,2099800.0,0.0014681031284344837,-2.5768948619384373,-1.2222269317170347,76.08952544075716,57.48467672979692,-2.283347788593929,-2.953656143945153,-0.7758589300287042,-2.7542593652839997,23.979852107759466,0.9300003051757812,-0.2155382026313788,2.690500259399414,-0.12054267480267811,5.501543193601506,1.2849787922983609,4.096021726500467,-3.5037594788099256,73.95204451540839,10.239574122999528,1.4055214671010474,2,-1.5200004577636719,-2.0699996948242188,0.029998779296875,-1.0499992370605469,1.2900009155273438,1,-0.0078182187255873,-6.9230611226855245,81.73999786376953,-1.2365439674479273,81.4800033569336,-1.1007074992727413,80.76000213623047,-0.0078182187255873
10334,2014-02-26,82.44999694824219,82.63999938964844,81.86000061035156,81.94999694824219,2156300.0,0.007207382524939909,-1.29413876671753,2.272714662227771,77.24216147976071,61.78792079934328,-2.5663154688856196,-3.449584813523728,-1.264419910134805,-3.267874313260066,23.56351753422223,0.779998779296875,0.02798402997522942,3.108496856689456,-0.059728989996955306,6.276722703375867,1.5243839333462432,4.692609780032669,-3.568904349653522,91.43712407199153,23.675008980103442,1.584112923343206,2,-2.109996795654297,-2.6599960327148438,-0.7974967956542969,-1.6399955749511719,1.1700057983398438,2,-0.02158882771595816,-2.5768948619384373,81.86000061035156,-6.9230611226855245,81.73999786376953,-1.2365439674479273,81.4800033569336,-0.02158882771595816
10335,2014-02-27,82.2300033569336,82.6500015258789,81.9800033569336,82.26000213623047,2180300.0,-0.002668206178912169,-1.528300800368515,-0.05999755859375,73.86763996994314,64.99814488596502,-2.019403420749356,-3.07953352455678,-0.9602195392031376,-2.9619438852419364,23.108955694719437,0.6699981689453125,0.4317790463282023,2.6930030822753963,-0.6853940133859595,6.071400177936752,1.0038045344447113,4.382201630106081,-2.8870414673435363,75.0,5.450638508711819,1.6891985478306786,2,-1.8550033569335938,-2.56500244140625,-0.5150032043457031,-1.4200019836425781,1.339996337890625,3,-0.029064902365000922,-1.29413876671753,82.44999694824219,-2.5768948619384373,81.86000061035156,-6.9230611226855245,81.73999786376953,-0.029064902365000922
10336,2014-02-28,82.5,83.22000122070312,82.13999938964844,82.30999755859375,2330500.0,0.0032834322272181637,-3.075487994472275,-6.333672431332655,69.26233395348352,66.96729138148987,-1.8016249802582536,-3.2640649756969253,-1.1746633241411928,-3.1504269835552776,22.76448259400015,1.0800018310546875,0.8666818969927021,2.802499771118164,-0.8224894318776705,6.427488974113999,0.9900051696202468,4.614994372616081,-2.7505931343287244,58.38151308681175,-7.390652415943862,1.8124946014979146,2,-1.5999984741210938,-2.7649993896484375,-0.7299995422363281,-1.6899986267089844,-0.410003662109375,4,-0.021090883197206423,-1.528300800368515,82.2300033569336,-1.29413876671753,82.44999694824219,-2.5768948619384373,81.86000061035156,-0.021090883197206423
10337,2014-03-03,81.83999633789062,82.23999786376953,81.30000305175781,81.61000061035156,1786700.0,-0.008000044389204541,-1.2117763216946413,1.2104882749759074,71.40843102910993,68.8575492439368,-0.7064142111513974,-2.49823410628764,-0.4646636262489636,-2.404734955987294,21.611234966836985,1.1999969482421875,1.2311432554499646,1.9939964294433565,-1.7302369095635157,5.718229768450229,0.1318797599399204,3.8561130989467927,-1.6047062625148953,28.124677141199566,-35.33295364395008,1.8621166695034341,3,-0.5349960327148438,-2.1049957275390625,0.09000396728515625,-1.0299949645996094,0.42000579833984375,0,-0.006231604712325978,-3.075487994472275,82.5,-1.528300800368515,82.2300033569336,-1.29413876671753,82.44999694824219,-0.006231604712325978
10338,2014-03-04,82.58000183105469,83.22000122070312,82.55000305175781,82.69000244140625,1840500.0,0.009042100760963123,-6.882416300152589,-0.4782724076162675,74.39187004418412,70.97232200759797,-1.1503940197505642,-2.9317510361120043,-1.184696096365414,-3.0406262999640887,19.99566158968808,1.3800048828125,1.585220673604553,2.4440017700195256,-1.176829572289094,6.064833112328145,0.6335860988652087,4.2544174411738425,-1.926852195333126,66.66666666666666,3.3148875753698377,1.8104156711543113,3,-1.2400016784667969,-2.845001220703125,-1.0700016021728516,-1.7700004577636719,0.7699966430664062,1,-0.00460165747622443,-1.2117763216946413,81.83999633789062,-3.075487994472275,82.5,-1.528300800368515,82.2300033569336,-0.00460165747622443
10339,2014-03-05,82.37999725341797,82.76000213623047,82.12999725341797,82.61000061035156,1448400.0,-0.0024219493000968706,1.3773481696871985,2.0909280066583436,72.46558651877655,72.6944062413948,-0.5417634279426977,-2.4684496040640624,-0.9869405676274994,-2.739328110461983,17.92040214087196,0.6300048828125,1.8551817032720805,1.996497344970706,-1.5207521299276152,5.513746819869027,0.23787260752155248,3.7551220824198595,-1.3674883957989863,56.249751647076586,-8.458269015072894,1.758624737449158,3,-0.4049949645996094,-2.6449966430664062,-1.412496566772461,-1.5699958801269531,-0.399993896484375,2,0.009346981040703861,-6.882416300152589,82.58000183105469,-1.2117763216946413,81.83999633789062,-3.075487994472275,82.5,0.009346981040703861
10340,2014-03-06,82.37000274658203,82.80000305175781,82.31999969482422,82.58999633789062,1845700.0,-0.00012132200982228891,-2.0000238418806475,0.9564799150827611,78.34919782783754,74.50791202045659,-0.3122049706744434,-2.194500996896238,-0.9809696116865183,-2.663634419949517,16.830023084573103,0.48000335693359375,2.012687810842749,1.7475025177001982,-1.6167856807326757,5.111790716133072,0.06535841848375412,3.429646616916642,-1.0484449581312703,55.729203919605176,-14.939052802923463,1.6821440992164371,3,-0.1100006103515625,-2.6350021362304688,-1.4475040435791016,-1.5600013732910156,-1.100006103515625,3,0.015175427441051825,1.3773481696871985,82.37999725341797,-6.882416300152589,82.58000183105469,-1.2117763216946413,81.83999633789062,0.015175427441051825
10341,2014-03-07,82.77999877929688,82.9800033569336,82.27999877929688,82.7699966430664,1658700.0,0.004977492036466691,2.4145624383617723,-0.04546558002427605,78.34919782783754,74.60288267685445,-0.5793264422459856,-2.3583978740355604,-1.4170652500643257,-3.011426760419809,15.73528087563667,0.7000045776367188,2.2303836547019813,1.9244987487792997,-1.354432233461793,5.2034297310203925,0.2850332576587533,3.563964239899846,-1.1926589103307776,77.0831843215793,2.255514429466544,1.6394654911205448,3,-0.5199966430664062,-3.0449981689453125,-1.8724994659423828,-1.9699974060058594,-1.1399993896484375,4,0.009543379163771126,-2.0000238418806475,82.37000274658203,1.3773481696871985,82.37999725341797,-6.882416300152589,82.58000183105469,0.009543379163771126
10342,2014-03-10,82.2699966430664,82.48999786376953,81.7300033569336,82.43000030517578,1391000.0,-0.006160934328957923,4.428555858310626,-15.996948893974066,67.88435343340986,73.69119689826032,0.01537955901879684,-1.7332768828106566,-0.9602593560351522,-2.44666454803604,15.53332668633497,1.0499954223632812,2.331536679265369,1.284996795654294,-2.0030258654933704,4.573019456801958,-0.35901453491953816,2.9290081262281262,0.9500045776367188,36.24121210259246,-34.356007276615124,1.644011330573835,3,-0.0099945068359375,-2.5349960327148438,-1.362497329711914,-1.4599952697753906,-0.10999298095703125,0,-0.0021879216302478355,2.4145624383617723,82.77999877929688,-2.0000238418806475,82.37000274658203,1.3773481696871985,82.37999725341797,-0.0021879216302478355
10343,2014-03-11,81.97000122070312,83.06999969482422,81.9000015258789,82.41999816894531,2306600.0,-0.003646474226379648,-2.9661201055190607,2.81241655540721,70.12581332412046,72.90049154763362,0.37170862609653454,-1.247580481905743,-0.7299710595188742,-2.069306555670039,15.469279879780567,1.1699981689453125,2.3094107711200422,0.8265014648437443,-2.3206363872323834,3.973639316919872,-0.7470674611943195,2.400070390881808,1.2202000427246134,17.910337288483,-51.66358532858715,1.5735689260380652,3,0.29000091552734375,-2.2350006103515625,-1.0825023651123047,-1.1599998474121094,1.3799972534179688,1,0.003537890828457124,4.428555858310626,82.2699966430664,2.4145624383617723,82.77999877929688,-2.0000238418806475,82.37000274658203,0.003537890828457124
10344,2014-03-12,82.0999984741211,82.16999816894531,81.44999694824219,81.55999755859375,2823300.0,0.0015859125470543134,1.117649698751248,-1.200010172595029,63.03502407571232,71.69686755938575,0.20880063283297545,-1.175583759718137,-0.9257334301959048,-2.122635302383742,15.247173889131988,0.720001220703125,2.125151738481975,0.7899986267089787,-2.175529330074923,3.7555265834928804,-0.6927653516829793,2.2727626051009366,1.0609988311767609,40.123482953983526,-25.19744278645139,1.4827639783919513,3,0.160003662109375,-2.3649978637695312,-1.8749980926513672,-1.5649986267089844,2.1100006103515625,2,0.015225335240341309,-2.9661201055190607,81.97000122070312,4.428555858310626,82.2699966430664,2.4145624383617723,82.77999877929688,0.015225335240341309
10345,2014-03-13,81.08000183105469,82.5999984741211,80.94000244140625,82.30000305175781,2870900.0,-0.012423832667767032,-1.2133280436197917,-2.2592576894276553,46.3235015686599,69.14810840551647,1.1717349544739903,0.026109109965972266,0.020125202650092433,-1.0464514776653857,14.810014783899145,1.6599960327148438,1.9342072079738273,-0.34449806213379475,-3.067247854758932,2.3782517304913426,-1.7058729584463634,1.016876834178774,2.012555459960936,6.57274977344609,-53.05367246054061,1.361374896312569,3,1.0,-1.0500030517578125,-1.31500244140625,-0.7950019836425781,3.5199966430664062,3,0.011100166570718883,1.117649698751248,82.0999984741211,-2.9661201055190607,81.97000122070312,4.428555858310626,82.2699966430664,0.011100166570718883
10346,2014-03-14,80.29000091552734,81.41999816894531,80.22000122070312,80.77999877929688,3558100.0,-0.009743474317791212,-2.8095307296397216,0.4016371913850464,37.855943401772265,65.42005422470116,1.8051062237628912,1.0353752539134717,0.7046474133021832,-0.21322833820717335,13.749593558763623,1.1999969482421875,1.6406756606030939,-1.2399990081787138,-3.568368475279655,1.0883704589222276,-2.4041837417291845,-0.07581427462824308,2.673403084511719,2.456130957957998,-52.80553728250829,1.164184733550468,3,1.4300003051757812,0.220001220703125,-0.8275012969970703,-0.005001068115234375,4.819999694824219,4,0.012205700789194251,-1.2133280436197917,81.08000183105469,1.117649698751248,82.0999984741211,-2.9661201055190607,81.97000122070312,0.012205700789194251
10347,2014-03-17,81.77999877929688,82.05999755859375,80.76000213623047,80.77999877929688,2358200.0,0.01855770141710611,-1.5000073360036386,-2.040825223822499,49.45502699399002,62.64929388579071,0.3416285939947983,-0.21437303696038157,-0.846998262283222,-1.653136303677826,13.07231348191778,1.7699966430664062,1.4320352870434903,0.09049873352050497,-1.7823695057087008,1.9633669727497107,-0.8459353860940979,1.0269328531351078,0.9639329983953075,54.73678574774799,1.7633438119034253,0.9364341196146063,3,-0.13499832153320312,-1.1949996948242188,-2.529998779296875,-1.4949989318847656,3.6200027465820312,0,-0.001711902564663248,-2.8095307296397216,80.29000091552734,-1.2133280436197917,81.08000183105469,1.117649698751248,82.0999984741211,-0.001711902564663248
10348,2014-03-18,81.76000213623047,82.1500015258789,81.62999725341797,81.93000030517578,1763000.0,-0.00024451752708354313,-1.4185798942549945,-0.1699981689453125,44.90401248654709,59.58689677109855,0.2604668769864418,-0.05213286929561889,-0.9078835471370468,-1.5903218042632261,13.533135159724665,0.5200042724609375,1.2725297516207945,-0.021498107910161934,-1.698953654100265,1.6559574382799411,-0.8602258810052064,0.8172296651848825,0.7820151969025915,64.7059954928819,15.91230644283877,0.8387277730950506,3,-0.11500167846679688,-1.1750030517578125,-2.5600013732910156,-1.4750022888183594,3.8499984741210938,1,0.004892386441140317,-1.5000073360036386,81.77999877929688,-2.8095307296397216,80.29000091552734,-1.2133280436197917,81.08000183105469,0.004892386441140317
10349,2014-03-19,80.66999816894531,81.68000030517578,80.12000274658203,81.62000274658203,2665400.0,-0.013331750719244861,1.9158841187333775,5.588322412709811,39.79053095250696,55.30260045161738,1.2096011908644755,1.1985573426947838,0.12010996013279396,-0.4702694840136985,14.412889754054948,1.6399993896484375,1.1134800607939184,-1.174501800537115,-2.543164827503219,0.1941612264289887,-1.8588333140201598,-0.4901702870540703,1.6862578751933484,22.17727297897606,-22.338933303340472,0.6843315134830494,3,0.9250030517578125,-0.08499908447265625,-1.4799976348876953,-0.3849983215332031,3.8000030517578125,2,0.033221772232634894,-1.4185798942549945,81.76000213623047,-1.5000073360036386,81.77999877929688,-2.8095307296397216,80.29000091552734,0.033221772232634894
10350,2014-03-20,80.66999816894531,80.70999908447266,80.08000183105469,80.5,2275200.0,0.0,4.03997802734375,-0.17894457873898761,37.584782608695654,50.77322098282384,1.0539276104125719,1.2558571945436086,0.06036716976072398,-0.440554774802564,15.09472810457659,0.6299972534179688,0.8379936175793858,-1.1700016021728459,-2.5541826581732465,0.21417945382755477,-1.8620921301730533,-0.47791107417263845,1.4800033569335938,28.502242747467005,-13.671025639386304,0.6920905280002014,3,0.9050025939941406,-0.08499908447265625,-1.5899982452392578,-0.3849983215332031,3.8100051879882812,3,0.043882496539960236,1.9158841187333775,80.66999816894531,-1.4185798942549945,81.76000213623047,-1.5000073360036386,81.77999877929688,0.043882496539960236
10351,2014-03-21,80.76000213623047,81.43000030517578,80.62000274658203,80.7699966430664,5376600.0,0.0011157055823487472,-4.586319389634307,-0.05879184992370523,42.05886081843263,47.90372180338192,0.7233186708945141,1.1690865076113255,-0.07215699394333797,-0.5006576951680728,14.957749548873704,0.80999755859375,0.575555852608332,-1.0439975738525362,-2.503029268991881,0.4150341212868085,-1.7735134214222086,-0.31448172628286386,1.1415994262695364,32.85026113173055,-10.641527554608544,0.7295158475696704,3,0.8149986267089844,-0.1750030517578125,-1.855001449584961,-0.4750022888183594,4.0099945068359375,4,0.04754824462997287,4.03997802734375,80.66999816894531,1.9158841187333775,80.66999816894531,-1.4185798942549945,81.76000213623047,0.04754824462997287
10352,2014-03-24,80.13999938964844,81.36000061035156,79.9800033569336,81.06999969482422,1857600.0,-0.007677101661490493,-1.2080090820866827,93.05114503816795,31.736488647265745,43.638241283731396,1.1280318477699325,1.7529500419546054,0.49659949963820793,0.1475411862704874,14.346046753788738,1.3799972534179688,0.2424004822260315,-1.5840003967285128,-3.2222584664615113,0.054257673004485696,-2.403129431595019,-0.7648713618620064,1.543010205078133,7.3730952866474935,-31.81629707339464,0.8191290348665013,3,1.1500015258789062,0.4799995422363281,-1.2349987030029297,0.14500045776367188,5.090003967285156,0,0.06201648687989758,-4.586319389634307,80.76000213623047,4.03997802734375,80.66999816894531,1.9158841187333775,80.66999816894531,0.06201648687989758
10353,2014-03-25,81.22000122070312,81.41000366210938,80.55999755859375,80.70999908447266,2182500.0,0.013476439222361636,-1.098767060064614,-0.5483892138444753,42.32805834678066,41.337467313850105,-0.07771847456304215,0.6561856409596771,-0.6357282250570648,-0.9103121613461127,13.882278342104454,1.2700042724609375,-0.11845821286142666,-0.47199859619141193,-2.124015768818282,1.180018576435458,-1.298007182504847,0.35400999012202305,0.22458750073242584,72.94118175045551,34.42641288888712,0.8260085863134357,3,0.06999969482421875,-0.31999969482421875,-2.315000534057617,-0.9350013732910156,4.05999755859375,1,0.05146515934932405,-1.2080090820866827,80.13999938964844,-4.586319389634307,80.76000213623047,4.03997802734375,80.66999816894531,0.05146515934932405
10354,2014-03-26,80.66999816894531,81.75,80.66999816894531,81.52999877929688,1981100.0,-0.006771768572906844,-1.5116303827114494,-1.68626864331982,39.50614260565536,40.579982984627364,0.2772644397125532,1.123606090647172,-0.10167740465824693,-0.3286796547741062,13.14196851569201,1.0800018310546875,-0.36157202572118763,-0.9330017089843778,-2.604749703287652,0.7387462853188964,-1.768875706136015,-0.09712771183274072,-0.6899948120117188,38.98283167454751,2.536287179142896,0.8358739971516345,3,0.3950042724609375,0.6350021362304688,-1.5674991607666016,-0.3849983215332031,4.760002136230469,2,0.06123717061528278,-1.098767060064614,81.22000122070312,-1.2080090820866827,80.13999938964844,-4.586319389634307,80.76000213623047,0.06123717061528278
10355,2014-03-27,79.83999633789062,80.54000091552734,79.47000122070312,80.54000091552734,1536600.0,-0.010288853971664125,2.0571219932207825,0.8139582335302781,32.74647319773554,40.01226407306773,1.020153891670759,1.8607769703297237,0.6662920406152466,0.5231771310952951,12.667769519413591,1.1999969482421875,-0.6340586123118896,-1.643503189086914,-3.461799840532308,0.1747934623584797,-2.552651514809611,-0.7343548633642172,1.910003662109375,16.22786470533121,-14.455544249667383,0.9091483257226933,3,0.9700050354003906,1.5000038146972656,-0.40999603271484375,0.4450035095214844,5.7100067138671875,3,0.0579910457813384,-1.5116303827114494,80.66999816894531,-1.098767060064614,81.22000122070312,-1.2080090820866827,80.13999938964844,0.0579910457813384
10356,2014-03-28,80.76000213623047,81.22000122070312,79.87999725341797,80.08999633789062,1267500.0,0.011523119245224978,-1.4587139267440803,-0.9571448812547002,41.54539101252997,39.13341563068329,0.1942571898961205,0.8471657519291114,-0.3153611477196989,-0.37243584501594285,11.574580344517955,1.3800048828125,-0.8368070697332541,-0.6364974975585938,-2.416104699611253,1.1431097044940657,-1.5263010985849235,0.25330610346773597,0.9899978637695312,56.57901781531501,25.499871463906516,0.8898036010263319,3,0.049999237060546875,0.5849990844726562,-1.1475028991699219,-0.4750022888183594,4.579994201660156,4,0.046062421029014144,2.0571219932207825,79.83999633789062,-1.5116303827114494,80.66999816894531,-1.098767060064614,81.22000122070312,0.046062421029014144
10357,2014-03-31,81.33000183105469,81.81999969482422,81.0,81.0999984741211,2264600.0,0.007057945514447939,-2.8139493621475844,0.343285621562532,46.521747062687,39.313163916921056,-0.49873464002337187,0.2498072786811747,-0.9522941489578187,-0.918312638027956,11.095124132805914,1.05999755859375,-0.8504821935528071,-0.04099807739257244,-1.8084218005115815,1.7264256457264366,-0.924709938952077,0.8427137841669321,-1.8600006103515625,79.14901353487934,44.48719584040614,0.8837118615595034,3,-0.6850013732910156,0.0149993896484375,-1.5050029754638672,-1.0450019836425781,4.790000915527344,0,0.04229675070163608,-1.4587139267440803,80.76000213623047,2.0571219932207825,79.83999633789062,-1.5116303827114494,80.66999816894531,0.04229675070163608
10358,2014-04-01,82.19999694824219,82.23999786376953,81.47000122070312,81.5,2223100.0,0.010697099441786762,-1.0263216013813319,3.043420572527946,50.503009923575654,40.50343935815091,-1.4524986578438188,-0.6852496522980687,-1.8746905833891674,-1.7577632782373769,9.97275578824536,0.9099960327148438,-0.7130346389918856,0.8479972839355412,-0.8722423987849766,2.568236966656059,-0.012122557424717684,1.7081171252958,-2.6829957580566344,98.55592187710876,61.91702969439576,0.8601198413602588,4,-1.3449974060058594,-0.8549957275390625,-2.1349964141845703,-1.9149971008300781,3.9200057983398438,1,0.036861393201745196,-2.8139493621475844,81.33000183105469,-1.4587139267440803,80.76000213623047,2.0571219932207825,79.83999633789062,0.036861393201745196
10359,2014-04-02,83.1500015258789,83.38999938964844,82.08000183105469,82.08999633789062,2430100.0,0.011557233733656913,-1.425934429240518,1.514299727520436,60.486301512812645,43.04805256971946,-2.250369954788951,-1.659703522113503,-2.8790656171175897,-2.6729857455674875,9.47466052599431,1.30999755859375,-0.7434183168771824,1.7595016479492216,-0.08741344772840876,3.606416743626852,0.8360441001104135,2.6829591957880297,-3.5240804687500003,93.87760265627615,51.22817839408892,0.9234575478388116,4,-1.720001220703125,-1.720001220703125,-3.085000991821289,-2.865001678466797,3.0800018310546875,2,0.02561632248142587,-1.0263216013813319,82.19999694824219,-2.8139493621475844,81.33000183105469,-1.4587139267440803,80.76000213623047,0.02561632248142587
10360,2014-04-03,83.62000274658203,83.91000366210938,82.95999908447266,83.44999694824219,2400200.0,0.005652449934794523,1.5333197701032502,0.16038204366007616,67.43453113266334,45.867571493522874,-2.523253653192853,-2.1410279261957044,-3.3939389002089655,-3.0909079543233133,9.038551170317424,0.9500045776367188,-0.7231810172243627,2.1670028686523466,0.10808975823498201,4.225915979069711,1.1375463134436643,3.196459423861029,-3.7682369895019576,92.8039589490005,43.208543591893324,1.029456555208683,4,-1.9300003051757812,-1.9300003051757812,-3.555002212524414,-3.335002899169922,3.5499954223632812,3,0.021645509437246968,-1.425934429240518,83.1500015258789,-1.0263216013813319,82.19999694824219,-2.8139493621475844,81.33000183105469,0.021645509437246968
10361,2014-04-04,83.56999969482422,85.13999938964844,83.26000213623047,84.0,3158100.0,-0.0005979795517270237,-2.5809627611262487,-2.529327289862227,61.03573199171775,49.123042976239766,-2.2716196101105766,-2.1384445579417246,-3.3474376212998607,-3.0000843060808933,8.700186733343479,1.8799972534179688,-0.5601254313036748,2.0774997711181697,-0.11461011137336641,4.269609653609706,0.9814448298724017,3.173554712363938,-3.393574905341808,62.07729646652096,12.589751015640658,1.0960549412457647,4,-1.2649993896484375,-1.2649993896484375,-3.549999237060547,-3.2849998474121094,3.3300018310546875,4,0.023692752951586016,1.5333197701032502,83.62000274658203,-1.425934429240518,83.1500015258789,-1.0263216013813319,82.19999694824219,0.023692752951586016
10362,2014-04-07,82.08999633789062,83.37999725341797,81.83999633789062,83.36000061035156,1753200.0,-0.017709744673186312,1.3511508176862508,2.9534962119195898,51.724102193703104,50.167047848120035,-0.543025163993164,-0.7089669008662014,-1.8130915893093231,-1.4876116650017792,8.493266070572234,1.7300033569335938,-0.40218322844765453,0.6064964294433537,-1.573618152828331,2.7866110117150384,-0.4835608616924958,1.6965537205792032,-1.417214088391617,16.893608352008382,-29.40200466737763,1.0900572911358455,4,0.21500396728515625,0.21500396728515625,-1.7724952697753906,-1.8049964904785156,4.140007019042969,0,0.03959069490785061,-2.5809627611262487,83.56999969482422,1.5333197701032502,83.62000274658203,-1.425934429240518,83.1500015258789,0.03959069490785061
10363,2014-04-08,82.26000213623047,82.66999816894531,81.4800033569336,81.98999786376953,1874700.0,0.0020709685214270745,1.183484055211804,-0.21260107411901816,59.1907403307705,52.35422537313283,-0.6146273346468405,-0.9023990599848162,-1.8959999737417945,-1.619678598229143,7.756358062869786,1.1899948120117188,-0.281524021397928,0.7620021820068388,-1.4355246679619569,2.9595290319756344,-0.33676124297755905,1.8607656069912366,-1.1404981727165193,21.311465158018272,-26.876860570883238,1.0987634249843956,4,0.0449981689453125,0.0449981689453125,-1.7400016784667969,-1.9750022888183594,3.6999969482421875,1,0.04692439229407053,1.3511508176862508,82.08999633789062,-2.5809627611262487,83.56999969482422,1.5333197701032502,83.62000274658203,0.04692439229407053
10364,2014-04-09,83.3499984741211,83.4800033569336,82.47000122070312,82.4800033569336,2018900.0,0.01325062374889674,-1.2696692783787955,3.2221531506075163,63.75766168355337,55.79991298266815,-1.435438654390225,-1.996298213634418,-2.9076486275926925,-2.671718805851853,7.592177764546531,1.220001220703125,0.01456915887420962,1.7894985198974638,-0.5468374111269441,4.125834450921872,0.6213305543852528,2.957666485409675,-1.8699951171875,51.09281814713908,0.397219553283783,1.1681679655122066,4,-0.8400001525878906,-1.0449981689453125,-2.812498092651367,-3.0649986267089844,2.279998779296875,2,0.033233405197013566,1.183484055211804,82.26000213623047,1.3511508176862508,82.08999633789062,-2.5809627611262487,83.56999969482422,0.033233405197013566
10365,2014-04-10,81.9800033569336,83.58999633789062,81.77999877929688,83.26000213623047,1926000.0,-0.0164366543763389,-1.154748821536589,-1.471271222113091,55.5353859275998,57.35435686212035,0.30177466759319316,-0.5854356981081992,-1.4513656855356203,-1.2761388683823895,7.719493280714151,1.80999755859375,0.1350879913085805,0.37450332641601847,-1.957530619284256,2.706537272116293,-0.7915136464341117,1.5405202992661486,3.1599960327148438,13.661216993973605,-37.668597308390844,1.1660169728501342,4,1.089996337890625,0.3249969482421875,-1.1250019073486328,-1.6950035095214844,4.079994201660156,3,0.051841910538791725,-1.2696692783787955,83.3499984741211,1.183484055211804,82.26000213623047,1.3511508176862508,82.08999633789062,0.051841910538791725
10366,2014-04-11,81.2699966430664,82.0199966430664,80.97000122070312,81.33999633789062,2017300.0,-0.008660730480528067,-2.134358951000376,0.05468731373530744,55.085485433792996,58.30588334779879,1.2200312200271242,0.21265730006800254,-0.6928132416396124,-0.5460129369969593,8.04442445706049,1.0499954223632812,0.32494152062970727,-0.38450317382812216,-2.6400843713617377,1.8710780237054934,-1.51229377259493,0.7432874249386856,3.802802734375007,11.450228299864884,-43.56274343226821,1.1277905987668075,4,1.785003662109375,1.035003662109375,-0.2724952697753906,-0.9849967956542969,4.060005187988281,4,0.0725975362321154,-1.154748821536589,81.9800033569336,-1.2696692783787955,83.3499984741211,1.183484055211804,82.26000213623047,0.0725975362321154
10367,2014-04-14,81.63999938964844,82.4000015258789,80.91000366210938,82.12000274658203,1428100.0,0.004552759466781575,1.865377984814584,6.857220708446866,52.019217225958656,58.47435082584135,1.0042316797709674,-0.17747063450643452,-0.9954300183284914,-0.8903471610334179,8.18795278723919,1.4899978637695312,0.6843517570080593,-0.007500457763669033,-2.2623105835095885,2.2473096679822504,-1.1349055206366359,1.1199046051092978,3.2686880615234486,27.23872099114077,-24.45280749548881,1.1274050628729624,4,1.3850021362304688,0.6650009155273438,-0.6424980163574219,-1.3549995422363281,4.069999694824219,0,0.06442922802002626,-2.134358951000376,81.2699966430664,-1.154748821536589,81.9800033569336,-1.2696692783787955,83.3499984741211,0.06442922802002626
10368,2014-04-15,82.16000366210938,82.2300033569336,80.80000305175781,81.66000366210938,1786900.0,0.006369479132148026,3.4687552154113916,-1.0416593817054756,57.18419387589941,58.10744997729543,0.534126914329903,-0.7019612046172767,-1.3732390901009381,-1.3769277374106679,8.239746819496993,1.4300003051757812,0.9233914486437556,0.49250373840331463,-1.7735758660002148,2.758583342806844,-0.6405360637984501,1.6255435406050793,2.5087627617187565,48.745658891410756,-4.365336598112307,1.1330398022017674,4,0.80999755859375,0.14499664306640625,-1.1625022888183594,-1.8750038146972656,3.6999969482421875,1,0.04953748190618956,1.865377984814584,81.63999938964844,-2.134358951000376,81.2699966430664,-1.154748821536589,81.9800033569336,0.04953748190618956
10369,2014-04-16,83.3499984741211,83.75,82.52999877929688,82.83000183105469,1804100.0,0.01448386999720297,-1.1785682658837473,1.0399932861328125,66.35599276168671,57.987612380520254,-0.6979073011104475,-1.7717195369618821,-2.4252337986403063,-2.517777198263971,8.35455135406717,1.589996337890625,1.1135429231716216,1.5484985351562557,-0.7851670347914563,3.8821641051039677,0.38166575018239257,2.715331320130119,1.009266879941407,86.44061221428534,27.480062317837465,1.1668327849738582,4,-0.37999725341796875,-1.0449981689453125,-2.352497100830078,-3.0649986267089844,3.0500030517578125,2,0.03131374514856078,3.4687552154113916,82.16000366210938,1.865377984814584,81.63999938964844,-2.134358951000376,81.2699966430664,0.03131374514856078
10370,2014-04-17,84.20999908447266,84.4800033569336,83.33999633789062,83.52999877929688,2654100.0,0.010317943924361028,-1.1509461122667108,1.3077013366198629,66.16678822200294,58.55772973944082,-1.6376299984663802,-2.480068519218918,-3.1395536995804463,-3.3315952318825452,8.584225139753482,1.1400070190429688,1.2281812574336897,2.231499099731451,-0.2716554476333357,4.734653647096238,0.9799218260490647,3.4830763734138372,-3.4099960327148438,92.66292798722905,32.02136406059217,1.251577273682392,4,-1.5699958801269531,-1.904998779296875,-3.2124977111816406,-3.924999237060547,2.5100021362304688,3,0.016862583830702604,-1.1785682658837473,83.3499984741211,3.4687552154113916,82.16000366210938,1.865377984814584,81.63999938964844,0.016862583830702604
10371,2014-04-21,84.5999984741211,84.5999984741211,83.5999984741211,84.36000061035156,2395000.0,0.004631271747874255,7.333407508662619,0.3529378765609398,65.58623714223165,60.097966955943996,-2.0854684232317027,-2.706392780242197,-3.393423236976915,-3.677944551047716,9.467735726754736,1.0,1.1645489165825325,2.4294986724853516,-0.2621142854272307,5.121111630397934,1.0836921935290604,3.7753051514416427,-3.726395416259763,100.0,39.9769404833708,1.3458064789562876,4,-1.8999977111816406,-2.2949981689453125,-3.5449981689453125,-4.314998626708984,1.9199981689453125,0,0.017257672704559912,-1.1509461122667108,84.20999908447266,-1.1785682658837473,83.3499984741211,3.4687552154113916,82.16000366210938,0.017257672704559912
10372,2014-04-22,85.11000061035156,86.45999908447266,85.04000091552734,85.9800033569336,3527500.0,0.006028394154007799,-1.8118716149354523,-3.6250437104619,64.36326691078673,60.67269213150136,-2.371411546028412,-2.977628412957216,-3.808853627123213,-4.136736342338722,10.222317056937284,1.8600006103515625,0.9961102616762787,2.691000747680661,-0.1260673053017456,5.508068800663068,1.282466721189465,4.0995347741718575,-4.087341735839843,76.14842013460634,20.132040520589875,1.4085340264912027,4,-1.4799995422363281,-2.145000457763672,-3.9949989318847656,-4.825000762939453,1.6399993896484375,1,0.0025849044662840104,7.333407508662619,84.5999984741211,-1.1509461122667108,84.20999908447266,-1.1785682658837473,83.3499984741211,0.0025849044662840104
10373,2014-04-23,85.4000015258789,85.87000274658203,85.23999786376953,85.38999938964844,2154100.0,0.0034073659199582718,-3.0644796101690743,-0.01149667201599537,61.8795991795394,60.464018519944254,-2.424080865011561,-3.097213495258856,-3.970593814031446,-4.373959374781293,11.061599989956086,0.7600021362304688,0.9291914180649883,2.7720016479492244,-0.28088471768244005,5.824888013580889,1.245558465133385,4.298444830765064,-4.051102238769531,73.02805403862843,20.90029328283748,1.526443182815834,4,-1.7700004577636719,-2.4350013732910156,-4.285001754760742,-5.115001678466797,1.1500015258789062,2,0.0036299479280432756,-1.8118716149354523,85.11000061035156,7.333407508662619,84.5999984741211,-1.1509461122667108,84.20999908447266,0.0036299479280432756
10374,2014-04-24,85.61000061035156,85.80000305175781,85.16000366210938,85.66000366210938,1871100.0,0.002459005629045885,2.878762657788875,-4.999237223493516,60.803446062087104,61.04935853488729,-2.547703489760522,-3.0758443232258514,-4.046280159563381,-4.53293642245464,12.224378850126513,0.6399993896484375,1.0766058531101521,2.7350006103515625,-0.4474818198032722,5.917483040506397,1.1437593952741452,4.32624182542898,-3.9544353354003903,72.75648314565528,24.70929104397147,1.5912412150774142,4,-1.9799995422363281,-2.645000457763672,-4.495000839233398,-5.424999237060547,1.339996337890625,3,0.0029202195796944608,-3.0644796101690743,85.4000015258789,-1.8118716149354523,85.11000061035156,7.333407508662619,84.5999984741211,0.0029202195796944608
10375,2014-04-25,84.47000122070312,85.43000030517578,84.19000244140625,85.1500015258789,2175000.0,-0.013316194153964234,1.0,13.599176075678974,54.3689349154064,60.96974181062211,-1.1369120080092046,-1.6561007021546743,-2.7830905819206464,-3.349303452183534,12.271006327008962,1.4199981689453125,1.1203878337162791,1.3635009765625057,-1.551789309279613,4.278791262404624,-0.0941441663585465,2.821146119483558,-2.526169917180667,30.419669962066443,-15.197945137352797,1.457645142921059,4,-0.8400001525878906,-1.5050010681152344,-3.3800010681152344,-4.284999847412109,2.3600006103515625,4,0.02284835180874545,2.878762657788875,85.61000061035156,-3.0644796101690743,85.4000015258789,-1.8118716149354523,85.11000061035156,0.02284835180874545
10376,2014-04-28,84.4800033569336,85.0999984741211,83.56999969482422,84.91000366210938,1898900.0,0.00011841051362515564,2.7778217336837248,0.6323531061719531,63.533434079250576,62.24909923876566,-0.7193354921818838,-1.4473253318660397,-2.6475812380998462,-3.3071872947674876,12.747599491200912,1.529998779296875,1.0198969091359231,1.1875030517578153,-1.567717633539246,3.9427237370548767,-0.1901072908907082,2.565113394406339,-2.2652019865541178,31.48802264003506,-17.029215498263067,1.3776103426485304,4,-0.8500022888183594,-1.5150032043457031,-3.400003433227539,-4.340003967285156,2.6399993896484375,0,0.026515125174716214,1.0,84.47000122070312,2.878762657788875,85.61000061035156,-3.0644796101690743,85.4000015258789,0.026515125174716214
10377,2014-04-29,84.7699966430664,84.97000122070312,84.16999816894531,84.87000274658203,1504800.0,0.0034326855422528446,4.333299425258125,0.23257216869821332,64.02232046195786,63.00889108166104,-0.5795981258680456,-1.5456344231493944,-2.798910585112168,-3.5289554119876527,13.739230404410458,0.8000030517578125,1.1271711765017756,1.3054965972900447,-1.3619805005050978,3.9729736950851873,-0.028241951607526516,2.639235146187616,-2.300483409841334,52.17371113160356,0.20623906103084977,1.3337385488975715,4,-0.2749977111816406,-1.8049964904785156,-3.6899967193603516,-4.9799957275390625,2.9000015258789062,1,0.020644096606120765,2.7778217336837248,84.4800033569336,1.0,84.47000122070312,2.878762657788875,85.61000061035156,0.020644096606120765
10378,2014-04-30,85.2300033569336,85.36000061035156,84.33999633789062,84.6500015258789,1681600.0,0.005426527451736218,1.4285921889191644,-5.799664327128471,61.29809632102116,62.44690258825376,-0.6239432088496386,-1.862492597798905,-3.1549255857033245,-3.9159324200407752,14.756565323016535,1.0200042724609375,1.327338625143227,1.6140029907226534,-1.0949412097359499,4.322947191181257,0.25953089049335176,2.968475090951955,-2.521060972633663,74.43951404593368,21.437677597834977,1.3544721002293034,4,-0.3300056457519531,-2.265003204345703,-4.275003433227539,-5.44000244140625,3.2599945068359375,2,0.017834055886409406,4.333299425258125,84.7699966430664,2.7778217336837248,84.4800033569336,1.0,84.47000122070312,0.017834055886409406
10379,2014-05-01,85.27999877929688,85.73999786376953,84.81999969482422,85.1500015258789,1713800.0,0.0005865941616112202,-1.3291065892782987,0.22413248796401042,73.57137018326875,63.269633917283294,-0.4150214009573858,-1.8390196000221124,-3.081763097088711,-3.904480065759742,15.090792407005166,0.9199981689453125,1.5742015592322218,1.5574985504150334,-1.2403273017433065,4.355324402573373,0.15858562433585632,2.9564114764942104,-2.345992992986581,78.80186762110355,19.96350152113766,1.3989129260791706,5,-0.2649993896484375,-2.3149986267089844,-4.18499755859375,-5.489997863769531,3.7600021362304688,3,0.01489217038742785,1.4285921889191644,85.2300033569336,4.333299425258125,84.7699966430664,2.7778217336837248,84.4800033569336,0.01489217038742785
10380,2014-05-02,85.43000030517578,85.80000305175781,85.04000091552734,85.12999725341797,1612000.0,0.001758929737641246,-2.1667037543313095,2.3077645401725455,82.29815283424792,65.12651343861843,-0.4176911750008827,-1.9462534136230971,-3.1478455761150173,-4.01676573587261,15.12245826159977,0.7600021362304688,1.7472148200545803,1.6170001983642521,-1.2821262159321378,4.516126612660642,0.16743699121605005,3.066563405512454,-2.284434920975741,83.40797356059544,17.807999146603237,1.4495632071481954,5,-0.41500091552734375,-2.4650001525878906,-4.244998931884766,-5.6399993896484375,3.470001220703125,4,0.01779230525151143,-1.3291065892782987,85.27999877929688,1.4285921889191644,85.2300033569336,4.333299425258125,84.7699966430664,0.01779230525151143
10381,2014-05-05,85.55000305175781,85.73999786376953,84.58999633789062,85.02999877929688,1373500.0,0.0014046909300404753,1.5555762775083923,1.7333299425258126,81.5832158316653,67.03984109649383,-0.43445135867850126,-2.013549299614027,-3.2040159470340654,-4.087593246721127,14.305340840892578,1.1500015258789062,1.727282683440393,1.638002777099615,-1.3597348155978892,4.635740369797119,0.13913398075087002,3.13687157344836,-2.2055716455414114,84.66262263161836,13.623198634340298,1.4988687963487506,5,-0.8300018310546875,-2.3800048828125,-4.475002288818359,-5.760002136230469,3.1399993896484375,0,0.01496199571755108,-2.1667037543313095,85.43000030517578,-1.3291065892782987,85.27999877929688,1.4285921889191644,85.2300033569336,0.01496199571755108
10382,2014-05-06,85.33999633789062,85.87000274658203,85.16999816894531,85.4800033569336,1369100.0,-0.002454783242265113,-1.9166653421282682,-0.26924205522462513,77.04073159085719,68.72441136441803,-0.21052808582012972,-1.631209629229204,-2.9396827509567203,-3.8294526504044484,14.622349361219861,0.7000045776367188,1.6486912235393874,1.265496063232419,-1.66804482273146,4.199036949196298,-0.20127437974952045,2.7322665062143585,-1.8086308709788455,65.35920335492493,-8.149096178266106,1.4667704429819404,5,-0.6199951171875,-1.7099952697753906,-4.262495040893555,-5.549995422363281,2.470001220703125,1,0.02085782147966997,1.5555762775083923,85.55000305175781,-2.1667037543313095,85.43000030517578,-1.3291065892782987,85.27999877929688,0.02085782147966997
10383,2014-05-07,86.12000274658203,86.22000122070312,84.93000030517578,85.44000244140625,1501600.0,0.00913998643265801,1.9318294131416731,-4.856901531251703,75.31988964609201,70.33734954041857,-0.9808037552577815,-2.2210833300292876,-3.659047479519103,-4.537778861758923,15.301757886414984,1.2900009155273438,1.5738436542969367,1.8525024414062443,-1.0862975911311423,4.791302473943631,0.383102425137551,3.3219024576749376,-2.4129192626165974,93.86514266456976,21.084198219312412,1.469400016268692,5,-1.2250022888183594,-2.490001678466797,-5.125001907348633,-6.3300018310546875,2.05999755859375,2,0.01799808839909489,-1.9166653421282682,85.33999633789062,1.5555762775083923,85.55000305175781,-2.1667037543313095,85.43000030517578,0.01799808839909489
10384,2014-05-08,86.12000274658203,86.83999633789062,85.87999725341797,85.87999725341797,1236400.0,0.0,-6.999809269502194,0.3529490962537446,70.71580354955945,72.15366827754669,-1.006719329748961,-2.1111616230813013,-3.616175754701743,-4.461059876346923,15.668629012540222,0.9599990844726562,1.4841273793844891,1.7140022277831974,-1.3027894193445633,4.730793874910958,0.20560640421930998,3.222398051347085,-2.247744326586158,68.00028483072916,-2.1721277551141327,1.5083958235638835,5,-0.9150047302246094,-2.3000030517578125,-5.020002365112305,-6.3300018310546875,1.4699935913085938,3,0.02751968232236912,1.9318294131416731,86.12000274658203,-1.9166653421282682,85.33999633789062,1.5555762775083923,85.55000305175781,0.02751968232236912
10385,2014-05-09,86.2300033569336,86.3499984741211,85.4000015258789,85.94999694824219,1277700.0,0.0012772945522918633,2.65385800431357,1.1666666666666667,68.82215299606726,72.74130371274853,-0.9396200345375121,-1.9883829957858126,-3.6740503654000776,-4.501225850546206,16.402715386307285,0.9499969482421875,1.4149871812282697,1.6115028381347685,-1.281985327220852,4.504991003490389,0.16475875545695828,3.0582469208125787,-2.120325903506142,72.88920084635416,6.221691453170678,1.44674408267781,5,-0.725006103515625,-2.410003662109375,-4.8000030517578125,-6.410003662109375,1.7399978637695312,4,0.03258723703120214,-6.999809269502194,86.12000274658203,1.9318294131416731,86.12000274658203,-1.9166653421282682,85.33999633789062,0.03258723703120214
10386,2014-05-12,87.16999816894531,87.5,86.58999633789062,86.58999633789062,1395500.0,0.010901017922042566,-2.1379337560179947,2.071387700607613,71.63858542339847,73.58755537513083,-1.6292436847722769,-2.596842558293787,-4.558625761198783,-5.381816876701237,17.978746530472627,1.2699966430664062,1.368179933447209,2.256497573852542,-0.3922543279482795,4.905249475653363,0.9321216229521383,3.5808735247529455,-2.841895204760803,87.15946030191031,20.795180334091413,1.324375950900409,5,-1.25,-3.0199966430664062,-5.4799957275390625,-7.089996337890625,1.2400054931640625,0,0.019846316316086687,2.65385800431357,86.2300033569336,-6.999809269502194,86.12000274658203,1.9318294131416731,86.12000274658203,0.019846316316086687
10387,2014-05-13,86.9000015258789,88.0,86.77999877929688,87.56999969482422,2996000.0,-0.0030973574479503663,-1.6813105737952312,-1.155165609955013,65.82276647319574,74.09029650315023,-1.1458276999297965,-2.015932662247735,-4.213927312208142,-5.052904391148843,19.489176147006354,1.220001220703125,1.4749555338345175,1.7235008239746037,-0.5785557489942192,4.025557396943427,0.5724725374901993,2.874529110459008,-2.254708858112849,64.16942724862137,-1.2960832772482007,1.1510282864844092,5,-0.6050033569335938,-2.5,-4.595001220703125,-6.2050018310546875,1.9799957275390625,1,0.020598399126544154,-2.1379337560179947,87.16999816894531,2.65385800431357,86.2300033569336,-6.999809269502194,86.12000274658203,0.020598399126544154
10388,2014-05-14,86.2300033569336,87.04000091552734,86.16999816894531,87.04000091552734,1929500.0,-0.00770999030127506,1.1481614045663477,1.208954883964563,55.96155962293218,72.13365088533506,-0.35655799552654344,-1.080799580209856,-3.4993288238865006,-4.3469279076447265,20.954281949830516,0.8700027465820312,1.4845706909137988,0.8500026702880916,-1.0055622053582027,2.705567545934386,-0.07777976753506266,1.777785108111246,-1.1821458092994703,31.923166083213268,-31.272583359711653,0.9277824378231481,5,0.06499481201171875,-1.8300018310546875,-3.9250030517578125,-5.535003662109375,3.149993896484375,2,0.018323021456001287,-1.6813105737952312,86.9000015258789,-2.1379337560179947,87.16999816894531,2.65385800431357,86.2300033569336,0.018323021456001287
10389,2014-05-15,85.95999908447266,86.0999984741211,84.81999969482422,85.77999877929688,2327900.0,-0.0031312102742626635,4.56522316023419,-0.22222326878155377,67.20548046579731,70.45668728884054,0.022404211064525725,-0.637942582205838,-3.1804944115227727,-4.052209383182088,21.161789272940418,1.410003662109375,1.4665984955025095,0.44949836730957315,-1.155081183197808,2.0540779178169544,-0.35279140794411035,1.2517881425632567,2.0400009155273438,35.849033969995844,-30.19173942005952,0.8022897752536884,5,0.33499908447265625,-1.55999755859375,-3.654998779296875,-5.2649993896484375,2.7399978637695312,3,0.02582598004126946,1.1481614045663477,86.2300033569336,-1.6813105737952312,86.9000015258789,-2.1379337560179947,87.16999816894531,0.02582598004126946
10390,2014-05-16,85.62999725341797,85.93000030517578,85.30000305175781,85.7699966430664,2230400.0,-0.0038390162234691605,1.7390785152751518,-0.7777730682829653,62.365501422510114,68.3213856878233,0.4288580531327,-0.20670115252696064,-2.8041681168458013,-3.69995974687086,20.98548567796254,0.6599960327148438,1.4500392160459938,0.04849662780762287,-1.4348753468084112,1.531868602423657,-0.6931893595003942,0.7901826151156399,2.306402740478518,25.471618894985472,-43.08342643987439,0.7416859873080189,5,0.7800025939941406,-1.2299957275390625,-3.2224979400634766,-4.93499755859375,2.600006103515625,4,0.022889164397286388,4.56522316023419,85.95999908447266,1.1481614045663477,86.2300033569336,-1.6813105737952312,86.9000015258789,0.022889164397286388
10391,2014-05-19,86.05999755859375,86.44000244140625,85.2699966430664,85.3499984741211,1313300.0,0.005021608302791636,-1.6896600106986575,-5.071444141689374,63.465517323763976,66.81302854703516,0.08806974440766169,-0.5499078215406428,-3.195109626949389,-4.11823859273629,20.854451906829272,1.1700057983398438,1.3543546628203842,0.4054969787597713,-1.0169469483027882,1.8279409058223308,-0.30572498477150134,1.116718942291044,1.8140744293212947,38.99363977265366,-30.326785502084995,0.7112219635312779,5,0.3500022888183594,-1.6599960327148438,-3.37249755859375,-5.364997863769531,2.5600051879882812,0,0.022193861448914776,1.7390785152751518,85.62999725341797,4.56522316023419,85.95999908447266,1.1481614045663477,86.2300033569336,0.022193861448914776
10392,2014-05-20,85.33000183105469,86.08000183105469,85.0,85.93000030517578,1733300.0,-0.008482404697281676,1.4,-0.8450693631059197,50.98812620151533,64.10949927541553,0.9124528209422067,0.20808347403159644,-2.4172910021005976,-3.390866262297081,19.741625592939542,1.0800018310546875,1.1748070682000389,-0.3354988098144531,-1.7435430780415402,1.072545458412634,-1.0395209439279967,0.3685233242990904,2.4829887109985407,22.97305656746168,-43.81202522146579,0.7040221341135432,5,1.0799980163574219,-0.9300003051757812,-2.6500015258789062,-4.635002136230469,2.6199951171875,1,0.03609518065114781,-1.6896600106986575,86.05999755859375,1.7390785152751518,85.62999725341797,4.56522316023419,85.95999908447266,0.03609518065114781
10393,2014-05-21,85.70999908447266,86.02999877929688,85.25,85.58999633789062,1178400.0,0.004453266673664524,1.052622596998444,-0.2000050862759559,53.988865911088645,62.250950648918774,0.5232004710832001,-0.15546977691177233,-2.7343925236226596,-3.7772117694519807,18.568660762258354,0.779998779296875,1.0065308512703695,0.028998565673830967,-1.3735541107528206,1.4315512421004826,-0.6722777725395019,0.7302749038871639,2.043131640635991,54.93814078563793,-9.90030489217824,0.7012763382133264,5,0.7000007629394531,-1.30999755859375,-3.0449981689453125,-5.0149993896484375,2.8400039672851562,2,0.036985161624154106,1.4,85.33000183105469,-1.6896600106986575,86.05999755859375,1.7390785152751518,85.62999725341797,0.036985161624154106
10394,2014-05-22,85.86000061035156,86.26000213623047,85.38999938964844,85.94999694824219,1345100.0,0.001750105325879936,1.450688788119748,-0.7499523173755483,53.988865911088645,60.602807639476694,0.3715070129597251,-0.30122561011432936,-2.8226493542256748,-3.930837644536524,17.45995108774859,0.8700027465820312,0.9011164753248835,0.16650009155273438,-1.2378432908072199,1.5708434739126886,-0.5356715996272357,0.8686717827327044,1.8344674941513972,59.72216335353706,-2.6530450676852624,0.7021716911799767,5,0.5499992370605469,-0.595001220703125,-3.2224998474121094,-5.165000915527344,1.6999969482421875,3,0.04099693242538849,1.052622596998444,85.70999908447266,1.4,85.33000183105469,-1.6896600106986575,86.05999755859375,0.04099693242538849
10395,2014-05-23,86.4000015258789,86.54000091552734,85.75,85.80000305175781,986000.0,0.006289318794417076,-1.2571307124717988,-6.666920990166158,57.31495451913191,59.01129309455819,-0.158513071470324,-0.7264685430196351,-3.2604751034979103,-4.46896465054553,17.17169278380471,0.7900009155273438,0.7739239123017683,0.6100009918212947,-0.7025942418695621,1.9225962255121516,-0.04629662502414078,1.2662986086667303,1.2369772104304815,90.90913594681224,30.05796984405636,0.6562976168454312,5,0.009998321533203125,-0.7300033569335938,-3.762500762939453,-5.7050018310546875,0.970001220703125,4,0.02662031691833211,1.450688788119748,85.86000061035156,1.052622596998444,85.70999908447266,1.4,85.33000183105469,0.02662031691833211
10396,2014-05-27,86.72000122070312,87.0999984741211,86.52999877929688,86.58999633789062,1228900.0,0.0037037001061668295,-3.55999755859375,0.21667535572142466,61.65545025040402,58.54825795869245,-0.6135823667999603,-0.9170673356495911,-3.4470065898829603,-4.795429594374127,17.485020565980637,0.6999969482421875,0.7051696463824157,0.8180007934570312,-0.40301981736668324,2.0390214042807457,0.2074904880451811,1.4285110988688814,0.8606379347765625,81.90487954630501,20.73068677537104,0.6105103054118561,5,-0.7600021362304688,-0.9350013732910156,-4.247499465942383,-6.025001525878906,0.48999786376953125,1,0.01741238601216688,-1.2571307124717988,86.4000015258789,1.450688788119748,85.86000061035156,1.052622596998444,85.70999908447266,0.01741238601216688
10397,2014-05-28,86.5199966430664,87.25,86.48999786376953,86.80000305175781,1408600.0,-0.002306325816667232,-3.4705486368226186,-2.1538145539906104,53.745263771495196,58.30200286408834,-0.5287543411720463,-0.6105375302852281,-3.1611404827135345,-4.588908166471171,17.851444027458193,0.7600021362304688,0.6393168035587422,0.5304962158203068,-0.596128513428809,1.6571209450694226,-0.032816148804258205,1.0938085804448718,1.0054297232001659,63.49983215332031,6.1939346809899405,0.5633123646245608,5,-0.4849967956542969,-0.7349967956542969,-4.017496109008789,-5.529998779296875,1.1800003051757812,2,0.02427191614649593,-3.55999755859375,86.72000122070312,-1.2571307124717988,86.4000015258789,1.450688788119748,85.86000061035156,0.02427191614649593
10398,2014-05-29,86.75,86.94000244140625,86.3499984741211,86.72000122070312,1271600.0,0.002658383794008401,1.8780424264979532,-0.10713604533936405,55.65527188451534,57.018646355057015,-0.7568276833049481,-0.7597822918409634,-3.3001947220705716,-4.819772913192963,17.95414852460401,0.5900039672851562,0.4750318272252798,0.6844997406005859,-0.43142328006450725,1.8004227612656791,0.12653823026803934,1.2424612509331325,0.7213178328377268,73.11828839101865,16.45608398361803,0.557961510332549,5,-0.625,-0.9650001525878906,-3.4524993896484375,-4.619998931884766,0.69000244140625,3,0.013832817847172274,-3.4705486368226186,86.5199966430664,-3.55999755859375,86.72000122070312,-1.2571307124717988,86.4000015258789,0.013832817847172274
10399,2014-05-30,86.55000305175781,86.77999877929688,86.43000030517578,86.5,2216500.0,-0.00230544032555835,-2.684147124959846,1.6668362156663277,52.82685440921351,55.95879668691295,-0.5189058279598697,-0.48460747788051606,-2.974558002584871,-4.605362928542661,17.840570129187395,0.34999847412109375,0.35006487755424587,0.4210025787353544,-0.6503649419886557,1.4923700994593645,-0.11468118162665064,0.9566863390973595,0.8682884183196506,53.333536783854164,-1.223348914227465,0.5356837603620028,5,-0.4250030517578125,-0.7650032043457031,-3.25250244140625,-4.345005035400391,0.279998779296875,4,0.023108029225648696,1.8780424264979532,86.75,-3.4705486368226186,86.5199966430664,-3.55999755859375,86.72000122070312,0.023108029225648696
10400,2014-06-02,86.94999694824219,87.25,86.29000091552734,86.55000305175781,1780900.0,0.0046215353250209645,-1.0869586850878212,7.999389685688129,47.851548530148065,54.22391126540007,-0.7956364537507739,-0.8062238624616072,-3.2416737438881142,-4.986715123526892,17.809514222692176,0.9599990844726562,0.33481802993986776,0.7449966430664006,-0.3332181796966722,1.8232114658294734,0.20588923168486417,1.284104054447937,0.4163286863302176,68.74965230590723,17.560126030134157,0.5391074113815354,6,-0.8249969482421875,-1.1649971008300781,-3.652496337890625,-4.744998931884766,-0.20999908447265625,0,0.007015533430261955,-2.684147124959846,86.55000305175781,1.8780424264979532,86.75,-3.4705486368226186,86.5199966430664,0.007015533430261955
10401,2014-06-03,86.83000183105469,87.19999694824219,86.61000061035156,86.68000030517578,1611200.0,-0.0013800473996442575,-3.068927415748073,0.37500953688868544,49.29577680998791,54.03587244411925,-0.6201445830540706,-0.617054344456534,-2.9903567063511503,-4.8399645414279036,18.178908520707132,0.589996337890625,0.2836133745731928,0.5610015869140597,-0.5054025905109256,1.627405764339045,0.027799498201574124,1.0942036756265452,0.485397284722751,56.25014901175405,6.4256198455067235,0.5332020887124918,6,-0.5800018310546875,-1.0450019836425781,-3.532501220703125,-4.625003814697266,-1.1800003051757812,1,0.006219059128641069,-1.0869586850878212,86.94999694824219,-2.684147124959846,86.55000305175781,1.8780424264979532,86.75,0.006219059128641069
10402,2014-06-04,87.12000274658203,87.20999908447266,86.41999816894531,86.62000274658203,1003800.0,0.0033398699690412315,1.323557131316758,3.3332994252581254,59.69499019314517,54.66988625323664,-0.7035136535162962,-0.8083064821539523,-3.1229706924090976,-5.101571435296705,18.40037977922231,0.7900009155273438,0.28864786111451224,0.7620021820068388,-0.2746443081440617,1.7986486721577393,0.24367893693138853,1.280325427082289,0.1454883807763423,86.45860652154909,32.94989948474899,0.5183232450754532,6,-0.8000030517578125,-1.035003662109375,-3.8225021362304688,-4.915004730224609,-1.220001220703125,2,0.0010330157834408382,-3.068927415748073,86.83000183105469,-1.0869586850878212,86.94999694824219,-2.684147124959846,86.55000305175781,0.0010330157834408382
10403,2014-06-05,87.66999816894531,87.87000274658203,87.05000305175781,87.19999694824219,1986100.0,0.006313078570063135,-1.1298997265268915,0.94000244140625,67.55650387972159,56.17740158308475,-1.0574469210426969,-1.3030334102417669,-3.5407602267158182,-5.625913555991758,18.583050255612427,0.8199996948242188,0.2712977279453952,1.2344978332519503,0.05136272922027274,2.417632937283628,0.6429302812361044,1.8260653852677962,-2.8499984741210938,87.3414970979362,30.293639736249006,0.59156755201584,6,-0.8599967956542969,-1.5,-3.9399986267089844,-5.465000152587891,-1.4799957275390625,3,0.00034217839538519534,1.323557131316758,87.12000274658203,-3.068927415748073,86.83000183105469,-1.0869586850878212,86.94999694824219,0.00034217839538519534
10404,2014-06-06,88.48999786376953,88.86000061035156,87.77999877929688,87.81999969482422,1669500.0,0.00935325324455949,-1.8800048828125,1.425524316602818,76.67918308319479,58.328982534647295,-1.6373316526571244,-2.0410193884777357,-4.198568811382074,-6.393515921532028,18.617152293365454,1.19000244140625,0.413301879977908,1.935997772216794,0.4499455152391363,3.422050029194452,1.1929716437279723,2.679023900705616,-3.6089981079101534,85.60300425999317,23.54637696218625,0.7430261284888269,6,-0.9149971008300781,-1.7649993896484375,-4.557498931884766,-6.25,-2.1699981689453125,4,-0.011865696097990042,-1.1298997265268915,87.66999816894531,1.323557131316758,87.12000274658203,-3.068927415748073,86.83000183105469,-0.011865696097990042
10405,2014-06-09,89.04000091552734,89.48999786376953,88.33999633789062,88.48999786376953,1361800.0,0.006215426206751085,-1.705866513481492,0.8209023207087385,77.18987070375749,60.05502925168656,-1.981885220749902,-2.4977726612050475,-4.549888106583893,-6.905274705479826,19.248656239416967,1.1500015258789062,0.5375689536364945,2.345500946044922,0.5004454983817652,4.1905563937080785,1.4229732222133435,3.2680286698765,-3.999841125488274,85.34211749268746,19.5267889833775,0.9225277238315779,6,-1.1500015258789062,-2.0000038146972656,-5.05000114440918,-6.520000457763672,-2.75,0,-0.024820294943272647,-1.8800048828125,88.48999786376953,-1.1298997265268915,87.66999816894531,1.323557131316758,87.12000274658203,-0.024820294943272647
10406,2014-06-10,88.9000015258789,89.0999984741211,88.52999877929688,88.73999786376953,1447900.0,-0.0015723201730563074,1.0357220708446866,0.29091413510889164,86.50312587274024,63.69479170738046,-1.676427023411705,-2.3415740993550003,-4.23839441119884,-6.731927656433243,19.217145051900992,0.5699996948242188,0.6645961037130093,2.1190013885498047,0.03353369543633278,4.204469081663277,1.0762675419930616,3.1617352351065477,-3.59285145141601,80.78187633421224,9.15289991367321,1.0427338465567375,6,-1.0100021362304688,-1.8600044250488281,-4.910001754760742,-5.975002288818359,-4.160003662109375,1,-0.0242970036561877,-1.705866513481492,89.04000091552734,-1.8800048828125,88.48999786376953,-1.1298997265268915,87.66999816894531,-0.0242970036561877
10407,2014-06-11,88.69000244140625,88.93000030517578,88.4000015258789,88.69000244140625,1102500.0,-0.002362194385469474,1.2083479034873001,0.0,81.56787503293414,66.57396983498253,-1.2585966128482085,-2.098171112541962,-3.874180992805506,-6.494732561464872,18.84834873065611,0.529998779296875,0.7346383103746632,1.819502258300787,-0.4343135433990568,4.073318060000631,0.692594357450858,2.946410159150716,-3.1318814995849493,67.21323265012586,-6.257397670301998,1.1269079008499245,6,-0.8000030517578125,-1.535003662109375,-4.745002746582031,-5.730003356933594,-3.4900054931640625,2,-0.03427670348228651,1.0357220708446866,88.9000015258789,-1.705866513481492,89.04000091552734,-1.8800048828125,88.48999786376953,-0.03427670348228651
10408,2014-06-12,87.80999755859375,88.41000366210938,87.61000061035156,88.4000015258789,1475200.0,-0.009922255706260485,1.6229253955349885,-100.0,67.8898902766462,68.24764048691951,-0.23738189174595448,-1.1528342818190254,-2.8750547781447864,-5.589498784526853,18.690790771565275,1.0800018310546875,0.7352496377415036,0.8604976654052763,-1.409494542942653,3.1304898737532056,-0.2744984387686884,1.995493769579241,-2.0159640014555578,10.63815108658158,-61.90418298065244,1.134996104173968,6,0.0800018310546875,-0.654998779296875,-3.6349964141845703,-4.844997406005859,-2.2900009155273438,3,-0.02175146436418407,1.2083479034873001,88.69000244140625,1.0357220708446866,88.9000015258789,-1.705866513481492,89.04000091552734,-0.02175146436418407
10409,2014-06-13,88.18000030517578,88.62999725341797,87.69000244140625,87.8499984741211,1213700.0,0.004213674488888763,-1.892318888210714,-0.559321376385243,66.85605294338642,70.35925208839043,-0.39320375309253564,-1.420839708221152,-3.1498068774403407,-5.9377727274089125,19.728546721976652,0.9399948120117188,0.8290076327751592,1.1195003509521513,-1.163835441296058,3.4028361432003607,-0.022167545171953407,2.261168247076256,-2.16420888963971,30.319176998153523,-38.25165726376511,1.1416678961241016,6,-0.22500228881835938,-1.0250015258789062,-3.917499542236328,-5.215000152587891,-2.4000015258789062,4,-0.022567451314158493,1.6229253955349885,87.80999755859375,1.2083479034873001,88.69000244140625,1.0357220708446866,88.9000015258789,-0.022567451314158493
10410,2014-06-16,87.58999633789062,88.19999694824219,87.19000244140625,87.97000122070312,2315200.0,-0.006690904572955958,1.4047593097184379,-1.1515235585148194,57.83778953879991,71.30836461381398,0.33204985560912803,-0.7130258797589164,-2.4845961607777696,-5.326695525154619,20.61044105378707,1.0099945068359375,0.8871253025781414,0.43149642944335653,-1.7597135097414878,2.622706368628201,-0.6641085401490727,1.5271013990357858,-1.365752535460544,20.94213232033937,-44.044216818784534,1.0956049695924224,6,0.3650016784667969,-0.43499755859375,-3.0774974822998047,-4.43499755859375,-2.0099945068359375,0,-0.014499334355115412,-1.892318888210714,88.18000030517578,1.6229253955349885,87.80999755859375,1.2083479034873001,88.69000244140625,-0.014499334355115412
10411,2014-06-17,87.97000122070312,88.33000183105469,87.25,87.37999725341797,1412800.0,0.004338450721547815,-1.5411853407652745,-1.552622068743977,62.65273759292078,71.63700321378906,0.1461264955841699,-0.9935406144436172,-2.781816009582542,-5.661967186461624,21.236162848105973,1.0800018310546875,0.99926332166865,0.7160011291503849,-1.4398270060859346,2.8718292643867045,-0.36191293846776773,1.7939151967685376,-1.5498121745926738,44.82757108719005,-19.50630661894712,1.0779140676181564,6,0.2999992370605469,-0.81500244140625,-3.3075027465820312,-4.81500244140625,-2.5800018310546875,1,-0.019097422778941664,1.4047593097184379,87.58999633789062,-1.892318888210714,88.18000030517578,1.6229253955349885,87.80999755859375,-0.019097422778941664
10412,2014-06-18,88.41000366210938,88.55000305175781,87.61000061035156,88.16999816894531,1309000.0,0.005001732810056003,2.6153643005956746,0.4067862361475696,63.97308905580502,71.23884601113166,-0.10241596623227167,-1.255327257162861,-3.084501470655667,-6.017020187371003,22.187469039913132,0.94000244140625,1.1387277819457893,1.0020034790039034,-1.0103965226171,3.0144034806249067,-0.004196521806591136,2.008203479814398,-1.8056260869393839,84.72261222932771,20.611764564467975,1.0062000008104992,6,-0.07000350952148438,-1.2550048828125,-3.3750038146972656,-4.9250030517578125,-3.25,2,-0.04151120513879958,-1.5411853407652745,87.97000122070312,1.4047593097184379,87.58999633789062,-1.892318888210714,88.18000030517578,-0.04151120513879958
10413,2014-06-19,88.87999725341797,88.94999694824219,88.2699966430664,88.5,1719400.0,0.005316067999554086,1.615402673239726,1.5832856507088817,68.76002049248301,70.35893905660812,-0.42769815570264313,-1.5554020413443936,-3.414366169881646,-6.383779177291615,23.30010572521691,0.6800003051757812,1.3044785665382506,1.3134971618652287,-0.6341034464669804,3.2610977701974377,0.33969685769912417,2.287297466031333,-2.102482460932009,96.02273219874635,29.286694911545197,0.9738003041661044,6,-0.5399971008300781,-1.7249984741210938,-3.5324974060058594,-5.144996643066406,-4.129997253417969,3,-0.0414041451270889,2.6153643005956746,88.41000366210938,-1.5411853407652745,87.97000122070312,1.4047593097184379,87.58999633789062,-0.0414041451270889
10414,2014-06-20,89.37999725341797,89.5,88.86000061035156,89.05000305175781,3819100.0,0.005625562730097622,1.2456130957957998,0.868412070592487,69.25513714157896,69.47730199414384,-0.8808008708131609,-1.8742661206697733,-3.8006772958559196,-6.7880854088041644,24.44598541485208,0.6399993896484375,1.4173137308225137,1.6374973297119197,-0.2969312557871717,3.571925915211011,0.670283036962374,2.6047116224614655,-2.439733476654993,94.80507041509235,27.15371732465195,0.9672142927495461,6,-1.0349960327148438,-2.2199974060058594,-4.032497406005859,-5.644996643066406,-5.879997253417969,4,-0.043186403322516886,1.615402673239726,88.87999725341797,2.6153643005956746,88.41000366210938,-1.5411853407652745,87.97000122070312,-0.043186403322516886
10415,2014-06-23,88.69999694824219,89.29000091552734,88.18000030517578,89.2300033569336,1815200.0,-0.007607969636067247,2.415378475767926,-1.6061082468268097,63.60984201513439,66.9336037877432,-0.2839639529434379,-1.067871382771969,-2.9683799668160162,-6.004356630103757,25.146559089041382,1.1999969482421875,1.4327056479881008,0.8424972534179744,-1.0283070166650816,2.7133015235010305,-0.09290488162355359,1.7778993884595025,-1.554954273620254,64.44430881076389,-4.4571654389305735,0.9354021350415247,6,-0.3549957275390625,-1.4499969482421875,-3.352497100830078,-4.964996337890625,-4.6100006103515625,0,-0.032919935393562416,1.2456130957957998,89.37999725341797,1.615402673239726,88.87999725341797,2.6153643005956746,88.41000366210938,-0.032919935393562416
10416,2014-06-24,88.2300033569336,89.0999984741211,88.18000030517578,88.41000366210938,1678800.0,-0.005298687795703527,-5.571265088144737,0.3396191106824627,57.87234134653885,64.30076671147705,0.09051430119895088,-0.5048350745031058,-2.3255215431002227,-5.447802636877327,25.4896269585842,0.9199981689453125,1.3046395917342153,0.2970035552978487,-1.5009728983651627,2.09498000896086,-0.601984671533657,1.1959917821293544,-0.8965640962814092,32.804388719795256,-32.47683440869788,0.898988226831503,6,0.11499786376953125,-0.9800033569335938,-2.825002670288086,-4.495002746582031,-5.8600006103515625,1,-0.030035151593028386,2.415378475767926,88.69999694824219,1.2456130957957998,89.37999725341797,1.615402673239726,88.87999725341797,-0.030035151593028386
10417,2014-06-25,88.62000274658203,88.9000015258789,88.0199966430664,88.1500015258789,1292900.0,0.004420258130000354,-1.4109359976589608,-2.6111134658585176,56.89407554310935,63.079009518861845,-0.34694358419957894,-0.7688604956007623,-2.5464882943382463,-5.7413888456597135,25.676481285437795,0.8800048828125,1.129129148225104,0.5820026397705078,-1.1107255005651524,2.274730780106168,-0.2643614303973294,1.428366709938345,-1.113238626782021,40.54086098552996,-21.04315870730995,0.8463640701678334,6,-0.27500152587890625,-1.3700027465820312,-3.2150020599365234,-4.885002136230469,-6.560005187988281,2,-0.03644779120770414,-5.571265088144737,88.2300033569336,2.415378475767926,88.69999694824219,1.2456130957957998,89.37999725341797,-0.03644779120770414
10418,2014-06-26,87.94999694824219,88.19999694824219,87.30999755859375,88.05000305175781,1397800.0,-0.0075604353145394265,3.450064850843061,-0.21277839101357054,45.994066289574576,60.76101100177164,0.3855547587985342,-0.004579222293159546,-1.7285141533756132,-4.9445157076551,25.726633380924667,1.3100051879882812,0.8992001785927641,-0.148003005981451,-1.7299479310413375,1.4339419190784355,-0.9389754685113871,0.6429694565484851,1.5500030517578125,29.22368384381706,-28.110830305836647,0.7909724625299407,6,0.3950042724609375,-0.5749969482421875,-2.5449962615966797,-4.214996337890625,-5.1199951171875,3,-0.0317224944052551,-1.4109359976589608,88.62000274658203,-5.571265088144737,88.2300033569336,2.415378475767926,88.69999694824219,-0.0317224944052551
10419,2014-06-27,88.55000305175781,88.72000122070312,87.4000015258789,87.5999984741211,3046600.0,0.0068221276217750315,1.0465097023355394,-9.499465974977113,46.391776903102425,59.48923182002748,-0.1748324717002845,-0.47122793642603256,-2.2088919630960078,-5.423256154028891,25.94592612263593,1.3199996948242188,0.7244926113888113,0.3520030975341797,-1.0618474628166439,1.7658536578850033,-0.3549221826412321,1.0589283777095915,0.9061968994140557,62.626433880619444,8.469741128956578,0.7069252801754103,6,-0.1750030517578125,-1.1050033569335938,-3.1450023651123047,-4.81500244140625,-5.8300018310546875,4,-0.04291364111570606,3.450064850843061,87.94999694824219,-1.4109359976589608,88.62000274658203,-5.571265088144737,88.2300033569336,-0.04291364111570606
10420,2014-06-30,87.55999755859375,88.45999908447266,87.45999908447266,88.33999633789062,2121600.0,-0.011180185872894932,-1.040825223822499,-0.8210473903580979,41.230366100022664,57.10896832081658,0.9057158923007904,0.597452120352088,-1.1360202820139875,-4.319065404916444,25.82133917689562,1.0900039672851562,0.6504252401792314,-0.6685024261474553,-1.9924561699673689,0.6554513176724583,-1.330479298057412,-0.006525554237498454,1.8532783447265615,13.966473303526142,-35.301221031606076,0.6619768719099569,6,0.845001220703125,0.06500244140625,-1.7224979400634766,-3.8249969482421875,-4.779998779296875,0,-0.04636817806986415,1.0465097023355394,88.55000305175781,3.450064850843061,87.94999694824219,-1.4109359976589608,88.62000274658203,-0.04636817806986415
10421,2014-07-01,87.37000274658203,88.0,86.98999786376953,87.95999908447266,2679400.0,-0.0021698814219881513,2.014939989523788,0.7564067451778239,41.3386051457241,54.594025664140915,1.1193635259219405,0.8748297006097232,-0.8762312866674193,-4.02329360740012,25.495226380016824,1.0100021362304688,0.5513005312983097,-0.8854972839355497,-2.107462446032997,0.3364678781618977,-1.4964798649842663,-0.2745147028868331,2.0012075898437445,19.895505456404685,-25.98263508973698,0.6109825810487225,7,0.8749961853027344,0.5249977111816406,-1.3300037384033203,-3.6350021362304688,-4.3300018310546875,1,-0.03754156238503403,-1.040825223822499,87.55999755859375,1.0465097023355394,88.55000305175781,3.450064850843061,87.94999694824219,-0.03754156238503403
10422,2014-07-02,87.20999908447266,87.7699966430664,87.1500015258789,87.31999969482422,1446700.0,-0.0018313340629445563,-4.391362038081337,0.18644286970465007,45.65219554643471,52.02648955902444,1.2194877320058737,1.0982280864299128,-0.6632951015171216,-3.7822782174518466,25.388321617453602,0.6199951171875,0.5473535186131926,-1.0500007629394474,-2.2549037074360143,0.15490218155711943,-1.652452235187738,-0.4475492906911569,2.0659627530468754,12.716808890652908,-36.064953162241174,0.6024514722482851,7,1.0349998474121094,0.6850013732910156,-1.3374996185302734,-3.4749984741210938,-2.6100006103515625,2,-0.055498181271651514,2.014939989523788,87.37000274658203,-1.040825223822499,87.55999755859375,1.0465097023355394,88.55000305175781,-0.055498181271651514
10423,2014-07-03,87.69999694824219,87.97000122070312,87.51000213623047,87.72000122070312,864400.0,0.005618597281429993,-1.3000305180437934,0.18185601331668746,46.581178467754995,49.50716081748844,0.608493901737603,0.6435900873128446,-1.1029242969324713,-4.17354154562679,24.832891496098487,0.7600021362304688,0.4914679471693546,-0.5615028381347713,-1.763384172325857,0.6403784960563144,-1.1624435052303141,0.039437828960771526,1.4845263303273413,41.040329871447156,-9.660561775378696,0.6009406670955447,7,0.44000244140625,0.19500350952148438,-1.7899971008300781,-3.964996337890625,-3.0199966430664062,3,-0.06431014351091702,-4.391362038081337,87.20999908447266,2.014939989523788,87.37000274658203,-1.040825223822499,87.55999755859375,-0.06431014351091702
10424,2014-07-07,87.44000244140625,87.83999633789062,87.19999694824219,87.75,1352900.0,-0.0029645896907998237,1.6122944693572496,15.496567505720824,48.87896979262651,47.8703972372098,0.6306835435397886,0.8652500943035619,-0.8013137217140809,-3.814842869273619,23.444883889922746,0.6399993896484375,0.37927170959618195,-0.7689975738525447,-2.0195962531457923,0.4816011054407028,-1.3942969134991756,-0.14369823420591388,1.656739820571275,30.61253088085698,-22.86731557525067,0.6252993396466258,7,0.6049957275390625,0.4549980163574219,-1.4850025177001953,-3.7050018310546875,-2.4599990844726562,0,-0.05272187193087896,-1.3000305180437934,87.69999694824219,-4.391362038081337,87.20999908447266,2.014939989523788,87.37000274658203,-0.05272187193087896
10425,2014-07-08,86.83000183105469,87.41999816894531,86.7699966430664,87.41999816894531,1732400.0,-0.00697621904528567,1.2034086794599907,1.9032289820830872,41.76300801086638,46.08047131102396,1.0588826732904124,1.371512087406927,-0.11917605981273027,-3.1090025601654787,21.491158583475478,0.6700057983398438,0.16399493200381698,-1.268498229980466,-2.5979899981075505,0.060993538146618675,-1.9332441140440153,-0.6037523459169165,2.1824706549945176,4.878457253797629,-47.64295979949501,0.6647458840635457,7,1.0049972534179688,1.0649986267089844,-0.8750019073486328,-3.095001220703125,-0.8300018310546875,1,-0.047333876813090425,1.6122944693572496,87.44000244140625,-1.3000305180437934,87.69999694824219,-4.391362038081337,87.20999908447266,-0.047333876813090425
10426,2014-07-09,86.73999786376953,87.45999908447266,86.63999938964844,87.12999725341797,1465500.0,-0.0010365537877136122,-1.7796772358144106,0.6610200175865101,37.29067065516413,43.90231521236338,1.0228678038748882,1.3611855681720044,0.04308396671478931,-2.9129693087857618,19.483969957310716,0.8199996948242188,-0.11708748881881093,-1.250502014160162,-2.6546835549814602,0.15367952666113638,-1.952592784570811,-0.5484112437495128,2.1379260717007043,7.518671913541295,-39.238754656156836,0.702090770410649,7,0.94000244140625,1.220001220703125,-0.7849979400634766,-3.0049972534179688,-0.0099945068359375,2,-0.04565366822687822,1.2034086794599907,86.83000183105469,1.6122944693572496,87.44000244140625,-1.3000305180437934,87.69999694824219,-0.04565366822687822
10427,2014-07-10,85.6500015258789,86.25,85.48999786376953,85.95999908447266,1587900.0,-0.012566248152352189,-1.4126864948653362,0.7948667788254626,27.538284904202854,41.85167283621097,1.8408497351353503,2.3312812499861195,1.18481149390729,-1.7287519997272227,17.953832722381826,1.25,-0.36112726469296774,-2.188498306274411,-3.898668871442254,-0.4783277411065683,-3.0435835888583256,-1.3334130236904969,3.0488884459255843,6.451751835820573,-32.666385384847445,0.8550852825839198,7,1.4549980163574219,1.8449974060058594,0.36749839782714844,-1.9150009155273438,1.3699951171875,3,-0.03047286122421089,-1.7796772358144106,86.73999786376953,1.2034086794599907,86.83000183105469,1.6122944693572496,87.44000244140625,-0.03047286122421089
10428,2014-07-11,85.9000015258789,86.1500015258789,85.47000122070312,85.63999938964844,1238800.0,0.0029188557565227313,-1.2666734483679412,-0.8387231738531207,24.927993491930877,39.46680801274747,1.4186650298963173,2.0351980195441115,0.9756846299644337,-1.9033570778843227,17.36771046759143,0.6800003051757812,-0.5350311479959942,-1.8429985046386719,-3.7606069401053333,0.0746099308279895,-2.8018027223720026,-0.8841942869053412,2.477999235122084,18.143510172547,-13.355145613092521,0.9588042177333305,7,1.0649986267089844,1.5849990844726562,0.30249786376953125,-2.1650009155273438,2.0699996948242188,4,-0.015133911858734472,-1.4126864948653362,85.6500015258789,-1.7796772358144106,86.73999786376953,1.2034086794599907,86.83000183105469,-0.015133911858734472
10429,2014-07-14,86.19000244140625,86.69999694824219,86.02999877929688,86.4000015258789,1549100.0,0.0033760292243996126,-1.5282644057061423,-0.8076821502978374,30.839745516131217,38.31229461453731,0.8478537970709965,1.6743101194405199,0.7291576535115922,-2.107368148116592,16.348751361220035,0.7999954223632812,-0.7385651523574239,-1.4534976959228487,-3.4791039198138947,0.5721085279681972,-2.466300807868379,-0.44069458397731864,1.8390383747589993,36.18100470415936,8.48417830835724,1.0128031119455234,7,0.5449981689453125,1.2949981689453125,0.29999732971191406,-2.4550018310546875,2.2900009155273438,0,-0.017519458097904117,-1.2666734483679412,85.9000015258789,-1.4126864948653362,85.6500015258789,-1.7796772358144106,86.73999786376953,-0.017519458097904117
10430,2014-07-15,86.31999969482422,86.86000061035156,86.01000213623047,86.44999694824219,1527000.0,0.0015082637166223822,-1.2666856555751096,0.6190372388737512,34.621565240466964,37.565956847286515,0.5849824326651287,1.5223407243358338,0.6402055197019791,-2.171302269071006,15.814883624891493,0.8499984741210938,-0.8112420654315144,-1.2600006103515682,-3.3705145871054896,0.8505133664023532,-2.3152575987285218,-0.2047436219746146,1.401956369885582,42.71353701410481,15.015769496707073,1.0552569883769602,7,0.40000152587890625,1.1650009155273438,0.8299999237060547,-2.154998779296875,2.8199996948242188,1,-0.015523590623587213,-1.5282644057061423,86.19000244140625,-1.2666734483679412,85.9000015258789,-1.4126864948653362,85.6500015258789,-0.015523590623587213
10431,2014-07-16,86.29000091552734,86.68000030517578,86.05000305175781,86.51000213623047,1758000.0,-0.00034752988186903533,1.25,1.692352837607841,30.085475212970735,35.836321254679405,0.4980470853773227,1.4967646914197132,0.7078784525463391,-2.0862404793513036,15.1479304833823,0.6299972534179688,-0.9464793822232878,-1.2059993743896484,-3.383813661516257,0.97181491273696,-2.2949065179529526,-0.11709223082634423,1.1617205679016536,58.992809704155,31.559732122045745,1.0889071435633026,7,0.43000030517578125,1.1949996948242188,1.174997329711914,-1.8100013732910156,2.7699966430664062,2,-0.00336077080137287,-1.2666856555751096,86.31999969482422,-1.5282644057061423,86.19000244140625,-1.2666734483679412,85.9000015258789,-0.00336077080137287
10432,2014-07-17,84.73999786376953,85.7699966430664,84.70999908447266,85.7699966430664,1936900.0,-0.017962719148365447,1.0582501259221948,4.681786655569427,26.151578875770156,33.56636574445887,1.8560141384489555,2.906753451994973,2.2850914262734534,-0.4937799697016203,14.714312172072367,1.5800018310546875,-1.0072525901606326,-2.5725021362304688,-5.026944152756428,-0.11806011970450925,-3.7997231444934414,-1.345281127967496,2.4739171881323614,1.3952910700661805,-24.74504922708666,1.2272210082629784,7,1.5349998474121094,2.365001678466797,2.7250003814697266,-0.2599983215332031,3.7600021362304688,3,0.02348366230033716,1.25,86.29000091552734,-1.2666856555751096,86.31999969482422,-1.5282644057061423,86.19000244140625,0.02348366230033716
10433,2014-07-18,85.19999694824219,85.5,84.83999633789062,84.9800033569336,1737900.0,0.005428358461988303,-1.6399743656255246,-0.213586264110693,24.582640628690243,30.866773615132615,1.122096996021412,2.2734849143042624,1.83306271790822,-0.9101317892504852,13.942317799020243,0.7600021362304688,-1.055257497241584,-1.9285030364990234,-4.43927385759109,0.5822677845930428,-3.1838884470450495,-0.6731176259529974,1.6633698682196183,22.79058214013236,1.2132113228218557,1.2553854105460305,7,0.8850021362304688,1.9050025939941406,2.3225021362304688,-0.5149993896484375,3.6200027465820312,4,0.02136149953068478,1.0582501259221948,84.73999786376953,1.25,86.29000091552734,-1.2666856555751096,86.31999969482422,0.02136149953068478
10434,2014-07-21,85.5199966430664,85.79000091552734,84.9000015258789,85.2300033569336,1670100.0,0.003755865097256006,1.1445721114072984,1.3181897000173401,32.7702350037696,29.867576614344085,0.5599921019270226,1.7386161693876403,1.5249161554927468,-1.1936008801550742,12.58949452815602,0.8899993896484375,-1.138504061675036,-1.4155033111572237,-3.7871303726776944,0.9561237503632469,-2.601316841917466,-0.2296897803969813,1.0418986909169234,37.674278313017865,14.509002775921278,1.1858135307602375,7,0.56500244140625,1.5850028991699219,2.00250244140625,-0.3749961853027344,2.8900070190429688,0,0.02864832406229234,-1.6399743656255246,85.19999694824219,1.0582501259221948,84.73999786376953,1.25,86.29000091552734,0.02864832406229234
10435,2014-07-22,85.77999877929688,86.26000213623047,85.70999908447266,85.98999786376953,1382000.0,0.003040249607534795,-2.1428882833787464,-0.7241515390686661,36.727841950476424,29.805040091601008,0.1512938646977915,1.3161166246299274,1.2764865941259842,-1.4116769764312664,11.82334354782266,0.7400054931640625,-1.2729947517586169,-1.0095012664794893,-3.2811727921682916,1.262170259209313,-2.1453370293238834,0.12633449636490468,0.5226310797549587,54.314671665143365,29.46612833205864,1.1358357628443987,7,0.005001068115234375,1.3250007629394531,1.7749996185302734,-0.6349983215332031,2.7000045776367188,1,0.03147592231358676,1.1445721114072984,85.5199966430664,-1.6399743656255246,85.19999694824219,1.0582501259221948,84.73999786376953,0.03147592231358676
10436,2014-07-23,85.58000183105469,86.11000061035156,85.51000213623047,85.87999725341797,1708900.0,-0.0023315102714883684,-1.7272979487090565,1.4285558583106268,36.48424837701158,30.799036033024198,0.18935380573503835,1.37805644816369,1.4556672580609558,-1.1748023958482747,11.08503641502791,0.5999984741210938,-1.4296878503813844,-1.07699813842774,-3.30358606194946,1.1495897850939798,-2.1902921001886,0.03629582333311987,-0.8700027465820312,56.12909894566898,28.51719734377331,1.1132939617608595,7,0.20499801635742188,1.5249977111816406,1.974996566772461,-0.4350013732910156,2.4499969482421875,2,0.04159847490563995,-2.1428882833787464,85.77999877929688,1.1445721114072984,85.5199966430664,-1.6399743656255246,85.19999694824219,0.04159847490563995
10437,2014-07-24,85.38999938964844,86.02999877929688,85.29000091552734,85.62000274658203,2052200.0,-0.002220173373930767,-2.4418480864427528,0.7666895551995118,29.842938211178605,31.345141001829504,0.37838791528631077,1.3846601221414687,1.6309205139779692,-0.9381144113915525,10.586379005735614,0.7399978637695312,-1.497443016850795,-1.1055004119873075,-3.1970528418535764,0.9860520178789614,-2.151276626920449,-0.059724197054165984,-0.6520002746582065,38.73245112103287,12.289609298016963,1.0457762149331367,7,0.3950004577636719,1.7150001525878906,2.322500228881836,-0.24499893188476562,2.8199996948242188,3,0.0429792504412434,-1.7272979487090565,85.58000183105469,-2.1428882833787464,85.77999877929688,1.1445721114072984,85.5199966430664,0.0429792504412434
10438,2014-07-25,85.16000366210938,85.44000244140625,85.0199966430664,85.08000183105469,1059200.0,-0.002693473816407388,-3.199801647848642,-0.3478289713736027,30.0,31.251835944481588,0.5502396678893007,1.4703026608659258,1.8647897374321758,-0.6741123716485191,11.004104680617969,0.42000579833984375,-1.5412040400060079,-1.1959964752197294,-3.250931218967665,0.8589382685282061,-2.223463847093697,-0.16852910334576165,-0.39456451721191854,19.11779555475771,-6.516806444011113,1.0274673718739682,7,0.6249961853027344,1.9449958801269531,2.587495803833008,-0.015003204345703125,3.2099990844726562,4,0.03922024652726397,-2.4418480864427528,85.38999938964844,-1.7272979487090565,85.58000183105469,-2.1428882833787464,85.77999877929688,0.03922024652726397
10439,2014-07-28,84.75,85.23999786376953,84.30999755859375,85.23999786376953,2296900.0,-0.004814509681518531,2.795936161930712,-6.12483311081442,31.090892444957376,30.859538967202745,0.8208153706947883,1.6664632896602853,2.2826868566080236,-0.22894780699441242,11.188378482797416,0.9300003051757812,-1.42010016980322,-1.4159999847412053,-3.3134598545314162,0.4814598850490057,-2.3647299196363036,-0.46727004984610687,1.3600006103515625,22.564174794887144,-5.46064651810212,0.9487299348951039,7,0.7449989318847656,2.154998779296875,2.997499465942383,0.3950004577636719,3.3700027465820312,0,0.04802359521916477,-3.199801647848642,85.16000366210938,-2.4418480864427528,85.38999938964844,-1.7272979487090565,85.58000183105469,0.04802359521916477
10440,2014-07-29,83.5,84.72000122070312,83.44999694824219,84.4800033569336,3379400.0,-0.014749262536873142,-1.351839162469359,2.000015570260802,25.67567722372354,30.369561412841946,1.820138285789156,2.7370320312464287,3.5368565234405196,1.0494609507346695,11.61079460443719,1.3000030517578125,-1.3326405397964862,-2.4630001068115206,-4.587634018157544,-0.33836619546549684,-3.5253170624845325,-1.4006831511385087,2.574000549316409,1.8798113878595275,-27.551725601524012,1.062316955673013,7,1.3549995422363281,2.8699989318847656,4.252500534057617,1.6500015258789062,4.790000915527344,1,0.05880243906717819,2.795936161930712,84.75,-3.199801647848642,85.16000366210938,-2.4418480864427528,85.38999938964844,0.05880243906717819
10441,2014-07-30,84.08999633789062,84.33000183105469,83.62999725341797,83.95999908447266,2970900.0,0.007065824405875665,1.2950659746107185,-0.13264980420549471,37.337612072286085,31.612453990232602,0.9892870086749497,1.9907745502031275,2.9441093149627733,0.4850461141849536,12.614155902080498,0.8300018310546875,-1.318301931967369,-1.7090034484863281,-3.8821599477997353,0.46415305082707903,-2.7955816981430246,-0.6224251988296317,1.8790440673828215,24.806160288142507,-7.221019009394567,1.0865782496567002,7,0.7650032043457031,2.1850013732910156,3.7075042724609375,1.0600051879882812,4.200004577636719,2,0.052206055538438045,-1.351839162469359,83.5,2.795936161930712,84.75,-3.199801647848642,85.16000366210938,0.052206055538438045
10442,2014-07-31,82.37000274658203,84.01000213623047,82.3499984741211,83.93000030517578,2776900.0,-0.02045419985984198,-1.0749966621526255,-12.000234755560772,26.867604326862505,31.866338845585076,2.6124719166754318,3.50951053228475,4.664842387553563,2.229022516421452,13.957928401412659,1.7399978637695312,-1.4049698064163465,-3.186997222900388,-5.7428251148106995,-0.6311693309900761,-4.464911168855551,-1.9090832769452248,3.4982759204101654,0.6473866270959204,-31.767170146031,1.2779139459551578,7,1.93499755859375,3.2549972534179688,5.427497863769531,2.779998779296875,5.629997253417969,3,0.0687142872888844,1.2950659746107185,84.08999633789062,-1.351839162469359,83.5,2.795936161930712,84.75,0.0687142872888844
10443,2014-08-01,82.05999755859375,82.5,81.72000122070312,81.9800033569336,2781900.0,-0.0037635689893326107,-1.6000025431379779,-0.051278414648460426,23.00648249725741,30.781477455972613,2.7158255818589936,3.557722739332732,4.959749694483293,2.566241400051041,15.283080312683655,0.779998779296875,-1.489493823760867,-3.2150024414062557,-6.008767196868149,-0.4212376859443623,-4.611884819137202,-1.818120063675309,3.5971842968261853,9.658996083429242,-21.35880246363159,1.3968823777309463,8,1.9300041198730469,3.160003662109375,5.7375030517578125,3.0900039672851562,5.730003356933594,4,0.07494518290093288,-1.0749966621526255,82.37000274658203,1.2950659746107185,84.08999633789062,-1.351839162469359,83.5,0.07494518290093288
10444,2014-08-04,82.83000183105469,83.01000213623047,81.87000274658203,82.02999877929688,1816200.0,0.009383430360342393,-1.0357220708446866,10.00076299475441,28.950558031708468,29.91733479833173,1.7032306694797796,2.555671193713991,4.178448034927058,1.8261289538459806,16.818768360232454,1.1399993896484375,-1.3949982264524436,-2.2144981384277287,-5.016846866137783,0.5878505892823256,-3.615672502282763,-0.8133237745726944,2.512205573587906,37.00002034505208,7.15342082337358,1.4011743638550296,8,1.0849990844726562,2.3899993896484375,5.029998779296875,2.3199996948242188,5.299995422363281,0,0.06688398880911639,-1.6000025431379779,82.05999755859375,-1.0749966621526255,82.37000274658203,1.2950659746107185,84.08999633789062,0.06688398880911639
10445,2014-08-05,82.72000122070312,83.3499984741211,82.31999969482422,82.36000061035156,2739500.0,-0.0013280285877081965,-3.681786655569427,0.4499990463293216,28.67384394657421,29.049512083838685,1.4902377877755981,2.4685364605060727,4.258231606923488,1.9819716480906777,18.623346601472324,1.029998779296875,-1.3323439061341276,-2.1189987182617216,-4.972368827083486,0.7343713905600424,-3.5456837726726036,-0.6923136638508396,2.3324296892243126,38.31416728539775,11.652282954889962,1.4266850544108816,8,1.154998779296875,2.3699989318847656,5.189998626708984,2.4300003051757812,5.839996337890625,1,0.06528048169959888,-1.0357220708446866,82.83000183105469,-1.6000025431379779,82.05999755859375,-1.0749966621526255,82.37000274658203,0.06528048169959888
10446,2014-08-06,82.77999877929688,82.91999816894531,81.86000061035156,82.19999694824219,2122900.0,0.0007253089664938095,1.4651088518656519,1.6111134658585173,35.755814920573314,29.706498384882543,1.1077865736596522,2.209960148353204,4.157775052061311,1.9812445162652068,20.476712070184874,1.05999755859375,-1.3830689210813176,-1.8610012054443388,-4.708522294430779,0.9865198835421012,-3.2847617499375588,-0.4372406609511188,2.005837755492621,46.28808448968033,15.751433654822424,1.4237605444932233,8,0.8000030517578125,2.0800018310546875,5.2350006103515625,3.2350006103515625,5.480003356933594,2,0.06656199827836318,-3.681786655569427,82.72000122070312,-1.0357220708446866,82.83000183105469,-1.6000025431379779,82.05999755859375,0.06656199827836318
10447,2014-08-07,83.04000091552734,84.08000183105469,82.94999694824219,83.29000091552734,1790200.0,0.003140881131487694,-4.255739682764983,-0.4310331219910026,33.83236576320782,30.132316803016742,0.5357176821043765,1.8386670546382504,3.8659487220369613,1.7588354141332019,20.776885975499077,1.3000030517578125,-1.490744108193823,-1.470499038696289,-4.362203923666371,1.4212058462737929,-2.916351481181337,-0.02464659621124099,1.5005687941352477,55.93217599327579,23.40711220027623,1.445852442485044,8,0.4399986267089844,1.8050003051757812,5.029998779296875,3.3799972534179688,5.260002136230469,3,0.06322254265556393,1.4651088518656519,82.77999877929688,-3.681786655569427,82.72000122070312,-1.0357220708446866,82.83000183105469,0.06322254265556393
10448,2014-08-08,84.5999984741211,84.66000366210938,82.98999786376953,83.22000122070312,1855300.0,0.018786097560146375,1.2266630723924135,-5.519989013671875,44.19192940881812,31.58798757677905,-1.2427599267308267,0.1858094329741533,2.2841833015662303,0.24620314061883164,20.86422352475859,1.6700057983398438,-1.558821900090507,0.15449867248534588,-2.663193230812027,2.9721905757827187,-1.2543472791633405,1.5633446241340323,-2.8799972534179688,97.85695990757543,63.25753765849163,1.4088459516486882,8,-1.3799972534179688,0.24500274658203125,3.470001220703125,1.9350013732910156,4.099998474121094,4,0.04018914405676921,-4.255739682764983,83.04000091552734,1.4651088518656519,82.77999877929688,-3.681786655569427,82.72000122070312,0.04018914405676921
10449,2014-08-11,84.68000030517578,85.20999908447266,84.48999786376953,84.81999969482422,1303600.0,0.0009456481382699167,-1.7692127116405998,-0.10144903499024209,42.89406474341472,33.501141745633625,-1.4904747747812337,-0.013827199526133427,2.189341916581782,0.23191691857100238,21.46030623649774,0.720001220703125,-1.5800897109374716,0.31000061035156534,-2.3893087398139983,3.009309960517129,-1.0396540647312236,1.6596552854343543,-2.901199035644538,84.17913371032428,49.92245295677162,1.349654675082784,8,-1.2150001525878906,0.09999847412109375,3.3374996185302734,1.8549995422363281,3.9499969482421875,0,0.03672650683920087,1.2266630723924135,84.5999984741211,-4.255739682764983,83.04000091552734,1.4651088518656519,82.77999877929688,0.03672650683920087
10450,2014-08-12,84.9800033569336,85.33999633789062,84.23999786376953,84.62000274658203,1385200.0,0.00354278519929907,1.037059538274605,-2.571444141689373,46.17348105546392,34.48290496598672,-1.7416104685614329,-0.44202977821665,1.8647844414361145,4.113677255190851e-05,22.352406504619164,1.0999984741210938,-1.587886820068519,0.6770034790039006,-1.881351751504937,3.235358709512738,-0.6021741362505111,1.9561810942583122,-3.0639541748046923,89.6553614101243,55.762642010939345,1.2791776152544183,8,-1.4500045776367188,-0.3900032043457031,2.9899959564208984,1.5549964904785156,3.9499969482421875,1,0.03706747201754923,-1.7692127116405998,84.68000030517578,1.2266630723924135,84.5999984741211,-4.255739682764983,83.04000091552734,0.03706747201754923
10451,2014-08-13,86.0,86.26000213623047,85.38999938964844,85.38999938964844,1377100.0,0.012002784217155282,-1.852465167471296,1.6944432670707412,53.5178820021929,37.44404692991232,-2.751533960505654,-1.5651105618818377,0.8354479591919528,-0.9466424708457737,23.05251914878965,1.279998779296875,-1.557734558687983,1.7115001678466797,-0.8023370466767403,4.2253373823701,0.4545815605849697,2.9684187751083897,-3.8785139885253983,92.14496287878963,56.432807821021534,1.2569186072617102,8,-2.009998321533203,-1.4099998474121094,1.864999771118164,0.5349998474121094,2.6200027465820312,2,0.029767413472020277,1.037059538274605,84.9800033569336,-1.7692127116405998,84.68000030517578,1.2266630723924135,84.5999984741211,0.029767413472020277
10452,2014-08-14,86.7300033569336,86.80999755859375,85.94000244140625,86.16999816894531,1537400.0,0.008488411127134832,1.416674614023376,0.9180403732145984,58.5605163690761,41.394495137892164,-3.126853310195486,-2.2539444888790996,0.09504587198327386,-1.588443893944671,22.66783820101131,0.8699951171875,-1.337302682344884,2.342003250122076,-0.39473034713367383,5.078736847377826,0.9736364514942011,3.710370048749951,-4.277436055478518,97.90591078401023,57.612231575737894,1.3683667986278722,8,-2.3950042724609375,-2.44000244140625,1.089996337890625,-0.19500350952148438,1.0499954223632812,3,0.017640939929406407,-1.852465167471296,86.0,1.037059538274605,84.9800033569336,-1.7692127116405998,84.68000030517578,0.017640939929406407
10453,2014-08-15,87.0199966430664,87.4000015258789,86.36000061035156,87.19999694824219,2805000.0,0.0033436328249563108,2.5861515593964985,-0.3214261386084658,62.54142426114967,45.12681360783008,-2.9494461158114973,-2.530328120989509,-0.21992150542610034,-1.8048980558351388,22.421780524184257,1.0400009155273438,-1.2456603555434782,2.540996551513672,-0.4211709752197663,5.50316407824711,1.0599127881469457,4.022080314880398,-4.131686315897468,87.97454296116739,43.56119548288997,1.481083763366721,8,-2.389995574951172,-2.4599952697753906,0.2800025939941406,-0.4849967956542969,-0.2899932861328125,4,0.01470933645219108,1.416674614023376,86.7300033569336,-1.852465167471296,86.0,1.037059538274605,84.9800033569336,0.01470933645219108
10454,2014-08-18,87.97000122070312,88.20999908447266,87.33999633789062,87.4000015258789,2021400.0,0.010917083593250387,-1.521710286263973,-3.1666596024244478,75.54286411830357,50.334482515800005,-3.4572310393445917,-3.465027156018749,-1.2108110352706234,-2.666310714716758,22.74734563869095,1.19000244140625,-0.8584621818320244,3.3685009002685575,0.044525407610549905,6.692476392926565,1.7065131539395537,5.030488646597561,-4.540287949688988,93.95471561776937,42.33690983505786,1.6619877463290011,8,-2.9350013732910156,-3.0050010681152344,-0.7450008392333984,-1.1350021362304688,-1.44000244140625,0,0.008298234823341799,2.5861515593964985,87.0199966430664,1.416674614023376,86.7300033569336,-1.852465167471296,86.0,0.008298234823341799
10455,2014-08-19,88.4800033569336,88.80000305175781,88.0,88.16999816894531,1916600.0,0.005797455145543973,-1.4615420730776905,0.5438690420420018,75.31720924502484,54.73019299629462,-3.424360615604826,-3.9657040268118067,-1.7743457684609325,-3.0706031293169644,23.81713672217389,0.8300018310546875,-0.3581873945094287,3.7435028076171903,0.0224025724536574,7.464603042780723,1.8829526900354239,5.604052925198957,-4.381050072035265,90.61585480449978,34.13568607865811,1.8605501175817685,8,-2.6050033569335938,-3.220001220703125,-1.3700027465820312,-1.5600051879882812,-3.5200042724609375,1,0.0016952293263290397,-1.521710286263973,87.97000122070312,2.5861515593964985,87.0199966430664,1.416674614023376,86.7300033569336,0.0016952293263290397
10456,2014-08-20,89.13999938964844,89.37000274658203,88.30999755859375,88.5,1572800.0,0.0074592677178411115,-1.078432839170045,2.0644796101690743,94.48087590567633,61.46891634545778,-3.450134249822341,-4.58014556295052,-2.4767956234780257,-3.634668279103863,24.867186953204364,1.0600051879882812,0.10456227658453088,4.225498962402341,0.024824416212339884,8.426173508592342,2.1251616893073333,6.3258362354973485,-4.288878142052596,93.29436336823281,28.522710208648107,2.100337273095002,8,-2.9599990844726562,-3.5949974060058594,-2.0374984741210938,-2.095001220703125,-3.529998779296875,2,-0.002355834484076058,-1.4615420730776905,88.4800033569336,-1.521710286263973,87.97000122070312,2.5861515593964985,87.0199966430664,-0.002355834484076058
10457,2014-08-21,89.05999755859375,89.44000244140625,88.54000091552734,89.2699966430664,1266800.0,-0.0008974852098100339,2.2726692652342178,-0.32812388241184465,97.42544287675538,67.3837511752286,-2.711540545769978,-4.438672318450628,-2.434282614925479,-3.467328132494501,25.771698011744938,0.9000015258789062,0.6234682470262669,3.9619972229003935,-0.6286688090216899,8.552663254822477,1.6666642069393447,6.257330238861442,-3.395477641180392,87.66218646427315,15.261549056379337,2.2953330159610443,8,-2.2199974060058594,-3.4799957275390625,-1.9574966430664062,-2.0149993896484375,-3.779998779296875,3,-0.0049404314403022065,-1.078432839170045,89.13999938964844,-1.4615420730776905,88.4800033569336,-1.521710286263973,87.97000122070312,-0.0049404314403022065
10458,2014-08-22,88.5,89.20999908447266,88.22000122070312,88.8499984741211,1460700.0,-0.006287868559903376,-1.1758289666736532,1.6666666666666667,89.53974628266435,72.56660467958966,-1.7211467906730604,-3.811013481656346,-1.8906845097214102,-2.836253282424792,26.34248799903121,0.9899978637695312,1.071189297813092,3.234999847412112,-1.6015821983513518,8.071581893175576,0.8167088245303802,5.653290870293844,-2.0803835777880693,55.23810907822649,-20.746522881740795,2.418291022881733,8,-1.6599998474121094,-2.9199981689453125,-1.8100013732910156,-1.4550018310546875,-4.0800018310546875,4,-0.008135607013594615,2.2726692652342178,89.05999755859375,-1.078432839170045,89.13999938964844,-1.4615420730776905,88.4800033569336,-0.008135607013594615
10459,2014-08-25,88.81999969482422,89.16999816894531,88.62999725341797,89.11000061035156,1105200.0,0.0036158157607255603,1.634176296544409,0.8285776566757493,91.32791832202881,77.58376437587467,-1.5557312302552901,-4.016387376142887,-2.2356314740773513,-3.0977621768353742,26.311415235827834,0.6699981689453125,1.5665439765307525,3.351499557495117,-1.7301298883462692,8.433129003336504,0.8106848345744169,5.8923142804158175,-1.7963060687734185,56.94432670707413,-22.821990584567523,2.540814722920696,8,-1.404998779296875,-3.2399978637695312,-2.2250003814697266,-1.7150001525878906,-5.709999084472656,0,-0.023530695170813187,-1.1758289666736532,88.5,2.2726692652342178,89.05999755859375,-1.078432839170045,89.13999938964844,-0.023530695170813187
10460,2014-08-26,88.41000366210938,89.2300033569336,88.4000015258789,89.04000091552734,995300.0,-0.0046160328093171055,-1.5538457926922309,2.172397463892031,86.41661057298462,81.23917866151818,-0.6794771921666438,-3.3936814267076443,-1.8368407579251311,-2.6385702198683703,25.534159065112437,0.8300018310546875,1.8990871188840117,2.6960033416748104,-2.459088021353182,7.851094704702803,0.11845766016081427,5.2735490231888065,-0.9030482729874905,15.57395502413888,-65.60047925903243,2.5775456815139934,8,-0.720001220703125,-2.8300018310546875,-1.8150043487548828,-1.3050041198730469,-5.350006103515625,1,-0.021264617180626,1.634176296544409,88.81999969482422,-1.1758289666736532,88.5,2.2726692652342178,89.05999755859375,-0.021264617180626
10461,2014-08-27,88.4800033569336,88.77999877929688,88.27999877929688,88.27999877929688,1032600.0,0.0007917621527508967,-3.999885561701316,-0.3174689676052074,86.0743188685011,84.29626782812095,-0.4030814892190051,-3.2864264706408903,-1.9297139635254439,-2.6576690927263797,24.666999334814264,0.5,2.2725979152649955,2.5465026855468693,-2.6906292906557923,7.783634661749531,-0.07206330255445437,5.165068673648193,-0.586438557354839,21.311629186782397,-60.45101173581617,2.6185659881013277,8,-0.5800018310546875,-2.9000015258789062,-2.035003662109375,-1.3750038146972656,-4.850006103515625,2,-0.039783048586255476,-1.5538457926922309,88.41000366210938,1.634176296544409,88.81999969482422,-1.1758289666736532,88.5,-0.039783048586255476
10462,2014-08-28,88.02999877929688,88.25,87.51000213623047,88.05000305175781,899300.0,-0.005085946660980278,2.5238147138964577,-0.10001907304978067,76.67185180702735,85.86631533321848,0.2801843965771127,-2.519841279413214,-1.522468355404925,-2.135232258881672,22.640901211407627,0.970001220703125,2.616278136310939,1.8134983062744112,-3.2206143359349966,6.847610948483819,-0.7035580148302927,4.330554627379115,1.410003662109375,30.232341512748178,-47.44991053768564,2.5170563211047043,8,0.3600006103515625,-2.4499969482421875,-1.5849990844726562,-0.9249992370605469,-4.44000244140625,3,-0.027490607775794373,-3.999885561701316,88.4800033569336,-1.5538457926922309,88.41000366210938,1.634176296544409,88.81999969482422,-0.027490607775794373
10463,2014-08-29,88.20999908447266,88.43000030517578,87.80000305175781,88.26000213623047,1251800.0,0.0020447609641238707,2.2307602018858326,2.499618611746758,77.02909218366631,86.03145178492545,0.32043484903169883,-2.3352022121505485,-1.7591692244618855,-2.243732776150935,20.223488999160004,0.6299972534179688,2.841227101858081,1.6859985351562443,-3.0197039907592824,6.391701061071771,-0.6668527278015262,4.038849798114015,1.1914033508300719,40.697468107379215,-34.66911703233823,2.3528512629577665,8,0.2650032043457031,-2.6299972534179688,-1.7649993896484375,-1.1049995422363281,-6.489997863769531,4,-0.03321619244514351,2.5238147138964577,88.02999877929688,-3.999885561701316,88.4800033569336,-1.5538457926922309,88.41000366210938,-0.03321619244514351
10464,2014-09-02,88.37000274658203,88.61000061035156,87.88999938964844,88.27999877929688,1646300.0,0.001813894839247654,1.526321425225201,-1.7999694842844065,76.52581935406842,86.16574179704139,0.24936140945385432,-2.1701469135758202,-1.9913021972673874,-2.3479844905297256,18.435578897985046,0.720001220703125,2.975617826042537,1.5690021514892578,-2.865546168737623,6.003550471716139,-0.6482720086241756,3.786276311602691,0.9935716827392582,50.0,-22.585946811584975,2.217274160113438,9,0.10499954223632812,-2.7900009155273438,-1.9250030517578125,-1.2650032043457031,-4.8600006103515625,1,-0.04469847747955957,2.2307602018858326,88.20999908447266,2.5238147138964577,88.02999877929688,-3.999885561701316,88.4800033569336,-0.04469847747955957
10465,2014-09-03,88.12000274658203,88.98999786376953,88.0199966430664,88.66000366210938,1178500.0,-0.002829014283465936,-1.6215784318779318,-5.999745698058828,68.86122518241982,83.3191139389018,0.4949771819557611,-1.57563309663945,-1.7959018837551781,-2.0212453600332907,17.11251078673114,0.970001220703125,3.053044003299931,1.0490020751953182,-2.9781949199450537,5.07619907033569,-0.9645964223748678,3.062600572765504,1.2065002368774458,41.21637643953687,-27.701843645636856,2.013598497570185,9,0.3549995422363281,-2.5400009155273438,-1.920003890991211,-1.2150039672851562,-6.44000244140625,2,-0.056854312075300006,1.526321425225201,88.37000274658203,2.2307602018858326,88.20999908447266,2.5238147138964577,88.02999877929688,-0.056854312075300006
10466,2014-09-04,88.29000091552734,89.43000030517578,88.08000183105469,88.16999816894531,1863100.0,0.001929166632395507,-8.000127158515806,-0.22222693171703473,65.41500307588387,79.76239840547161,0.21425851930342787,-1.3825547092705932,-2.004498456556604,-2.1014000138194433,15.554259797887354,1.3499984741210938,2.9325980755374417,0.9435001373290959,-2.568651923254947,4.455652197913139,-0.8125758929629256,2.6995761676211174,-0.779998779296875,40.624975164707664,-23.60920181253202,1.7560760302920218,9,0.18000030517578125,-2.7099990844726562,-2.677501678466797,-1.81500244140625,-7.5,3,-0.05923664404463502,-1.6215784318779318,88.12000274658203,1.526321425225201,88.37000274658203,2.2307602018858326,88.20999908447266,-0.05923664404463502
10467,2014-09-05,88.29000091552734,88.30999755859375,87.47000122070312,88.08999633789062,1859200.0,0.0,6.000031789426837,1.6666666666666667,63.31240183361218,76.84824902224359,0.10454182337439022,-1.021441113149848,-2.056465445437823,-2.0165522784321013,15.05783209708333,0.839996337890625,2.7749729155673606,0.6810001373291072,-2.204841303444738,3.5668415781029523,-0.7619205830578153,2.12392085771603,1.1399993896484375,41.836738665867394,-18.593277297933035,1.4429207203869192,9,0.15999984741210938,-2.7099990844726562,-2.7250022888183594,-1.81500244140625,-9.099998474121094,4,-0.05278065028641121,-8.000127158515806,88.29000091552734,-1.6215784318779318,88.12000274658203,1.526321425225201,88.37000274658203,-0.05278065028641121
10468,2014-09-08,88.0,88.31999969482422,87.66999816894531,88.12000274658203,1645400.0,-0.0032846405314324034,1.500022008010916,-0.6,50.36494859905032,72.29680794191266,0.3533137447467567,-0.48871712432102754,-1.8012732074406586,-1.650831563280775,15.141690732191798,0.6500015258789062,2.4002240715326195,0.22099914550781818,-2.29543814005568,2.737436431071316,-1.0372194972739237,1.47921778828956,1.4300003051757812,27.040766676657547,-27.944501639095357,1.2582186427817466,9,0.4500007629394531,-2.4199981689453125,-3.0349998474121094,-2.075000762939453,-7.470001220703125,0,-0.050113677978515625,6.000031789426837,88.29000091552734,-8.000127158515806,88.29000091552734,-1.6215784318779318,88.12000274658203,-0.050113677978515625
10469,2014-09-09,87.79000091552734,88.25,87.62000274658203,87.94999694824219,1526400.0,-0.002386353232643801,-1.520027466239414,1.3332697565007312,40.94484404786697,67.24438943912182,0.44906674599161533,-0.0356037146825372,-1.6485836371569462,-1.3845659153970757,15.743811027162586,0.6299972534179688,1.990699981059251,-0.14449996948242472,-2.196040100300152,1.9070401613353027,-1.1702700348912884,0.881270095926439,1.6007994079589878,16.326522668265206,-32.740943923297564,1.0257700654088624,9,0.6599998474121094,-2.1399993896484375,-3.184999465942383,-2.1800003051757812,-6.849998474121094,1,-0.06914226713204896,1.500022008010916,88.0,6.000031789426837,88.29000091552734,-8.000127158515806,88.29000091552734,-0.06914226713204896
10470,2014-09-10,88.12999725341797,88.2699966430664,87.43000030517578,88.08999633789062,2277400.0,0.0038728367051479307,4.249982118589514,-0.2500119212245482,35.53004649779972,61.62835917571054,0.07283377607657826,-0.13440131047838122,-2.0112045811435024,-1.679479156140303,16.093624436719143,0.839996337890625,1.6956528390834364,0.03799667358399006,-1.4702208469522446,1.5462141941202248,-0.7161120866841202,0.7921054338521003,1.2223870880126952,34.999847412109375,-8.123194443271586,0.7541087602681148,9,0.3000030517578125,-2.4799957275390625,-3.5624961853027344,-2.5199966430664062,-5.05999755859375,2,-0.05242250381448099,-1.520027466239414,87.79000091552734,1.500022008010916,88.0,6.000031789426837,88.29000091552734,-0.05242250381448099
10471,2014-09-11,88.55999755859375,88.63999938964844,87.70999908447266,87.80000305175781,1818500.0,0.004879159407429778,1.021743817690279,18.99942780850658,43.489577124510255,57.94143976654197,-0.38512617649367087,-0.382384470456131,-2.4531742839081403,-2.0676654191210275,17.27702879793741,0.9300003051757812,1.3450597615114077,0.3399971008300753,-0.8134686876848178,1.4934628893449684,-0.23673579342737128,0.9167299950875218,0.7154914213867158,93.3882734225742,53.58999825984151,0.576732894257449,9,-0.12999725341796875,-2.9099960327148438,-4.077497482299805,-2.9499969482421875,-5.1699981689453125,3,-0.07768741466897588,4.249982118589514,88.12999725341797,-1.520027466239414,87.79000091552734,1.500022008010916,88.0,-0.07768741466897588
10472,2014-09-12,88.26000213623047,88.80000305175781,87.95999908447266,88.33999633789062,1877500.0,-0.003387482279059384,-1.4705987950049928,-0.10525628927660771,46.64806909941032,54.56577053495798,-0.05484081984555189,0.040171341741938704,-2.1637228297665985,-1.7353191888517046,18.123104932129497,0.8400039672851562,1.031604476299833,-0.03649826049804972,-0.9523538864014114,0.879357365405312,-0.49442607344973055,0.4214295524536311,0.9416672967578137,60.58395380048894,21.799400977853196,0.45792781295167817,9,0.1699981689453125,-2.06500244140625,-4.040000915527344,-2.6500015258789062,-4.849998474121094,4,-0.0846363136177255,1.021743817690279,88.55999755859375,4.249982118589514,88.12999725341797,-1.520027466239414,87.79000091552734,-0.0846363136177255
10473,2014-09-15,88.30000305175781,88.58000183105469,87.62999725341797,88.02999877929688,1125700.0,0.0004532167976338819,1.289162606857248,-3.375298044825942,42.12125205473751,50.743040835032325,-0.09021960066708345,0.1064393245273294,-2.229816805636972,-1.7470387490571397,18.409748187561647,0.9500045776367188,0.7115114970371792,-0.06049766540527912,-0.7522367964570833,0.6312414656465251,-0.4063672309311812,0.28537190012062297,0.8307996161179716,63.503722802933694,25.900245443377372,0.34586956552590126,9,0.12999725341796875,-2.085002899169922,-4.137502670288086,-2.69000244140625,-1.7000045776367188,0,-0.10317101127405004,-1.4705987950049928,88.26000213623047,1.021743817690279,88.55999755859375,4.249982118589514,88.12999725341797,-0.10317101127405004
10474,2014-09-16,88.69999694824219,89.05999755859375,87.94000244140625,88.18000030517578,1476100.0,0.004529942045980562,-1.2400073242746297,1.9258830178016388,54.407201792099734,49.13703823610787,-0.4900110556255868,-0.2488180554228876,-2.6434120984222034,-2.119491313933267,18.304833106946745,1.1199951171875,0.549825823789206,0.3029964447021456,-0.37895316245833044,0.9849460518626216,-0.03797835887809242,0.6439712482823836,0.3627736251255982,77.91403576928298,35.973895415452496,0.3409748035802366,9,-0.26999664306640625,-1.8599967956542969,-4.6674957275390625,-3.089996337890625,-2.6100006103515625,1,-0.09210821251451262,1.289162606857248,88.30000305175781,-1.4705987950049928,88.26000213623047,1.021743817690279,88.55999755859375,-0.09210821251451262
10475,2014-09-17,88.62999725341797,89.16999816894531,88.2300033569336,88.86000061035156,1839800.0,-0.0007891735877405548,1.2117564692893878,-0.4423170033892337,52.2795471516096,47.67754313341073,-0.3800244719365651,-0.17603018881361265,-2.568442482249054,-2.0038751874752876,17.84934355070297,0.9399948120117188,0.36154803199293895,0.2254970550537081,-0.4635580753032116,0.9145521854106278,-0.11903051012475885,0.570024620232175,-1.1999969482421875,64.93502633130377,19.543413327291347,0.3445275651784632,9,-0.3299980163574219,-1.7899971008300781,-4.507497787475586,-3.0199966430664062,-1.2900009155273438,2,-0.08676514780908628,-1.2400073242746297,88.69999694824219,1.289162606857248,88.30000305175781,-1.4705987950049928,88.26000213623047,-0.08676514780908628
10476,2014-09-18,88.93000030517578,89.11000061035156,88.58000183105469,89.01000213623047,1590400.0,0.003384892937545958,2.785722070844687,0.3478289713736027,64.33127209553777,47.79075094029135,-0.6478218614813898,-0.5191917352268831,-2.8569855411775364,-2.2562139030620045,17.02297239708672,0.529998779296875,0.17056012276920285,0.5360000610351534,-0.11098028378845015,1.182980405858757,0.21250988862334452,0.8594902334469623,-1.4652000427246037,84.41573239666883,35.57373922606823,0.32349017241180383,9,-0.6300010681152344,-1.5149993896484375,-4.870000839233398,-3.3199996948242188,-0.9499969482421875,3,-0.065894530419905,1.2117564692893878,88.62999725341797,-1.2400073242746297,88.69999694824219,1.289162606857248,88.30000305175781,-0.065894530419905
10477,2014-09-19,88.62000274658203,89.58000183105469,88.20999908447266,89.38999938964844,4549000.0,-0.0034858603118177456,1.3826103109471715,9.624737745565517,56.269190208210844,48.44677778575363,-0.3197118885675394,-0.25702544416196815,-2.5037546923036587,-1.9045010971507708,16.270159268196604,1.3700027465820312,0.06485459796486737,0.24800224304199503,-0.3298553022905253,0.8258597883745153,-0.040926529624272234,0.5369310157082623,-1.1210985260009778,50.769393288496076,0.8601112031971354,0.28892877266626354,9,-0.11500167846679688,-0.8600006103515625,-4.3300018310546875,-3.0100021362304688,-0.20999908447265625,4,-0.05901605952201694,2.785722070844687,88.93000030517578,1.2117564692893878,88.62999725341797,-1.2400073242746297,88.69999694824219,-0.05901605952201694
10478,2014-09-22,87.77999877929688,88.62999725341797,87.63999938964844,88.58999633789062,1231900.0,-0.00947871745938933,1.2247158262897115,1.0519494674263066,42.53157515553384,48.623081242161064,0.5428941780863994,0.5547125301892635,-1.6374464577128265,-1.03458795882284,15.543232515732102,0.9899978637695312,-0.04305182939182828,-0.5560016632080078,-1.1875042923371808,0.07550096592116518,-0.8717529777725872,-0.24025034864342842,-0.19785065429687165,7.216454302343873,-40.91822992863899,0.31575131456458316,9,0.7250022888183594,0.19000244140625,-3.467498779296875,-2.1699981689453125,2.05999755859375,0,-0.04978349485028899,1.3826103109471715,88.62000274658203,2.785722070844687,88.93000030517578,1.2117564692893878,88.62999725341797,-0.04978349485028899
10479,2014-09-23,86.7300033569336,87.62999725341797,86.69000244140625,87.41999816894531,2644800.0,-0.011961670505410416,-1.441555610601932,0.8518480144676362,35.36838047511203,48.605118350751326,1.594382917066227,1.5179273897491896,-0.5821544962126666,0.03871632189267871,14.41458055802824,1.089996337890625,-0.16540782646917762,-1.5014972686767578,-2.4215483071160406,-0.581446230237475,-1.9615227878963992,-1.0414717494571164,2.8499984741210938,1.3841150164467606,-45.65832055171938,0.46002551921964274,9,1.404998779296875,1.404998779296875,-2.1350021362304688,-1.1200027465820312,2.80999755859375,1,-0.0014989608875889404,1.2247158262897115,87.77999877929688,1.3826103109471715,88.62000274658203,2.785722070844687,88.93000030517578,-0.0014989608875889404
10480,2014-09-24,86.52999877929688,86.80000305175781,86.11000061035156,86.7300033569336,3133100.0,-0.002306059839679797,3.0587905306855157,0.2898638861553091,31.589901727470505,47.28293219552468,1.7249575832514665,1.654702604501395,-0.3832590881409317,0.2587082804810592,13.692927935642233,0.69000244140625,-0.20049372090525708,-1.6075016021728459,-2.795810473001737,-0.41919273134395496,-2.2016560375872842,-1.0133471667584075,2.992203063964837,12.103689371619542,-34.2736950134819,0.5941544354144441,9,1.31500244140625,1.31500244140625,-1.529998779296875,-0.9199981689453125,3.4899978637695312,2,-0.005084969925037375,-1.441555610601932,86.7300033569336,1.2247158262897115,87.77999877929688,1.3826103109471715,88.62000274658203,-0.005084969925037375
10481,2014-09-25,84.95999908447266,86.4000015258789,84.95999908447266,86.4000015258789,1986100.0,-0.01814399303100256,1.0,7.199847415601755,23.779475337195706,44.74197733305639,3.0514917725101185,3.106756184201288,1.1683321331012735,1.837852698759903,13.419626619718139,1.5699996948242188,-0.21802507523864278,-3.0015010833740234,-4.840668805306251,-1.1623333614417959,-3.921084944340137,-2.0819172224079097,4.4257147094726434,0.0,-45.01221735477437,0.9195838609661157,9,2.3100013732910156,2.3100013732910156,0.6075019836425781,0.6500015258789062,6.090003967285142,3,0.028013150648125817,3.0587905306855157,86.52999877929688,-1.441555610601932,86.7300033569336,1.2247158262897115,87.77999877929688,0.028013150648125817
10482,2014-09-26,85.61000061035156,85.83999633789062,84.33999633789062,84.3499984741211,1549500.0,0.0076506771761217784,-1.3437382653943126,-0.875,32.19074192829497,43.638587319007215,2.2194558428176805,2.388624667519153,0.5570645413994555,1.2042216709705116,14.129164830612156,1.5,-0.23203179516055172,-2.2304996490478572,-4.3480500521952195,-0.11294924590049504,-3.2892748506215383,-1.1717244474741761,3.510170301025383,29.603822877152545,-16.951250899912132,1.0587752015736809,9,1.3499984741210938,1.3499984741210938,0.2525005340576172,0.0,5.290000915527344,4,0.027683713697993717,1.0,84.95999908447266,3.0587905306855157,86.52999877929688,-1.441555610601932,86.7300033569336,0.027683713697993717
10483,2014-09-29,85.27999877929688,85.61000061035156,84.77999877929688,84.9800033569336,1536500.0,-0.0038547112335236555,-1.371418295168445,0.23809120138539883,31.625151778164266,41.107248428569946,2.319991268973965,2.6223105775097224,0.907934852146127,1.5363867737638799,14.723054323704174,0.8300018310546875,-0.32875937414948453,-2.41400146484375,-4.8109067933362155,-0.017096136351284485,-3.6124541290899828,-1.2155488005975172,3.4577581662011596,28.571494827550225,-20.906450819286846,1.1984526642462316,9,1.6800003051757812,1.6800003051757812,0.9300022125244141,0.3300018310546875,5.620002746582031,0,0.036702684423259635,-1.3437382653943126,85.61000061035156,1.0,84.95999908447266,3.0587905306855157,86.52999877929688,0.036702684423259635
10484,2014-09-30,84.41999816894531,85.62000274658203,84.22000122070312,85.25,1952900.0,-0.010084435068734354,-1.2764331526256374,-2.766714986902673,24.76190575048865,38.04973271733429,2.803886100100385,3.3425901165388865,1.768924797890861,2.393571756221263,15.333587607710713,1.4000015258789062,-0.45583122948602295,-3.0765018463134766,-5.8588321977784545,-0.2941714948484986,-4.4676670220459584,-1.6853366705809947,3.9659379279441254,7.751814197760863,-41.75819755239321,1.3911651757324865,9,2.4800033569335938,2.4800033569335938,1.7900028228759766,1.19000244140625,7.3000030517578125,1,0.0642027752488048,-1.371418295168445,85.27999877929688,-1.3437382653943126,85.61000061035156,1.0,84.95999908447266,0.0642027752488048
10485,2014-10-01,83.11000061035156,84.37000274658203,82.9000015258789,84.27999877929688,2184000.0,-0.01551762126282119,1.1777697402626761,1.409633238349113,16.889430270264256,32.77841695897057,3.630292028197772,4.48811413826121,3.056327875392853,3.6913511341091976,15.933903946122086,1.5199966430664062,-0.620325258298621,-4.135999298095697,-7.5192112780210465,-0.7527873181703484,-5.827605288058379,-2.444393308133016,4.859341998919248,5.999973842075893,-36.39165549533581,1.6916059899626754,10,3.1300010681152344,3.1300010681152344,3.387500762939453,2.5,9.849998474121094,2,0.07736734758698716,-1.2764331526256374,84.41999816894531,-1.371418295168445,85.27999877929688,-1.3437382653943126,85.61000061035156,0.07736734758698716
10486,2014-10-02,83.05999755859375,83.4800033569336,82.66000366210938,83.12000274658203,1460500.0,-0.000601649036103935,1.102546044973933,0.051286565723750274,17.41853138997375,28.46167709027755,3.084430751603634,4.3491941320747,3.0891370428118705,3.713712161509193,16.254794362132515,0.8199996948242188,-0.8938575703364791,-3.924502182006833,-7.74781340864601,-0.10119095536765599,-5.8361577953264145,-2.0128465686872516,4.301024120670036,12.578453388610583,-26.37547818414781,1.911655613319586,10,2.585002899169922,3.0600051879882812,3.5750045776367188,2.5500030517578125,9.750000000000014,3,0.08379483853900682,1.1777697402626761,83.11000061035156,-1.2764331526256374,84.41999816894531,-1.371418295168445,85.27999877929688,0.08379483853900682
10487,2014-10-03,83.62999725341797,83.83999633789062,83.2699966430664,83.44000244140625,1527000.0,0.006862505557168053,-1.1509162360189438,-3.166306420851875,22.561664946840793,26.242798178200545,1.9357227023297412,3.596576755899207,2.514337692969292,3.1234154120092654,17.135593014483497,0.779998779296875,-1.1721564273166933,-3.121502304077154,-7.171107571573117,0.9281029634188087,-5.1463049378251355,-1.0966996703291727,3.0728819034441983,32.77006389619896,-2.9513151866140106,2.024802633747978,10,1.5150032043457031,2.4900054931640625,3.110004425048828,1.9800033569335938,9.44000244140625,4,0.08872421430142485,1.102546044973933,83.05999755859375,1.1777697402626761,83.11000061035156,-1.2764331526256374,84.41999816894531,0.08872421430142485
10488,2014-10-06,83.58999633789062,84.02999877929688,83.2300033569336,83.80999755859375,1288700.0,-0.00047830822481231827,1.4242151014935034,-1.157932779183231,18.650338220508914,24.38523792768909,1.473859864555422,3.4670065442910243,2.556389764973403,3.1533785701879253,17.971356208934036,0.7999954223632812,-1.557150112242553,-2.9410030364990263,-7.18018446305976,1.2981783900617074,-5.0605937497794,-0.8214123232186523,2.546880249706149,31.41868119688741,0.9916598623730586,2.1195907132803686,10,1.1400070190429688,2.5300064086914062,3.3950042724609375,2.0200042724609375,9.410003662109375,0,0.08745071788781411,-1.1509162360189438,83.62999725341797,1.102546044973933,83.05999755859375,1.1777697402626761,83.11000061035156,0.08745071788781411
10489,2014-10-07,81.72000122070312,83.0199966430664,81.66999816894531,83.0,1688700.0,-0.022371039587423036,1.0454645288820559,5.818143986683313,15.276417820723893,22.572628604717245,2.8591165310738944,5.1215190457793085,4.419966488108685,5.006671292725343,19.212965462214818,1.9199981689453125,-1.9778954113393041,-4.507498168945318,-9.210890104762868,0.19589376687223137,-6.859194136854086,-2.1558022010365505,3.9301131573254082,1.8519617400641433,-23.20993771591232,2.3516959679087734,10,2.3149986267089844,3.904998779296875,5.307500839233398,3.8899993896484375,11.510002136230469,1,0.11233480381850636,1.4242151014935034,83.58999633789062,-1.1509162360189438,83.62999725341797,1.102546044973933,83.05999755859375,0.11233480381850636
10490,2014-10-08,83.51000213623047,83.55999755859375,81.36000061035156,81.80000305175781,1771600.0,0.02190407352898882,1.4309493801609348,-1.3359380587940777,26.31120186946802,22.853931552747504,0.6656821271323281,3.128028772980855,2.6845122135508035,3.2154763728538285,20.52762178134797,2.1999969482421875,-2.2717260719289385,-2.486497497558588,-7.249890362681228,2.2768953675640518,-4.868193930119915,-0.10480106499726105,1.5032936483447514,80.52445694103932,60.36917515436643,2.3816964325613217,10,0.089996337890625,1.9599990844726562,3.5174999237060547,2.0999984741210938,9.150001525878906,2,0.09831156597361379,1.0454645288820559,81.72000122070312,1.4242151014935034,83.58999633789062,-1.1509162360189438,83.62999725341797,0.09831156597361379
10491,2014-10-09,81.68000030517578,83.38999938964844,81.56999969482422,83.30000305175781,1860200.0,-0.021913564653840978,1.0222270259272916,-0.9473705344594504,23.225313093470632,21.857772793322578,2.21434952815612,4.654826001843929,4.529900282596813,5.026764827600516,21.550946246300505,1.94000244140625,-2.5146249300521504,-3.972499465942377,-8.945500397789331,1.000501465904577,-6.458999931865861,-1.485999000018893,2.675702348039181,11.985015515970305,-4.1202499077672545,2.48650046592348,10,1.8100013732910156,3.7900009155273438,5.347501754760742,3.9300003051757812,12.099998474121094,3,0.138099886595888,1.4309493801609348,83.51000213623047,1.0454645288820559,81.72000122070312,1.4242151014935034,83.58999633789062,0.138099886595888
10492,2014-10-10,80.79000091552734,81.61000061035156,80.2699966430664,81.33000183105469,2696100.0,-0.010896172702291707,1.436374229256688,0.3333333333333333,23.136061813919042,20.914540575073104,2.6247505752304647,5.224352749582792,5.480710288154469,5.9043415063640055,22.70882481553858,1.410003662109375,-2.774475792983665,-4.48899879455567,-9.751093382483106,0.7730957933717661,-7.120046088519388,-1.8579515005919518,3.0264753699722036,13.829893005918864,-3.259307192132473,2.6310472939637144,10,2.154998779296875,4.134998321533203,6.2350006103515625,4.790000915527344,13.19000244140625,4,0.14878074646433448,1.0222270259272916,81.68000030517578,1.4309493801609348,83.51000213623047,1.0454645288820559,81.72000122070312,0.14878074646433448
10493,2014-10-13,79.19000244140625,81.0199966430664,79.13999938964844,80.79000091552734,2022500.0,-0.019804412130085547,-1.2117555189545064,2.9629551138049424,22.19764737919708,20.62962297826293,3.654327639857982,6.436881254417045,7.134174962083506,7.4764197660537945,24.521806773612557,1.8799972534179688,-2.887709542642696,-5.63349723815918,-11.351899819482568,0.08490534316420906,-8.492698528820881,-2.774295947497478,4.1999969482421875,1.1312912324066435,-17.20322797297469,2.859201290661696,10,2.5649986267089844,5.1699981689453125,7.82499885559082,6.3899993896484375,15.519996643066406,0,0.175274615803781,1.436374229256688,80.79000091552734,1.0222270259272916,81.68000030517578,1.4309493801609348,83.51000213623047,0.175274615803781
10494,2014-10-14,80.52999877929688,81.51000213623047,79.66000366210938,79.8499984741211,2255400.0,0.016921281684289635,-2.490596322021089,-0.4250005960470162,29.591832497905813,22.04100100355644,1.9048181166561449,4.6940947920093095,5.83949471875772,6.113616678862513,25.76438327965709,2.3199996948242188,-3.1033306623237564,-3.885000991821286,-9.604682318837277,1.8346803351947045,-6.744841655329282,-1.0251603283132908,2.010000610351568,31.447963019860598,11.816140904988167,2.8598406635079985,10,1.0550003051757812,3.8300018310546875,6.485002517700195,5.0500030517578125,14.120002746582031,1,0.15484914205548184,-1.2117555189545064,79.19000244140625,1.436374229256688,80.79000091552734,1.0222270259272916,81.68000030517578,0.15484914205548184
10495,2014-10-15,80.94000244140625,81.30999755859375,79.05999755859375,79.93000030517578,2806900.0,0.005091315886307735,1.5714397820163488,1.4852965925792951,35.15510941193375,24.01173189488533,1.2903204219330178,3.8772240814525105,5.484051940288936,5.674336605194128,27.05894417966809,2.25,-3.307593456073903,-3.0904975891113224,-8.648757169945512,2.467761991722867,-5.869627379528424,-0.3113677986942207,0.9199969482421864,43.4181082633532,20.42298802957299,2.7791297904170946,10,0.6049957275390625,3.3799972534179688,6.10999870300293,4.6399993896484375,14.139999389648438,2,0.15184087651126865,-2.490596322021089,80.52999877929688,-1.2117555189545064,79.19000244140625,1.436374229256688,80.79000091552734,0.15184087651126865
10496,2014-10-16,83.06999969482422,83.41999816894531,79.98999786376953,80.0999984741211,3936000.0,0.02631575474636172,-1.1504687649478618,2.9405890484427757,41.54460225295766,26.120947151120532,-0.9366025907295352,1.3551813865312,3.432557055359297,3.522042067704888,27.712646458362862,3.4300003051757812,-3.343625267717755,-0.6675003051757784,-5.734382727617103,4.399382117265546,-3.2009415163964405,1.8659409060448837,-4.010002136230469,91.97251318520178,66.92943194031852,2.5334412112206612,10,-1.5250015258789062,1.25,3.970001220703125,2.5100021362304688,12.830001831054688,3,0.11544485376810076,1.5714397820163488,80.94000244140625,-2.490596322021089,80.52999877929688,-1.2117555189545064,79.19000244140625,0.11544485376810076
10497,2014-10-17,83.38999938964844,84.56999969482422,82.91000366210938,83.87999725341797,3697600.0,0.0038521692066908475,-1.2896665666945537,-0.1649823779040495,43.70419693095929,28.904709230059463,-1.4463223806000514,0.656955646714934,3.1880147738628892,3.184573007828419,27.63311539396215,1.6599960327148438,-3.1710705265962957,-0.08600044250488281,-4.601760910993846,4.429760025984081,-2.3438806767493645,2.171879791739599,-4.3300018310546875,78.58439477878227,51.75746064593007,2.2578802342444826,10,-1.5750007629394531,0.9300003051757812,3.6500015258789062,2.19000244140625,12.699996948242188,4,0.12459526880555649,-1.1504687649478618,83.06999969482422,1.5714397820163488,80.94000244140625,-2.490596322021089,80.52999877929688,0.12459526880555649
10498,2014-10-20,83.41000366210938,83.87000274658203,82.87999725341797,83.26000213623047,2029400.0,0.00023988814734798858,-1.1758092507356825,-0.30612689762553524,46.436151597219606,32.36690187189232,-1.6701810168534337,0.30859802269746694,3.1949650563165335,3.143365843932571,28.356410540991078,0.9900054931640625,-3.006013774742428,0.152503585815424,-3.883845613591575,4.188852785222423,-1.8656710138880754,2.1706781855189234,-4.129606018066411,78.94744858468556,47.65426873114882,2.018174599703499,10,-1.5950050354003906,0.9099960327148438,3.902496337890625,2.1699981689453125,12.30999755859375,0,0.12672340523617365,-1.2896665666945537,83.38999938964844,-1.1504687649478618,83.06999969482422,1.5714397820163488,80.94000244140625,0.12672340523617365
10499,2014-10-21,86.5999984741211,86.87000274658203,84.91000366210938,85.80000305175781,2634300.0,0.03824475089264179,1.9253631068624493,5.333248563145313,60.87227058926989,36.20702061853697,-4.576409622733038,-3.0479034031120875,0.06696946945626792,-0.046304070228273986,30.171527179612312,3.4599990844726562,-2.83414694664917,3.3489986419677678,-0.6641564896574152,7.362153773592951,1.3424210761551763,5.355576207780359,-7.108016748046879,96.54284131749104,59.48700956044473,2.006577565812591,10,-3.634998321533203,-2.279998779296875,0.7225017547607422,-1.0199966430664062,8.930000305175781,1,0.09364896943705014,-1.1758092507356825,83.41000366210938,-1.2896665666945537,83.38999938964844,-1.1504687649478618,83.06999969482422,0.09364896943705014
10500,2014-10-22,86.08999633789062,87.44999694824219,86.05999755859375,86.69999694824219,2862700.0,-0.005889170268090438,-3.149263248992234,-0.7625051260287821,59.17625617029221,40.20156984929493,-4.092297229902471,-2.711579392553773,0.6246513764602355,0.4546738627047944,31.589977942577008,1.3899993896484375,-2.637008766925092,2.860996627807623,-1.0806595558054681,6.802652811420714,0.8901685360010703,4.8318247196141755,-6.155333350585934,81.7694265783184,39.89820040781092,1.9708280918065477,10,-2.8349990844726562,-1.7699966430664062,1.545003890991211,-0.5099945068359375,8.840003967285156,2,0.09943089269502936,1.9253631068624493,86.5999984741211,-1.1758092507356825,83.41000366210938,-1.2896665666945537,83.38999938964844,0.09943089269502936
10501,2014-10-23,87.33999633789062,87.86000061035156,87.0999984741211,87.0999984741211,1754100.0,0.01451968931551506,-5.333407508662619,-0.3934387272681792,60.79115824363207,44.385469452596375,-4.978541044217565,-3.9780926749065912,-0.5950432612692111,-0.7952572871848815,32.15236844546804,1.7700042724609375,-2.1365035395599676,3.9919967651367188,-0.2980116773778292,8.282005207651267,1.8469925438794519,6.137000986393986,-6.80410663371093,89.5581541780099,44.61335074700507,2.1450042212572717,10,-3.8799972534179688,-3.0199966430664062,0.23000335693359375,-1.7599945068359375,6.970001220703139,3,0.08861925598462861,-3.149263248992234,86.08999633789062,1.9253631068624493,86.5999984741211,-1.1758092507356825,83.41000366210938,0.08861925598462861
10502,2014-10-24,87.9800033569336,88.11000061035156,87.18000030517578,87.36000061035156,1355400.0,0.007327765581383705,1.1136436541445949,2.583367771879073,62.33841144777939,48.84555434910552,-5.019213909915408,-4.670921842819951,-1.2202169402659138,-1.4361036352919285,32.32781257435119,0.9300003051757812,-1.8193705372279396,4.51350364685058,-0.1539149744712205,9.180922268172381,2.179794336189687,6.8472129575114735,-6.711702562136708,97.5143944554906,48.7577100889335,2.3337093106608986,10,-4.3950042724609375,-3.660003662109375,-0.12250328063964844,-2.4000015258789062,7.0,4,0.09002043494831424,-5.333407508662619,87.33999633789062,-3.149263248992234,86.08999633789062,1.9253631068624493,86.5999984741211,0.09002043494831424
10503,2014-10-27,88.41000366210938,88.5999984741211,87.55000305175781,87.86000061035156,1437000.0,0.004887477708215959,1.258072455207718,0.8870977665661725,70.4587154250901,53.38631911879266,-4.474343444455556,-5.116745070870849,-1.6394302136193915,-1.8732332184743115,32.596948863772845,1.0499954223632812,-1.228872302069476,4.787003707885745,-0.3251570199223863,9.899164435693876,2.2309233439816722,7.343084071789818,-6.3206988894459215,94.85108186620629,38.5022450881517,2.5560803639040675,10,-4.580005645751953,-4.565006256103516,-0.27750205993652344,-2.7600021362304688,8.389999389648423,0,0.08686791491529733,1.1136436541445949,87.9800033569336,-5.333407508662619,87.33999633789062,-3.149263248992234,86.08999633789062,0.08686791491529733
10504,2014-10-28,89.83999633789062,89.86000061035156,88.95999908447266,88.95999908447266,1458700.0,0.016174557363966224,-1.0454643974926956,1.5999861284505479,69.79360552637343,57.235040909285956,-4.967184341531265,-6.450590626658311,-3.0724229851375924,-3.3152052695314467,32.67983674097986,1.4499969482421875,-0.48017733239038307,5.945996475219729,0.12978666613440737,11.762206284305051,3.0378915706770613,8.854101379762398,-6.839194447023104,99.47357220011484,44.27502541591429,2.908104904542661,10,-4.914997100830078,-5.379997253417969,-1.6024951934814453,-4.189994812011719,6.3300018310546875,1,0.065449745352812,1.258072455207718,88.41000366210938,1.1136436541445949,87.9800033569336,-5.333407508662619,87.33999633789062,0.065449745352812
10505,2014-10-29,89.54000091552734,90.12999725341795,88.93000030517578,89.80000305175781,2641000.0,-0.0033392189959023932,1.6087158435958535,-0.2954578951475165,77.17844140769272,61.19435637092319,-3.7090339040660467,-5.949194756250364,-2.7954168956326555,-3.037837278699058,32.00566886697472,1.1999969482421733,0.48981152575331066,5.324501037597656,-0.9980540163038114,11.647056091499124,2.1632235106469295,8.485778564548383,-5.44172722954238,80.52816582231347,19.042861480719267,3.1612775269507316,10,-3.035003662109375,-4.945003509521484,-1.404998779296875,-3.8899993896484375,7.150001525878892,2,0.0668974514465388,-1.0454643974926956,89.83999633789062,1.258072455207718,88.41000366210938,1.1136436541445949,87.9800033569336,0.0668974514465388
10506,2014-10-30,90.0199966430664,90.16000366210938,88.79000091552734,89.37999725341797,1966900.0,0.005360684862979692,1.9782233721431652,-2.46151588955075,82.84698842285889,65.5435554255787,-3.4637465046896807,-6.19884784028028,-3.3145752540100375,-3.535663613107971,31.126451957787797,1.3700027465820312,1.35765312831289,5.45649681091308,-1.3462078241160782,12.259201445942239,2.055144493398501,8.85784912842766,-4.836012714943507,95.30178317694798,26.64048008464914,3.4013523175145766,10,-3.4999961853027344,-5.409996032714844,-2.1749954223632812,-4.3699951171875,6.310005187988281,3,0.0545434775073117,1.6087158435958535,89.54000091552734,-1.0454643974926956,89.83999633789062,1.258072455207718,88.41000366210938,0.0545434775073117
10507,2014-10-31,91.0500030517578,91.38999938964844,90.41000366210938,91.06999969482422,2256600.0,0.011441973418144125,1.9697018738367993,-0.031244784588630555,93.99111412966579,70.82744015140605,-3.6798940955960546,-7.003538987359448,-4.370003884973698,-4.574339124879899,30.84339135673959,1.3700027465820312,2.1758103470905468,6.11550292968748,-1.2582089374144942,13.489214796789454,2.428646996136493,9.802358863238467,-4.87081517683761,91.14592025685616,13.366573511884724,3.6868559335509836,10,-2.900001525878892,-5.8250045776367045,-3.7800025939941264,-5.400001525878892,4.939994812011719,4,0.03580444148895645,1.9782233721431652,90.0199966430664,1.6087158435958535,89.54000091552734,-1.0454643974926956,89.83999633789062,0.03580444148895645
10508,2014-11-03,90.9000015258789,91.33000183105469,90.43000030517578,90.95999908447266,2129100.0,-0.0016474631614632473,1.2499952316466079,3.000381533763606,92.18877939008313,74.3070522403853,-2.6325451961613453,-6.617071311215383,-4.229638606245544,-4.419915795243213,30.785332743067634,0.9000015258789062,2.8093116039089097,5.600001144409177,-2.2051649531686053,13.405167241986959,1.6974180956202787,9.502584193198075,-3.6786513480130623,81.15391725623337,-2.3833422702693667,3.9025830487888933,11,-2.1750030517578125,-5.6750030517578125,-3.94000244140625,-5.25,3.7099990844726562,0,0.044884507839013876,1.9697018738367993,91.0500030517578,1.9782233721431652,90.0199966430664,1.6087158435958535,89.54000091552734,0.044884507839013876
10509,2014-11-04,90.9000015258789,91.23999786376952,90.55999755859376,90.75,2377500.0,0.0,-1.5660078596208684,-2.5001271617497456,91.91919775741998,77.94515686117727,-2.1885994324736373,-6.21258865562001,-4.249789656851306,-4.421356989342698,29.859739928302385,0.6800003051757528,3.439801301898342,5.141001129150396,-2.855089141098361,13.137091399399154,1.1429559940260248,9.139046264274768,-2.8449215056565436,81.15391725623337,-7.150056807379457,3.9980451351243764,11,-1.6550025939941406,-5.6750030517578125,-3.94000244140625,-5.25,4.089996337890611,1,0.06490650634586825,1.2499952316466079,90.9000015258789,1.9697018738367993,91.0500030517578,1.9782233721431652,90.0199966430664,0.06490650634586825
10510,2014-11-05,91.72000122070312,91.8499984741211,91.05999755859376,91.37000274658205,1332400.0,0.009020898581511672,1.5901967405850472,2.3332994252580304,90.91769997928454,81.29255038736089,-2.37584308078101,-6.731085370149955,-5.067609985442019,-5.22862357023871,29.614491125042385,0.9499969482421875,4.098980180974877,5.550500869750977,-2.794787956214151,13.895789695716104,1.3778564567684128,9.72314528273354,-2.9979373265955473,95.75172035504139,7.5849638591010375,4.172644412982563,11,-2.2050018310546875,-6.265003204345703,-4.819999694824219,-6.069999694824219,1.5899963378906392,2,0.04851719242277697,-1.5660078596208684,90.9000015258789,1.2499952316466079,90.9000015258789,1.9697018738367993,91.0500030517578,0.04851719242277697
10511,2014-11-06,92.95999908447266,93.04000091552734,91.66000366210938,92.0,1322200.0,0.013519383419825282,1.4642747665206641,2.742866485013735,91.64491503083973,84.54882856325646,-3.0561996709340207,-7.4654417635575925,-6.29323131029156,-6.454616118386042,29.519389088270852,1.3799972534179688,4.321871589085617,6.226498794555667,-2.3623754079114434,14.815372997022777,1.9320616933221118,10.520935895789222,-3.6123482743623754,96.9581021063533,7.266150658520729,4.294437101233556,11,-2.664997100830078,-6.909999847412109,-6.719997406005859,-7.30999755859375,-0.48999786376953125,3,0.040124821360466356,1.5901967405850472,91.72000122070312,-1.5660078596208684,90.9000015258789,1.2499952316466079,90.9000015258789,0.040124821360466356
10512,2014-11-07,92.80999755859376,93.16000366210938,92.44000244140624,92.9800033569336,1545700.0,-0.0016136136763791331,1.716952885459755,-0.17708954215640382,90.44749503629566,86.76980407561263,-2.401562364759471,-6.712936107734791,-6.1157926511717875,-6.298364928130027,28.7673988961619,0.7200012207031392,4.647183096225973,5.4754974365234546,-3.0441545033707627,13.995149376417672,1.215671466576353,9.735323406470556,-2.723876727400068,87.17927937243468,-3.7118402122205367,4.259825969947106,11,-1.8349952697754048,-6.699996948242202,-6.927495956420913,-7.159996032714858,-0.3699951171875284,4,0.037926994559380756,1.4642747665206641,92.95999908447266,1.5901967405850472,91.72000122070312,-1.5660078596208684,90.9000015258789,0.037926994559380756
10513,2014-11-10,93.06999969482422,93.4000015258789,92.68000030517578,92.7300033569336,1775000.0,0.0028014453514699778,-2.272714662227771,-1.9999102454787832,87.22669391825951,88.70681389693331,-2.1579616802765003,-6.197516993595315,-6.350573548007048,-6.558046509989111,27.527316917613863,0.720001220703125,4.882772161667859,5.041499710083002,-2.928267179216917,13.011266599382921,1.0566162654330356,9.026383154732969,-2.369102297447384,88.38023344840086,-1.7217912102830013,3.98488344464996,11,-1.9749984741210938,-6.840000152587891,-7.437498092651367,-7.4199981689453125,0.1399993896484375,0,0.03137421487611425,1.716952885459755,92.80999755859376,1.4642747665206641,92.95999908447266,1.5901967405850472,91.72000122070312,0.03137421487611425
10514,2014-11-11,93.0,93.5,92.70999908447266,93.06999969482422,1789400.0,-0.0007521187821397657,-1.4307663415378475,-0.2058836729198456,91.87881007339044,90.34018819312196,-1.7797344629155418,-5.4234592224734826,-6.260804194471646,-6.49611362563391,26.789819553167295,0.7900009155273438,5.059492237980805,4.3479999542236385,-3.0847847592201703,11.780784667667447,0.631607597501727,8.06439231094555,-1.759281776922748,79.5082172249042,-11.16666541301926,3.716392356721907,11,-1.8549995422363281,-6.720001220703125,-7.5749969482421875,-7.349998474121094,2.440002441406236,1,0.017311834519909253,-2.272714662227771,93.06999969482422,1.716952885459755,92.80999755859376,1.4642747665206641,92.95999908447266,0.017311834519909253
10515,2014-11-12,93.2300033569336,93.43000030517578,92.76000213623048,92.77999877929688,1276400.0,0.0024731543756300045,-1.7346983261970643,-6.42866485013624,90.73308633663692,91.21642129465285,-1.5994666732991476,-4.9387287162004725,-6.459898145780329,-6.722070564585607,25.753590769131346,0.6699981689452983,5.094728245687193,3.963503265380865,-2.7853893841369484,10.712395914898678,0.5890569406219583,7.337949590139772,-1.5374287784717922,85.32624019372066,-5.263118933109396,3.374446324758906,11,-1.2750015258789062,-6.950004577636719,-8.400003433227539,-7.605003356933594,2.7899932861328125,2,0.018877983947911403,-1.4307663415378475,93.0,-2.272714662227771,93.06999969482422,1.716952885459755,92.80999755859376,0.018877983947911403
10516,2014-11-13,92.66000366210938,93.41999816894531,92.51000213623048,93.1999969482422,2169600.0,-0.006113908337447516,-1.166666666666706,-1.1999728735398651,82.6815844854687,89.95980688974205,-0.6879446213331164,-3.808706714669711,-5.870455594157008,-6.143793434592382,26.59939210207011,0.9099960327148295,5.049393400348393,2.914003372192383,-3.3246151065718976,9.152621850956663,-0.2053058671897503,6.033312611574516,-0.605943999339928,20.75487994472381,-66.10990392086535,3.1193092393821393,11,-0.6950035095214844,-6.3800048828125,-8.125003814697266,-7.19000244140625,4.109992980957031,3,0.007014827010525915,-1.7346983261970643,93.2300033569336,-1.4307663415378475,93.0,-2.272714662227771,93.06999969482422,0.007014827010525915
10517,2014-11-14,93.77999877929688,93.77999877929688,92.58999633789062,92.58999633789062,2346900.0,0.012087147344302274,1.0,-2.2037356240639165,84.20383044647099,89.07259034045182,-1.542137601251639,-4.332529559002154,-6.957592543841969,-7.255141543741928,28.43423531614741,1.19000244140625,4.972986799509243,3.514498519897458,-2.2043255125002617,9.233322552295178,0.6550865036985982,6.373910536096318,-1.4367510490813231,100.0,13.561096034787838,2.8594120161988608,11,-1.6100006103515625,-7.3600006103515625,-9.299997329711914,-8.30999755859375,3.4300003051757812,4,-0.013968837445569982,-1.166666666666706,92.66000366210938,-1.7346983261970643,93.2300033569336,-1.4307663415378475,93.0,-0.013968837445569982
10518,2014-11-17,93.9800033569336,94.04000091552734,93.22000122070312,93.56999969482422,1776200.0,0.002132699725315712,2.0943455979731675,0.3445401856695902,81.26892221593509,87.88922639139795,-1.4072898018207667,-3.900009750077544,-7.112388392442114,-7.434550228118368,30.391008175415802,0.8199996948242188,4.794669007122863,3.1860031127929744,-1.767718709241521,8.13972493482747,0.7091422017757338,5.662864023810215,-1.4700012207031108,96.07858781290513,10.822166180670678,2.4768609110172473,11,-1.4300041198730469,-7.430004119873047,-10.045003890991211,-9.055004119873047,3.1299972534179688,0,-0.016386474361768988,1.0,93.77999877929688,-1.166666666666706,92.66000366210938,-1.7346983261970643,93.2300033569336,-0.016386474361768988
10519,2014-11-18,94.70999908447266,94.95999908447266,93.9499969482422,94.0199966430664,1663700.0,0.007767564390975368,-1.4337347182645954,1.682917752139933,86.66663780844955,87.41688615019406,-1.72098165681615,-4.20696530335627,-7.780990736836998,-8.149076465966715,32.54741310555911,1.0100021362304545,4.399115942961316,3.5104988098144503,-1.3239989337288023,8.344996553357703,1.093249938042831,5.9277476815860695,-2.1200027465820312,89.79590565696948,3.7785766484357595,2.417248871771623,11,-1.3999977111816406,-7.700000762939453,-11.652498245239258,-10.349998474121094,2.3199996948242188,1,-0.01583782086896801,2.0943455979731675,93.9800033569336,1.0,93.77999877929688,-1.166666666666706,92.66000366210938,-0.01583782086896801
10520,2014-11-19,94.6500015258789,94.66000366210938,94.05999755859376,94.51000213623048,1513800.0,-0.0006334870570554596,6.499904634750919,0.2028969482529648,84.91705484874737,86.66934612996158,-1.3428729532365793,-3.660466496568162,-7.669991948520959,-8.05799368629853,34.52977373916377,0.650001525878892,4.107508843940565,3.022500991821289,-1.4059713363716497,7.450973320014228,0.8082648277248268,5.236737155917751,-1.5860046386718807,87.34702266400097,2.4006722722944858,2.214236164096467,11,-0.9500007629394531,-7.640003204345703,-11.677501678466797,-10.290000915527344,1.659996032714858,2,0.008346549421991645,-1.4337347182645954,94.70999908447266,2.0943455979731675,93.9800033569336,1.0,93.77999877929688,0.008346549421991645
10521,2014-11-20,95.08000183105469,95.11000061035156,93.87999725341795,94.04000091552734,1734300.0,0.00454305650547937,1.2363728420921474,7.428610354224188,83.41624871578195,85.88809653879338,-1.6098151644664824,-3.668984419020404,-8.056805163895916,-8.451059080878721,36.481309042014736,1.230003356933608,3.8590391687743733,3.0655010223388643,-1.1321344709602386,7.263136515637967,0.96668327568932,5.164318768988409,-1.636804504394533,98.8095742683968,14.042357637999345,2.0988177466495492,11,-1.2700004577636719,-7.530002593994141,-12.147502899169922,-10.760002136230469,0.9899978637695312,3,0.009886356688149522,6.499904634750919,94.6500015258789,-1.4337347182645954,94.70999908447266,2.0943455979731675,93.9800033569336,0.009886356688149522
10522,2014-11-21,95.9000015258789,96.54000091552734,95.79000091552734,96.23999786376952,1624700.0,0.008624312989405025,-1.67858310626703,-0.3269192678721941,87.31344983158405,85.89773608471833,-2.1740248551875823,-4.074096016033337,-8.813527647829801,-9.226425834108625,38.5921940047794,1.4599990844726562,3.6594391043273475,3.4895008087158175,-0.5984612449809674,7.577462862412602,1.4455197818674321,5.533481835564203,-2.123443542480473,80.72290817838996,-4.315419714189545,2.0439810268483902,11,-1.375,-6.19000244140625,-12.96750259399414,-11.580001831054688,-1.2000045776367045,4,0.009071898887850649,1.2363728420921474,95.08000183105469,6.499904634750919,94.6500015258789,-1.4337347182645954,94.70999908447266,0.009071898887850649
10523,2014-11-24,96.08999633789062,96.33000183105469,95.76000213623048,96.02999877929688,1040700.0,0.0019811763189643283,1.1110765753037055,-0.1764653083206249,87.66328750892788,85.42934468866693,-2.1127620970454046,-3.856973265430497,-8.93802239998152,-9.378053640289039,40.562718246279,0.5699996948242045,3.3177390092188688,3.2954959869384766,-0.6505855414072528,7.241577515284206,1.322455222765612,5.268536751111341,-2.2099990844726705,83.08255796610956,-2.3460336726111564,1.973040764172865,11,-1.5649948120117188,-6.379997253417969,-13.022497177124023,-11.769996643066406,-1.4099960327148438,0,0.011655768438617153,-1.67858310626703,95.9000015258789,1.2363728420921474,95.08000183105469,6.499904634750919,94.6500015258789,0.011655768438617153
10524,2014-11-25,95.72000122070312,96.18000030517578,95.45999908447266,96.01000213623048,2003600.0,-0.003850506101451545,1.2857281259461095,-4.833545269583146,81.05596243108074,84.35410869916069,-1.4710567441211566,-3.1872903758898303,-8.518371100853386,-8.967302140448169,41.93165484762884,0.720001220703125,2.9865500254947364,2.6315006256103572,-1.2635879360284292,6.526589187249144,0.6839563447909569,4.579044906429758,-1.3080032348632926,69.1729862441634,-14.332238261845134,1.9475442808193948,11,-1.1949996948242188,-4.994998931884766,-12.652502059936523,-11.400001525878906,-3.3800048828125,1,0.014521514541600222,1.1110765753037055,96.08999633789062,-1.67858310626703,95.9000015258789,1.2363728420921474,95.08000183105469,0.014521514541600222
10525,2014-11-26,95.52999877929688,95.76000213623048,95.16999816894531,95.58000183105469,1745700.0,-0.0019849816024151146,1.8780424264978228,0.17242377206597245,73.84047888324756,83.37176363224724,-1.028665082052541,-2.6620056309390776,-8.27763987493438,-8.727494434003674,43.130240561064845,0.5900039672851705,2.8135583098388253,2.141998291015625,-1.518335472210012,5.802332054241262,0.3118314094027994,3.9721651726284506,-0.6924002075195403,62.03004715303532,-18.956656799535047,1.830166881612819,11,-0.9650001525878906,-4.229999542236328,-11.88749885559082,-11.209999084472656,-4.459999084472656,2,0.01570187395757694,1.2857281259461095,95.72000122070312,1.1110765753037055,96.08999633789062,-1.67858310626703,95.9000015258789,0.01570187395757694
10526,2014-11-28,94.93000030517578,95.8499984741211,94.76000213623048,95.77999877929688,1039400.0,-0.006280733610258604,1.2020175553517334,16.998931949954226,68.15074354080355,81.5880873093953,-0.08136108268000442,-1.7658367996140498,-7.642510208058809,-8.079236917082142,44.32943011119821,1.0899963378906108,2.6070432673386676,1.2964996337890682,-2.058609971835182,4.651609239413318,-0.3810551690230568,2.974054436601193,1.6100006103515625,9.55046547910844,-67.73432011285703,1.677554802812125,11,-0.049999237060546875,-3.1100006103515625,-11.142501831054688,-10.610000610351562,-2.870002746582017,4,0.014536998303820159,1.8780424264978228,95.52999877929688,1.2857281259461095,95.72000122070312,1.1110765753037055,96.08999633789062,0.014536998303820159
10527,2014-12-01,94.30999755859376,94.87000274658205,94.12000274658205,94.75,1914500.0,-0.00653115711143859,1.2058566139346099,0.517650860327958,60.00000000000013,79.22487372984698,0.6947931235477967,-0.937128016499841,-6.983862748880924,-7.396686344456796,44.804042244081955,0.8099975585937358,2.433261372847781,0.5134971618652457,-2.622756791697043,3.6497511154275344,-1.0546298149158986,2.08162413864639,2.194403381347641,8.59705387873751,-64.50478995445567,1.5681269767811465,12,0.900001525878892,-2.4499969482422017,-10.419998168945327,-9.989997863769545,-0.02999877929688921,0,0.018661882958240783,1.2020175553517334,94.93000030517578,1.8780424264978228,95.52999877929688,1.2857281259461095,95.72000122070312,0.018661882958240783
10528,2014-12-02,94.9800033569336,95.37000274658205,94.4000015258789,94.54000091552734,1830100.0,0.007104292394065181,-1.6944432670707807,-1.0000000000000322,64.55885801350634,76.76845375263105,0.20289088740214822,-1.3552841106498192,-7.5795615568312655,-8.003605055018596,45.39874436384878,1.0600051879882812,2.4006657731044356,0.9795028686523466,-1.882225534061817,3.84123127136651,-0.4513613327047352,2.4103670700094284,1.4290216552734307,41.74765192142415,-29.282094703549646,1.4308642013570836,12,0.2299957275390625,-2.9350013732910156,-11.027503967285156,-10.660003662109375,-1.410003662109375,1,-0.0029480564202459814,1.2058566139346099,94.30999755859376,1.2020175553517334,94.93000030517578,1.8780424264978228,95.52999877929688,-0.0029480564202459814
10529,2014-12-03,96.8000030517578,96.91999816894531,95.1999969482422,95.2699966430664,1794700.0,0.01916192493681712,-1.0598745494332975,3.477267998335382,71.27534684680181,75.25270841908154,-1.4410009237615924,-2.8570916628880667,-9.268723987046982,-9.753924467799138,46.27774711208452,1.9399948120117188,2.296314263951899,2.504502487182606,-0.22481957163550703,5.233824546000719,1.1398414577735423,3.8691635165916693,-2.680000305175753,95.71445309413274,25.398713430995556,1.3646610294090586,12,-1.4000053405761577,-3.94500350952147,-12.962505340576158,-12.48000335693358,-3.660003662109361,2,-0.021900854129606517,-1.6944432670707807,94.9800033569336,1.2058566139346099,94.30999755859376,1.2020175553517334,94.93000030517578,-0.021900854129606517
10530,2014-12-04,96.16999816894531,96.83999633789062,95.8499984741211,96.72000122070312,1904100.0,-0.006508314699903761,1.5063450060842525,-0.359477613056685,70.76920576619929,73.84748142468348,-0.6400144487328703,-1.9780249724682477,-8.506057238646633,-9.059271028095495,46.94043799045501,0.9899978637695312,2.2465156890476408,1.6519977569580107,-0.9139376130737844,4.217933126989806,0.369030071942106,2.9349654419739153,-1.9939955139160048,73.2142419230464,-3.231376624344776,1.2829676850158998,12,-0.6499977111816406,-3.3149986267089844,-11.477499008178711,-11.709999084472656,-3.1399993896484375,3,-0.039825329146064736,-1.0598745494332975,96.8000030517578,-1.6944432670707807,94.9800033569336,1.2058566139346099,94.30999755859376,-0.039825329146064736
10531,2014-12-05,96.69000244140624,97.16999816894531,95.97000122070312,96.06999969482422,1548100.0,0.005407136137690394,-1.9268229142437128,-1.1272714662227512,68.53504076134503,71.76099152799026,-1.0142861022049772,-2.323379748167298,-8.834008423867076,-9.510467624300261,47.22035316706591,1.1999969482421875,2.0961245328502542,1.9855018615722457,-0.6450351643372585,4.61603888748175,0.6702333486174865,3.300770374527005,-2.4591198760986117,84.26241154266535,10.350281313887507,1.3152685129547526,12,-1.045001983642564,-3.7100028991699077,-11.140005111694322,-12.095005035400376,-3.850006103515611,4,-0.058123928065755504,1.5063450060842525,96.16999816894531,-1.0598745494332975,96.8000030517578,-1.6944432670707807,94.9800033569336,-0.058123928065755504
10532,2014-12-08,96.33000183105469,97.79000091552734,96.2300033569336,97.23999786376952,1618400.0,-0.003723245436566325,-1.8108241860209362,-1.4677290346397696,64.66915010853565,69.20608737239112,-0.655844511191205,-1.7772695517336103,-8.303132944105784,-9.058305045312537,47.56000035456491,1.55999755859375,1.97752724170131,1.4495010375976562,-1.1175896801957634,4.016591755391076,0.1659556787009535,2.733046396494359,-1.9815546416015621,56.93217264490226,-13.590451784356993,1.2835453588967096,12,-0.375,-2.229999542236328,-10.76500129699707,-11.720001220703125,-4.160003662109375,0,-0.04432683682441674,-1.9268229142437128,96.69000244140624,1.5063450060842525,96.16999816894531,-1.0598745494332975,96.8000030517578,-0.04432683682441674
10533,2014-12-09,95.98999786376952,96.33000183105469,94.9499969482422,95.37999725341795,2342900.0,-0.0035295750111318247,1.1395282818006927,-0.6703332634667889,58.39893068474222,66.68863940057572,-0.3704766210590975,-1.2725336543737313,-7.782043340578397,-8.634525443159902,47.32862621457776,1.3800048828124858,1.857352918281805,0.9634971618652202,-1.5000917962505014,3.4270861199809417,-0.2682973171926477,2.195291640923088,-1.4350574507519411,36.619699391528954,-30.165198526634995,1.2317944790578639,12,-0.03499603271482954,-1.8799972534179545,-9.302497863769517,-10.764999389648423,-2.6999969482421733,1,-0.017814346520764635,-1.8108241860209362,96.33000183105469,-1.9268229142437128,96.69000244140624,1.5063450060842525,96.16999816894531,-0.017814346520764635
10534,2014-12-10,94.61000061035156,95.69000244140624,94.44000244140624,95.58000183105469,1722400.0,-0.014376469258562397,1.1008360260553407,-1.5901643444980864,49.776281485084716,64.01483968966873,0.9336969075322941,0.24692521111028043,-6.205537914211561,-7.183036147508105,46.86915814658216,1.5499954223632812,1.5748861615059155,-0.4970001220703182,-2.7804046562687574,1.786404412128121,-1.6387023891695378,0.6447021450289014,3.1800003051757812,5.074574518722034,-56.667606511558304,1.1417022670992178,12,1.345001220703125,-0.4350013732910156,-7.635002136230469,-9.385002136230469,-1.1999969482421875,2,-0.01099250511381511,1.1395282818006927,95.98999786376952,-1.8108241860209362,96.33000183105469,-1.9268229142437128,96.69000244140624,-0.01099250511381511
10535,2014-12-11,94.98999786376952,95.80999755859376,94.8000030517578,95.06999969482422,1250100.0,0.0040164596867826585,-3.3913620380811897,0.08247601069688425,49.493791359824705,61.94184500289332,0.5241668488744438,0.005842463002124987,-6.338328222625577,-7.492757384645856,46.40825693027677,1.1999969482422017,1.2592138983196435,-0.205002593994152,-2.3127271719152276,1.9027219839269236,-1.2588648829546827,0.8488596949663787,2.7330030822754026,16.417781279962398,-38.95700809613409,1.0538622889605374,12,0.9650039672851705,-0.5649986267089702,-7.754999160766587,-9.764999389648423,-1.2599945068359233,3,-0.019475718662234964,1.1008360260553407,94.61000061035156,1.1395282818006927,95.98999786376952,-1.8108241860209362,96.33000183105469,-0.019475718662234964
10536,2014-12-12,93.30999755859376,94.73999786376952,93.3000030517578,94.12000274658205,1568000.0,-0.017686075828584946,-2.4698912573879173,10.12483311081262,36.71793876613606,59.35494931024176,2.179389606483312,1.8309070272851926,-4.423933856645945,-5.748343345993277,45.72824387423258,1.6899948120117188,0.9868937932545947,-1.9175025939941293,-3.875363474509456,0.04035828652119733,-2.8964330342517854,-0.9385721537364731,4.347343417358388,0.22259491294223258,-49.79999934313787,0.9789304402576615,12,2.235004425048814,1.4150047302245952,-5.8249988555908345,-7.854999542236342,1.2900009155273295,4,-0.0030007371838270958,-3.3913620380811897,94.98999786376952,1.1008360260553407,94.61000061035156,1.1395282818006927,95.98999786376952,-0.0030007371838270958
10537,2014-12-15,92.47000122070312,94.08999633789062,92.27999877929688,94.08999633789062,2220700.0,-0.009002211551481065,1.2345716223344134,1.999981162109467,32.59619264204214,55.80354204674573,3.051871345268907,2.7064928993201534,-3.372847196202798,-4.84513007416821,44.576333821547934,1.80999755859375,0.7801027475240687,-2.6919990539550724,-4.9224357250973725,-0.4615623828127724,-3.8072173895262154,-1.5767807183839295,5.013046238281248,4.691414771250202,-39.44948060220749,1.1152183355711485,12,2.5649986267089844,2.5649986267089844,-4.2975006103515625,-6.420001983642578,1.0899963378906392,0,0.00400124486107023,-2.4698912573879173,93.30999755859376,-3.3913620380811897,94.98999786376952,1.1008360260553407,94.61000061035156,0.00400124486107023
10538,2014-12-16,92.44000244140624,94.44000244140624,92.29000091552734,92.37000274658205,1392600.0,-0.00032441633936275416,-17.695392576375635,-0.043209818401007245,33.69783995886479,51.62826350364162,2.999064400995792,2.7565319659046565,-3.1264649112587364,-4.74777463558884,43.328854802886,2.150001525878892,0.6320537405326689,-2.644997787475603,-5.138108384537389,-0.1518871904138166,-3.891553086006496,-1.3984424889447098,4.7308620967968835,4.532683213596765,-34.936446979908325,1.2465552985308928,12,2.5949974060058736,2.5949974060058736,-3.897500991821275,-6.330001831054673,1.290000915527358,1,-0.002920859642253526,1.2345716223344134,92.47000122070312,-2.4698912573879173,93.30999755859376,-3.3913620380811897,94.98999786376952,-0.002920859642253526
10539,2014-12-17,93.20999908447266,93.48999786376952,91.6999969482422,92.4800033569336,3085600.0,0.008329690856017535,1.7752096615843371,10.42855585831486,39.097752987042135,48.109213194846376,1.8620908520120878,1.9693677114052406,-3.6063845062267887,-5.4387067188989136,41.476073597954624,1.7900009155273153,0.5983341791027783,-1.8000011444091797,-4.427251280431534,0.8272489916131747,-3.113626212420357,-0.4863760763980025,3.6674135081960912,36.7397058878123,0.11924195071128452,1.3136250680111796,12,1.5349998474121094,1.5349998474121094,-4.54749870300293,-6.979999542236328,0.25,2,0.0008582966617367571,-17.695392576375635,92.44000244140624,1.2345716223344134,92.47000122070312,-2.4698912573879173,93.30999755859376,0.0008582966617367571
10540,2014-12-18,95.44000244140624,95.44000244140624,94.08999633789062,94.47000122070312,1685100.0,0.0239245078729442,1.7835142362750247,1.3287765723960425,52.07824629800618,46.28068047669762,-0.5390376139214226,-0.2091388206752498,-5.572123129156395,-7.555916540414984,39.94886067309337,2.2300033569335795,0.5220103033999237,0.3905021667480355,-2.237713290698963,3.018717624195034,-0.9236055619754637,1.7046098954715347,1.0232168997083875,100.0,57.47866910124961,1.314107728723502,12,-0.6950035095214702,-0.6950035095214702,-6.727502822875962,-9.16000366210936,-3.3199996948241903,3,-0.021269894461110717,1.7752096615843371,93.20999908447266,-17.695392576375635,92.44000244140624,1.2345716223344134,92.47000122070312,-0.021269894461110717
10541,2014-12-19,96.0199966430664,96.26000213623048,95.11000061035156,95.4800033569336,2916700.0,0.006077055603767922,1.254895507651767,0.5566934088406562,56.99100006175876,45.42755269372241,-1.3679180960645851,-0.7537451142414682,-5.81666899252869,-8.028020025693252,38.307205523096776,1.1500015258789205,0.21362869889287595,0.9234966278076229,-1.7403927596125612,3.587386015227807,-0.4084480659024621,2.255441321517708,-4.3199996948242045,94.73672762925169,45.94450441594129,1.3319446937100918,12,-2.0049972534179688,-1.2749977111816406,-6.902496337890625,-9.739997863769531,-2.2699966430664062,4,-0.02384912899596703,1.7835142362750247,95.44000244140624,1.7752096615843371,93.20999908447266,-17.695392576375635,92.44000244140624,-0.02384912899596703
10542,2014-12-22,96.7699966430664,96.81999969482422,96.06999969482422,96.36000061035156,1124900.0,0.00781087300792116,1.9411641509716218,0.7592613523976377,57.270485951003316,45.302169945529194,-2.2897309125918923,-1.5127867538385686,-6.1868976405484375,-8.63720937456361,36.16604822151179,0.8000030517578125,-0.043715164611398905,1.6299968719482365,-1.11627671374319,4.376270457639663,0.2568600791025233,3.0031336647939497,-4.978799591064444,99.02337841925586,47.301877153559005,1.3731367928457123,12,-2.509998321533203,-2.0249977111816406,-7.647497177124023,-10.489997863769531,-3.6800003051757812,0,-0.02242428690939502,1.254895507651767,96.0199966430664,1.7835142362750247,95.44000244140624,1.7752096615843371,93.20999908447266,-0.02242428690939502
10543,2014-12-23,97.20999908447266,97.5999984741211,96.7300033569336,97.16999816894531,801400.0,0.00454688908411538,1.1219400999264972,0.09756415266380096,51.875553619704434,45.53542240493139,-2.836796355658578,-1.965343360148637,-6.182605176004898,-8.92746313562597,34.075849894438925,0.8699951171875,-0.3081627573210426,2.0139991760253935,-0.8566974846351911,4.884695836685978,0.5786508456950941,3.449347506355693,-5.217649926757801,93.38984256295863,45.28200097051318,1.4353483303302927,12,-2.5600013732910156,-2.4650001525878906,-7.915000915527344,-10.790000915527344,-2.2999954223632812,1,-0.03754759346008374,1.9411641509716218,96.7699966430664,1.254895507651767,96.0199966430664,1.7835142362750247,95.44000244140624,-0.03754759346008374
10544,2014-12-24,97.11000061035156,97.4499969482422,97.11000061035156,97.25,770600.0,-0.0010286850639119605,-3.8571117166214566,-3.499904634751097,54.51924515899963,46.09380616039527,-2.6204473728626425,-1.8507596897077008,-5.673512084656053,-8.689071961965738,32.25681019623409,0.3399963378906392,-0.5292038396598429,1.8445007324218778,-1.1444786094708235,4.833480074314579,0.3500110614755272,3.3389904033682285,-4.781192493652327,86.03995539741295,39.40977946101793,1.4944896709463473,12,-2.460002899169922,-2.365001678466797,-7.560001373291016,-10.560001373291016,-1.239997863769517,2,-0.03480586172561173,1.1219400999264972,97.20999908447266,1.9411641509716218,96.7699966430664,1.254895507651767,96.0199966430664,-0.03480586172561173
10545,2014-12-26,97.02999877929688,97.45999908447266,97.0199966430664,97.26000213623048,554600.0,-0.0008238269030157452,-2.5199121120571273,1.642888283378848,51.706810389467215,47.7592363407654,-2.4816073948878596,-1.7419293649321332,-5.190128285551793,-8.467981251992455,30.680581432000608,0.44000244140625,-0.6721271783872425,1.6894989013671875,-1.400978318087283,4.779976120821658,0.14426029163995224,3.2347375110944228,-4.384919241152332,77.10842635176748,33.78281006944265,1.5452386097272364,12,-2.3800010681152344,-2.2849998474121094,-6.869998931884766,-10.020000457763672,-1.1800003051757812,4,-0.036792741829714815,-3.8571117166214566,97.11000061035156,1.1219400999264972,97.20999908447266,1.9411641509716218,96.7699966430664,-0.036792741829714815
10546,2014-12-29,96.30999755859376,96.72000122070312,96.26000213623048,96.62000274658205,835900.0,-0.007420398121830485,-1.243919685889136,1.3478289713735194,49.903080000768924,49.68222382506838,-1.4430567548074862,-0.9625939861569606,-4.135461394939526,-7.610603552120793,29.303134159204745,0.769996643066392,-0.6491941228138671,0.900497817993184,-2.2129257872313417,4.01392142321771,-0.6562139846190718,2.4572096206054397,-3.3676228842906255,15.686147402015491,-24.84767149126931,1.556711802612262,12,-1.6599998474121236,-1.5649986267089986,-5.954998016357436,-9.299999237060561,0.7600021362304545,0,-0.04350529455119734,-2.5199121120571273,97.02999877929688,-3.8571117166214566,97.11000061035156,1.1219400999264972,97.20999908447266,-0.04350529455119734
10547,2014-12-30,96.06999969482422,96.2699966430664,95.66999816894531,95.9499969482422,942400.0,-0.0024919309506111764,1.3077013366198629,-0.3870991558584928,50.3913989283001,51.537063710561185,-0.7137554351250657,-0.6155395975489739,-3.5670027011824317,-7.237381604680479,28.43928864581311,0.6399993896484517,-0.6540159425213545,0.5724998474121037,-2.5094050951695834,3.654404789993791,-0.968452623878747,2.1134523187029544,-2.8481675925320076,20.725464384964166,-19.464749134446055,1.5409524712908444,12,-1.4200019836425781,-1.3250007629394531,-5.3899993896484375,-8.985000610351562,1.0199966430664062,1,-0.024149054878671028,-1.243919685889136,96.30999755859376,-2.5199121120571273,97.02999877929688,-3.8571117166214566,97.11000061035156,-0.024149054878671028
10548,2014-12-31,94.6999969482422,96.66999816894531,94.69000244140624,96.51000213623048,1259900.0,-0.014260463734089401,-1.1639366132884779,-15.08303134338026,50.44072680318395,52.79739413457694,1.1292986301443477,0.7719905526492994,-1.8783314216018567,-5.765677469379256,27.00397999409879,1.9799957275390767,-0.40020877556344203,-0.7835025787353374,-3.877824847320724,2.3108196898500495,-2.3306637130280308,0.7636585555573561,-1.215474863640253,0.3608129584193965,-42.44249129205718,1.5471611342926916,12,1.1450004577636577,0.045001983642563914,-2.5824966430664205,-6.899997711181655,2.120002746582017,2,-0.0170010629591838,1.3077013366198629,96.06999969482422,-1.243919685889136,96.30999755859376,-2.5199121120571273,97.02999877929688,-0.0170010629591838
10549,2015-01-02,94.68000030517578,95.45999908447266,93.87999725341795,95.16000366210938,1378400.0,-0.00021115780053670985,1.9259450256787283,0.26519446470045227,48.42640686940487,52.39163419806568,1.541889748147753,0.6587952123408058,-1.6361671545041077,-5.644340625647104,24.687464164344984,1.5800018310547017,0.007167822067259522,-0.6974990844726534,-3.746852866583538,2.351854697638231,-2.2221759755281028,0.8271778065827959,-0.9485496372026887,22.34644253023017,-22.81152861706564,1.5246768910554422,1,1.05999755859375,0.06499862670898438,-2.5625,-6.880001068115234,2.370002746582017,4,0.002429270766711511,-1.1639366132884779,94.6999969482422,1.3077013366198629,96.06999969482422,-1.243919685889136,96.30999755859376,0.002429270766711511
10550,2015-01-05,92.33999633789062,94.20999908447266,92.18000030517578,94.20999908447266,1827500.0,-0.024714870719716675,1.1711185002345934,3.8958118095843597,45.385339069053636,51.10211630998734,3.794998386207709,2.842910542476403,0.9198354100289947,-3.2203648342229485,22.593157305461116,2.5,0.3706047586068877,-2.846002960205084,-6.155735898809866,0.463729978399698,-4.500869429507475,-1.191136490902693,5.260002136230469,3.5241409790830276,-45.36320135321759,1.654866469302393,1,2.5500030517578125,2.4050025939941406,0.2850055694580078,-4.539997100830078,4.3800048828125,0,0.03822835768559507,1.9259450256787283,94.68000030517578,-1.1639366132884779,94.6999969482422,1.3077013366198629,96.06999969482422,0.03822835768559507
10551,2015-01-06,91.06999969482422,92.81999969482422,90.43000030517578,92.68000030517578,2681700.0,-0.013753483792865118,1.529100699966899,0.8609616286897452,43.601452514667784,49.58333481706117,4.793035697781107,3.8686294645922032,2.355229200182549,-1.8892152750938749,20.535391037179508,2.3899993896484375,0.6085726177567352,-3.8349994659423885,-7.538007726054161,-0.13199120583061585,-5.686503595998275,-1.9834953358865022,6.421598815917974,10.256403986360008,-42.39468445659344,1.8515041300558874,1,2.9449996948242188,3.0400009155273438,1.8624992370605469,-3.270000457763672,6.709999084472656,1,0.05248708460870377,1.1711185002345934,92.33999633789062,1.9259450256787283,94.68000030517578,-1.1639366132884779,94.6999969482422,0.05248708460870377
10552,2015-01-07,92.05999755859376,92.4499969482422,91.37999725341795,91.83999633789062,1696500.0,0.010870735336411919,1.1399993896484335,-0.13664666913082682,48.40334000959137,49.197533304826386,3.4248198328083816,2.679722170760769,1.5249099802676938,-2.8233386692051425,18.110476325805042,1.379997253417983,0.5313030285744986,-2.6315013885497933,-6.478168791308207,1.21516601420862,-4.554835089929,-0.7081676871705866,5.149137023925775,26.121759798701515,-31.268650664607055,1.9233337013792076,1,1.8850021362304545,2.0500030517577983,1.2900028228759624,-4.259998321533217,6.200004577636719,2,0.05442105441119227,1.529100699966899,91.06999969482422,1.1711185002345934,92.33999633789062,1.9259450256787283,94.68000030517578,0.05442105441119227
10553,2015-01-08,94.27999877929688,94.31999969482422,92.9000015258789,92.94000244140624,1717400.0,0.024114721698641484,1.0,6.090858648910754,54.00748995177194,49.14067161513442,0.8330993239987521,0.3426093258926244,-0.5201860766181454,-4.978619338729089,16.544466905267978,2.2600021362304545,0.3787754741335192,-0.3260002136230469,-4.126888367963403,3.474887940717309,-2.226444290793225,1.5744438635471312,2.65797043212892,76.54074370688558,15.854983751550392,1.9004440771701778,1,-0.33499908447265625,-0.1699981689453125,-0.7449989318847656,-6.479999542236328,3.910003662109361,3,0.02980481114739697,1.1399993896484335,92.05999755859376,1.529100699966899,91.06999969482422,1.1711185002345934,92.33999633789062,0.02980481114739697
10554,2015-01-09,93.56999969482422,94.72000122070312,93.06999969482422,94.5,1416600.0,-0.007530749826744398,1.4087565225623577,-0.6940319752214734,42.09634969085788,48.07284264862226,1.1042670870005367,1.0231570363675644,0.3139740948102201,-4.222540121676531,15.315826050743464,1.6500015258789062,0.12991221293863475,-0.9839992523193359,-4.813009418655994,2.8450109140173225,-2.8985043354876723,0.9305058308490004,3.107650760351575,73.19344334597785,16.758561891733876,1.914505083168331,1,0.005001068115234375,0.5400009155273438,0.05750083923339844,-5.770000457763672,4.870002746582017,4,0.03473335482098716,1.0,94.27999877929688,1.1399993896484335,92.05999755859376,1.529100699966899,91.06999969482422,0.03473335482098716
10555,2015-01-12,93.13999938964844,93.95999908447266,92.83999633789062,93.76000213623048,1354000.0,-0.004595493283939489,1.1960910444077102,0.6666694012157958,37.671244956467376,46.71374986592209,1.0330818226273095,1.378110209863479,0.8753700072296056,-3.7566355800691156,13.99700419998842,1.1200027465820312,-0.10329905152049434,-1.3214996337890597,-5.195283029403441,2.552283761825322,-3.2583913315962434,0.6153920640181241,3.287745059527353,63.17012834808528,11.101807844928906,1.9368916978071895,1,0.4099998474121094,0.970001220703125,0.9874992370605469,-5.150001525878906,5.290000915527344,0,0.041979854925185967,1.4087565225623577,93.56999969482422,1.0,94.27999877929688,1.1399993896484335,92.05999755859376,0.041979854925185967
10556,2015-01-13,93.02999877929688,94.5199966430664,92.29000091552734,93.8499984741211,2117000.0,-0.0011810243834271539,1.0648146512901118,1.3225742939764664,33.061605282526,44.78821723861385,0.7027915313266959,1.5452860889604665,1.1027230365125433,-3.621544129379828,13.850965722395095,2.2299957275390625,-0.3951872078714018,-1.4175003051757784,-5.310780802358224,2.475780192006667,-3.364140553767001,0.5291399434154442,3.1578359041189117,49.40118461057034,3.1371851963588,1.9466402485912244,1,0.5200004577636719,1.0800018310546875,1.157501220703125,-5.040000915527344,6.459999084472642,1,0.03966465107841577,1.1960910444077102,93.13999938964844,1.4087565225623577,93.56999969482422,1.0,94.27999877929688,0.03966465107841577
10557,2015-01-14,92.83999633789062,93.02999877929688,91.61000061035156,91.68000030517578,1891100.0,-0.0020423781994989287,-1.1846202602219575,-1.4146298346653765,29.749757294768244,42.48922062656767,0.4318481312979259,1.8597808108103493,1.3770843392071157,-3.4060235742622638,14.611293078653611,1.4199981689453125,-0.6819850323190337,-1.626002502441409,-5.4830665440747595,2.2310615391919413,-3.5545345232580843,0.3025295183752661,3.1175249703955643,39.54969408832433,-0.72208906428299,1.928532020816673,1,0.10500335693359375,1.2700042724609375,1.472503662109375,-4.724998474121094,6.410003662109375,2,0.05320985174780857,1.0648146512901118,93.02999877929688,1.1960910444077102,93.13999938964844,1.4087565225623577,93.56999969482422,0.05320985174780857
10558,2015-01-15,92.16999816894531,93.5,91.9499969482422,92.87999725341795,1732600.0,-0.007216697494330515,-1.695653904586297,-0.6120702695947734,28.257032676104018,40.248179049534244,0.7881023007877843,2.644076983854376,2.13023096651213,-2.7052026690401476,15.070071940891838,1.5500030517577983,-0.941715809314843,-2.2825004577636747,-6.1711828732431115,1.606181957715762,-4.226841665503386,-0.3381592500239634,3.5664222992164554,18.006348832531145,-15.7954589526518,1.944341207739716,1,0.4050025939941406,1.845001220703125,2.857503890991211,-3.7449989318847656,7.310005187988281,3,0.06607360408234308,-1.1846202602219575,92.83999633789062,1.0648146512901118,93.02999877929688,1.1960910444077102,93.13999938964844,0.06607360408234308
10559,2015-01-16,93.29000091552734,93.29000091552734,91.45999908447266,92.08000183105469,2161400.0,0.012151489300554097,2.0247987036324773,-1.70422626019496,34.91936530828595,39.08529307611561,-0.6144198747297338,1.6130784521273256,1.108105549148135,-3.7926664822243765,16.086597807805962,1.8300018310546875,-1.1930332639991832,-1.1664978027343693,-5.049959842327837,2.7169642368590985,-3.108228822531103,0.7752332170623646,2.2341627461149898,59.804029121372295,30.179802025122797,1.9417310197967355,1,-0.7150001525878906,0.7249984741210938,1.7425003051757812,-4.865001678466797,6.470001220703139,4,0.05252440216305465,-1.695653904586297,92.16999816894531,-1.1846202602219575,92.83999633789062,1.0648146512901118,93.02999877929688,0.05252440216305465
10560,2015-01-20,93.41000366210938,93.83999633789062,92.37999725341795,93.76000213623048,2009200.0,0.0012863409304786355,4.725633929239341,-0.2892551561505064,37.71189344712762,38.430897624166704,-0.633276081360691,1.4052430926763577,1.0629575072207018,-3.8725556759830084,15.813028700645082,1.4599990844726705,-1.3625029753205666,-0.9449951171875028,-4.826337676242915,2.936347441867909,-2.8856663967152087,0.9956761623402031,1.9103934652742964,63.72569063528473,31.002524655585454,1.9406712795277028,1,-0.3600044250488281,0.6049957275390625,1.6549968719482422,-4.985004425048828,5.899993896484389,1,0.053848609164943495,2.0247987036324773,93.29000091552734,-1.695653904586297,92.16999816894531,-1.1846202602219575,92.83999633789062,0.053848609164943495
10561,2015-01-21,93.7300033569336,94.0,92.95999908447266,93.08999633789062,1770000.0,0.003425754012190696,-1.3111092273131861,-1.8285994550407978,40.151534612262516,37.51403035779684,-0.5992962764303797,0.9537875852077065,0.7830993300223383,-4.151291490196158,15.056081426646017,1.0400009155273438,-1.5149309872187473,-0.5104957580566349,-4.319462829464513,3.298471313351243,-2.4149792937605667,1.3939877776472969,1.3947778975617666,89.37021473433798,52.85208071128346,1.9044835357039378,1,-0.6400032043457031,0.28499603271484375,1.4599971771240234,-5.305004119873047,5.129997253417969,2,0.050143996371621924,4.725633929239341,93.41000366210938,2.0247987036324773,93.29000091552734,-1.695653904586297,92.16999816894531,0.050143996371621924
10562,2015-01-22,94.5999984741211,94.94000244140624,93.5500030517578,94.43000030517578,2242800.0,0.009281927728888029,2.2705633145443236,0.2656192258633638,49.56063928710056,37.01993583950002,-1.1969769193139541,-0.0918216067150297,-0.030981481774773556,-4.967359538525358,14.065395537152098,1.3899993896484375,-1.4330386980945207,0.46799926757812216,-3.156755697921426,4.09275423307767,-1.3443782151716448,2.280376750327889,-4.1699981689453125,90.22978047973098,47.108148895804156,1.8123774827497707,1,-1.3999977111816406,-0.5849990844726562,0.535003662109375,-6.174999237060547,4.9599990844726705,3,0.05169132630574125,-1.3111092273131861,93.7300033569336,4.725633929239341,93.41000366210938,2.0247987036324773,93.29000091552734,0.05169132630574125
10563,2015-01-23,93.55999755859376,94.73999786376952,93.5500030517578,94.62999725341795,1792900.0,-0.01099366736048979,-1.1834993385455834,-6.294183645992113,45.48386044854687,37.396325923687684,-0.3015611081719243,0.6964153449424799,1.0456197411388217,-3.881805722116809,12.65163341992292,1.1899948120117188,-1.237477236720224,-0.3895015716552592,-3.717105664356282,2.9381025210457636,-2.0533036180057707,1.2743004746952522,-3.0397972106933793,60.34472552841245,13.992260740208557,1.6638020463505128,1,-0.3599967956543111,0.4550018310546733,1.4750022888183452,-5.134998321533217,6.110000610351548,4,0.06081661596712595,2.2705633145443236,94.5999984741211,-1.3111092273131861,93.7300033569336,4.725633929239341,93.41000366210938,0.06081661596712595
10564,2015-01-26,93.7300033569336,93.9800033569336,92.88999938964844,93.5500030517578,2216700.0,0.0018170778407018418,2.205892582661087,-0.16822463225596618,56.79377596734056,39.52105159156248,-0.498953876036353,0.2742670161452736,0.917200996106061,-4.007362384373948,11.025172472797195,1.0900039672851562,-1.1571498799816737,-0.05049591064452841,-3.027060424749166,2.9260686034601093,-1.5387781676968473,1.4377863464077905,-3.1214069671630966,52.73450654904763,0.9247024017309826,1.488282257052321,1,-0.5300025939941406,0.28499603271484375,1.3049964904785156,-5.305004119873047,4.469993591308608,0,0.061346418372603795,-1.1834993385455834,93.55999755859376,2.2705633145443236,94.5999984741211,-1.3111092273131861,93.7300033569336,0.061346418372603795
10565,2015-01-27,93.45999908447266,94.16000366210938,92.12000274658205,93.37000274658205,2702000.0,-0.0028806600105703017,1.7382461673954483,0.49997880727322536,62.94689352585068,42.84163917415411,-0.19979461601820958,0.27732098270230665,1.2190974535151042,-3.6900359939136393,9.561258329136475,2.0400009155273295,-1.339626130693489,-0.1420001983642578,-2.6962917720489656,2.41229137532045,-1.4191459852066117,1.135145588478096,-2.764774573669442,47.51760577669677,-9.153988480560045,1.2771457868423506,1,-0.2599983215332031,0.5550003051757812,1.2849998474121094,-5.034999847412109,5.660003662109389,1,0.06740855032604531,2.205892582661087,93.7300033569336,-1.1834993385455834,93.55999755859376,2.2705633145443236,94.5999984741211,0.06740855032604531
10566,2015-01-28,92.12000274658205,93.87999725341795,92.05999755859376,93.8499984741211,2972000.0,-0.014337645527681575,1.0335268393729387,-19.222956934556965,50.31317916874723,45.126463826818444,1.1147744347102844,1.3568868821531908,2.594448254787963,-2.312743513915663,8.680901405547644,1.8199996948241903,-1.3282240634484026,-1.272496795654277,-3.565561033828388,1.020567442519834,-2.4190289147413324,-0.12596467656722155,-1.33988267716677,2.083509939388822,-56.03782320815223,1.1465321190870552,1,1.0799980163574077,1.894996643066392,2.62499618530272,-3.6950035095214986,5.649993896484361,2,0.07805031043899402,1.7382461673954483,93.45999908447266,2.205892582661087,93.7300033569336,-1.1834993385455834,93.55999755859376,0.07805031043899402
10567,2015-01-29,93.75,94.05999755859376,91.68000030517578,92.12999725341795,3202700.0,0.017694281424437186,1.124999574252117,-0.936420085202482,47.05228890182611,47.214825629676454,-0.41634725626430225,-0.48046429046345906,0.983368793476842,-3.8955876329146975,8.311982067050062,2.379997253417983,-1.1811995012815544,0.47350044250488565,-1.455003841996131,2.4020047270059024,-0.4907516997456298,1.4377525847554011,-2.886682283144907,67.64710282237989,11.365954444178854,0.964252142250509,1,-0.5499992370605469,0.2649993896484375,0.6299991607666016,-5.325000762939453,4.940002441406236,3,0.05450667317708335,1.0335268393729387,92.12000274658205,1.7382461673954483,93.45999908447266,2.205892582661087,93.7300033569336,0.05450667317708335
10568,2015-01-30,93.08999633789062,94.13999938964844,92.86000061035156,92.9800033569336,3866600.0,-0.007040039062499948,-6.314310626702997,0.06789678671168885,47.315420490960356,48.59216509441805,0.4334656914830646,0.05558775674347771,1.6485632595743027,-3.1871595298023863,8.629460051166182,1.279998779296875,-0.9801695435817095,-0.10600318908691975,-1.9150270732532846,1.703020695079445,-1.0105151311701093,0.7985087529962698,-2.1451449265445035,56.85460177998456,2.600684276667451,0.9045119420831836,1,0.22000503540039062,0.9250030517578125,1.4125022888183594,-4.664997100830078,3.6400070190429688,4,0.06950264770898529,1.124999574252117,93.75,1.0335268393729387,92.12000274658205,1.7382461673954483,93.45999908447266,0.06950264770898529
10569,2015-02-02,94.91000366210938,94.98999786376952,92.81999969482422,93.55999755859376,1750700.0,0.019551051625489757,1.8741802160491061,12.273565929111337,58.56728627390741,50.909430964060256,-1.2656774953243257,-1.8406772725403187,-0.1685311380699659,-4.944314458112757,8.9701915504732,2.1699981689452983,-0.6676631041566736,1.7025039672851534,-0.1486750028449535,3.5536829374152603,0.7769144822200929,2.628093452350214,-3.885249230162046,97.5832549648729,42.620697996731934,0.9255894850650558,2,-1.5750045776367188,-0.9650039672851562,-0.21250534057617188,-6.485004425048828,1.2799987792968608,0,0.05015271650164577,-6.314310626702997,93.08999633789062,1.124999574252117,93.75,1.0335268393729387,92.12000274658205,0.05015271650164577
10570,2015-02-03,95.87000274658205,96.19000244140624,94.83999633789062,95.0,2222400.0,0.010114835606690908,-1.2688986196682606,0.6444435653412475,62.70125229717485,53.414955151272736,-2.056267355272027,-2.658985026077616,-1.1124677679364225,-5.840669480988737,8.552156181526971,1.3500061035156108,-0.2202787249554632,2.4860027313232536,0.33433678354391816,4.637668679102589,1.4101697574335788,3.5618357052129284,-4.686638577361833,92.90466644675135,35.70034374957218,1.0758329738896713,2,-1.9350013732910298,-1.9250030517578267,-1.1725044250488423,-7.445003509521499,2.209999084472642,1,0.024303683476667226,1.8741802160491061,94.91000366210938,-6.314310626702997,93.08999633789062,1.124999574252117,93.75,0.024303683476667226
10571,2015-02-04,95.8499984741211,96.5999984741211,95.63999938964844,96.0,2111200.0,-0.00020866039311406848,-2.3684196436936995,-0.17241500267466153,63.66937956697541,54.98259296014771,-1.9041596523426563,-2.3847831174296346,-1.0901646351554604,-5.76335722253954,7.364168679513419,0.9599990844726562,0.09537361221603646,2.226998519897464,0.09577467252729832,4.358222367267629,1.161386596212381,3.2926104435825465,-4.3662360085697145,84.7560918877176,24.272693089972876,1.0656119236850798,2,-1.7099990844726562,-2.2749977111816406,-1.1525001525878906,-7.424999237060547,1.8100051879882812,2,0.03411585106434645,-1.2688986196682606,95.87000274658205,1.8741802160491061,94.91000366210938,-6.314310626702997,93.08999633789062,0.03411585106434645
10572,2015-02-05,97.06999969482422,97.26000213623048,95.9000015258789,96.0,1671400.0,0.012728234117108661,-1.1417389058097915,-7.133258735567876,71.19374073964082,57.83924632582483,-3.05858840590696,-3.383686206938023,-2.320078162706693,-6.913584336155367,6.249377208993597,1.4100036621093892,0.40160902269674636,3.1964996337890597,0.6934963295961154,5.699502937982004,1.9449979816925946,4.448001285885525,-5.176938348587257,95.72066808715346,28.630548511105673,1.2515016520964712,2,-2.5999984741210938,-3.2249984741210938,-2.3725013732910156,-8.645000457763672,2.0100021362304688,3,0.0072112594049953405,-2.3684196436936995,95.8499984741211,-1.2688986196682606,95.87000274658205,1.8741802160491061,94.91000366210938,0.0072112594049953405
10573,2015-02-06,97.08999633789062,97.83999633789062,96.8499984741211,96.9800033569336,1810700.0,0.00020600229864298214,-4.351300080417346,0.1027972077834107,68.16438915693853,59.10264779133572,-2.8219549675955022,-3.3543502493229767,-2.3560841579350438,-6.863620932681826,6.44053696274595,0.9899978637695312,0.6717848057062383,3.0759963989257812,0.19065507656739555,5.961337721284167,1.6333257377465884,4.518667060104974,-4.6602409126543165,85.0597509654534,16.343755069345576,1.442670661179193,2,-2.329998016357422,-2.954998016357422,-2.392498016357422,-8.199996948242188,1.670005798339858,4,0.016479618538116858,-1.1417389058097915,97.06999969482422,-2.3684196436936995,95.8499984741211,-1.2688986196682606,95.87000274658205,0.016479618538116858
10574,2015-02-09,96.81999969482422,97.22000122070312,96.41999816894531,96.66999816894531,1050100.0,-0.0027808904444364124,-1.4615420730776905,1.3637372546299507,66.06971434734936,59.44962788261334,-2.310523843311742,-2.9812372688125492,-2.0936364563784196,-6.530910774206518,6.758729556935335,0.8000030517578125,0.7454882986922513,2.6434997558593807,-0.49180170732620354,5.778801219044965,1.0758490242665886,4.211150487452173,-3.7410153600693974,66.00011189778647,-3.2088578100576797,1.5676507315927937,2,-2.0600013732910156,-2.6850013732910156,-1.5250015258789062,-6.4850006103515625,2.9899978637695455,0,-0.0009295221872990256,-4.351300080417346,97.08999633789062,-1.1417389058097915,97.06999969482422,-2.3684196436936995,95.8499984741211,-0.0009295221872990256
10575,2015-02-10,97.0500030517578,97.25,96.4000015258789,97.20999908447266,1078300.0,0.002375576922728273,6.083383666592491,-1.0666293677840324,65.779448377994,61.168102239196315,-2.210152717939877,-3.0601912390522727,-2.3225464548252575,-6.695108781898611,6.976530889586269,0.8499984741210938,0.9800755330289377,2.67800292968748,-0.6658469733787058,6.021852832753666,1.0060779781543943,4.349927881220566,-3.399697276626682,64.0911644552945,-2.461480781859251,1.6719249515330918,2,-2.290004730224595,-2.915004730224595,-1.8075046539306499,-6.715003967285142,2.319999694824247,1,-0.008861417653875936,-1.4615420730776905,96.81999969482422,-4.351300080417346,97.08999633789062,-1.1417389058097915,97.06999969482422,-0.008861417653875936
10576,2015-02-11,96.72000122070312,97.0999984741211,96.27999877929688,97.0,826300.0,-0.003400327879213738,2.4166958069746003,1.7500357636734891,60.621236433578204,62.675763076057656,-1.2952280729577552,-2.571406809563584,-1.9759206692409066,-6.305342670593291,7.518346525026294,0.8199996948242188,1.056901621991841,2.163500976562503,-1.2744501722260395,5.601452125351045,0.44452540216823877,3.882476550956767,-2.5669325780408627,42.26813854073675,-20.410060698055823,1.718975574394269,2,-1.3900032043457031,-2.585002899169922,-1.9025020599365234,-5.369998931884766,1.80999755859375,2,0.014061213742628142,6.083383666592491,97.0500030517578,-1.4615420730776905,96.81999969482422,-4.351300080417346,97.08999633789062,0.014061213742628142
10577,2015-02-12,97.77999877929688,97.80999755859376,96.9000015258789,97.08999633789062,1513700.0,0.010959445256570666,1.4266560872395293,-2.464305177111717,71.09997390751053,65.31849123345212,-1.925991735663004,-3.417555838736277,-2.986646659507116,-7.29385559894564,7.863189911310836,1.0899963378906392,1.1351005169251778,2.9764984130859347,-0.64702239355762,6.600019219729489,1.1647380097641502,4.788258816407719,-3.184498813207213,96.15399663523611,31.809971121976858,1.8117604033217785,2,-2.450000762939453,-3.170001983642578,-3.717498779296875,-5.854999542236328,0.12000274658203125,3,-0.0012271949139449623,2.4166958069746003,96.72000122070312,6.083383666592491,97.0500030517578,-1.4615420730776905,96.81999969482422,-0.0012271949139449623
10578,2015-02-13,98.26000213623048,98.69000244140624,97.8000030517578,97.8000030517578,1280200.0,0.0049090137341589735,-2.869570265204677,0.6666629809819076,71.96892894089937,66.80756264089567,-1.7830090869666435,-3.6026266664843263,-3.4323844882275267,-7.685444935175894,8.7024837117908,0.9100036621093608,1.5017909437047905,3.1520015716552905,-0.5621166609927428,6.866119804303324,1.2949424553312667,5.009060687979314,-3.2751626055246987,82.1576907978889,15.669938373733899,1.8570591163240187,2,-1.4950027465820455,-3.18500137329103,-4.232501983642592,-5.815002441406264,-0.6500015258789205,4,0.0083452033075202,1.4266560872395293,97.77999877929688,2.4166958069746003,96.72000122070312,6.083383666592491,97.0500030517578,0.0083452033075202
10579,2015-02-17,98.19000244140624,98.54000091552734,97.80999755859376,97.86000061035156,1232100.0,-0.0007123925636313144,-2.3953017990846477,0.7173967127194776,73.39267805113265,67.99549883577987,-1.339695775981994,-3.316761063627638,-3.3868991933584027,-7.509775234791576,9.305533538111959,0.7300033569335795,1.8199995162629534,2.837001800537095,-1.0160302185655894,6.69003381963978,0.9104857909857458,4.7635178100884445,-2.6864401032023864,79.25314355902788,9.937594860035034,1.926516009551345,2,-1.025001525878892,-3.1150016784667827,-4.162502288818345,-5.705001831054673,-1.6900024414062358,1,0.005805068547221959,-2.869570265204677,98.26000213623048,1.4266560872395293,97.77999877929688,2.4166958069746003,96.72000122070312,0.005805068547221959
10580,2015-02-18,98.44000244140624,98.6999969482422,97.70999908447266,97.70999908447266,1202700.0,0.002546084059313225,-1.7123104417713044,2.212119110371347,85.03321150565283,70.36925794007736,-1.3262756090570207,-3.341948086790538,-3.6387039575894136,-7.648385205824283,10.33254569297752,0.9899978637695455,2.229391083500559,2.8355018615722543,-1.1382836394108438,6.809287362555352,0.8486091110807052,4.822394612063803,-2.4903384887540483,89.256417208395,10.964039082105629,1.9868927504915501,2,-1.140003204345689,-3.360004425048814,-4.597501754760728,-5.770000457763658,-1.9100036621093608,2,0.013917056920056181,-2.3953017990846477,98.19000244140624,-2.869570265204677,98.26000213623048,1.4266560872395293,97.77999877929688,0.013917056920056181
10581,2015-02-19,98.43000030517578,98.8000030517578,97.97000122070312,97.97000122070312,1316800.0,-0.00010160641997558617,-2.608710795614686,0.6301328344638146,81.62155195966727,71.5279036311914,-1.018968691425897,-3.121838363959384,-3.6474238783224138,-7.500851930365073,11.540025959189526,0.8300018310546733,2.3971259922586654,2.5904998779296875,-1.4714499657767135,6.6524497216360885,0.559524956076487,4.621474799782888,-2.0402830732291903,80.5261868718309,0.8506015065715786,2.0309749218532005,2,-0.8899993896484375,-3.299999237060547,-4.600000381469727,-5.1399993896484375,-1.6900024414062642,3,0.009549958737090858,-1.7123104417713044,98.44000244140624,-2.3953017990846477,98.19000244140624,-2.869570265204677,98.26000213623048,0.009549958737090858
10582,2015-02-20,99.48999786376952,99.80999755859376,97.79000091552734,98.25,2221200.0,0.010769049632299854,1.1489357384899284,2.6956528950292427,91.02559462734844,74.06803757234806,-1.8993235477089314,-4.00188439992597,-4.702606566623118,-8.42613694338263,12.761934273489814,2.0199966430664205,2.4730608863748245,3.4059974670410043,-0.9217948538704093,7.733789787952418,1.2421013065852975,5.569893627496711,-2.6664291842569128,84.7619082219489,2.1087578011107553,2.163896160455708,2,-1.4449996948242045,-3.854999542236314,-5.659997940063462,-6.199996948242173,-1.5999984741210795,4,-0.009649201980958533,-2.608710795614686,98.43000030517578,-1.7123104417713044,98.44000244140624,-2.3953017990846477,98.19000244140624,-0.009649201980958533
10583,2015-02-23,99.25,99.45999908447266,98.87999725341795,99.25,1376600.0,-0.002412281323979304,1.7619255222525654,0.0,84.8874235220811,76.15889414731826,-1.47591580123904,-3.4928282008642952,-4.449522335440136,-8.046185293222265,14.049876031428143,0.6100006103515625,2.5523209787640013,2.8814994812011747,-1.4954891986853482,7.258488161087698,0.6930051412579132,5.069993821144436,-1.8291455446711637,73.33343021460362,-7.124188739315315,2.188494339943262,2,-1.2050018310546875,-3.615001678466797,-5.722499847412109,-5.959999084472656,-2.1100006103515625,0,-0.013601999739255355,1.1489357384899284,99.48999786376952,-2.608710795614686,98.43000030517578,-1.7123104417713044,98.44000244140624,-0.013601999739255355
10584,2015-02-24,99.4800033569336,99.87999725341795,98.94000244140624,98.95999908447266,1806000.0,0.002317414175653232,-2.3571389645774863,100.0,82.87793258901641,78.05872572632074,-1.440389607764061,-3.4466819476698305,-4.619008610737467,-8.119744809336908,15.876712927681186,0.9399948120117188,2.440188165965594,2.82400283813476,-1.5785633915440371,7.226569067813557,0.6227197232953614,5.0252859529741585,-1.69000244140625,81.56708599073275,2.573064253856842,2.201283114839396,2,-1.4000053405761719,-3.8100051879882812,-6.185003280639648,-5.380001068115234,-2.9600067138671875,1,-0.018797775266175543,1.7619255222525654,99.25,1.1489357384899284,99.48999786376952,-2.608710795614686,98.43000030517578,-0.018797775266175543
10585,2015-02-25,99.76000213623048,99.93000030517578,99.2699966430664,99.2699966430664,1516500.0,0.0028146237419419684,-1.6938622987575125,0.9423105138061836,84.00003184442956,80.65636966085978,-1.4478005199745922,-3.405080646180309,-4.846239288465952,-8.219166393957991,17.318876289929914,0.660003662109375,2.4077745142632807,2.789001464843764,-1.5518254908619866,7.129828420549515,0.6185879869908888,4.95941494269664,-1.5520019531250142,92.05615806398777,13.221307487441095,2.1704134778528776,2,-1.3450012207031392,-3.9550018310547017,-6.465002059936538,-5.6500015258789205,-3.1500015258789205,2,-0.03267844894167782,-2.3571389645774863,99.4800033569336,1.7619255222525654,99.25,1.1489357384899284,99.48999786376952,-0.03267844894167782
10586,2015-02-26,99.30999755859376,99.9499969482422,99.1999969482422,99.87000274658205,1775500.0,-0.004510871772257952,1.0833518771656547,-1.1428549185687709,72.48992323118449,80.81080847460134,-0.6613130347013367,-2.517894877667814,-4.293448020540453,-7.588569714801821,18.77053913006247,0.75,2.4193714502895034,1.9794971466064624,-1.8278951903068617,5.786889483519786,0.07580097814980036,3.8831933150631244,-0.7575973510742386,70.37034420641808,-6.067137567342428,1.9036961684566625,2,-0.47999954223634234,-3.49499893188478,-5.777498245239272,-5.199996948242202,-1.5499954223632812,3,-0.027993141150332468,-1.6938622987575125,99.76000213623048,-2.3571389645774863,99.4800033569336,1.7619255222525654,99.25,-0.027993141150332468
10587,2015-02-27,98.86000061035156,99.45999908447266,98.83000183105469,99.31999969482422,1709800.0,-0.004531235115343701,-1.423082001848673,0.8214193267121701,66.35862360738965,80.18744121532248,-0.04694361024179727,-1.7554431770705463,-3.7166944113094758,-6.967865238557721,19.8954826449008,0.6299972534179688,2.419688191607122,1.2740001678466797,-2.192255366172205,4.740255701865564,-0.4591275991627697,3.007127934856129,1.0899963378906392,2.678474114441383,-69.66649407328725,1.7331277670094445,2,-0.030002593994140625,-3.045001983642578,-5.307500839233398,-4.75,-0.9199981689453267,4,-0.02144449457306663,1.0833518771656547,99.30999755859376,-1.6938622987575125,99.76000213623048,-2.3571389645774863,99.4800033569336,-0.02144449457306663
10588,2015-03-02,99.55999755859376,99.9000015258789,98.72000122070312,98.9000015258789,1797700.0,0.007080689297192855,-1.3137337033352532,-1.4347768397658411,73.45886988363881,80.19479586337872,-0.6069733668165327,-2.0510282305951506,-4.278220126825744,-7.490712453585374,21.240501599989997,1.1800003051757812,2.551169449032386,1.6504970550537195,-1.2024043745948632,4.503398484702302,0.22404634022943526,3.0769477698780037,0.3899993896484375,68.29262241188985,-4.65437538086212,1.4264507148242906,3,-0.7299995422363423,-3.74499893188478,-5.952497482299819,-5.449996948242202,-2.2999954223632812,0,-0.016773786760716725,-1.423082001848673,98.86000061035156,1.0833518771656547,99.30999755859376,-1.6938622987575125,99.76000213623048,-0.016773786760716725
10589,2015-03-03,99.66999816894531,99.79000091552734,99.11000061035156,99.1999969482422,1913000.0,0.0011048675476996728,-1.092328278322926,0.7121273422959623,72.90205033265227,78.84688906637865,-0.5419507831196313,-1.8826627434944783,-4.270439401921379,-7.39126673331333,23.30692880652751,0.6800003051757812,2.4896061798328475,1.5224979400634737,-1.0579942421832982,4.102990122310246,0.23225184894008066,2.8127440311868668,0.2307989501953216,77.23579252936928,3.0377001370768255,1.290246091123386,3,-0.7999992370605469,-3.854999542236328,-6.062498092651367,-5.55999755859375,-2.3899993896484375,1,-0.025383754648097945,-1.3137337033352532,99.55999755859376,-1.423082001848673,98.86000061035156,1.0833518771656547,99.30999755859376,-0.025383754648097945
10590,2015-03-04,98.1999969482422,99.27999877929688,98.16999816894531,99.27999877929688,2038100.0,-0.014748683131421303,1.0555532008081494,-2.297870268164444,60.78713991151691,76.53195439436195,0.9950673594865975,-0.24153787523862036,-2.7692006648643286,-5.746822037688233,24.456872789953792,1.5,2.3393882473194765,-0.06400299072264204,-2.411421820088833,2.283415838643549,-1.2377124054057447,1.1097064239604606,1.7000045776367045,1.6853258353771974,-73.38941958785601,1.1737094146830975,3,0.6700019836425639,-2.3849983215332173,-4.592496871948256,-4.089996337890639,-0.659996032714858,2,-0.01710794661288295,-1.092328278322926,99.66999816894531,-1.3137337033352532,99.55999755859376,-1.423082001848673,98.86000061035156,-0.01710794661288295
10591,2015-03-05,99.12000274658205,99.25,98.08999633789062,98.13999938964844,1705900.0,0.009368694775263142,-1.1481361128575365,-0.9074089772390367,59.97025448311497,73.08136104500268,0.20476465300761504,-0.9528556441100307,-3.665332156486116,-6.456043676260563,25.382864293405184,1.160003662109375,2.2030280413534484,0.6925025939941492,-1.3872227598110811,2.7722279477993794,-0.347360082908466,1.7323652708967643,0.6761985778808395,56.9062683094414,-14.861718105918555,1.0398626769026127,3,-0.10000610351563921,-3.305004119873061,-5.5125026702881,-5.010002136230483,-1.0800018310547017,3,-0.025322861851081124,1.0555532008081494,98.1999969482422,-1.092328278322926,99.66999816894531,-1.3137337033352532,99.55999755859376,-0.025322861851081124
10592,2015-03-06,97.7699966430664,98.66000366210938,97.5999984741211,98.16999816894531,2361400.0,-0.013619915921180614,-1.8648871568051302,-0.4081634241850919,46.77203725631702,68.84631812658445,1.4361579585123678,0.4767231864610011,-2.3308251394620925,-4.886752957571929,25.771677266358783,1.5200042724609517,1.91232352720111,-0.6925033569335994,-2.6982832648530746,1.3132765509858757,-1.695393310893337,0.31038659702613813,1.8897082824706928,7.3912149297101495,-60.45749512397503,1.002889953959734,3,1.0050010681152344,-1.9549980163574219,-4.162496566772461,-3.6599960327148438,1.7200012207031108,4,-0.0001022246822039996,-1.1481361128575365,99.12000274658205,1.0555532008081494,98.1999969482422,-1.092328278322926,99.66999816894531,-0.0001022246822039996
10593,2015-03-09,98.69000244140624,99.0500030517578,97.69000244140624,97.72000122070312,1549700.0,0.009409899048054005,-1.6407810138958117,-2.4249938011405545,52.962079096045215,65.52233440514321,0.47870358493776166,-0.33441370304716145,-3.2701437981143897,-5.554350717587809,25.965452690892892,1.3600006103515625,1.739474916953796,0.14750213623045738,-1.7526345357011905,2.0476388081621053,-0.8025661997353666,1.0975704721962813,0.7637318389892584,49.77181516680072,-15.947164529490792,0.9500683359658268,3,0.08499526977540484,-2.3050041198730327,-5.0825023651122905,-4.580001831054673,0.34999847412110796,0,-0.007599553971490591,-1.8648871568051302,97.7699966430664,-1.1481361128575365,99.12000274658205,1.0555532008081494,98.1999969482422,-0.007599553971490591
10594,2015-03-10,96.7300033569336,97.86000061035156,96.7300033569336,97.75,1868600.0,-0.019860158435362485,-1.215688181131398,-1.0515416076765924,41.57637311962047,60.80859454683108,2.243522644305216,1.7059629924627728,-1.3494073809832656,-3.372174318407829,26.174259857843683,1.959999084472642,1.3196598780023123,-1.807997131347662,-3.725654632449448,0.10966036975412408,-2.766825881898555,-0.8491683807967689,2.538357342834459,0.0,-60.149859218747686,0.9588287505508896,3,1.6099967956542969,-0.3450050354003906,-3.067502975463867,-2.6200027465820312,1.5099945068359233,1,0.0054791560105833526,-1.6407810138958117,98.69000244140624,-1.8648871568051302,97.7699966430664,-1.1481361128575365,99.12000274658205,0.0054791560105833526
10595,2015-03-11,96.19000244140624,96.9800033569336,96.1500015258789,96.83000183105469,1884000.0,-0.005582558635243262,-1.3055567329292588,0.6274524470241662,39.5131338978219,57.144506843124134,2.4852103434847663,2.295945667119767,-0.8531744090449962,-2.617427168622683,26.279162464144484,0.8300018310546875,1.009338065061499,-2.3049980163574304,-4.394051052358208,-0.2159449803566531,-3.349524534357826,-1.2604714983570346,2.8600006103515625,1.2903527489209663,-53.957085124508026,1.044526518000389,3,1.8349990844726705,1.2049942016601705,-2.5500030517577983,-2.0800018310546733,-0.31999969482419033,2,0.0113317009068028,-1.215688181131398,96.7300033569336,-1.6407810138958117,98.69000244140624,-1.8648871568051302,97.7699966430664,0.0113317009068028
10596,2015-03-12,98.08000183105469,98.25,96.37999725341795,96.5199966430664,1420200.0,0.019648605277869047,-1.032607298495255,-2.437510430822729,43.87491788967694,54.64631731893383,0.44967592738348117,0.5407845229164252,-2.7426708418865786,-4.313519906504212,26.77078912536095,2.059997558593764,0.7537293137616814,-0.48299865722655966,-2.4111173899165124,1.445120075463393,-1.4470580235715431,0.4810607091184238,0.5640010070800656,66.5516996440498,14.41645422047415,0.9640593663449796,3,-0.05500030517578125,-0.285003662109375,-4.14000129699707,-3.970001220703125,-1.0600051879882812,3,-0.005505718856505637,-1.3055567329292588,96.19000244140624,-1.215688181131398,96.7300033569336,-1.6407810138958117,98.69000244140624,-0.005505718856505637
10597,2015-03-13,97.66000366210938,98.05999755859376,96.75,97.91999816894531,1784100.0,-0.004282199848127721,3.8519031337419207,-0.16666259114895365,43.19934161492307,51.28414751129875,0.7616492262945371,1.0027431918386185,-2.3193027294764477,-3.7051982587469467,26.842060519896414,1.3300018310546875,0.4286698346520694,-0.8969970703124943,-2.8360902075294376,1.042096066904449,-1.8665436389209589,0.07254949829597024,0.6348389923095539,52.06901178346237,2.507163196158473,0.9695465686084694,3,0.30999755859375,0.2649955749511719,-3.8025035858154297,-3.5500030517578125,-3.2400054931640625,4,0.0038910223138297617,-1.032607298495255,98.08000183105469,-1.3055567329292588,96.19000244140624,-1.215688181131398,96.7300033569336,0.0038910223138297617
10598,2015-03-16,99.08000183105469,99.1500015258789,97.8000030517578,98.04000091552734,1378000.0,0.014540222360203137,1.2881324152200158,-4.00008803333529,48.44720055395985,48.56694198033292,-0.8198082266365532,-0.3717317079079976,-3.675194930785949,-4.927023242842722,26.68589027835506,1.4899978637695312,0.25780980349212257,0.4820011138915987,-1.465309713802796,2.4293119415859934,-0.4916542999555986,1.455656527738796,-2.9300003051757812,97.66667683919272,49.9988775202515,0.9736554138471951,3,-1.3650016784667969,-1.0300025939941406,-4.9225006103515625,-4.970001220703125,-4.639999389648452,0,0.0041380301285613985,3.8519031337419207,97.66000366210938,-1.032607298495255,98.08000183105469,-1.3055567329292588,96.19000244140624,0.0041380301285613985
10599,2015-03-17,98.76000213623048,99.0,98.36000061035156,98.63999938964844,1450100.0,-0.0032297102231573227,1.1333367241839707,0.11538715475187517,46.13003498180049,46.93837476591999,-0.7179682967146022,-0.007209170168735568,-3.292841316354668,-4.459634374057444,26.521280402904964,0.720001220703125,0.1329563603254229,0.13350143432619177,-1.8053332301875145,2.072336098839898,-0.8359158979306613,1.1029187665830449,-2.5500006103515744,87.00002034505255,43.0903336112795,0.96941733225685,3,-1.0600013732910298,-0.7100028991699361,-4.31250381469728,-4.62500381469728,-4.050003051757827,1,0.0028351435119515767,1.2881324152200158,99.08000183105469,3.8519031337419207,97.66000366210938,-1.032607298495255,98.08000183105469,0.0028351435119515767
10600,2015-03-18,99.80999755859376,100.13999938964844,97.33999633789062,98.36000061035156,2568000.0,0.010631788169819023,1.6540305609592063,12.08303134337716,51.849111841696875,46.0360255835402,-1.6936762300866803,-1.000607144557776,-4.1915593145501475,-5.346495346339438,26.50732996029529,2.8000030517578125,-0.08949734662172659,1.1149971008300952,-0.8917110281103788,3.121705229770569,0.11164303635986528,2.118351165300325,-3.5411960327148506,91.22336054347272,48.56802491087363,1.0033540644702335,3,-1.6649971008300923,-1.6649971008300923,-5.362499237060561,-5.674999237060561,-5.18000030517581,2,-0.015729884112085757,1.1333367241839707,98.76000213623048,1.2881324152200158,99.08000183105469,3.8519031337419207,97.66000366210938,-0.015729884112085757
10601,2015-03-19,99.37000274658205,99.68000030517578,98.7699966430664,99.36000061035156,1666600.0,-0.004408324043424838,1.8889131092945808,0.0068980395045715945,51.88749835524742,46.60441015008803,-1.3572152461213278,-0.5128742490640121,-3.561338792174368,-4.764227395359157,26.43332087906734,1.040000915527358,-0.33882751868408434,0.6280021667480611,-1.396525899097682,2.6525302325938043,-0.3842618661748105,1.6402661996709327,-2.9463533061523464,77.28623062831156,28.352415686352373,1.012264032922874,3,-1.2250022888183736,-1.2250022888183736,-4.922504425048842,-5.235004425048842,-4.410003662109389,3,-0.035221896983598344,1.6540305609592063,99.80999755859376,1.1333367241839707,98.76000213623048,1.2881324152200158,99.08000183105469,-0.035221896983598344
10602,2015-03-20,98.52999877929688,99.73999786376952,98.37999725341795,99.69000244140624,5200100.0,-0.008453295200437805,1.1587405389040752,-115.97559115162633,46.22711322908172,45.8560806093143,-0.44484825251775817,0.26511392349672747,-2.568863464968416,-3.7956095734460575,25.6412343906825,1.3600006103515625,-0.43788549012361955,-0.16400184631348225,-2.159167365851701,1.8311636732247365,-1.1615846060825845,0.83358091345562,-1.9576953408984252,42.50004087171187,-3.820398257004342,0.9975827597691059,3,-0.3849983215332031,-0.3849983215332031,-3.7975006103515625,-4.395000457763672,-3.3699951171875,4,-0.015325303510992705,1.8889131092945808,99.37000274658205,1.6540305609592063,99.80999755859376,1.1333367241839707,98.76000213623048,-0.015325303510992705
10603,2015-03-23,97.9000015258789,98.93000030517578,97.88999938964844,98.6999969482422,1815600.0,-0.00639396388128588,-1.5365885428781436,0.6896490489595324,43.754425127780195,46.09808638799872,0.06850682140559172,0.8314140199852318,-1.8621400698020807,-3.0462220342641046,24.62644714255962,1.0400009155273438,-0.6213621476746738,-0.7264991760253849,-2.733771761884782,1.280773409834012,-1.7301354689550834,0.27713711690431353,-1.1849902494304558,20.000163486847484,-21.483970121014494,1.0036362929297,3,0.24499893188476562,0.24499893188476562,-2.930004119873047,-3.765003204345703,-3.3700027465820312,0,-0.03554650973129647,1.1587405389040752,98.52999877929688,1.8889131092945808,99.37000274658205,1.6540305609592063,99.80999755859376,-0.03554650973129647
10604,2015-03-24,97.61000061035156,98.16999816894531,97.5199966430664,97.66000366210938,1628800.0,-0.0029622156384817577,-4.651917208438371,0.06250417234900754,47.7290373810807,47.010964552805255,0.5548064604995773,1.02677937799578,-1.4743120272030126,-2.6601380061137974,23.200471626437835,0.6500015258789062,-0.6039559733007138,-0.9229999542236271,-2.937076234679452,1.0910763262321979,-1.9300380944515325,0.08403818600427826,-0.7579898093751183,9.642999220712694,-35.35213051410956,1.0070381402279092,3,0.6499977111816406,0.5349998474121094,-1.6900005340576172,-3.049999237060547,-4.029998779296875,1,-0.032476161757232336,-1.5365885428781436,97.9000015258789,1.1587405389040752,98.52999877929688,1.8889131092945808,99.37000274658205,-0.032476161757232336
10605,2015-03-25,96.5,97.95999908447266,96.48999786376952,97.79000091552734,1761900.0,-0.01137179185955095,-1.244267784863547,25.79844369850473,40.060687837946524,46.587161213724094,1.9147622991749813,1.9816252681469848,-0.2635032945007083,-1.4547433562767367,21.339421376469257,1.4700012207031392,-0.749670861291122,-1.8700004577636662,-3.9908030984688594,0.250802182941527,-2.930401778116263,-0.8095991374110696,3.6399993896484375,0.3077580378610142,-41.39694289774092,1.0604013203525986,3,1.8149986267089844,1.6450004577636719,-0.37999916076660156,-1.9399986267089844,-1.4499969482422017,2,-0.0185492322852574,-4.651917208438371,97.61000061035156,-1.5365885428781436,97.9000015258789,1.1587405389040752,98.52999877929688,-0.0185492322852574
10606,2015-03-26,96.52999877929688,96.93000030517578,95.77999877929688,96.08000183105469,1684800.0,0.00031086817924230736,-1.1904727304433755,-0.3488345960268034,44.77234992566804,46.76193991491799,1.8347132417239607,1.8263133057365764,-0.186720726907879,-1.3958693586879178,19.554778331403693,1.1500015258789062,-0.6127591079375634,-1.7010017395019474,-3.9243306902541093,0.5223272112502144,-2.8126662148780355,-0.5893372641258594,3.537000579833986,18.939398318064978,-25.986018169035557,1.1116644753760834,3,1.4300003051757812,1.4300003051757812,-0.3400001525878906,-1.9650001525878906,-0.9099960327148295,3,-0.01968301615980561,-1.244267784863547,96.5,-4.651917208438371,97.61000061035156,-1.5365885428781436,97.9000015258789,-0.01968301615980561
10607,2015-03-27,96.73999786376952,96.98999786376952,96.0500030517578,96.48999786376952,1860800.0,0.002175480028263399,1.50665283203125,0.5555593231833441,41.255574083564895,45.96287030709632,1.6544727036550881,1.5276698946516518,-0.2791713730114793,-1.531318543371981,18.119763356195833,0.9399948120117188,-0.3824433043942719,-1.3850025177002152,-3.682959845429366,0.9129548100289355,-2.5339811815647977,-0.23602385383563274,3.1555214721679903,30.47614664900155,-13.264672486265184,1.1489786638645756,3,1.2200012207031392,1.2200012207031392,-0.404996871948228,-2.12499618530272,-1.959999084472642,4,-0.01839982239614557,-1.1904727304433755,96.52999877929688,-1.244267784863547,96.5,-4.651917208438371,97.61000061035156,-0.01839982239614557
10608,2015-03-30,97.88999938964844,98.22000122070312,97.1500015258789,97.1999969482422,1973600.0,0.011887549630695382,-1.7088830085179534,2.760009765624943,55.60927127397007,47.01611878400405,0.35527894428942375,0.25944319579249964,-1.2742384000515443,-2.59693102471212,16.425221563347836,1.480003356933608,-0.30603958141340115,-0.15150108337402912,-2.3490811545524366,2.0460789878043784,-1.2502911189632329,0.9472889522151746,1.8408991240234513,86.47534832528704,35.664849619651605,1.098790035589206,3,0.06999969482421875,0.06999969482421875,-1.0500011444091797,-2.770000457763672,-3.029998779296875,0,-0.027888402743495688,1.50665283203125,96.73999786376952,-1.1904727304433755,96.52999877929688,-1.244267784863547,96.5,-0.027888402743495688
10609,2015-03-31,97.13999938964844,97.58000183105469,96.81999969482422,97.33999633789062,1741500.0,-0.007661661095886285,1.2352743184113093,-0.28984962406015635,54.50236041446107,47.31092418097785,0.9513610776600245,0.8539669982281737,-0.41093111317849207,-1.766046459337673,14.540952066569087,1.0699996948242188,-0.200592379068965,-0.775001144409174,-2.8665936412214705,1.3165913524031225,-1.8207973928153223,0.27079510399697426,2.432863134648457,55.73767416264352,-1.2815685492511477,1.0457962484061507,3,0.6199989318847656,0.8199996948242188,-0.3000011444091797,-2.020000457763672,-2.1200027465820312,1,-0.026868443759015426,-1.7088830085179534,97.88999938964844,1.50665283203125,96.73999786376952,-1.1904727304433755,96.52999877929688,-0.026868443759015426
10610,2015-04-01,96.5199966430664,97.1500015258789,96.0999984741211,97.0,1479700.0,-0.0063825689775338645,1.6922933967154747,2.4000534065766383,41.594791617852465,46.167290099045076,1.1796518728149294,1.4141597334488267,0.31364194591739647,-1.0810363341029756,13.667455570923417,1.0500030517578125,-0.2942447543849056,-1.3110038757324247,-3.4876163533387228,0.8656086018738733,-2.3993101145355666,-0.2226976369292828,2.9011513314304835,30.32775095680016,-24.432912082215815,1.0883062388031461,4,1.2400016784667969,1.44000244140625,0.35500144958496094,-1.3649978637695312,-0.5999984741210938,2,-0.0304599555974282,1.2352743184113093,97.13999938964844,-1.7088830085179534,97.88999938964844,1.50665283203125,96.73999786376952,-0.0304599555974282
10611,2015-04-02,96.61000061035156,97.3000030517578,96.26000213623048,96.30999755859376,1074600.0,0.0009324903689957864,-4.200083924620659,-0.6250019868075679,44.13405916320431,45.93472853616981,0.7341759408558914,1.1873470476021453,0.32109403351250876,-1.1246488166152346,12.795304820152007,1.0400009155273153,-0.33680494008140727,-1.0954998016357393,-3.2484956295311633,1.0574960262596846,-2.1719977155834442,-0.019001887688034458,2.6655013963373335,25.806360881213873,-28.08464088072086,1.07649791394771,4,0.7449989318847656,1.3499984741210938,0.5,-1.4300003051757812,-0.8300018310546875,3,-0.016147371377064346,1.6922933967154747,96.5199966430664,1.2352743184113093,97.13999938964844,-1.7088830085179534,97.88999938964844,-0.016147371377064346
10612,2015-04-06,97.76000213623048,98.25,96.0,96.13999938964844,1095300.0,0.011903545374325253,-1.368419150567988,5.399954224098773,42.396315389314545,45.78382745411807,-0.5995891781215619,0.03853402647899884,-0.7441258204896997,-2.2187055827617854,12.61575546177149,2.25,-0.5395333531583617,0.05500144958497799,-2.097935985424286,2.207938884594242,-1.021467267919661,1.131470167089617,1.375679741362731,78.22231716579924,28.63480102316985,1.0764687175046346,4,-0.7450027465820455,0.1999969482421733,-0.43750381469727984,-2.5700035095214986,-2.1399993896484375,0,-0.021890336977144376,-4.200083924620659,96.61000061035156,1.6922933967154747,96.5199966430664,1.2352743184113093,97.13999938964844,-0.021890336977144376
10613,2015-04-07,97.94000244140624,98.76000213623048,97.55999755859376,97.83999633789062,1592700.0,0.0018412469439692547,-2.636357331114042,0.061732058002128797,45.199065533275686,45.50271947102862,-0.8641983298308276,-0.21137251654819522,-0.801977352644343,-2.3452979657388227,12.232358045214754,1.2000045776367188,-0.7265428042182833,0.27250175476072513,-1.8338188317954263,2.3788223413168765,-0.7806585385173577,1.325662048038808,1.0614521122551253,70.28988912507963,24.384117668417616,1.053160293278079,4,-0.6700019836425639,0.01999664306642046,-0.6175041198730327,-2.7500038146972514,-2.150001525878892,1,-0.03226468841472485,-1.368419150567988,97.76000213623048,-4.200083924620659,96.61000061035156,1.6922933967154747,96.5199966430664,-0.03226468841472485
10614,2015-04-08,97.26000213623048,98.23999786376952,96.81999969482422,97.7699966430664,1405900.0,-0.006943029285531921,-1.0431637301717782,-5.09963381141346,34.39416393754914,44.873105704317794,-0.26716124024370913,0.5379508471865933,-0.010692127825464581,-1.6141840036533353,12.614829611139397,1.4199981689452983,-0.7870486073877885,-0.4339984893798743,-2.503673996795655,1.6356770180359064,-1.4688362430877646,0.600839264328016,1.6125941864562918,45.652215978040914,5.252490575644231,1.0348377537078917,4,0.009998321533188914,0.6999969482421733,0.062496185302720164,-2.0700035095214986,0.1999969482421733,2,-0.024676140994910556,-2.636357331114042,97.94000244140624,-1.368419150567988,97.76000213623048,-4.200083924620659,96.61000061035156,-0.024676140994910556
10615,2015-04-09,97.27999877929688,97.73999786376952,96.7699966430664,97.06999969482422,954600.0,0.00020559986250434648,-1.3950494023678877,-0.4117673458397027,36.51611671091694,43.95574645823435,-0.18425597271537697,0.6364311016516666,0.09182734189263897,-1.5861042921726778,13.28141552850186,0.9700012207031108,-0.7616054583570246,-0.46850166320800213,-2.425775639851423,1.488772313435419,-1.4471386515297127,0.5101353251137084,1.480003356933608,46.37673147039856,10.203253644671527,0.9786369883217095,4,0.10000228881835938,0.6800003051757812,0.0625,-2.0900001525878906,-0.15999603271482954,3,-0.02323193014586511,-1.0431637301717782,97.26000213623048,-2.636357331114042,97.94000244140624,-1.368419150567988,97.76000213623048,-0.02323193014586511
10616,2015-04-10,97.54000091552734,97.87000274658205,97.08999633789062,97.44000244140624,1386600.0,0.0026727193615652123,1.0526426742960004,0.4761852861036099,43.09625478964909,44.16026653668814,-0.31952404933538503,0.3519434969142168,0.0030872790423757124,-1.7869288235721683,13.228945339325342,0.7800064086914205,-0.7848902769726891,-0.18149948120117188,-2.134412316511373,1.7714133541090291,-1.1579558988562724,0.7949569364539286,1.1008010864257898,55.797091433799565,19.580191816521463,0.9764564176551027,4,-0.15999984741210938,0.4199981689453125,-0.19750213623046875,-2.3500022888183594,-0.599998474121108,4,-0.016608598845359923,-1.3950494023678877,97.27999877929688,-1.0431637301717782,97.26000213623048,-2.636357331114042,97.94000244140624,-0.016608598845359923
10617,2015-04-13,98.04000091552734,98.18000030517578,96.98999786376952,97.16999816894531,1551000.0,0.005126102063839566,1.0695667173081125,8.700160219728678,50.99431264007075,43.64749335514377,-0.688085465320782,-0.12451220148172126,-0.3688572737869862,-2.2421260890055237,13.260221849112236,1.1900024414062642,-0.5818803304095042,0.29950065612793253,-1.6582809247486523,2.2572822370045174,-0.6793901343103528,1.2783914465662178,0.4863689575195451,63.81913400860272,24.495443924297447,0.9788907904382915,4,-0.6599998474121094,-0.0800018310546875,-0.6225032806396484,-2.8500022888183594,-1.3700027465820312,0,-0.023051837159586697,1.0526426742960004,97.54000091552734,-1.3950494023678877,97.27999877929688,-1.0431637301717782,97.26000213623048,-0.023051837159586697
10618,2015-04-14,99.48999786376952,99.55999755859376,97.58000183105469,97.83000183105469,2239800.0,0.014789850415153571,1.2000008477126403,1.9080353932633372,61.46339148727521,44.42094125212312,-2.1090432089072095,-1.6255617740045238,-1.6500323117328293,-3.6416272977900093,12.852971181913887,1.9799957275390767,-0.4157733558495238,1.728997802734355,-0.2952961733357995,3.7532917788045097,0.7168508146992849,2.7411447907694253,-3.709999084472642,97.49105118802386,52.1652103503061,1.012146988035077,4,-1.709999084472642,-1.5299987792968608,-2.1949996948242045,-4.299999237060533,-2.809997558593736,1,-0.03889833350370164,1.0695667173081125,98.04000091552734,1.0526426742960004,97.54000091552734,-1.3950494023678877,97.27999877929688,-0.03889833350370164
10619,2015-04-15,99.04000091552734,99.91999816894531,98.9499969482422,99.9000015258789,2330500.0,-0.00452303706809154,1.1555728866433512,-0.5180738949990622,66.84350535221205,47.226353889274186,-1.5211534651421204,-1.2158497206004597,-1.0916349674901653,-3.154894628019605,12.502823834981744,0.9700012207031108,-0.21544363412100154,1.265000915527338,-0.7919926523109382,3.3219944833656143,0.23650413160819994,2.293497699446476,-3.184402160644538,72.06359278913574,20.173991578671576,1.0284967839191346,4,-1.0800018310546875,-1.0800018310546875,-1.4600028991699219,-3.8500022888183594,-1.5299987792968608,2,-0.0328150239292907,1.2000008477126403,99.48999786376952,1.0695667173081125,98.04000091552734,1.0526426742960004,97.54000091552734,-0.0328150239292907
10620,2015-04-16,98.23999786376952,98.83000183105469,98.0199966430664,98.58999633789062,1431900.0,-0.008077575165211903,-1.0506436690584953,0.4069746810738087,60.288796732307574,49.02132473028566,-0.5045713289634364,-0.568653010559558,-0.22124101848822875,-2.321476895210509,11.109617582456274,1.0200042724609375,-0.3067923991400505,0.5434978485107251,-1.2946974938289912,2.3816931908504415,-0.37559982265914016,1.4625955196805904,-2.221823132324218,42.66211159745944,-12.842115682321598,0.9190976711698594,4,-0.2799987792968608,-0.2799987792968608,-0.8774986267089702,-3.0499992370605327,-1.3600006103515625,3,-0.007939727160606203,1.1555728866433512,99.04000091552734,1.2000008477126403,99.48999786376952,1.0695667173081125,98.04000091552734,-0.007939727160606203
10621,2015-04-17,95.87000274658205,97.4800033569336,95.41999816894531,97.43000030517578,2628400.0,-0.024124543655568598,1.4819284860740878,4.457155313351277,45.84529600881434,49.40454479911897,1.9550060005463337,1.6081364920291037,2.1937016495899258,0.06162485065821954,9.577798769270558,2.8199996948242045,-0.3905194373446079,-1.6514972686767493,-3.485276853352957,0.18228231599945843,-2.568387061014846,-0.7346074763386525,4.049995422363267,10.000101725260732,-46.65950154504463,0.9168897923381012,4,1.799995422363267,1.9099960327148295,1.8399963378906108,-0.6800041198730611,-0.4900054931640909,4,0.01303848924782236,-1.0506436690584953,98.23999786376952,1.1555728866433512,99.04000091552734,1.2000008477126403,99.48999786376952,0.01303848924782236
10622,2015-04-20,97.0199966430664,97.29000091552734,96.29000091552734,96.3000030517578,1493800.0,0.01199534644349809,-1.7027105048817957,-0.4615350757072006,45.84525654674587,49.47634380061566,0.7699743861805217,0.3575484149632189,1.0636147515844243,-1.081535254734888,8.39047877988027,1.4199981689452983,-0.24108173792772902,-0.42600326538085653,-2.2085786634918065,1.3565721327300935,-1.3172909644363244,0.46528443367461136,2.810001525878903,35.55552164713542,-16.61659896618518,0.8912876990554718,4,0.6500015258789062,0.7600021362304688,0.8900032043457031,-1.8299980163574219,-0.839996337890625,0,-0.0008245125172954282,1.4819284860740878,95.87000274658205,-1.0506436690584953,98.23999786376952,1.1555728866433512,99.04000091552734,-0.0008245125172954282
10623,2015-04-21,94.41999816894531,96.41999816894531,94.11000061035156,95.95999908447266,3956700.0,-0.026798583426944522,-1.1388905568408598,-2.138909198800437,38.96102689734857,49.98377301837115,3.1493373465913663,2.82848403826074,3.653073803738721,1.5072138487661277,8.062391226656189,2.9099960327148438,-0.18566134055492967,-2.852001571655279,-5.073358642783177,-0.6306445005273815,-3.962680107219228,-1.7413230360913303,5.321799999999996,5.335588448487777,-44.469375900600596,1.1106785355639501,4,2.595001220703125,2.7050018310546875,3.5275020599365234,0.7700004577636719,1.1200027465820312,1,0.023829697560193708,-1.7027105048817957,97.0199966430664,1.4819284860740878,95.87000274658205,-1.0506436690584953,98.23999786376952,0.023829697560193708
10624,2015-04-22,94.44000244140624,94.68000030517578,93.5199966430664,94.41999816894531,2578000.0,0.00021186478340240456,3.6400146484375,-0.012989779589886289,41.12629974813856,50.49601557806243,3.0030520039793487,2.697096212489555,3.6312493911312345,1.4818700907839428,8.184701903748548,1.160003662109375,-0.20307958499864753,-2.6734973907470874,-5.2216463194287,-0.12534846206547456,-3.947571855087901,-1.3994229264062739,5.0765238251953235,17.32589264547174,-33.49935684296764,1.2740744643408073,4,2.2799949645996236,2.389995574951186,3.442497253417983,0.7499961853027486,-0.6100006103515483,2,0.02371874000277918,-1.1388905568408598,94.41999816894531,-1.7027105048817957,97.0199966430664,1.4819284860740878,95.87000274658205,0.02371874000277918
10625,2015-04-23,94.70999908447266,95.08999633789062,93.7699966430664,94.23999786376952,2653600.0,0.0028589224490325194,1.1463484226327085,23.49504195272526,42.01679109860194,50.37607516794609,2.604001747646123,2.4096661812265268,3.3551176350798073,1.2110835692321018,9.150219449354514,1.3199996948242188,-0.2696224364730142,-2.314000701904291,-5.070133679720925,0.4421322759123427,-3.692067190812608,-0.9359342129959742,4.44673540471679,30.050515753902353,-22.950540694230142,1.3780664889083165,4,2.009998321533203,2.1199989318847656,3.1650009155273438,0.4799995422363281,-0.9300003051757812,3,0.0295639645108694,3.6400146484375,94.44000244140624,-1.1388905568408598,94.41999816894531,-1.7027105048817957,97.0199966430664,0.0295639645108694
10626,2015-04-24,94.62999725341795,94.80999755859376,94.20999908447266,94.70999908447266,1925500.0,-0.0008447031129559246,3.2857220708443533,-0.17021621972601692,35.549359355494715,48.659969247437644,2.48961995383884,2.466484203575064,3.4385668051355935,1.2994025609237383,9.912076064561209,0.599998474121108,-0.18820314640886693,-2.2990024566650504,-5.250861408939713,0.6528564956096119,-3.7749319328023887,-0.8230729805277122,4.188532965004114,29.442953644903312,-19.526410841837233,1.475929476137334,4,2.090000152587905,2.090000152587905,3.5150032043457173,0.6550025939941548,-0.01999664306639204,4,0.023776815653650862,1.1463484226327085,94.70999908447266,3.6400146484375,94.44000244140624,-1.1388905568408598,94.41999816894531,0.023776815653650862
10627,2015-04-27,94.95999908447266,95.2699966430664,94.52999877929688,94.7699966430664,2404400.0,0.003487285645491056,-1.208954883964563,-2.3749761586873523,36.42984249938677,45.87846380433893,1.873827129865333,2.104173996881883,3.081745922194017,0.989620948575137,10.637599468878975,0.7399978637695312,-0.13251633518731865,-1.8800006866455021,-4.96039063240228,1.200389259111276,-3.4201956595238983,-0.339805713767106,3.5406191194280723,49.65523047336422,3.2430302677992344,1.540194972878392,4,1.7599983215332031,1.7599983215332031,3.1850013732910156,0.3250007629394531,0.12000274658203125,0,0.004422895671804872,3.2857220708443533,94.62999725341795,1.1463484226327085,94.70999908447266,3.6400146484375,94.44000244140624,0.004422895671804872
10628,2015-04-28,95.16000366210938,95.2699966430664,94.44000244140624,94.62000274658205,1911900.0,0.002106198184130159,1.18423298163898,2.842073562479848,39.9999999999999,42.89585209853758,1.1119544293333377,1.7804425987530124,2.8412191022360958,0.800506803933402,11.150086659007828,0.8299942016601705,-0.16656634356297673,-1.5434963226318388,-4.669585334694773,1.5825926894310953,-3.1065408286632987,0.019548183399621166,3.041777248141301,93.71468680245536,45.256307926187944,1.5630445060314642,4,1.0149955749511719,1.5599937438964844,2.984996795654297,0.12499618530273438,-1.7100067138671733,1,0.01071875371808706,-1.208954883964563,94.95999908447266,3.2857220708443533,94.62999725341795,1.1463484226327085,94.70999908447266,0.01071875371808706
10629,2015-04-29,94.52999877929688,95.22000122070312,94.08999633789062,94.3499984741211,1527900.0,-0.006620479808402413,-2.2285642663295224,0.3333333333333421,37.62376305615258,40.377515023409245,1.1565628635737113,2.324041947210162,3.4248021947302902,1.4087890281062982,12.040101740203465,1.1300048828125,-0.33874894882552553,-2.043001174926758,-5.30722591658153,1.221223566728014,-3.6751135457541437,-0.4108888040993719,3.3908750749227465,50.66680908203125,1.8647650811986765,1.632112370827385,4,0.970001220703125,2.1899986267089844,3.615001678466797,1.2299995422363281,-1.2999954223632812,2,0.010684461538908563,1.18423298163898,95.16000366210938,-1.208954883964563,94.95999908447266,3.2857220708443533,94.62999725341795,0.010684461538908563
10630,2015-04-30,93.58000183105469,94.83000183105469,93.30999755859376,94.19000244140624,1731900.0,-0.010049687512005412,-1.6434646463306628,-3.388886534141404,33.22033635297986,38.97474172831652,1.5377333568833933,3.206908456823072,4.308321708086169,2.3413779807384287,13.245242386597479,1.5200042724609233,-0.784052642941873,-2.8459983825683537,-6.3743817896114905,0.6823850244747831,-4.610190086089929,-1.0818066790467782,4.076819390495743,13.77573462150727,-32.73113348164642,1.764191703521571,4,1.7199974060058594,3.0349960327148438,4.62249755859375,2.2199974060058594,-1.0100021362304688,3,0.002671510954352696,-2.2285642663295224,94.52999877929688,1.18423298163898,95.16000366210938,-1.208954883964563,94.95999908447266,0.002671510954352696
10631,2015-05-01,95.0500030517578,95.16000366210938,93.83999633789062,94.06999969482422,2113100.0,0.015708497456080384,1.2000038146827137,-1.606561272731835,38.29287920998396,38.13558869089854,-0.06796426741966854,1.7012687174188983,2.787876422493426,0.8540370348466553,14.536659582395323,1.5800018310546875,-1.2458462494834066,-1.2979972839355582,-4.8778504827203335,2.281855914849217,-3.087923883327946,0.4919293154568294,2.2590722767561005,88.7758319352583,42.622299843757375,1.7899265993923876,5,-0.18500518798826704,1.564994812011733,3.17999649047853,0.7499961853027486,-2.3199996948242045,4,-0.013361433263388345,-1.6434646463306628,93.58000183105469,-2.2285642663295224,94.52999877929688,1.18423298163898,95.16000366210938,-0.013361433263388345
10632,2015-05-04,95.62000274658205,95.75,95.19000244140624,95.33000183105469,1516400.0,0.005996840363212463,1.0363717071953242,0.2959182879074699,33.72583971469027,37.55390122615873,-0.9582026340460459,1.014752230092384,2.1388439440321036,0.2755842822229937,15.188084367276355,0.6999969482422017,-1.6215015697310378,-0.6209976196288949,-4.150725771638733,2.908730532380943,-2.385861695633807,1.143866456376017,1.3691463603382488,94.6722490432004,52.740055420730734,1.764864076004918,5,-1.0900039672851705,0.9949951171874858,2.339996337890611,0.17999649047850141,-1.0300064086914205,0,-0.010562665835800567,1.2000038146827137,95.0500030517578,-1.6434646463306628,93.58000183105469,-2.2285642663295224,94.52999877929688,-0.010562665835800567
10633,2015-05-05,94.77999877929688,96.33999633789062,94.63999938964844,95.66999816894531,1094700.0,-0.008784814297813859,-1.9059822371767283,-3.0689537239218723,32.65472348118905,36.61261497427545,-0.06902054870241159,1.6926619309840731,2.8961617555938233,1.1075936864174025,15.339317744440741,1.6999969482421875,-1.702343832089312,-1.3030014038085938,-4.795212145532304,2.1892093379151163,-3.0491067746704488,0.44310396705326127,1.9148182037572923,48.514911317694924,9.964765964579044,1.746105370861852,5,0.0449981689453125,1.8349990844726562,3.1800003051757812,1.0200004577636719,0.0500030517578125,1,0.0031652569700533206,1.0363717071953242,95.62000274658205,1.2000038146827137,95.0500030517578,-1.6434646463306628,93.58000183105469,0.0031652569700533206
10634,2015-05-06,94.86000061035156,95.41000366210938,94.31999969482422,95.16999816894531,1008100.0,0.0008440792581245748,1.759473867192027,0.3483121024568382,35.38064127804188,35.875264994213225,-0.09295562872733854,1.5005742109663345,2.725283757598419,1.042015958015071,16.20107829819527,1.0900039672851562,-1.8834281908501964,-1.102999496459958,-4.589852680333806,2.3838536874138896,-2.846426088396882,0.6404270954769657,1.5640308187457777,51.15523683865941,12.583037949250361,1.743426591936923,5,-0.035003662109375,1.7549972534179688,3.0999984741210938,0.9399986267089844,-1.1600036621093608,2,-0.014864048629950055,-1.9059822371767283,94.77999877929688,1.0363717071953242,95.62000274658205,1.2000038146827137,95.0500030517578,-0.014864048629950055
10635,2015-05-07,95.0199966430664,95.3000030517578,94.45999908447266,94.73999786376952,992200.0,0.0016866543504678866,-1.000018165304235,-0.9032289820831331,45.45451578263659,36.97583793056232,-0.22836965340900406,1.225410688700805,2.465370477566907,0.8914533607570974,17.15105207523174,0.840003967285142,-1.7587010125416924,-0.8300033569335881,-4.2834708407822575,2.6234641269150814,-2.5567370988579228,0.8967303849907466,1.3199996948242188,47.20001220703125,4.806527087314521,1.7267337419243372,5,-0.19499969482421875,1.595001220703125,2.8400020599365234,0.7800025939941406,-2.3899993896484517,3,-0.018838069347200226,1.759473867192027,94.86000061035156,-1.9059822371767283,94.77999877929688,1.0363717071953242,95.62000274658205,-0.018838069347200226
10636,2015-05-08,95.91999816894531,96.38999938964844,95.66000366210938,96.0199966430664,1096100.0,0.009471706563616067,-1.3548724511770425,-0.35713896457763855,43.9560614609682,37.81208448184915,-1.0349803024045627,0.20851020569394052,1.488356935610554,0.03303932012858013,17.735539160647093,1.3700027465820312,-1.6446993474041278,0.1509983062744169,-3.2103346091257663,3.5123312216746,-1.5296681514256676,1.8316647639745014,-2.6100006103515483,77.29462367176644,32.630182584795904,1.6806664577000896,5,-1.0699996948242188,0.6949996948242188,1.9400005340576172,-0.11999893188476562,-3.2599945068359375,4,-0.03492492220674037,-1.000018165304235,95.0199966430664,1.759473867192027,94.86000061035156,-1.9059822371767283,94.77999877929688,-0.03492492220674037
10637,2015-05-11,95.77999877929688,96.4000015258789,95.77999877929688,95.9000015258789,1199000.0,-0.001459543289417664,-9.333142602835526,1.20004577706569,60.24094585899431,40.061078466181854,-0.8565020149972185,0.179729486835015,1.562636649211754,0.2276466562238113,18.100801209410395,0.6200027465820312,-1.5572526606924129,0.12399902343750568,-3.0633261976952326,3.311324244570244,-1.4696635871288635,1.7176616340038748,-2.408401184082024,70.1922018853391,19.703905292646553,1.5936626105663725,5,-0.9249992370605469,0.8349990844726562,1.8775005340576172,0.13000106811523438,-3.1800003051757812,0,-0.03184376134093825,-1.3548724511770425,95.91999816894531,-1.000018165304235,95.0199966430664,1.759473867192027,94.86000061035156,-0.03184376134093825
10638,2015-05-12,95.62000274658205,95.98999786376952,95.0,95.63999938964844,1157600.0,-0.0016704534845892738,1.7500185438323905,0.16663487825024714,58.70205892182593,42.40311134014556,-0.697771210828293,0.03681719638525749,1.6311323942599785,0.4423536518887232,17.70139997809741,0.989997863769517,-1.382848884633603,0.15750274658203978,-2.4706188957557487,2.785624388919828,-1.1565580745868544,1.471563567750934,-2.1272689941406355,62.50009169937346,7.494062903665075,1.3140608211688969,5,-0.7650032043457173,0.9949951171874858,1.8674964904785014,0.2899971008300639,-2.0900039672851705,1,-0.010771871774791775,-9.333142602835526,95.77999877929688,-1.3548724511770425,95.91999816894531,-1.000018165304235,95.0199966430664,-0.010771871774791775
10639,2015-05-13,95.79000091552734,96.45999908447266,95.5,95.88999938964844,1750400.0,0.0017778515379867077,-1.8235254518731276,5.00076306753503,58.08383643876729,45.1657224607886,-0.7490083256077469,-0.4101768767254015,1.3661766025090856,0.3163157625387498,16.918578241794133,0.9599990844726562,-1.2288662542199233,0.4900009155273466,-1.5407614532168452,2.5207632842715384,-0.5253802688447422,1.5053820998994354,-2.1809764521484283,66.50009155273438,7.992950526254546,1.0153811843720935,5,-0.6400032043457031,0.8249969482421875,1.8249988555908203,0.11999893188476562,-2.9300003051757812,2,-0.010021913303030816,1.7500185438323905,95.62000274658205,-9.333142602835526,95.77999877929688,-1.3548724511770425,95.91999816894531,-0.010021913303030816
10640,2015-05-14,97.45999908447266,97.55999755859376,96.41999816894531,96.4499969482422,1324700.0,0.017433950861092562,-1.130840588390509,-10.10017547875167,67.11003850674288,48.36762904931737,-2.023546920430519,-2.257341861951062,-0.3339417017222388,-1.3351716707389159,16.948914435051982,1.7699966430664205,-1.0947955297014005,2.1989990234374943,0.3878889397055758,4.010109107169413,1.2934439815715422,3.1045540653034465,-3.679916143828123,96.09380587940723,32.509443556677596,0.9055550418659586,5,-1.5200004577636719,-0.845001220703125,0.1550006866455078,-1.5499992370605469,-3.6999969482421733,3,-0.038579952509249504,-1.8235254518731276,95.79000091552734,1.7500185438323905,95.62000274658205,-9.333142602835526,95.77999877929688,-0.038579952509249504
10641,2015-05-15,97.12000274658205,97.61000061035156,96.37999725341795,97.55999755859376,1624100.0,-0.003488573169346365,3.5555602650506604,-0.4356375063263471,63.04350229803305,51.625147114133235,-1.5187554344881562,-1.917192551382115,-0.05829637254790043,-0.9877145883306468,17.174765657704697,1.230003356933608,-0.867205556945251,1.7965026855468835,-0.18166501832223503,3.774670389416002,0.8074188336123314,2.7855865374814357,-3.0375266365015676,81.22613987804719,15.223856408300875,0.9890838519345571,5,-1.1550025939941548,-0.5050048828125142,0.5499973297118999,-1.210002899169936,-3.8000030517578267,4,-0.04623152148049248,-1.130840588390509,97.45999908447266,-1.8235254518731276,95.79000091552734,1.7500185438323905,95.62000274658205,-0.04623152148049248
10642,2015-05-18,96.94000244140624,97.23999786376952,96.6999969482422,97.08000183105469,1152900.0,-0.001853380355079759,1.3478736814171248,0.31818418269150633,60.77481817829138,54.749602080477935,-1.2648328748051796,-1.8377129897288569,0.09745591648932361,-0.8131998502204993,17.41282216107044,0.5400009155273153,-0.4726195810186198,1.6205020904540817,-0.3434954331954998,3.584499614103663,0.638503328629298,2.6025008522788653,-2.5047738812986466,74.32957807411856,11.343929492018702,0.9819987618247888,5,-0.9750022888183452,-0.32500457763670454,0.7299976348877095,-1.0300025939941264,-2.7700042724609233,0,-0.04415100754596979,3.5555602650506604,97.12000274658205,-1.130840588390509,97.45999908447266,-1.8235254518731276,95.79000091552734,-0.04415100754596979
10643,2015-05-19,96.66999816894531,97.37000274658205,96.54000091552734,97.16999816894531,1886100.0,-0.0027852719791721103,-1.1842311321702144,3.571444141689011,63.544310398776204,57.878898649448416,-0.7806298462092229,-1.4656459712735455,0.3099156836730401,-0.5573324814781415,16.4468394296634,0.8300018310547017,-0.23034132200393742,1.2379978179931612,-0.7664039159416234,3.242399551927946,0.23579695102577602,2.2401986849605464,-1.9172924038133203,55.450134147135174,-8.718110739843766,1.0022008669673912,5,-0.6349983215332031,-0.05500030517578125,1.0000019073486328,-0.7599983215332031,-3.7599945068359375,1,-0.04210199412346405,1.3478736814171248,96.94000244140624,3.5555602650506604,97.12000274658205,-1.130840588390509,97.45999908447266,-0.04210199412346405
10644,2015-05-20,96.68000030517578,96.95999908447266,96.08000183105469,96.83000183105469,1014100.0,0.00010346680893680293,3.2927110664508086,0.3000030517578125,72.27010691019346,60.85840877473251,-0.5646995167466429,-1.3694406187615868,0.3044851206598196,-0.5799601896232929,15.089057483240714,0.8799972534179688,0.03911148424511168,1.136000061035162,-0.8852704872232096,3.1572706092935334,0.1253647869059762,2.1466353351643477,-1.6415650555218377,39.215617831854,-30.032857088261657,1.0106352741291829,5,-0.375,-0.06500244140625,1.1899986267089844,-0.7700004577636719,-3.9000015258789062,2,-0.032581728547121935,-1.1842311321702144,96.66999816894531,1.3478736814171248,96.94000244140624,3.5555602650506604,97.12000274658205,-0.032581728547121935
10645,2015-05-21,97.51000213623048,97.95999908447266,96.5199966430664,96.68000030517578,1294400.0,0.008585041667715787,-1.5043321347539373,-5.533289252835657,69.46201901312824,63.69240405830587,-1.122379847757756,-2.0858608951728144,-0.49379768053957207,-1.4166119486012292,14.189136629300702,1.44000244140625,0.4364321419948851,1.8260017395019617,-0.33508444645330826,3.9870879254572316,0.7454586465243267,2.9065448324795966,-2.214410350506782,76.06395714546674,8.901984588754047,1.0805430929776318,5,-1.0300025939941548,-1.4400024414062642,0.4499969482421733,-1.0300025939941548,-6.060005187988281,3,-0.047687431278920944,3.2927110664508086,96.68000030517578,-1.1842311321702144,96.66999816894531,1.3478736814171248,96.94000244140624,-0.047687431278920944
10646,2015-05-22,96.87999725341795,97.55999755859376,96.87999725341795,97.4499969482422,1270900.0,-0.006460925741057388,-1.3859672605104811,-0.6867451052486666,59.87455754328874,63.65169424544968,-0.3820556170228002,-1.3477486072054603,0.10032984682987944,-0.7854915861816494,13.240582934179493,0.6800003051758097,0.7842370200725242,1.083496856689436,-1.0808192499512614,3.2478129633301336,0.0013388033690944212,2.1656549100097777,-1.2646765918443776,42.55301016577649,-20.256276213168803,1.0821580533203476,5,-0.3999977111816264,-1.2449989318847514,1.0800018310547017,-0.3999977111816264,-5.089996337890611,4,-0.03220473994261386,-1.5043321347539373,97.51000213623048,3.2927110664508086,96.68000030517578,-1.1842311321702144,96.66999816894531,-0.03220473994261386
10647,2015-05-26,95.37999725341795,96.8000030517578,94.93000030517578,96.77999877929688,2152700.0,-0.015483072280403909,1.5972078730562713,2.4561443428677534,54.26135224498145,63.158282392466965,1.179247666922592,0.19534538088741726,1.559822514816105,0.7107448727547734,12.658081021675866,1.9499969482421733,0.9463892383964776,-0.43750305175782955,-2.5756367925820314,1.7006306890663723,-1.5065699221699305,0.6315638186542714,2.5800018310547017,14.851390413648852,-47.710254568741995,1.0690668704121022,5,1.0650024414062642,0.2550010681152486,2.345001220703139,2.1100006103515767,-1.9499969482421733,1,-0.02159779427462627,-1.3859672605104811,96.87999725341795,-1.5043321347539373,97.51000213623048,3.2927110664508086,96.68000030517578,-0.02159779427462627
10648,2015-05-27,96.18000030517578,96.37999725341795,95.12000274658205,95.66999816894531,1251100.0,0.008387534858407264,1.7692307692307934,-0.36428684312346704,58.50515033147544,63.20509504721231,0.5219193855916586,-0.5526591362850866,0.6819952740339659,-0.06653291195556221,11.994253644837755,1.259994506835909,1.086770148853489,0.311500167846674,-1.8091879157022532,2.4321882513956012,-0.7488438739277967,1.3718442096211447,1.7193988037109307,41.2541420326931,-21.810543918696936,1.060344041774464,5,0.2649993896484375,-0.5450019836425781,1.5449981689453125,1.5999984741210938,-2.779998779296875,2,-0.020898337802586875,1.5972078730562713,95.37999725341795,-1.3859672605104811,96.87999725341795,-1.5043321347539373,97.51000213623048,-0.020898337802586875
10649,2015-05-28,95.54000091552734,95.88999938964844,94.93000030517578,95.83999633789062,1332800.0,-0.006654183693259985,3.7999771119037176,-0.5882238544736488,53.155363627441346,61.65457561617881,1.2546687429552037,0.17590552200181264,1.2454451845581787,0.5930201802846398,11.144797698845691,1.25,1.0754154137472511,-0.37899932861327557,-2.4117615607608656,1.6537629035343144,-1.3953804446870777,0.6373817874605265,2.3000102172851484,20.13204145557827,-43.08301798411442,1.0163811160737966,5,0.904998779296875,0.09499740600585938,1.529998779296875,1.5849990844726562,-2.4199981689452983,3,-0.027527708061708123,1.7692307692307934,96.18000030517578,1.5972078730562713,95.37999725341795,-1.3859672605104811,96.87999725341795,-0.027527708061708123
10650,2015-05-29,93.83000183105469,95.69000244140624,93.83000183105469,95.26000213623048,3743800.0,-0.01789825275367718,-1.601398899873535,4.766740418605881,38.453062800433685,58.92230456088999,2.6771315096980004,2.0085749762732377,2.8235964971306657,2.3501911105009867,10.08344562738587,1.8600006103515483,1.0464525191495682,-2.1014984130859347,-4.075938063511714,-0.12705876266015537,-3.0887182382988243,-1.114278587873045,3.9518090852050705,0.0,-58.8963103984905,0.9872198252128922,5,2.0649986267089844,1.8049964904785156,2.944995880126953,2.9999961853027344,0.0,4,-0.011190483121255701,3.7999771119037176,95.54000091552734,1.7692307692307934,96.18000030517578,1.5972078730562713,95.37999725341795,-0.011190483121255701
10651,2015-06-01,93.77999877929688,94.37999725341795,93.0,94.33000183105469,1949300.0,-0.0005329111241823004,3.2461852669140816,0.38461743663068554,38.83929407717607,56.485024105210506,2.462487647164977,2.0643967813670088,2.7526368397530945,2.467832365867423,9.428014785440359,1.3799972534179545,1.0075677489340507,-2.088001251220703,-4.254187926998924,0.07818542455751754,-3.1710945891098135,-1.0049079133315928,3.843739773554674,20.52626718118199,-35.41518650521749,1.0830933378891128,6,1.7000007629394531,1.7000007629394531,2.9949989318847656,3.049999237060547,-1.8499984741210938,0,-0.024845402659240068,-1.601398899873535,93.83000183105469,3.7999771119037176,95.54000091552734,1.7692307692307934,96.18000030517578,-0.024845402659240068
10652,2015-06-02,94.61000061035156,95.01000213623048,93.30999755859376,93.6500015258789,1479300.0,0.008850520813164175,-1.0731674412330152,-1.7454431960049939,44.755966646200115,54.397430354924275,1.4161396595217894,1.2172578944578163,1.835902985952174,1.695174391854394,9.050483873825751,1.7000045776367188,0.7425630794361524,-1.2074993133544893,-3.4439809047246825,1.0289822780157039,-2.325740109039586,-0.08925851766939275,2.7363136293288903,47.633192859061694,-7.169702438640037,1.1182407956850964,6,0.8699989318847656,0.8699989318847656,2.109996795654297,2.2199974060058594,-2.75,1,-0.029806570939982402,3.2461852669140816,93.77999877929688,-1.601398899873535,93.83000183105469,3.7999771119037176,95.54000091552734,-0.029806570939982402
10653,2015-06-03,95.08000183105469,95.33999633789062,94.5500030517578,94.72000122070312,1594300.0,0.004967775263408081,-1.257133514986325,0.37500099341169363,46.42498503703672,51.525750146795744,0.7787753682941343,0.8125440960273238,1.3031527730752543,1.2503851388702856,9.039086832234425,0.7899932861328267,0.5358515957672694,-0.7524982452392521,-2.9635604708396386,1.4585639803611343,-1.8580293580394454,0.3530328675609411,2.005533554244934,71.9723968975549,17.87874241952636,1.105531112800191,6,0.3999977111816406,0.3999977111816406,1.6399955749511719,1.7499961853027344,-2.5,2,-0.01735382303431965,-1.0731674412330152,94.61000061035156,3.2461852669140816,93.77999877929688,-1.601398899873535,93.83000183105469,-0.01735382303431965
10654,2015-06-04,93.4499969482422,94.62999725341795,93.29000091552734,94.4800033569336,1481500.0,-0.017143509165142845,1.0150408719346267,-2.861124062221806,29.727031832786423,47.110751571202215,2.1259917053315434,2.457495954929996,2.859523142909609,2.907716208376982,9.08069550485761,1.7900009155273438,0.30711906014890644,-2.312002944946272,-4.733526702442973,0.10952081255042856,-3.5227648236946294,-1.1012410661979146,3.3904063139394367,16.72849590452266,-30.728369403574064,1.2107618787483512,6,1.8300018310546733,2.0300025939941264,2.9975013732910014,3.38000106811522,0.29000091552731533,3,-0.0005349965114603839,-1.257133514986325,95.08000183105469,-1.0731674412330152,94.61000061035156,3.2461852669140816,93.77999877929688,-0.0005349965114603839
10655,2015-06-05,93.2300033569336,93.44000244140624,92.72000122070312,93.20999908447266,1472000.0,-0.002354131605059928,2.2727146622279175,-0.0194215029073,30.09216165225655,43.801596472198646,1.8718678404932092,2.6735881768755405,3.0375918044394723,3.1609000340463638,9.229114741556268,0.7299957275390767,0.048586258364835544,-2.4424968719482365,-5.1002828936615,0.21528914976502733,-3.7713898828048684,-1.1136038610916046,3.37997570951714,19.46576666821973,-22.739683923697953,1.328893010856629,6,1.529998779296875,2.109996795654297,2.879995346069336,3.599994659423828,0.80999755859375,4,-0.001179884226008343,1.0150408719346267,93.4499969482422,-1.257133514986325,95.08000183105469,-1.0731674412330152,94.61000061035156,-0.001179884226008343
10656,2015-06-08,92.56999969482422,93.25,92.55999755859376,93.0999984741211,1878500.0,-0.007079305356050836,-1.5090858648911862,-26.494279176201374,28.682961032117234,40.959553004102624,2.0743437167634227,3.2356432754275772,3.6461697370410775,3.8523493913386204,10.312602597919144,0.6900024414062358,-0.3124303896540397,-2.9350006103515653,-5.928196610279528,0.05819538957639736,-4.431598610315547,-1.438402610387584,3.7287811439666996,0.3597892310220495,-36.221432594228645,1.4965979999639827,6,1.8999977111816406,2.6899986267089844,3.3874988555908203,4.154998779296875,0.8000030517578267,0,0.013611344284156113,2.2727146622279175,93.2300033569336,1.0150408719346267,93.4499969482422,-1.257133514986325,95.08000183105469,0.013611344284156113
10657,2015-06-09,92.7300033569336,93.19000244140624,92.4000015258789,92.69000244140624,1449400.0,0.0017284613010355443,-1.548378760844106,-0.07547359935512557,30.57206037591625,37.85587634237382,1.6750575505400036,2.9886557340444426,3.4287693809004907,3.7280748780494406,11.49215996494584,0.7900009155273295,-0.7267818633371661,-2.6224971771240178,-5.857703709035675,0.6127093547876399,-4.240100443079854,-1.0048939111681818,3.1948991538376106,11.224571883815015,-22.02099823439665,1.6176032659558301,6,1.4149971008300781,2.4499969482421875,3.0099945068359375,3.9949951171875,0.8799972534179688,1,-0.008627229837126826,-1.5090858648911862,92.56999969482422,2.2727146622279175,93.2300033569336,1.0150408719346267,93.4499969482422,-0.008627229837126826
10658,2015-06-10,94.58999633789062,94.88999938964844,92.94000244140624,93.08000183105469,2234300.0,0.020058157161901624,-1.1787757120084377,37.748998664873106,41.28439666445023,36.53688001315258,-0.48522258533040485,1.1041511439183012,1.4947359329077017,1.9256875041415498,11.647426394839492,2.1599960327148438,-1.0079398213045607,-0.7110038757324162,-3.9610395273573573,2.539031775892525,-2.3360217015448796,0.9140139500800473,0.9119180546935013,87.9516743318146,53.17022703359714,1.6250178258124675,6,-0.5449943542480469,0.5900039672851562,0.9825019836425781,2.1350021362304688,-1.5699996948242188,2,-0.028861357788693476,-1.548378760844106,92.7300033569336,-1.5090858648911862,92.56999969482422,2.2727146622279175,93.2300033569336,-0.028861357788693476
10659,2015-06-11,94.83000183105469,94.91999816894531,94.1999969482422,94.6999969482422,1322000.0,0.0025373242674280316,3.6452057491631296,0.08609626208833021,38.24563000301827,36.51383192455087,-0.9348413574744256,0.8311508643154895,1.2061307442932048,1.7273848113370178,12.189988160576117,0.7200012207031108,-1.1491620905474065,-0.42299842834472656,-3.67098123967358,2.824984382984127,-2.0469898340091532,1.2009929773197001,0.2996830175248135,96.42871199300032,64.10692585998241,1.6239914056644251,6,-0.9600028991699219,0.34999847412109375,0.8899955749511719,1.8949966430664062,-1.3700027465820312,3,-0.023726668317570088,-1.1787757120084377,94.58999633789062,-1.548378760844106,92.7300033569336,-1.5090858648911862,92.56999969482422,-0.023726668317570088
10660,2015-06-12,93.6999969482422,94.5999984741211,93.45999908447266,94.33000183105469,1149200.0,-0.011916111578545108,-1.0540518248676884,-4.8460093896717815,36.63867302576884,36.26931847439451,0.19532333041892969,1.7550025917923193,2.293390755374773,2.891028844605799,12.95158323226015,1.3700027465820312,-1.4409393106155761,-1.3650032043456832,-4.5087089725227685,1.778702563831402,-2.936856088434226,0.2068496797428594,1.2200012207031108,51.58718865519688,19.71028836431463,1.57185288408854,6,0.17000198364256391,1.4800033569335795,2.0200004577636577,3.025001525878892,-1.5399932861328267,4,0.000426904128389749,3.6452057491631296,94.83000183105469,-1.1787757120084377,94.58999633789062,-1.548378760844106,92.7300033569336,0.000426904128389749
10661,2015-06-15,92.62999725341795,92.87999725341795,92.13999938964844,92.72000122070312,1784600.0,-0.011419420807615266,2.6097806062637883,0.14286233288125036,38.01222297754822,35.52001362232208,1.2125531758657928,2.6049312679583494,3.304429241075198,3.9836777224410014,13.971229994479344,1.5599975585937642,-1.6862131499272124,-2.210502624511733,-5.377500348950122,0.9564950999266557,-3.79400148673092,-0.6270037622925457,2.290000915527358,17.625830177286936,-15.727022092875451,1.5834988622191917,6,1.1100006103515767,2.4200019836425923,3.090000152587905,4.095001220703139,-3.049995422363267,0,0.015221890358604773,-1.0540518248676884,93.6999969482422,3.6452057491631296,94.83000183105469,-1.1787757120084377,94.58999633789062,0.015221890358604773
10662,2015-06-16,92.66000366210938,92.9499969482422,92.36000061035156,92.38999938964844,1823800.0,0.00032393835238209157,-2.5757155407593224,-2.9999152326858023,33.55144804926729,34.08962062368103,0.9798974679383292,2.3587730458644955,3.1775209894892953,3.9628335801186267,15.024616480207515,0.5899963378906392,-1.6539396282291818,-1.966496276855466,-5.1145161237119225,1.1815235700009907,-3.540506200283687,-0.3924863534272447,1.9399948120117188,18.70519787035512,-13.084401552575855,1.574009923428228,6,0.8699951171875,2.389995574951172,3.0724945068359375,4.064994812011719,-3.2600021362304688,1,0.007662411573624794,2.6097806062637883,92.62999725341795,-1.0540518248676884,93.6999969482422,3.6452057491631296,94.83000183105469,0.007662411573624794
10663,2015-06-17,92.5999984741211,93.11000061035156,91.7699966430664,92.87999725341795,1370000.0,-0.0006475845630989907,2.6216054601315544,-1.0370161062446492,35.474333032782226,34.72820964590278,0.7276378240587178,2.2116211296063852,3.1321263273351008,4.048350973662522,16.37930391235214,1.3400039672851562,-1.626690060000044,-1.8230014801025334,-4.940869031971744,1.294866071766677,-3.3819352560371385,-0.26406770416792824,1.6556001281738304,26.349251714190906,-6.629300922183411,1.5589337759346036,6,0.7449989318847656,2.2649993896484375,3.135000228881836,4.125,-4.3300018310546875,2,0.010907150678979072,-2.5757155407593224,92.66000366210938,2.6097806062637883,92.62999725341795,-1.0540518248676884,93.6999969482422,0.010907150678979072
10664,2015-06-18,93.52999877929688,93.87999725341795,92.75,93.12999725341795,1712700.0,0.010043200005404929,1.0545433107456976,-1.4285831062671532,48.39399256340385,36.76174641380804,-0.21212836435717008,1.089383937307062,2.12728153641649,3.146815277531573,17.77273242950166,1.2799987792968608,-1.7065379306934148,-0.7355010986328097,-3.6871283347898185,2.216126137524199,-2.211314716711314,0.7403125194456948,-1.7600021362304688,62.190847967562966,24.006323481446152,1.475813618078501,6,-0.18500137329101562,1.3349990844726562,2.2049999237060547,3.1949996948242188,-6.269996643066406,3,-0.00545281880558901,2.6216054601315544,92.5999984741211,-2.5757155407593224,92.66000366210938,2.6097806062637883,92.62999725341795,-0.00545281880558901
10665,2015-06-19,92.86000061035156,93.4800033569336,92.72000122070312,93.31999969482422,3285000.0,-0.007163457475566903,-1.0540657573226935,-1.14999332430521,45.38154548518554,38.617144686371184,0.4468572422899655,1.4684415837290317,2.7124620009946057,3.845982225561613,18.644232057155737,0.80999755859375,-1.8710937306036186,-1.1729991912841768,-3.758383147226965,1.4123847646586114,-2.465691169255564,0.11969278668721017,-1.0900039672851562,51.658940852322786,10.776421145122853,1.2926919779713908,6,0.4849967956542969,2.0049972534179688,3.0224971771240234,3.8649978637695312,-4.120002746582031,4,0.006461323176582212,1.0545433107456976,93.52999877929688,2.6216054601315544,92.5999984741211,-2.5757155407593224,92.66000366210938,0.006461323176582212
10666,2015-06-22,93.76000213623048,93.83999633789062,93.12999725341795,93.48999786376952,1350000.0,0.009692025844964203,2.302377572746695,-0.5869669779245307,45.76272862462024,40.304996714004965,-0.2979201612958633,0.3401529768999154,1.727970181432184,3.002074991755464,19.451485877154713,0.9799957275390625,-1.6937640933232387,-0.11699790954588707,-2.328566212648397,2.094570393556623,-1.2227820610971492,0.988786242005375,-1.9478054809570438,94.3130292664949,52.04199073924462,1.105784151551258,6,-0.4150047302246236,1.1049957275390483,2.517496109008775,2.964996337890611,-4.420005798339858,0,-0.01706482975327106,-1.0540657573226935,92.86000061035156,1.0545433107456976,93.52999877929688,2.6216054601315544,92.5999984741211,-0.01706482975327106
10667,2015-06-23,93.31999969482422,93.79000091552734,93.12999725341795,93.66000366210938,1273700.0,-0.00469285869647218,1.200017801965893,-1.259254026561043,41.200009460427616,40.29562035800245,0.2621414572898999,0.6513053596079317,2.060508494966683,3.4701562042725698,20.174186832934236,0.6600036621093892,-1.510392305259785,-0.45400047302246094,-2.5602059657873752,1.6522050197424534,-1.5071032194049252,0.5991022733600033,-1.4664470275878898,73.45983902343828,33.502246693243734,1.0531027463824592,6,0.024997711181640625,1.5449981689453125,2.969999313354492,3.404998779296875,-4.040000915527344,1,-0.040077131118732345,2.302377572746695,93.76000213623048,-1.0540657573226935,92.86000061035156,1.0545433107456976,93.52999877929688,-0.040077131118732345
10668,2015-06-24,94.16999816894531,94.72000122070312,93.13999938964844,93.33000183105469,2072300.0,0.009108427742185565,-1.5901643444980864,-2.4705486368226186,53.904554955539304,42.035500908282565,-0.7305211483230636,-0.37629099595542925,1.0639623847750954,2.6640026387831597,20.653066624259147,1.5800018310546875,-1.2136847574707303,0.49649810791015625,-1.294558905551881,2.2875551213721934,-0.39903039882086944,1.392026614641182,-2.2759166099853445,72.49984741210938,28.381022772662533,0.8955285067310197,6,-0.9249992370605469,0.6949996948242188,2.1200008392333984,2.5550003051757812,-4.6999969482421875,2,-0.05065303956477529,1.200017801965893,93.31999969482422,2.302377572746695,93.76000213623048,-1.0540657573226935,92.86000061035156,-0.05065303956477529
10669,2015-06-25,92.91000366210938,94.5,92.8000030517578,94.4800033569336,1800800.0,-0.013379999270844767,1.11180665797893,-1.86905540417802,48.44054994010267,43.346820565430775,0.2553309839797322,0.7131308145891069,2.174253480604662,3.9319000422117085,21.10705707584125,1.6999969482422017,-0.9692786088049843,-0.6319965362548885,-2.220820123208881,0.9568270506991041,-1.4264083297318848,0.1624152572221078,-0.9028853166796864,9.5001220703125,-36.17826591879506,0.7944117934769991,6,0.3349952697753906,1.9549942016601562,3.4149951934814453,3.8149948120117188,-4.25,3,-0.04994087650580148,-1.5901643444980864,94.16999816894531,1.200017801965893,93.31999969482422,2.302377572746695,93.76000213623048,-0.04994087650580148
10670,2015-06-26,92.77999877929688,93.0199966430664,92.4499969482422,92.79000091552734,1476400.0,-0.0013992560293646372,1.4255636900799682,0.006370788646292454,51.07912992136171,44.79869911474338,0.26944516728040924,0.8015338307089337,2.175748159538756,4.053803633177381,20.94658671788716,0.5699996948242045,-0.9798428341508156,-0.7095012664794922,-2.327380824581084,0.9083782916220997,-1.518441045530281,0.09943851257129666,-0.6643651188562529,14.537498235495242,-35.35018610016056,0.8089397790507932,6,0.4650001525878906,2.0849990844726562,3.6800003051757812,3.9449996948242188,-4.44000244140625,4,-0.05949554554529857,1.11180665797893,92.91000366210938,-1.5901643444980864,94.16999816894531,1.200017801965893,93.31999969482422,-0.05949554554529857
10671,2015-06-29,91.4499969482422,92.7300033569336,91.41000366210938,91.72000122070312,1624700.0,-0.014335005912410659,-6.543052709595849,26.994660564453195,44.12842001082121,45.97391822158271,1.58068758361091,2.0533014751859042,3.435539162813882,5.368207441899216,20.52948838697823,1.3699951171875,-1.0172769884502486,-1.9230030059814283,-3.77187325565005,-0.07413275631280669,-2.847438130815746,-0.9985678811471104,3.2700042724609233,1.20825726982765,-51.35712722759606,0.9244351248343143,6,1.6150054931640483,3.035003662109361,4.825002670288072,5.275001525878892,-1.8600006103515767,0,-0.02963367058400712,1.4255636900799682,92.77999877929688,1.11180665797893,92.91000366210938,-1.5901643444980864,94.16999816894531,-0.02963367058400712
10672,2015-06-30,91.79000091552734,92.5999984741211,91.56999969482422,92.08000183105469,1702400.0,0.003717922128281481,-1.8219014872025334,1.0740604690591127,35.074695455480864,45.929514046327,1.2340713147717395,1.5717840558757672,2.990754235882477,4.994944263628284,20.663674903883084,1.150001525878892,-0.941677504403927,-1.4419990539550724,-3.3234946024249297,0.4394964945147848,-2.382746828189994,-0.5012512797201509,2.8638003540038994,11.480288027143146,-35.09669005527387,0.9407477742349285,6,1.2750015258789062,2.31500244140625,4.267498016357422,4.93499755859375,-2.5699996948242188,1,-0.026691410319206965,-6.543052709595849,91.4499969482422,1.4255636900799682,92.77999877929688,1.11180665797893,92.91000366210938,-0.026691410319206965
10673,2015-07-01,93.43000030517578,93.63999938964844,91.97000122070312,92.4000015258789,2583400.0,0.017866863201773997,1.3034505982510234,-3.5517087158980294,43.50649948087667,45.386459259379535,-0.3082238630089904,-0.20887659544918336,1.3466890120431287,3.3305652359862847,20.768976962560814,1.8499984741210938,-0.7702367530635428,0.2805004119873047,-1.3930139563953645,1.954014780369974,-0.5562567722040228,1.1172575961786322,1.1589250122070212,65.37213712186306,24.064168875100954,0.8367571841913344,7,-0.36499786376953125,0.4650001525878906,2.6099987030029297,3.2949981689453125,-4.129997253417969,2,-0.04441829725274016,-1.8219014872025334,91.79000091552734,-6.543052709595849,91.4499969482422,1.4255636900799682,92.77999877929688,-0.04441829725274016
10674,2015-07-02,93.4000015258789,93.83999633789062,92.80999755859376,93.5199966430664,1662900.0,-0.0003210829412275684,1.710542694801898,-0.1165002518443898,48.450439359415554,45.72744746762731,-0.3336961305217585,-0.19269496388800178,1.3715446438621228,3.340073505505785,20.08247020923997,1.0299987792968608,-0.5427966844551406,0.2530014038085966,-1.4187714799976732,1.9247742876148664,-0.5828850380945312,1.0888878457117244,1.1253453583984339,81.8931630371989,40.155202428738264,0.8358864419031331,7,-0.33499908447265625,0.25,2.6399974822998047,3.3249969482421875,-2.0200042724609517,3,-0.04207709037442442,1.3034505982510234,93.43000030517578,-1.8219014872025334,91.79000091552734,-6.543052709595849,91.4499969482422,-0.04207709037442442
10675,2015-07-06,93.12000274658205,93.61000061035156,92.3000030517578,92.3000030517578,1344300.0,-0.0029978455537742477,-2.1951171856827085,-6.8336088504580195,52.75593186592901,46.50447004999495,-0.014457889194346762,0.08289012516793548,1.634336494366707,3.5940730742740783,19.18525555003672,1.3099975585937642,-0.34149590634400795,-0.02149734497068323,-1.692844173191233,1.6498494832498665,-0.8571707590809581,0.8141760691395916,1.3430372732519373,70.37054479692621,24.52577261147261,0.8356734141102721,7,-0.05500030517579546,0.43000030517576704,2.9199962615966655,3.6049957275390483,-3.9000015258789205,0,-0.04789517775907037,1.710542694801898,93.4000015258789,1.3034505982510234,93.43000030517578,-1.8219014872025334,91.79000091552734,-0.04789517775907037
10676,2015-07-07,93.83000183105469,93.98999786376952,92.20999908447266,93.2300033569336,1891800.0,0.007624560390154134,2.869602355185228,0.7317057285609028,56.11283841959248,48.16145104545771,-0.7973311955024798,-0.5563996724322777,0.9176050556158373,2.8672086285072,18.040261272270286,1.7799987792968608,-0.35116872762257856,0.6255016326904297,-1.0501250509329338,2.301128316313793,-0.21231170912125208,1.4633149745021115,0.5719774616247975,93.38858868705012,42.28866945733402,0.8378133418116833,7,-0.7649993896484375,-0.4550018310546875,1.93499755859375,2.8949966430664062,-4.4900054931640625,1,-0.05851012880772477,-2.1951171856827085,93.12000274658205,1.710542694801898,93.4000015258789,1.3034505982510234,93.43000030517578,-0.05851012880772477
10677,2015-07-08,91.93000030517578,93.33999633789062,91.51000213623048,93.19000244140624,1801600.0,-0.020249403056603832,1.3461615583627813,-2.1000089009828993,47.0639879320536,47.40138804284818,0.9887403231008136,1.3497995411570685,2.778018663931107,4.722200017766511,16.92052496748809,2.3199996948242045,-0.31879888661316613,-1.234499740600583,-2.993919214219119,0.5249197330179527,-2.114209477409858,-0.3547900037913081,2.4121394748922995,16.93543921392452,-35.754643741675935,0.8797097368092713,7,1.0250015258789062,1.4449996948242188,3.549999237060547,4.6399993896484375,-2.5,2,-0.025454192967661826,2.869602355185228,93.83000183105469,-2.1951171856827085,93.12000274658205,1.710542694801898,93.4000015258789,-0.025454192967661826
10678,2015-07-09,91.86000061035156,93.3499984741211,91.86000061035156,92.95999908447266,1439600.0,-0.0007614456063509412,-1.7090907829850395,0.87301318187599,42.08531902430556,46.69525127442629,0.778472349510551,1.2698964489111546,2.800353089726684,4.738661294376442,17.241450960419247,1.4899978637695312,-0.36473252490937114,-1.1679996490478572,-2.884846849082976,0.5488475509872615,-2.0264232490654166,-0.3095760490302979,2.423496447357337,14.112866011603673,-35.83149343870548,0.8584236000175595,7,0.8400001525878906,1.5149993896484375,3.6199989318847656,4.599998474121094,-2.0999984741210938,3,-0.028739379186885627,1.3461615583627813,91.93000030517578,2.869602355185228,93.83000183105469,-2.1951171856827085,93.12000274658205,-0.028739379186885627
10679,2015-07-10,92.58000183105469,93.5500030517578,92.5,93.1999969482422,1668700.0,0.007838027606348552,-1.6923197308188531,0.5636327065661564,48.67925180154372,46.42859815000207,0.007529389619278959,0.3928285765381645,2.0603803701979757,3.969882590374624,17.537354859974002,1.6900024414062358,-0.30976220898602946,-0.3354984283447209,-1.8364664242042892,1.1654695675148474,-1.0859824262745121,0.4149855695850704,1.6460253587422216,43.145223313993114,-6.310347033546449,0.7504839979297876,7,0.11999893188476562,0.5849990844726562,2.8999977111816406,3.8799972534179688,-2.5400009155273438,4,-0.03542880443319074,-1.7090907829850395,91.86000061035156,1.3461615583627813,91.93000030517578,2.869602355185228,93.83000183105469,-0.03542880443319074
10680,2015-07-13,93.73999786376952,93.8499984741211,93.1999969482422,93.58999633789062,1362500.0,0.012529660939428977,2.5134956801450867,-0.24193985036421647,49.907899303238075,47.07076251582616,-1.1197206544736105,-0.8053054641491286,0.9241062515252025,2.763367408877045,17.290090952057387,1.2699966430664062,-0.45132965263145763,0.8224975585937386,-0.6829717428094,2.3279668599968772,0.06976290789216932,1.575232209295308,0.4297088554736348,89.91933747208179,44.232023532432876,0.7527346507015703,7,-0.989997863769517,-0.5749969482421733,1.6400012969970845,2.720001220703139,-3.809997558593736,0,-0.025176025860180862,-1.6923197308188531,92.58000183105469,-1.7090907829850395,91.86000061035156,1.3461615583627813,91.93000030517578,-0.025176025860180862
10681,2015-07-14,94.04000091552734,94.31999969482422,93.52999877929688,93.66000366210938,1197600.0,0.00320037399823514,-1.4687257858786225,2.533289252835803,53.358214266396814,49.102264605927935,-1.1328240198859874,-1.047989355736192,0.6044104865927977,2.4182771454574947,16.154442908221768,0.7900009155273438,-0.4322574987089638,1.0520004272460994,-0.5270415029382747,2.6310423574304735,0.2624794621539053,1.8415213923382936,-2.6299972534179688,90.0356219726753,45.884242854962594,0.7895209650921873,7,-1.125,-0.875,1.010000228881836,2.279998779296875,-5.19000244140625,1,-0.05125478145362683,2.5134956801450867,93.73999786376952,-1.6923197308188531,92.58000183105469,-1.7090907829850395,91.86000061035156,-0.05125478145362683
10682,2015-07-15,93.37000274658205,94.2300033569336,93.13999938964844,94.06999969482422,1455400.0,-0.007124608277568334,1.137253728663964,-1.8421105467102643,46.204955631527824,49.402093067111394,-0.24041527861513146,-0.3394777504832973,1.2281488788290886,3.021909223132681,15.132052341469626,1.0900039672851562,-0.4509163775237113,0.34650230407716265,-1.2334152556943252,1.9264198638486505,-0.44345647580857417,1.1364610839628995,-1.9017991638183673,61.38222350412696,19.956817122127433,0.789958779885741,7,-0.4550018310547017,-0.2050018310547017,1.4949951171874858,2.869995117187486,-5.9599990844726705,2,-0.043161682447727556,-1.4687257858786225,94.04000091552734,2.5134956801450867,93.73999786376952,-1.6923197308188531,92.58000183105469,-0.043161682447727556
10683,2015-07-16,93.61000061035156,94.33000183105469,93.4000015258789,94.26000213623048,1265200.0,0.0025703958092504475,1.3544284238075464,0.9285776566757885,53.67645291014792,49.982761239415,-0.5053364898376742,-0.5269459036802573,0.9708062397316155,2.7200991638803487,13.714923124995437,0.959999084472642,-0.26217987192823955,0.5360000610351534,-1.0514696846096285,2.1234698066799353,-0.25773481178724467,1.3297349338575515,-2.084761105346672,60.65571036679424,14.564405610329253,0.7937348728223914,7,-0.6899986267089844,-0.44499969482421875,1.052499771118164,2.549999237060547,-8.389999389648438,3,-0.044653351970105115,1.137253728663964,93.37000274658205,-1.4687257858786225,94.04000091552734,2.5134956801450867,93.73999786376952,-0.044653351970105115
10684,2015-07-17,93.0199966430664,94.11000061035156,92.8499984741211,93.4800033569336,1379000.0,-0.006302787773082352,-2.149993324305251,0.7077009753864418,51.202393702617314,49.81014588793592,0.02804424517580628,0.02412798980967068,1.5336728296297224,3.240560063972083,13.061268559335032,1.2600021362304688,6.688291138345903e-05,-0.028503799438482247,-1.6014502699399742,1.5444426710630097,-0.8149770346892353,0.7579694358122708,-1.3825666450195229,11.486336713284912,-37.00193850560336,0.7864732352507491,7,-0.09999465942382812,0.1450042724609375,1.5925045013427734,3.140003204345703,-10.829994201660156,4,-0.035046168829107716,1.3544284238075464,93.61000061035156,1.137253728663964,93.37000274658205,-1.4687257858786225,94.04000091552734,-0.035046168829107716
10685,2015-07-20,93.45999908447266,93.7699966430664,92.73999786376952,92.97000122070312,1764100.0,0.004730191972534881,-1.1684080341152405,-1.0651972003847812,61.056112535618524,50.35939856749437,-0.4008069845805835,-0.38853997090114945,1.065928424234528,2.7283963509995885,12.386591858371446,1.0299987792968892,0.0738558301860337,0.38149871826172443,-1.1991781442661704,1.9621755807896193,-0.408839713002223,1.1718371495256719,-1.7148662131054664,45.28298265396752,-8.806436934669847,0.7903384312639444,7,-0.5399971008300781,-0.39499664306640625,1.0650005340576172,2.700000762939453,-13.370002746582031,0,-0.036593175716321036,-2.149993324305251,93.0199966430664,1.3544284238075464,93.61000061035156,1.137253728663964,93.37000274658205,-0.036593175716321036
10686,2015-07-21,92.16000366210938,93.30999755859376,91.87999725341795,93.1500015258789,2055900.0,-0.013909645143354799,1.1832233566099561,-2.0204126119112495,51.84081052295159,50.8901566331497,0.7122922797699687,0.8278878179831963,2.293489664840351,3.9551237863703363,12.22621259512692,1.5800018310547017,0.04866803431157507,-0.8384967803955021,-2.4358138507071345,0.7588202899161303,-1.6371553155513254,-0.03983824523967883,-0.31147603235469035,11.428811653956737,-46.06546502496432,0.7986585351558182,7,0.93499755859375,0.904998779296875,2.3649959564208984,3.9999961853027344,-8.900001525878906,1,-0.02419708407466603,-1.1684080341152405,93.45999908447266,-2.149993324305251,93.0199966430664,1.3544284238075464,93.61000061035156,-0.02419708407466603
10687,2015-07-22,89.58000183105469,93.61000061035156,88.86000061035156,92.7699966430664,4548700.0,-0.027994810422467764,-1.051837070310762,3.2222239347723893,32.48407997050977,49.82335229383906,3.2675038558477496,3.2815804454557593,4.774097320809759,6.453296382770446,12.638872197741147,4.75,-0.07628126634347154,-3.2314987182617188,-5.432103680345904,-1.0308937561775338,-4.331801199303811,-2.1311962372196263,4.75,13.162725046166893,-41.544928836381516,1.10030248104209,7,2.0149993896484375,2.2099990844726562,4.814996719360352,6.4499969482421875,-4.760002136230469,2,-0.008149177740701119,1.1832233566099561,92.16000366210938,-1.1684080341152405,93.45999908447266,-2.149993324305251,93.0199966430664,-0.008149177740701119
10688,2015-07-23,89.4000015258789,90.83999633789062,89.19000244140625,90.05999755859375,2469700.0,-0.0020093804587686392,-2.055560657544311,0.20689564454138654,32.04667765189953,47.97528849943415,3.4216829760074035,3.2526677674365203,4.855720478530827,6.538413058368349,13.884325778328128,1.649993896484375,-0.32053223097349814,-3.172999191284177,-5.75462706823933,-0.5913713143290238,-4.463813129761746,-1.8821852528066074,4.820600280761724,10.285731724330358,-39.29016692433102,1.2908139384775743,7,2.1949996948242188,2.3899993896484375,4.889997482299805,6.629997253417969,-4.340003967285156,3,-0.022259483554857407,-1.051837070310762,89.58000183105469,1.1832233566099561,92.16000366210938,-1.1684080341152405,93.45999908447266,-0.022259483554857407
10689,2015-07-24,88.2699966430664,89.30999755859375,87.8499984741211,89.2699966430664,1920100.0,-0.012639875430934921,1.703697424377287,1.5151606228397703,29.774796157179324,45.738277038760955,4.331525673594953,4.234327702045988,5.86670874719627,7.564243714883105,15.148340785007802,1.5500030517578125,-0.35206262051210047,-4.071003723144528,-7.282286518852274,-0.8597209274367827,-5.676645120998401,-2.4653623252906556,5.843393139648441,7.094565858964412,-38.20474827081897,1.6056413978538748,7,2.8200035095214844,3.015003204345703,5.835000991821289,7.575000762939453,-3.7399978637695312,4,-0.034553025244766,-2.055560657544311,89.4000015258789,-1.051837070310762,89.58000183105469,1.1832233566099561,92.16000366210938,-0.034553025244766
10690,2015-07-27,87.26000213623047,87.8499984741211,87.01000213623047,87.66000366210938,2596600.0,-0.01144210428510617,1.1538612021323422,0.40000152587890625,23.270955226196875,42.39524825651652,4.834016455447951,5.069489564944831,6.689659281505811,8.486605057428363,16.342040315212742,1.2599945068359375,-0.3485933379767516,-4.804998397827148,-8.727508521417775,-0.8824882742365219,-6.766253459622462,-2.843743336031835,6.602851994140622,3.7878796636129817,-33.96495132463642,1.9612550617953124,7,3.4099998474121094,3.604999542236328,6.844995498657227,8.58499526977539,-5.420005798339844,0,-0.0581022183211608,1.703697424377287,88.2699966430664,-2.055560657544311,89.4000015258789,-1.051837070310762,89.58000183105469,-0.0581022183211608
10691,2015-07-28,88.73999786376953,89.0999984741211,87.36000061035156,87.5999984741211,1921200.0,0.016960757406681015,-1.1481519855323639,-2.84998760228118,36.562747457295906,41.32389179271297,2.8196715180130383,3.5585040632820437,5.046921594689451,6.912002729954395,16.51381134931631,1.839996337890625,-0.46129445188663,-3.189502716064453,-7.379569052077471,1.000563619948565,-5.284535884070962,-1.094469548057944,4.711685146953116,26.212062537930237,-13.588514007777754,2.095033168006508,7,1.9300041198730469,2.1250038146972656,5.364999771118164,7.104999542236328,-6.049995422363281,1,-0.0974757914594282,1.1538612021323422,87.26000213623047,1.703697424377287,88.2699966430664,-2.055560657544311,89.4000015258789,-0.0974757914594282
10692,2015-07-29,89.33999633789062,89.48999786376953,88.37000274658203,88.72000122070312,1255000.0,0.006761308187568149,1.4347768397658103,0.5438556571321492,39.83868744816314,39.786362296936886,1.7745077975381065,2.914999861139904,4.293600644960492,6.2414819010980125,16.57398199595212,1.1199951171875,-0.6841889935637937,-2.4670040130615263,-6.814539587615968,1.8805315614929157,-4.64077180033874,-0.2932362257843124,3.7251858203624977,60.83544984611707,17.050847925643488,2.173767787277219,7,1.2200050354003906,1.5250053405761719,4.76500129699707,6.505001068115234,-6.089996337890625,2,-0.06805456067700244,-1.1481519855323639,88.73999786376953,1.1538612021323422,87.26000213623047,1.703697424377287,88.2699966430664,-0.06805456067700244
10693,2015-07-30,89.27999877929688,89.55000305175781,88.7699966430664,88.91999816894531,1411400.0,-0.0006715643726560305,-1.3636426688861145,0.5806507186454026,35.945460831409704,38.091147533469375,1.2915191901160767,2.791257742175034,4.20512175019644,6.215202395798713,17.553714904516056,0.7800064086914062,-1.0087356508459493,-2.3195014953613224,-6.7364674443876,2.097464453664955,-4.527984469874468,-0.11101852084817665,3.421872577634886,89.3699143645828,43.62469406493834,2.2084829745131414,7,1.1100006103515625,1.5850028991699219,4.82499885559082,6.564998626708984,-7.519996643066406,3,-0.04995518756107875,1.4347768397658103,89.33999633789062,-1.1481519855323639,88.73999786376953,1.1538612021323422,87.26000213623047,-0.04995518756107875
10694,2015-07-31,89.47000122070312,89.87000274658203,89.2300033569336,89.72000122070312,1702100.0,0.0021281635753147565,1.327257594673325,-0.6944432670707413,30.17642537606838,34.660071182408245,0.6090402183726837,2.4155815285096907,3.8654669894951326,5.970447440511691,18.652294113088765,0.6399993896484375,-1.2166103671811186,-1.9329990386962947,-6.3623570834457155,2.496359006053126,-4.147678061071005,0.2816799836784156,2.8903579829865578,86.01393564633763,43.96216167734059,2.214679022374713,7,0.8400001525878906,1.2849998474121094,4.584997177124023,6.374996185302734,-5.30999755859375,4,-0.04929030515190058,-1.3636426688861145,89.27999877929688,1.4347768397658103,89.33999633789062,-1.1481519855323639,88.73999786376953,-0.04929030515190058
10695,2015-08-03,88.66000366210938,89.5999984741211,88.23999786376953,89.48999786376953,1426800.0,-0.009053286549037365,1.590488646684832,3.319976806640625,26.152475733704108,31.805811761380745,0.7448877986520444,3.02964671748893,4.486556946216041,6.729048805530056,19.617917284123703,1.3600006103515625,-1.5891057444851668,-2.5199966430664062,-7.033662756475692,1.99366947034288,-4.776829699771042,-0.2631635863617703,3.37933411753275,51.792906188923105,15.157639835860685,2.256833056704643,8,1.6499977111816406,2.009998321533203,5.394994735717773,7.184993743896484,-5.1100006103515625,0,-0.046582502957616456,1.327257594673325,89.47000122070312,-1.3636426688861145,89.27999877929688,1.4347768397658103,89.33999633789062,-0.046582502957616456
10696,2015-08-04,88.33999633789062,89.02999877929688,88.19000244140625,88.91999816894531,1690000.0,-0.0036093763929710976,1.099982833927788,0.6988022686117162,26.98990728156923,31.195348129276244,0.5208113117951285,3.074920890001451,4.6303533376741655,6.965099423546349,20.97680329138346,0.839996337890625,-1.9360272792308706,-2.5655036926269474,-7.068338353082396,1.9373309678285011,-4.816921022854672,-0.31408636239922316,3.3975813031467936,8.928206502241135,-23.56149658322416,2.2514173302277216,8,0.5850028991699219,2.330005645751953,5.715002059936523,7.505001068115234,-4.92999267578125,1,-0.07357935555190909,1.590488646684832,88.66000366210938,1.327257594673325,89.47000122070312,-1.3636426688861145,89.27999877929688,-0.07357935555190909
10697,2015-08-05,89.58999633789062,90.37999725341795,89.0999984741211,89.16999816894531,1344800.0,0.014149876067674816,-3.5714441416893226,-0.7241324879640104,33.165814696485626,31.31969668978581,-0.8131313203421797,1.7292865331634033,3.2633913080604913,5.644265234527026,21.49557830908429,2.0400009155273295,-2.4379743075221825,-1.1985034942626953,-5.7108465226178,3.313839534092409,-3.4546750084402476,1.057668019914857,1.8639267728583775,63.9268133789941,33.55411016240973,2.2561715141775505,8,-0.8949966430664062,1.0800056457519531,4.185005187988281,5.530006408691406,-6.0099945068359375,2,-0.07701745929825576,1.099982833927788,88.33999633789062,1.590488646684832,88.66000366210938,1.327257594673325,89.47000122070312,-0.07701745929825576
10698,2015-08-06,89.22000122070312,89.83000183105469,89.12000274658203,89.5999984741211,1026400.0,-0.004129870881923625,-1.4482971810420804,-0.9047593097184378,33.78840656883416,31.7656534021919,-0.5267475147265941,1.9935699801866065,3.483923081105587,5.9178822145124315,22.051615358943454,0.7099990844726562,-2.790991204399049,-1.4364986419677734,-5.971264515664501,3.098267231728954,-3.703881578816137,0.8308842948805903,1.9672866315747655,47.032019146690565,13.68082548647719,2.2673829368483647,8,-0.5250015258789062,1.4500007629394531,4.365001678466797,5.465000152587891,-6.590003967285156,3,-0.06691326091708028,-3.5714441416893226,89.58999633789062,1.099982833927788,88.33999633789062,1.590488646684832,88.66000366210938,-0.06691326091708028
10699,2015-08-07,89.30000305175781,89.7300033569336,88.94000244140625,89.13999938964844,1342100.0,0.0008966804523662386,-1.8214441416893732,-0.42106531210472425,31.690146993539855,32.7011191541189,-0.4976065449311875,1.7446907631384505,3.2729381736237144,5.746098485834622,22.86455941205522,0.7900009155273438,-2.7054656006250326,-1.1924968719482365,-5.67126048047237,3.2862667365758966,-3.431878676210303,1.04688493231383,1.6366476575572335,50.68507944692017,18.064784649897305,2.23938180426207,8,-0.4300041198730469,1.3699989318847656,4.179998397827148,5.384998321533203,-4.840003967285156,4,-0.08443449784830581,-1.4482971810420804,89.22000122070312,-3.5714441416893226,89.58999633789062,1.099982833927788,88.33999633789062,-0.08443449784830581
10700,2015-08-10,91.37999725341795,91.4000015258789,89.7699966430664,89.7699966430664,1258400.0,0.023292207509271634,-1.024850018481135,10.062273507533765,46.787450831535374,33.83719730681217,-2.158733656607012,-0.5493390229908641,1.1385568381604543,3.5687202303443684,23.540351561055154,2.0999984741210938,-2.543017696104215,1.0054973602294837,-3.2308047744015056,5.241799494860473,-1.112653707086011,3.1236484275449783,-4.369995117187486,99.37681376428685,61.429027931815426,2.118151067315496,8,-1.5849952697753764,-0.7099952697753764,1.9775047302246236,3.305004119873061,-5.619995117187486,0,-0.07901065668984275,-1.8214441416893732,89.30000305175781,-1.4482971810420804,89.22000122070312,-3.5714441416893226,89.58999633789062,-0.07901065668984275
10701,2015-08-11,89.22000122070312,90.31999969482422,89.0,90.27999877929688,1513200.0,-0.02363751474761655,1.3157901781531502,-0.6583833271729608,48.464159379023826,34.7955830769078,0.08550279530872729,1.297566805995018,3.2195570440105143,5.6248087381244005,24.85428146017442,2.3799972534179545,-2.2832107641561805,-0.9134986877441378,-4.806273763986653,2.979276388498377,-2.859886225865395,1.0328888503771196,-2.1221990966796938,11.382068435074139,-28.47394897081817,1.9463875381212545,8,0.5750007629394531,1.4500007629394531,4.087501525878906,5.465000152587891,-3.660003662109375,1,-0.0635507519767845,-1.024850018481135,91.37999725341795,-1.8214441416893732,89.30000305175781,-1.4482971810420804,89.22000122070312,-0.0635507519767845
10702,2015-08-12,89.33999633789062,92.05999755859376,87.87000274658203,92.05999755859376,1626200.0,0.0013449351663947784,2.080877155583458,2.566044797604666,49.742687448840115,36.32860825662229,-0.03854582742469859,0.906658281835206,2.9935741973385603,5.413961440312164,25.71296614123795,4.189994812011733,-1.814526705311053,-0.592003250122076,-4.185058371062297,3.001051870818145,-2.3885308105921865,1.2045243103480345,-2.156150225830089,35.08342270721832,-8.161372189730997,1.796527560470114,8,0.6250038146972656,1.3300056457519531,3.8800048828125,5.345005035400391,-4.55999755859375,2,-0.06637556434806169,1.3157901781531502,89.22000122070312,-1.024850018481135,91.37999725341795,-1.8214441416893732,89.30000305175781,-0.06637556434806169
10703,2015-08-13,89.43000030517578,89.83999633789062,88.5999984741211,89.04000091552734,968800.0,0.0010074319562847212,1.049597719992938,-0.14338206419908148,55.46142119653847,39.13805223667453,-0.1173779927286489,0.513784746009847,2.7812912548789654,5.242765571639723,26.71395487797944,1.2399978637695312,-1.6420818729724829,-0.292999267578125,-3.4443867938031616,2.8583882586469116,-1.8686930306906504,1.2826944955344004,-2.0511081352539122,37.231491411913034,-10.148764935721402,1.5756937631125212,8,0.5349998474121094,1.2400016784667969,3.7350006103515625,5.255001068115234,-5.160003662109375,3,-0.06541427322104709,2.080877155583458,89.33999633789062,1.3157901781531502,89.22000122070312,-1.024850018481135,91.37999725341795,-0.06541427322104709
10704,2015-08-14,89.76000213623047,89.83000183105469,89.19999694824219,89.36000061035156,824500.0,0.003690057362502275,1.3333474618177708,1.025646543291991,62.57546893205228,43.185051480935435,-0.4491500557989241,-0.07691356051553555,2.3828719399830334,4.8372969952755085,27.309721157995153,0.6300048828125,-1.540073803057453,0.2000022888183537,-2.544301176292592,2.9443057539292994,-1.1721494437371263,1.5721540213738336,-2.1938657507617307,45.107439852437345,-7.4652877269369995,1.3721517325554737,8,0.20499801635742188,0.9099998474121094,3.277498245239258,4.924999237060547,-6.209999084472656,4,-0.07943409885386543,1.049597719992938,89.43000030517578,2.080877155583458,89.33999633789062,1.3157901781531502,89.22000122070312,-0.07943409885386543
10705,2015-08-17,90.04000091552734,90.22000122070312,88.68000030517578,89.27999877929688,752800.0,0.0031194159161440638,1.7499948910429766,1.899998092658643,57.43709670661194,46.568072528162396,-0.5730752095753928,-0.6601113572555022,2.0433908028564503,4.5004170414350995,27.771444976309724,1.5400009155273438,-1.3716110256886083,0.6510009765625,-1.411638863340272,2.713640816465272,-0.38031894338888605,1.682320896513886,-2.294110083133603,51.78999655857416,-3.9471014919816056,1.031319919951386,8,-0.07500076293945312,0.6300010681152344,2.8924999237060547,4.645000457763672,-6.8300018310546875,0,-0.061972476391794706,1.3333474618177708,89.76000213623047,1.049597719992938,89.43000030517578,2.080877155583458,89.33999633789062,-0.061972476391794706
10706,2015-08-18,89.93000030517578,90.1999969482422,89.51000213623047,90.04000091552734,764400.0,-0.0012216860199142365,2.209332860184382,-0.1447372383677157,53.57578492670689,48.83584699818699,-0.2389409795292039,-0.7649630676865513,2.112681587295924,4.551840365171316,27.594141802877903,0.689994812011733,-1.1508119211613064,0.6525005340576229,-0.9745322047482006,2.2795332728634463,-0.16101583534529595,1.4660169034605417,-2.0115452037340447,49.164680411732725,-5.682651083831303,0.8135163694029142,8,0.034999847412109375,0.7400016784667969,3.0275001525878906,4.755001068115234,-7.0500030517578125,1,-0.046369377902752196,1.7499948910429766,90.04000091552734,1.3333474618177708,89.76000213623047,1.049597719992938,89.43000030517578,-0.046369377902752196
10707,2015-08-19,88.8499984741211,89.61000061035156,88.5,89.12000274658203,957600.0,-0.012009360918377898,-1.2886581720937549,2.4545706755444585,47.68068791320757,50.37943381422848,0.8102608854732694,0.2714626458799785,3.1334263429463647,5.563036976853596,25.979473557410127,1.4300003051757812,-0.8131177490532764,-0.3910011291503963,-2.022208199167764,1.2402059408669714,-1.2066046641590873,0.4246024058582947,-0.7658816743932704,20.348734053689608,-28.88701249617395,0.815603535008686,8,1.1150016784667969,1.8200035095214844,4.19000244140625,5.835002899169922,-6.4199981689453125,2,-0.037028710996383496,2.209332860184382,89.93000030517578,1.7499948910429766,90.04000091552734,1.3333474618177708,89.76000213623047,-0.037028710996383496
10708,2015-08-20,87.41000366210938,88.31999969482422,87.38999938964844,88.31999969482422,1462100.0,-0.016207032490058393,1.043965625654999,3.370302345295281,40.20912685404631,51.32598713206253,2.1976091315332695,1.6387471409142478,4.436247154534271,6.906792300338708,24.50869893669321,1.4599990844726562,-0.4909469092075085,-1.7314960479736357,-3.553480700420536,0.0904886044732649,-2.642488374197086,-0.8205037217501854,4.649993896484389,0.7068642939175163,-42.06418793351423,0.9109923262234506,8,2.3149948120117188,3.259998321533203,5.629997253417969,7.274997711181641,-6.870002746582031,3,-0.03008814520794445,-1.2886581720937549,88.8499984741211,2.209332860184382,89.93000030517578,1.7499948910429766,90.04000091552734,-0.03008814520794445
10709,2015-08-21,85.22000122070312,87.08999633789062,85.19000244140625,86.91000366210938,2253100.0,-0.025054368489353718,-1.1714215959821428,1.8571536365541814,35.546200816025035,50.07695935256138,4.188461716626804,3.7824647015798973,6.453062066924161,8.998818815105295,22.78548311889485,2.220001220703125,-0.37272343220037385,-3.768998718261713,-6.278842183830946,-1.25915525269248,-5.023920451046337,-2.5140769854770895,6.746596374511739,0.5963973474575757,-39.338401494280674,1.2549217327846183,8,3.404998779296875,4.430000305175781,7.822500228881836,9.46500015258789,-3.8800048828125,4,-0.011147671485903787,1.043965625654999,87.41000366210938,-1.2886581720937549,88.8499984741211,2.209332860184382,89.93000030517578,-0.011147671485903787
10710,2015-08-24,82.19000244140625,84.72000122070312,78.79000091552734,80.02999877929688,3721000.0,-0.03555501919613646,-1.5560349505240276,-1.2781068294268483,28.95277185946439,47.90902740594367,6.456766740693439,6.759731621115705,9.307522723237156,11.922127377781607,21.324013147264065,6.430000305175781,-0.32383781866550976,-6.545497512817377,-10.435388088400686,-2.6556069372340687,-8.490442800609031,-4.600552225025723,9.505531347656273,29.79844617062431,-13.47773684285945,1.9449452877916569,8,3.234996795654297,4.089996337890625,10.852499008178711,12.494998931884766,0.1199951171875,0,0.016547032120130645,-1.1714215959821428,85.22000122070312,1.043965625654999,87.41000366210938,-1.2886581720937549,88.8499984741211,0.016547032120130645
10711,2015-08-25,80.08999633789062,84.76000213623047,80.0199966430664,84.58999633789062,2899200.0,-0.025550627097410405,-1.0431060847717923,-2.083329801212224,19.275532824180303,44.523788003203684,7.962865980254776,8.620449379284423,11.238463799275138,13.900711584749331,20.97793050222628,4.7400054931640625,-0.3287311259529986,-8.213003540039068,-13.697469977773196,-2.7285371023049407,-10.955236758906139,-5.470770321171997,10.831205478759784,12.014745462378693,-27.465799832292177,2.742233218867064,8,4.415004730224609,6.110004425048828,12.902505874633789,14.59500503540039,1.4600067138671875,1,0.03895621037887298,-1.5560349505240276,82.19000244140625,-1.1714215959821428,85.22000122070312,1.043965625654999,87.41000366210938,0.03895621037887298
10712,2015-08-26,83.26000213623047,83.43000030517578,81.08000183105469,81.83999633789062,2768800.0,0.039580546176652964,1.6704495701968467,-0.3155568440755208,33.680179662610314,42.103650054989444,4.290954943697727,5.2402618138919195,7.931775618933088,10.60812237446288,20.9594971229847,3.3400039672851562,-0.6577455253977575,-4.738998031616205,-10.639669993291847,1.161673930059436,-7.689334012454026,-1.7886620507783846,6.9333276263525505,46.90453088424134,8.03306029160099,2.950335980837824,8,1.2449989318847656,2.9399986267089844,9.819999694824219,11.424999237060547,-0.48000335693359375,2,-0.0045640748626301075,-1.0431060847717923,80.08999633789062,-1.5560349505240276,82.19000244140625,-1.1714215959821428,85.22000122070312,-0.0045640748626301075
10713,2015-08-27,84.81999969482422,85.27999877929688,83.33000183105469,84.22000122070312,2341100.0,0.018736458306129578,1.5657911247860503,0.4225324113623786,38.65247253862139,39.445539344608235,2.2442682784910915,3.508903637160955,6.252339334153618,8.930494130970658,20.563861300697617,2.0199966430664062,-0.8492125753119382,-2.956000518798831,-8.988468331349978,3.076467293752316,-5.972234425074404,0.06023338747674245,4.689130336935463,72.65062777082757,33.81638737848438,3.0162339062755708,8,-0.3149986267089844,0.6049995422363281,6.872501373291016,8.59000015258789,0.80999755859375,3,-0.028177309576131404,1.6704495701968467,83.26000213623047,-1.0431060847717923,80.08999633789062,-1.5560349505240276,82.19000244140625,-0.028177309576131404
10714,2015-08-28,85.05999755859375,85.0999984741211,84.0,84.41000366210938,1334800.0,0.0028294961640300542,2.0137120879580275,1.0833259158475643,32.34637107240724,36.657680940807715,1.416413884957791,3.079465200019996,5.863247696086006,8.583924614230497,20.440937651780622,1.0999984741210938,-1.0893809860743886,-2.495502471923828,-8.58933536765332,3.5983304238056633,-5.542418919788574,0.5514139759409176,3.805984726191994,96.61014956674664,62.73112080815865,3.046916447864745,8,-0.5649986267089844,0.3650016784667969,6.632503509521484,8.35000228881836,0.5600051879882812,4,-0.05313892279332355,1.5657911247860503,84.81999969482422,1.6704495701968467,83.26000213623047,-1.0431060847717923,80.08999633789062,-0.05313892279332355
10715,2015-08-31,84.52999877929688,85.0199966430664,83.87999725341797,84.2300033569336,1610100.0,-0.006230881665988619,-1.2799813844193693,0.4615357528522466,35.58696616526193,34.65892330064716,1.2098528044043775,3.4616716836617627,6.256519426422187,9.002868597667316,19.84086808939273,1.1800003051757812,-1.4578635913835853,-2.8190010070800753,-9.033943603206367,3.395941589046217,-5.926472305143221,0.28847029098307075,3.7314246233333677,85.74145065770867,46.991878085155406,3.1074712980631447,8,-0.3299980163574219,0.8950004577636719,6.657501220703125,8.375,1.8400039672851562,0,-0.037738110581725826,2.0137120879580275,85.05999755859375,1.5657911247860503,84.81999969482422,1.6704495701968467,83.26000213623047,-0.037738110581725826
10716,2015-09-01,81.83999633789062,82.88999938964844,81.37000274658203,82.4000015258789,2320900.0,-0.031823050754202664,-1.026672498944595,-1.8667124437323568,30.09555365315758,32.705019493974945,2.940870124848658,5.944520960969271,8.746703561733227,11.56089506724723,19.424867368267535,3.1599960327148438,-2.0465530099298377,-5.184003448486322,-11.844582281049668,1.476575384077023,-8.514292864767995,-1.8537140322046497,5.853141715513445,18.09512045369499,-20.24582455154885,3.330289416281672,9,1.7150039672851562,3.585002899169922,8.927505493164062,10.645004272460938,5.840003967285156,1,0.005742928173684714,-1.2799813844193693,84.52999877929688,2.0137120879580275,85.05999755859375,1.5657911247860503,84.81999969482422,0.005742928173684714
10717,2015-09-02,82.69000244140625,83.1500015258789,81.80000305175781,82.88999938964844,1631900.0,0.010386194300476603,2.749989403636672,0.357134098990477,32.80613994557443,31.88246539303362,1.2574071434910792,4.797026013270255,7.716821240687722,10.574532315437096,20.130143457210522,1.3499984741210938,-2.6206218085419124,-3.988997650146487,-10.802983626728363,2.8249883264353883,-7.395990638437425,-0.5820046618555494,4.468947383725222,33.75961724205889,-4.526619021775581,3.406992988290941,9,0.24999618530273438,2.734996795654297,8.077499389648438,9.794998168945312,4.970001220703125,2,-0.013786423461001007,-1.026672498944595,81.83999633789062,-1.2799813844193693,84.52999877929688,2.0137120879580275,85.05999755859375,-0.013786423461001007
10718,2015-09-03,83.25,83.97000122070312,82.94999694824219,83.76000213623047,1464200.0,0.006772252292416736,1.193556855377901,2.550049591821164,33.58547899532118,31.66460741295542,0.05057506039148052,3.9704032899753514,6.952343843433425,9.856897830488634,20.68461159312684,1.279998779296875,-3.1900604801458883,-3.130500030517581,-9.998637484063025,3.737637423027863,-6.564568757290303,0.30356869625514094,3.40681289055523,50.40212886941653,12.442591077716422,3.4340687267727237,9,-1.2150001525878906,2.174999237060547,7.462501525878906,9.235000610351562,4.3600006103515625,3,-0.005645660308746248,2.749989403636672,82.69000244140625,-1.026672498944595,81.83999633789062,-1.2799813844193693,84.52999877929688,-0.005645660308746248
10719,2015-09-04,81.76000213623047,82.2699966430664,81.4800033569336,82.05999755859375,1547700.0,-0.017897872237471857,1.1944453274840787,0.5882238544736488,30.32320480854723,31.816877740631288,1.11546037721493,5.129555098849266,8.256951635367585,11.186179310000455,21.306670753796524,1.7699966430664062,-3.711767080769306,-4.243497848510742,-11.262969332492219,2.7759736354707343,-7.75323359050148,-0.733762106520004,4.424802035823092,10.684932652190998,-24.470727705658273,3.509735741990738,9,0.8899955749511719,3.664997100830078,8.867498397827148,10.724998474121094,4.769996643066406,4,0.04733359853317065,1.193556855377901,83.25,2.749989403636672,82.69000244140625,-1.026672498944595,81.83999633789062,0.04733359853317065
10720,2015-09-08,84.16000366210938,84.19999694824219,82.9800033569336,83.23999786376953,1609100.0,0.029354225332332673,1.440005798384082,-3.066732789094886,37.63395991577256,33.85670297303043,-1.0903735740862004,2.2776945185633792,5.699817010548415,8.650559434885054,22.89331429499168,2.4399948120117188,-4.015389413263165,-1.482496643066412,-8.066880001990683,5.101886715857859,-4.774688322528547,1.8096950363957234,1.5811123145526125,98.58680678181774,62.50971659008016,3.2921916794621384,9,-0.9800033569335938,1.2649955749511719,6.37249755859375,8.324996948242188,0.7999954223632812,1,0.017347897111962496,1.1944453274840787,81.76000213623047,1.193556855377901,83.25,2.749989403636672,82.69000244140625,0.017347897111962496
10721,2015-09-09,83.55000305175781,85.1500015258789,83.45999908447266,84.94999694824219,1689500.0,-0.007248105796200166,-1.1392411175601418,-1.5217229054541535,38.40771322831739,34.38198448033121,0.06933463183895583,2.573055057707009,6.185233011555908,9.157859812449843,23.90485843499166,1.69000244140625,-4.111810656363588,-1.808997344970706,-8.231074120483214,4.613079430541802,-5.020035732726967,1.4020410427855552,1.7740460212361029,56.403289580362305,17.579199271415696,3.2110383877562567,9,-0.22500228881835938,1.8749961853027344,6.939998626708984,8.93499755859375,2.0,2,0.033752239279719376,1.440005798384082,84.16000366210938,1.1944453274840787,81.76000213623047,1.193556855377901,83.25,0.033752239279719376
10722,2015-09-10,83.41000366210938,83.98999786376953,82.8499984741211,83.37000274658203,1518400.0,-0.0016756359609192417,-1.111091488354679,-0.028572207084468663,40.72356766695661,34.612106161257344,0.26021361489105743,2.367393141610279,6.185491300889467,9.174940123068197,25.619243165856766,1.1399993896484375,-3.816268999561032,-1.6524971008300753,-7.844114557334066,4.539120355673916,-4.748305829082071,1.4433116274219202,1.7399978637695312,52.58859041148859,8.57350426059714,3.095808728251996,9,-0.15000152587890625,2.014995574951172,6.3874969482421875,9.074996948242188,0.9099960327148438,3,0.05119286003587753,-1.1392411175601418,83.55000305175781,1.440005798384082,84.16000366210938,1.1944453274840787,81.76000213623047,0.05119286003587753
10723,2015-09-11,83.58000183105469,83.58000183105469,82.5999984741211,83.2699966430664,1242600.0,0.002038102883126225,5.322496492998302,7.7499523173755485,45.80348343789582,36.10734086853386,-0.11641846234884667,1.830507504069999,5.821976095507523,8.923278069698682,27.455725225180082,0.9800033569335938,-3.11707965682956,-1.1899990081787166,-7.057092409976548,4.6770943936191145,-4.123545709077632,1.743547692720199,1.5699996948242188,57.22069541861906,7.394803010377906,2.933546700898918,9,-0.31999969482421875,1.8449974060058594,6.102499008178711,8.704998016357422,0.470001220703125,4,0.04881552694030611,-1.111091488354679,83.41000366210938,-1.1392411175601418,83.55000305175781,1.440005798384082,84.16000366210938,0.04881552694030611
10724,2015-09-14,82.62999725341797,83.5999984741211,82.4800033569336,83.5,1129500.0,-0.011366410107970792,1.09344941424772,-2.806413506263382,51.26000701763892,37.8487898521313,0.5058352192782394,2.338877297992596,6.5644016967132615,9.784946053560091,29.406032461028015,1.1199951171875,-2.8666865394937986,-1.7835033416748018,-7.224979198028137,3.6579725146785336,-4.504241269851477,0.937234586501873,2.138404235839843,5.617752784588041,-44.810634685040775,2.72073792817667,9,0.6300048828125,2.795001983642578,7.05250358581543,9.275005340576172,2.5,0,0.060268710183547736,5.322496492998302,83.58000183105469,-1.111091488354679,83.41000366210938,-1.1392411175601418,83.55000305175781,0.060268710183547736
10725,2015-09-15,84.45999908447266,84.62999725341797,82.68000030517578,82.91000366210938,1591700.0,0.022146942900678646,1.0634978302553235,-1.781598309261354,62.71087895988202,41.4727148862118,-1.4920447259049041,0.07315206820891262,4.552832420123067,7.87204111300116,31.469936788797288,2.0,-2.77728623151836,0.3254985809326172,-4.4303004904392935,5.081297652304528,-2.052400954753338,2.7033981166185725,-5.6699981689453125,74.15719420965705,18.090249904252865,2.3778995356859567,9,-1.1449966430664062,0.9650001525878906,5.310001373291016,7.2350006103515625,1.0900039672851562,1,0.024508639797093945,1.09344941424772,82.62999725341797,5.322496492998302,83.58000183105469,-1.111091488354679,83.41000366210938,0.024508639797093945
10726,2015-09-16,85.76000213623047,86.0199966430664,84.26000213623047,84.45999908447266,1833900.0,0.015391937791256805,-1.0705854897631293,0.8387141232815354,58.15926502870484,44.28972878433739,-2.4334185475909322,-1.6393237906439708,3.0597356500028923,6.497130158458475,33.38486569479811,1.7599945068359375,-2.5610895909975113,1.8340015411376953,-2.1559519266073437,5.823955008882734,-0.1609751927348242,3.828978275010215,-6.853201293945318,92.65550847640272,33.96602107027614,1.9949767338725164,9,-2.0100021362304688,-0.3350028991699219,4.472499847412109,5.689998626708984,3.7699966430664062,2,-0.009328393561453097,1.0634978302553235,84.45999908447266,1.09344941424772,82.62999725341797,5.322496492998302,83.58000183105469,-0.009328393561453097
10727,2015-09-17,85.55999755859375,86.91000366210938,85.27999877929688,85.55999755859375,3093900.0,-0.002332142871440346,-4.821471389645777,0.0,52.65041942498689,46.4080554987447,-1.99308659403016,-1.790221125318368,3.1215933637107582,6.615034148309434,34.56433308479819,1.6300048828125,-2.408116514132402,1.798497009277341,-1.5576190688859697,5.1546130874406515,0.12043897019569272,3.476555048358989,-6.368668884277355,69.52582369038782,12.081737531959838,1.6780580390816522,9,-1.3649940490722656,-0.13499832153320312,4.672504425048828,5.790004730224609,5.029998779296875,3,-0.00011681284620290722,-1.0705854897631293,85.76000213623047,1.0634978302553235,84.45999908447266,1.09344941424772,82.62999725341797,-0.00011681284620290722
10728,2015-09-18,84.77999877929688,85.54000091552734,84.33000183105469,84.52999877929688,4858400.0,-0.009116395530080701,-2.7231090661533406,100.0,49.034487983979346,48.4870869626816,-1.0876073932852535,-1.2831457823505446,3.753789980683422,7.30436968075162,35.28820845826795,1.2299957275390625,-1.8794776553046262,1.149998474121091,-1.78371174240948,4.083708690651662,-0.3168566341442016,2.6168535823863834,-5.125549605712905,51.91862898239729,-0.547617319281926,1.4668551082652863,9,-0.08499526977539062,-0.2749977111816406,5.537502288818359,6.395000457763672,5.950004577636719,4,-0.0054257972528419796,-4.821471389645777,85.55999755859375,-1.0705854897631293,85.76000213623047,1.0634978302553235,84.45999908447266,-0.0054257972528419796
10729,2015-09-21,84.2699966430664,85.25,84.0999984741211,84.83000183105469,1792100.0,-0.00601559499379245,-1.555554613656593,-2.240020751953125,49.10220372248641,49.7613362745387,-0.20575749847884595,-0.8937898870007785,4.083804982256282,7.729881883056265,35.01994634159976,1.1500015258789062,-1.4434931749085393,0.6874965667724666,-2.1675260151455547,3.542519148690488,-0.7400147241865511,2.1150078577314844,-4.180214200170909,37.58853607726785,-10.227910947779634,1.4275112909590109,9,0.4250068664550781,0.23500442504882812,6.047504425048828,6.905002593994141,6.310005187988281,0,-0.002610580278534891,-2.7231090661533406,84.77999877929688,-4.821471389645777,85.55999755859375,-1.0705854897631293,85.76000213623047,-0.002610580278534891
10730,2015-09-22,83.55000305175781,84.05999755859375,82.93000030517578,83.16000366210938,2531100.0,-0.008543890114985908,-1.658797975083474,-0.6964210296862441,56.83455387287525,51.8087630128229,0.46780227956504916,-0.07028805928420923,4.574338245077257,8.375509796891748,33.034963182186985,1.339996337890625,-1.0591798956082243,-0.1004970550537081,-2.8796490476746612,2.678654937567245,-1.4900730513641776,1.2890789412567614,-3.0510073357094853,15.577945317606826,-34.51100733341264,1.3895759963104746,9,1.1450004577636719,0.9549980163574219,6.767498016357422,7.624996185302734,8.579994201660142,1,0.01891076174684736,-1.555554613656593,84.2699966430664,-2.7231090661533406,84.77999877929688,-4.821471389645777,85.55999755859375,0.01891076174684736
10731,2015-09-23,83.20999908447266,83.62000274658203,82.7699966430664,83.5199966430664,1754200.0,-0.004069466844597636,2.3332934418382,-0.7948667788254626,52.166651301923565,53.080216750041444,0.8431733928744052,0.5432986121853958,4.666528558456676,8.614944277062335,30.991893948067563,0.850006103515625,-0.4336394106342567,-0.5965011596679659,-2.831045302331077,1.6380429829951453,-1.7137732309995215,0.5207709116635897,-2.3263428916606728,10.628060275800303,-39.81102893826726,1.1172720713315527,9,1.4850044250488281,1.2849998474121094,7.107501983642578,7.755001068115234,8.709999084472656,2,0.028121667984993604,-1.658797975083474,83.55000305175781,-1.555554613656593,84.2699966430664,-2.7231090661533406,84.77999877929688,0.028121667984993604
10732,2015-09-24,82.87999725341797,83.20999908447266,81.27999877929688,82.30999755859375,2311300.0,-0.003965891535699706,2.138203313505232,-1.8387231738531207,48.42819722839999,53.371851615653014,1.2181935541997717,0.8889485919902143,4.761372052891545,8.83233540525842,29.038396897022267,1.9300003051757812,-0.12784045599678961,-0.9075027465820256,-3.167925071840031,1.35291957867598,-2.0377139092110212,0.22270841604697011,-1.6347602124481426,37.5586307930089,-12.352862076042456,1.1302111626290017,9,1.2150039672851562,1.3200035095214844,7.437503814697266,8.085002899169922,9.060005187988267,3,0.08023650755616618,2.3332934418382,83.20999908447266,-1.658797975083474,83.55000305175781,-1.555554613656593,84.2699966430664,0.08023650755616618
10733,2015-09-25,82.43000030517578,83.55000305175781,82.08999633789062,83.43000030517578,1809000.0,-0.005429500038064083,1.354839106626469,-1.7543869042042002,53.12207587577965,53.57874815544643,1.662765263811366,1.2128981033451538,4.958396172978723,9.17937416251695,28.141615861363604,1.4600067138671875,0.19398493447880583,-1.237999725341794,-3.5211790929873388,1.0451796423037507,-2.3795894091645664,-0.09641004151902166,-1.1500015258789062,28.967283936382017,-24.835950511531976,1.1415896838227724,9,1.6650009155273438,1.125,7.887500762939453,8.53499984741211,11.069999694824219,4,0.09899303654621572,2.138203313505232,82.87999725341797,2.3332934418382,83.20999908447266,-1.658797975083474,83.55000305175781,0.09899303654621572
10734,2015-09-28,80.54000091552734,81.94999694824219,80.36000061035156,81.41999816894531,1798300.0,-0.022928537943117888,-1.5645146404641632,0.8799972534179688,32.28963007919782,50.19860939092596,3.604134578828493,2.8953545623142105,6.587265526073182,10.953102453908642,27.41228037793155,2.0699996948242188,0.4084060315161224,-2.901999282836911,-5.480718507182331,-0.3232800584914912,-4.191358895009614,-1.6126396706642083,6.370002746582031,4.864877125406729,-41.48595144994014,1.2893596121727071,9,3.095001220703125,2.3999977111816406,9.657499313354492,10.424999237060547,12.47000122070314,0,0.12652101223705992,1.354839106626469,82.43000030517578,2.138203313505232,82.87999725341797,2.3332934418382,83.20999908447266,0.12652101223705992
10735,2015-09-29,81.33999633789062,81.8499984741211,80.41999816894531,80.75,2204000.0,0.009932895620430093,-1.28800048828125,-0.670452476526534,39.3851780191431,48.11259972319688,2.587083891664605,1.943777007907343,5.515867384193712,10.037752780039398,26.60725303544978,1.4300003051757812,0.4848110021696357,-1.9425037384033175,-4.63019065309075,0.7451831762841152,-3.2863471957470267,-0.5986602810596082,5.439007263183598,30.061198937502194,-14.397680322066972,1.3438434573437135,9,2.2950057983398438,1.5100059509277344,7.797504425048828,8.715003967285156,11.590003967285156,1,0.11359731877513979,-1.5645146404641632,80.54000091552734,1.354839106626469,82.43000030517578,2.138203313505232,82.87999725341797,0.11359731877513979
10736,2015-09-30,82.30999755859375,82.87000274658203,81.31999969482422,82.16999816894531,1792900.0,0.011925267572839404,1.460303235807014,0.23728857394093,45.106736806380454,47.27441276557395,1.2027124216466518,1.0654169760231014,4.322048356617586,8.942496260249456,24.851986882928674,1.5500030517578125,0.5297515525385279,-0.9960025787353572,-3.6384212703417944,1.64641611287108,-2.3172119245385687,0.32520676706785423,4.340625982666026,61.12838419592461,16.966778433448255,1.3212093458032153,9,0.6400032043457031,1.1550025939941406,3.542501449584961,4.545001983642578,10.790000915527344,2,0.11930506604417856,-1.28800048828125,81.33999633789062,-1.5645146404641632,80.54000091552734,1.354839106626469,82.43000030517578,0.11930506604417856
10737,2015-10-01,81.55000305175781,82.72000122070312,81.0,82.18000030517578,1600600.0,-0.009233319516197547,1.0116984112112004,-4.5,41.4201248305475,46.42837241519264,1.4908491602169676,1.8294219772663354,4.927953111148042,9.573779911557452,23.21821090942178,1.720001220703125,0.1670736803238242,-1.6989971160888615,-4.444534403974103,1.04654017179638,-3.0717657600314823,-0.32622847214624073,4.974808030883793,37.30412321821487,-4.990557748685475,1.3727686439426237,10,1.2549972534179688,2.0849990844726562,3.8024978637695312,5.204998016357422,11.069999694824233,3,0.12716118613270821,1.460303235807014,82.30999755859375,-1.28800048828125,81.33999633789062,-1.5645146404641632,80.54000091552734,0.12716118613270821
10738,2015-10-02,82.77999877929688,82.77999877929688,80.16000366210938,80.33000183105469,1101200.0,0.01508271835083086,1.138774188324832,-3.8889009990917347,50.619329532704036,46.596941949661264,-0.058872472473936455,0.5928028538321257,3.560786127864702,8.223473676064629,22.148408007329873,2.6199951171875,-0.17562659496340416,-0.44550132751464844,-3.199036757943304,2.3080341029140072,-1.8222690427289763,0.9312663876996794,3.621516093898933,96.67881927337734,47.689849101708575,1.3767677152143294,10,-0.6699981689453125,0.7550048828125,2.5725021362304688,3.9750022888183594,8.610000610351562,4,0.11065479339437068,1.0116984112112004,81.55000305175781,1.460303235807014,82.30999755859375,-1.28800048828125,81.33999633789062,0.11065479339437068
10739,2015-10-05,85.62999725341797,85.68000030517578,83.37999725341797,83.44000244140625,1686300.0,0.03442858801821913,1.008735486665223,0.8938765469005935,54.45544209267542,46.332596196305715,-3.012459457207271,-2.0579097640009394,0.6403344633807677,5.265801493997131,20.047995196533044,2.9000015258789062,-0.3502891174812248,2.2109973907470675,-0.6507053268076106,5.072700108301746,0.7801460319697213,3.6418487495244136,0.5218571713343749,99.09414706219756,51.087483102653344,1.4308513587773422,10,-2.7099952697753906,-2.0949935913085938,-0.6649971008300781,1.1250038146972656,6.0500030517578125,0,0.09190707694747591,1.138774188324832,82.77999877929688,1.0116984112112004,81.55000305175781,1.460303235807014,82.30999755859375,0.09190707694747591
10740,2015-10-06,85.62000274658203,86.04000091552734,85.30999755859375,85.5199966430664,1393400.0,-0.00011671735555895957,-1.8076821502978373,0.04566499562789369,49.40878541649215,46.026166653480004,-2.9926673905774237,-2.0373853682885397,0.6108671738683995,5.140305941437958,18.932810943768164,0.7300033569335938,-0.4168926281177079,2.128002929687497,-0.883837696740315,5.139843556115309,0.6220826164735911,3.6339232429014032,-5.459999084472656,92.85717066107178,48.41225317789043,1.5059203132139058,10,-2.520000457763672,-2.0849990844726562,-0.660003662109375,1.1349983215332031,5.719993591308594,1,0.08631159953967016,1.008735486665223,85.62999725341797,1.138774188324832,82.77999877929688,1.0116984112112004,81.55000305175781,0.08631159953967016
10741,2015-10-07,86.37000274658203,87.55999755859375,85.5199966430664,86.20999908447266,1039100.0,0.00875963531816093,-1.649337138101183,1.599938968568813,53.26879226886554,46.56401054686507,-3.6288993062930928,-2.703916958891682,-0.21840515920015946,4.263230345703761,18.207582061158707,2.0400009155273438,-0.4337365672641056,2.7370029449462834,-0.5387465596260057,6.0127524495185725,1.0991281926601317,4.374877697232435,-6.092399139404293,83.91897576324938,40.8849361798632,1.637874752286146,10,-2.5100021362304688,-2.5100021362304688,-1.5575027465820312,0.3849983215332031,3.3499984741210938,2,0.07595226756957985,-1.8076821502978373,85.62000274658203,1.008735486665223,85.62999725341797,1.138774188324832,82.77999877929688,0.07595226756957985
10742,2015-10-08,87.68000030517578,87.98999786376953,85.9000015258789,86.11000061035156,1238400.0,0.0151672747126963,-1.1005010869023475,9.812273507533854,61.22293759414969,47.46410629335063,-4.678396112089402,-3.8763578202871543,-1.6134298920291315,2.8353587583686135,17.30393408260258,2.089996337890625,-0.48526077222021513,3.833500671386716,0.09502694369137998,7.571974399082052,1.964263807539055,5.702737535234377,-7.111100939941409,96.04089670298833,51.894614631804004,1.8692368638476669,10,-3.604999542236328,-3.604999542236328,-3.190000534057617,-0.9249992370605469,1.7300033569335938,3,0.06181567233212437,-1.649337138101183,86.37000274658203,-1.8076821502978373,85.62000274658203,1.008735486665223,85.62999725341797,0.06181567233212437
10743,2015-10-09,87.66000366210938,88.5,87.44999694824219,87.70999908447266,1474900.0,-0.0002280639027920639,-3.4680139599058517,-0.03184422425564794,63.63642501539079,50.94708350848318,-4.289602921123006,-3.7260625145654416,-1.6785116655182435,2.7404796111431153,16.344705940505666,1.0500030517578125,-0.4293164652234225,3.609503936767581,-0.49508537554996224,7.714093249085124,1.5572092806088023,5.66179859292636,-6.645838386962893,83.59383032652897,37.02276619717635,2.0522946561587734,10,-3.3300018310546875,-3.3300018310546875,-3.4775047302246094,-0.9050025939941406,3.4199981689453125,4,0.05658223679286256,-1.1005010869023475,87.68000030517578,-1.649337138101183,86.37000274658203,-1.8076821502978373,85.62000274658203,0.05658223679286256
10744,2015-10-12,87.61000061035156,87.7699966430664,87.13999938964844,87.7699966430664,860300.0,-0.0005704203703955635,6.8751609365314,3.20021364260644,67.26192484254615,54.044499822194624,-3.4992363590637865,-3.4613034755542174,-1.722047486507364,2.673990159993892,15.236173896202349,0.6299972534179688,-0.2787019202712031,3.3105007171630803,-1.0287582873494046,7.649759721675565,1.1408712149068378,5.480130219419323,-5.996968557216803,72.1003539653688,20.716228669506265,2.1696295022562415,10,-3.279998779296875,-3.279998779296875,-3.8800010681152344,-0.8549995422363281,2.4899978637695312,0,0.04314574538252258,-3.4680139599058517,87.66000366210938,-1.1005010869023475,87.68000030517578,-1.649337138101183,86.37000274658203,0.04314574538252258
10745,2015-10-13,86.52999877929688,87.5,86.44000244140625,86.98999786376953,890700.0,-0.012327380704607371,-2.3125350181796507,2.875065566735015,63.28002309574541,56.06375385434629,-1.7943011850262138,-2.338149190438628,-0.723950175376487,3.616783912607062,14.546177971995117,1.1699981689453125,-0.16486831052911555,2.1269989013671875,-2.3256448246822004,6.579642627416575,-0.09932296165750643,4.353320764391881,-4.36600929041289,33.89265095559339,-21.71132476296207,2.226321863024697,10,-2.1999969482421875,-2.1999969482421875,-2.4925003051757812,0.22500228881835938,5.0900039672851705,1,0.05951694901804494,6.8751609365314,87.61000061035156,-3.4680139599058517,87.66000366210938,-1.1005010869023475,87.68000030517578,0.05951694901804494
10746,2015-10-14,84.95999908447266,86.55000305175781,84.83999633789062,86.29000091552734,1971800.0,-0.01814399303100256,-1.178342339540489,2.891314082895195,57.56916164239952,57.85809127788541,0.21359410874234186,-0.8760734748521202,0.7545291429962759,5.049112475503335,14.722800429073368,1.7100067138671875,0.3519956441138845,0.5969993591308622,-3.8185345708120906,5.012533289073815,-1.610767605840607,2.8047663241023315,-2.289128754699391,3.2787602871651202,-52.352037065797845,2.207766964971475,10,-0.6299972534179688,-0.6299972534179688,-0.6574993133544922,1.6850013732910156,7.5200042724609375,2,0.0750941304398387,-2.3125350181796507,86.52999877929688,6.8751609365314,87.61000061035156,-3.4680139599058517,87.66000366210938,0.0750941304398387
10747,2015-10-15,85.55000305175781,85.62000274658203,84.4000015258789,85.45999908447266,1616500.0,0.006944491215195692,9.608551431319865,-0.06767206268714937,61.23921755730435,59.03807883617433,0.28011712069249484,-1.5461357824895856,0.03767634362930039,4.347421279138445,15.41888356266741,1.220001220703125,0.7808273290839622,1.1875030517578153,-3.2274627060010914,5.602468809516722,-1.019979827121631,3.3949859306372616,-2.4128023483664123,28.048828143172155,-29.676016602409977,2.207482878879451,10,0.3899955749511719,-1.220001220703125,-1.1750030517578125,1.0099983215332031,7.989997863769531,3,0.048743401755607874,-1.178342339540489,84.95999908447266,-2.3125350181796507,86.52999877929688,6.8751609365314,87.61000061035156,0.048743401755607874
10748,2015-10-16,84.31999969482422,85.79000091552734,84.04000091552734,85.66999816894531,2730600.0,-0.014377595710773239,1.2012523691850003,-14.999321861490209,64.29653098795569,60.131533157872134,1.9573820816179364,-0.37140342293183437,1.1358506472753902,5.444677358962053,15.79841166488599,1.75,1.0743816075974735,-0.019500350952142753,-4.430098917269703,4.3910982153654174,-2.224799634110923,2.1857989322066373,-0.7537750477041243,7.506678284631968,-54.55392666247885,2.2052992831587788,10,1.9500007629394531,0.01000213623046875,0.022500991821289062,2.240001678466797,9.0,4,0.060365322411138456,9.608551431319865,85.55000305175781,-1.178342339540489,84.95999908447266,-2.3125350181796507,86.52999877929688,0.060365322411138456
10749,2015-10-19,84.05000305175781,84.31999969482422,83.86000061035156,84.16999816894531,1672900.0,-0.0032020474862854975,1.1904813805631245,0.08888537245615918,60.67773621386856,61.38363880202507,2.212338099424983,-0.1251496887199437,1.2655837302537094,5.589227996471664,16.128988655538222,0.45999908447265625,1.5112022162161765,-0.2784973144531193,-4.690922630720053,4.133928001813814,-2.484709972586586,1.9277153436803474,4.4499969482421875,5.2198481666394185,-58.37322669133709,2.2062126581334662,10,2.1299972534179688,0.279998779296875,0.2924976348876953,2.509998321533203,9.339996337890625,0,0.08364067250500651,1.2012523691850003,84.31999969482422,9.608551431319865,85.55000305175781,-1.178342339540489,84.95999908447266,0.08364067250500651
10750,2015-10-20,85.12999725341797,85.47000122070312,83.66000366210938,84.0199966430664,2111000.0,0.01284942489526264,1.0223339868723893,-9.250381485249237,61.015640879074496,62.24439975871495,1.1795715521537176,-1.1391081990697671,-0.012071024232923833,4.41609815992291,15.76995043967601,1.80999755859375,1.7831114083523403,0.7224971771240263,-3.6878168509120854,5.132811205160138,-1.4826598368940296,2.927654191142082,3.277202758789059,50.86484089145138,-12.501331778919763,2.2051570140180528,10,0.9500045776367188,-0.7999954223632812,-0.7874965667724609,1.4300041198730469,8.260002136230469,1,0.05838131541233649,1.1904813805631245,84.05000305175781,1.2012523691850003,84.31999969482422,9.608551431319865,85.55000305175781,0.05838131541233649
10751,2015-10-21,85.55000305175781,86.19000244140625,82.37000274658203,84.12999725341797,3203200.0,0.004933699188190532,1.8296246061684962,1.279283799573854,66.05137537381609,62.78089284534455,0.7051729926825345,-1.4491151058064418,-0.5592984220632218,3.9052519147258806,15.535037762259924,3.8199996948242188,1.8053312810374962,1.0255027770996037,-3.375194659687196,5.426200213886403,-1.1748459412937962,3.2258514954930035,2.667309106445316,83.2460879377665,15.898204697709048,2.200348718393401,10,-0.11500167846679688,-1.220001220703125,-1.180002212524414,1.0099983215332031,7.649993896484389,2,0.07095265316532928,1.0223339868723893,85.12999725341797,1.1904813805631245,84.05000305175781,1.2012523691850003,84.31999969482422,0.07095265316532928
10752,2015-10-22,89.52999877929688,89.86000061035156,85.55999755859375,85.94000244140625,3514400.0,0.046522449860477044,1.0235308478860294,2.5281561118185287,72.18936157832749,63.731219130115306,-3.335574549455785,-5.170457079566887,-4.626759277915227,-0.1566157715097347,14.622407185272579,4.30999755859375,2.016949556490033,4.672998428344727,-0.18560553503364474,9.531602391723098,2.243696446655548,7.102300410033905,-7.159996032714844,95.59409979739827,30.636297497498518,2.4293019816891848,10,-3.414997100830078,-4.519996643066406,-4.942499160766602,-2.9699974060058594,4.450004577636719,3,0.03294990079145266,1.8296246061684962,85.55000305175781,1.0223339868723893,85.12999725341797,1.1904813805631245,84.05000305175781,0.03294990079145266
10753,2015-10-23,90.58999633789062,90.69000244140624,89.7300033569336,89.94000244140625,2088400.0,0.011839579727983551,1.2588051556385729,0.1810569803718218,68.47989039133364,63.866548635536134,-4.398828535969301,-5.889754356962413,-5.766609582848645,-1.3006572143935387,13.973869455547877,1.1600036621093608,2.1573836291654516,5.324996185302737,-0.021449584363310237,10.671441954968785,2.6517733004697135,7.998219070135761,-8.219993591308594,98.79800351942532,36.58194257512804,2.6732228848330233,10,-4.059993743896484,-5.1649932861328125,-5.779994964599609,-4.029994964599609,3.57000732421875,4,0.03256435254322709,1.0235308478860294,89.52999877929688,1.8296246061684962,85.55000305175781,1.0223339868723893,85.12999725341797,0.03256435254322709
10754,2015-10-26,90.7300033569336,91.16000366210938,90.20999908447266,90.61000061035156,1526300.0,0.0015455019836931871,-1.0652143265857845,0.1846213437250575,68.85608656630026,64.48611124337556,-4.525640195518804,-5.509694468906304,-5.997127418076701,-1.4987206834713476,12.733509667128038,0.9500045776367188,2.0812639740561565,4.955503082275385,-0.4369892814974605,10.34799544604823,2.259256900388962,7.651749264161808,-8.027200622558595,95.10807439830643,35.24906341680198,2.696246181886422,10,-3.9650001525878906,-5.069999694824219,-6.130001068115234,-4.170001983642578,2.649993896484361,0,0.028546194666184688,1.2588051556385729,90.58999633789062,1.0235308478860294,89.52999877929688,1.8296246061684962,85.55000305175781,0.028546194666184688
10755,2015-10-27,90.58000183105469,90.9000015258789,89.6500015258789,90.0999984741211,1636300.0,-0.0016532736727540298,1.232137383260332,3.999936423167398,66.25481697413016,65.4511840580123,-4.180337272390176,-4.882278669377143,-5.950272454732755,-1.4047245893394518,11.327448909965215,1.25,1.9711187799850478,4.343501281738284,-1.032552073280641,9.71955463675721,1.6554746042288286,7.0315279592477395,-7.369767041015621,93.4015725751504,35.074656011073785,2.6880266775094617,10,-3.8149986267089844,-4.9199981689453125,-5.979999542236328,-4.020000457763672,1.779998779296875,1,0.031022273148490598,-1.0652143265857845,90.7300033569336,1.2588051556385729,90.58999633789062,1.0235308478860294,89.52999877929688,0.031022273148490598
10756,2015-10-28,92.12999725341795,92.13999938964844,90.48999786376952,90.48999786376952,1545100.0,0.01711189435891436,-1.012197731649921,3.416641500437098,66.86882533953398,66.0766960338156,-5.14763992727228,-5.964675237319895,-7.5839838250801535,-2.991742497258187,10.63951863119312,1.6500015258789205,1.8604930985249553,5.402496719360343,-0.2502346916868845,11.05522813040757,2.5761310138367293,8.228862424883957,-8.442776331054674,99.84799189290074,44.37938026999096,2.8263657055236173,10,-4.87499618530272,-5.979995727539048,-7.529994964599595,-5.569995880126939,2.190002441406264,2,0.013676350524190806,1.232137383260332,90.58000183105469,-1.0652143265857845,90.7300033569336,1.2588051556385729,90.58999633789062,0.013676350524190806
10757,2015-10-29,91.91999816894531,92.16999816894531,91.20999908447266,91.9000015258789,959400.0,-0.0022793779521669277,2.692328007394692,0.012193079578336234,65.9192561742193,66.25699883228933,-4.401944664772131,-5.204801212642053,-7.427049923980377,-2.822917694627165,9.794932115143167,0.9599990844726562,1.880163179234458,4.67399787902832,-0.8806536662209794,10.22864942427762,1.8966721064036705,7.45132365165297,-7.556554969199226,90.07935186390596,36.59169438248183,2.7773257726246467,10,-4.649997711181641,-5.754997253417969,-7.3249969482421875,-5.359996795654297,1.4800033569335938,3,0.013925139303683443,-1.012197731649921,92.12999725341795,1.232137383260332,90.58000183105469,-1.0652143265857845,90.7300033569336,0.013925139303683443
10758,2015-10-30,91.94000244140624,92.51000213623048,91.73999786376952,92.12999725341795,1739000.0,0.00021762698933214253,-1.6101664231312305,-9.501335368180085,66.21722790791239,66.87249790940531,-3.6066595665837156,-4.746743074887064,-7.454558578415359,-2.914096719052253,8.63298968953528,0.7700042724609659,2.1207617532283365,4.236001968383775,-1.2785803052317561,9.750584241999306,1.4787108315760094,6.99329310519154,-6.7959037447402295,80.06994499367684,27.741324515193917,2.757291136807769,10,-4.499999999999986,-5.604999542236314,-7.792501449584947,-5.38000106811522,0.34999847412110796,4,0.02218839309719911,2.692328007394692,91.91999816894531,-1.012197731649921,92.12999725341795,1.232137383260332,90.58000183105469,0.02218839309719911
10759,2015-11-02,93.5,93.72000122070312,91.81999969482422,91.98999786376952,1221100.0,0.016967560552197725,-1.054057397838199,-7.947596675099461,75.19884417170609,68.44840938636439,-4.118287423835298,-5.9942367249987285,-8.933486809243675,-4.540752503453049,9.1810828595973,1.9000015258789062,2.327712523186648,5.40249938964844,-0.5912817357214948,11.396280515018375,2.405608826963473,8.399389952333408,-7.47199289058625,94.59456419657971,38.2842886208966,2.9968905626849667,11,-5.454998016357422,-6.55999755859375,-9.674999237060547,-6.939998626708984,-1.1100006103515625,0,0.007058862696357027,-1.6101664231312305,91.94000244140624,2.692328007394692,91.91999816894531,-1.012197731649921,92.12999725341795,0.007058862696357027
10760,2015-11-03,93.01000213623048,93.79000091552734,92.87999725341795,93.2699966430664,1993800.0,-0.005240618863845081,-2.499985328207851,-0.17218154901751634,81.56863941865825,70.17254983579129,-2.674180153773051,-5.188214222062371,-8.268761100198802,-4.102895950617196,9.942882493443308,0.9100036621093892,2.618886396185033,4.543001556396504,-1.7131075232375679,10.799110636030576,1.4149470165794753,7.671056096213533,-5.905115851236218,76.36369521290668,12.794009463486553,3.128054539817035,11,-3.335002899169936,-6.034999847412124,-9.722501754760756,-6.450000762939467,0.2799987792968608,1,0.003978014285447973,-1.054057397838199,93.5,-1.6101664231312305,91.94000244140624,2.692328007394692,91.91999816894531,0.003978014285447973
10761,2015-11-04,92.93000030517578,93.81999969482422,92.77999877929688,93.3499984741211,1037100.0,-0.0008601422343537113,-1.8888865341414827,1.6154117025647927,80.14705286535556,71.05673775657218,-1.6061377528446457,-4.839688562927279,-7.943658711400758,-4.058945141867582,10.911565267257012,1.0400009155273438,3.0518229937575967,4.134999847412104,-2.342151363854086,10.612151058678293,0.8964242417790018,7.373575453045206,-4.755495679296217,65.90041450110787,-2.0730934690631386,3.238575605633097,11,-1.1949996948242188,-5.939998626708984,-9.687498092651367,-6.479999542236328,-1.470001220703125,2,-0.0061336456790312965,-2.499985328207851,93.01000213623048,-1.054057397838199,93.5,-1.6101664231312305,91.94000244140624,-0.0061336456790312965
10762,2015-11-05,93.0999984741211,93.63999938964844,92.29000091552734,93.0999984741211,1109400.0,0.001829314197643983,1.4999929357577813,-0.0,89.26656767099965,73.36636856542395,-1.3594354483573312,-4.830475465113125,-7.963721883290702,-4.264850915947733,11.635492698388985,1.3499984741210938,3.4619940419233046,4.033998107910151,-2.695356763611443,10.763352979431744,0.6693206721493539,7.398675543670947,-3.9093047358314976,65.38458716942401,-9.814664714725282,3.3646774357608,11,-1.3649978637695312,-6.109996795654297,-9.892498016357422,-6.819999694824219,-0.20999908447265625,3,0.013104202370553653,-1.8888865341414827,92.93000030517578,-2.499985328207851,93.01000213623048,-1.054057397838199,93.5,0.013104202370553653
10763,2015-11-06,92.62000274658205,93.25,91.7300033569336,92.5999984741211,2009100.0,-0.0051557007025351265,1.374997019764919,100.0,87.62074580567221,75.45133070313196,-0.6271526600782664,-4.173830913992774,-7.386568494356183,-3.822960374621573,12.053066157952786,1.5199966430664062,3.813732703600067,3.3060024261474723,-3.569186487306524,10.181191339601469,-0.13159203057952595,6.743596882874471,-2.596033936116214,42.58377746951955,-39.75442289427151,3.437594456726999,11,-0.885002136230483,-5.630001068115249,-9.40000152587892,-6.420001983642592,-0.3800048828125284,4,0.008421493804432467,1.4999929357577813,93.0999984741211,-1.8888865341414827,92.93000030517578,-2.499985328207851,93.01000213623048,0.008421493804432467
10764,2015-11-09,91.38999938964844,92.58000183105469,90.94000244140624,92.4800033569336,1312600.0,-0.013280104949888849,1.5426329080984116,-54.48855835236404,77.12305736391886,76.65891296866403,0.7893222363298094,-2.789119186751421,-6.079434074186935,-2.6534509179778496,12.485330463756341,1.6800003051758097,3.700509316523238,1.8869991302490234,-4.998772544800232,8.77277080529828,-1.5558867072756044,5.329884967773651,-0.6827450199980944,15.624908937261834,-67.77414452029824,3.4428858375246314,11,0.7649993896484375,-3.2949981689453125,-8.567497253417969,-5.189998626708984,2.5800018310546875,0,0.009847921346860744,1.374997019764919,92.62000274658205,1.4999929357577813,93.0999984741211,-1.8888865341414827,92.93000030517578,0.009847921346860744
10765,2015-11-10,91.68000030517578,91.75,90.69000244140624,91.05999755859376,900000.0,0.0031732237385284634,1.789459418762272,-0.5688077889535038,76.86239870654644,77.76931000944319,0.7507104668075755,-2.8179923780457585,-6.2702577562362904,-2.992175578235134,13.246253629607779,1.0599975585937642,3.63340078907774,1.9194999694824162,-4.882825647185996,8.721825586150828,-1.4816628388517898,5.320662777816622,2.1399993896484375,31.62935247589945,-49.64969785340885,3.4011628083342043,11,0.5750007629394531,-3.5849990844726562,-8.452497482299805,-6.255001068115234,0.870002746582017,1,0.00774431808583409,1.5426329080984116,91.38999938964844,1.374997019764919,92.62000274658205,1.4999929357577813,93.0999984741211,0.00774431808583409
10766,2015-11-11,91.33999633789062,92.41000366210938,90.94000244140624,92.41000366210938,1880900.0,-0.0037085947442558886,1.747647025269549,-1.7258106195779637,61.64733953241758,77.29465260479856,1.080493460991761,-2.0822667296748705,-5.746262525106928,-2.7177375734567306,13.712773552303709,1.4700012207031392,3.543286300640716,1.2604961395263672,-5.182860906993142,7.703853186045876,-1.9611823837333873,4.482174662786122,2.417403411865237,22.03371419999934,-55.06201544716036,3.221678523259752,11,0.9150047302246094,-3.2449951171875,-8.022493362426758,-5.914997100830078,-0.4199981689453125,2,0.021348857628843643,1.789459418762272,91.68000030517578,1.5426329080984116,91.38999938964844,1.374997019764919,92.62000274658205,0.021348857628843643
10767,2015-11-12,89.72000122070312,91.51000213623048,89.69000244140625,90.58000183105469,1543600.0,-0.017735878937357397,-2.956528950292768,0.8037333865723575,44.77794162094829,74.91250968402476,2.6324287422720403,-0.14108108937197983,-3.9847095572876725,-1.1663686655332697,13.751975951539997,1.819999694824233,3.4845955111761526,-0.5679988861083984,-6.654195321958014,5.518197549741217,-3.611097104033206,2.475099331816409,3.9760505828857475,0.8426629176882061,-70.47134054810296,3.0430982179248085,11,2.0349998474121094,-1.625,-5.8600006103515625,-4.295001983642578,2.1199951171875,3,0.019393645119211378,1.747647025269549,91.33999633789062,1.789459418762272,91.68000030517578,1.5426329080984116,91.38999938964844,0.019393645119211378
10768,2015-11-13,89.41000366210938,90.47000122070312,89.37000274658203,89.73999786376953,1195000.0,-0.0034551666782881574,-4.365898137293214,0.38371391565089336,42.23528894338173,71.24989243643317,2.8449855490283937,0.6005914304862756,-3.5518908876593684,-0.941068695764514,13.57152008625106,1.0999984741210938,3.281870813356548,-1.1324966430664034,-6.55771903161785,4.292725745485043,-3.845107837342127,1.58011455120932,4.1258061669921915,1.246134795515531,-64.28797866179833,2.7126111942757247,11,2.18499755859375,-1.31500244140625,-5.335002899169922,-3.985004425048828,3.4099960327148438,4,0.038921771446183584,-2.956528950292768,89.72000122070312,1.747647025269549,91.33999633789062,1.789459418762272,91.68000030517578,0.038921771446183584
10769,2015-11-16,91.08000183105469,91.16000366210938,89.27999877929688,89.43000030517578,1333500.0,0.01867797897935919,1.0773475073870031,-5.000092479134396,52.4950127156715,68.01948946943465,0.8891099228151376,-0.5436036990555806,-5.029095682124876,-2.66679484262184,13.431120465898456,1.8800048828125,3.1363116652369314,0.18600158691405966,-4.297236751555403,4.669239925383522,-2.0556175823206644,2.4276207561487837,2.205859573095708,57.50799500799501,-4.315137637345671,2.2416191692347285,11,0.4699974060058594,-2.9850006103515625,-6.75,-5.655002593994141,3.1299972534179688,0,0.012736012400027308,-4.365898137293214,89.41000366210938,-2.956528950292768,89.72000122070312,1.747647025269549,91.33999633789062,0.012736012400027308
10770,2015-11-17,90.0999984741211,91.56999969482422,89.95999908447266,91.26000213623048,1942000.0,-0.010759808270002114,-1.2361081676768533,-0.7030318723441726,39.259262249420786,63.47640162321968,1.5789645058271304,0.872567719123964,-3.9410827534307487,-1.7467080894521132,14.002845927995471,1.6100006103515625,2.952335321270894,-1.0425018310546932,-4.6449552706100405,2.559951608500654,-2.843728550832367,0.7587248887229805,2.865393920041015,26.19803244803245,-29.542266645318932,1.8012267197776746,11,1.3600006103515625,-2.0049972534179688,-5.769996643066406,-4.674999237060547,4.029998779296861,1,0.042952306460844136,1.0773475073870031,91.08000183105469,-4.365898137293214,89.41000366210938,-2.956528950292768,89.72000122070312,0.042952306460844136
10771,2015-11-18,91.62000274658205,91.70999908447266,90.2699966430664,90.56999969482422,1226900.0,0.01687019198893247,1.3414755176221018,-0.9051721869985015,48.60596950369954,58.95855738240854,-0.16361004545753133,-0.178524011978638,-5.313522796744991,-3.297162163142488,14.036058021273053,1.6100006103515625,2.504407343915801,0.17400245666505043,-2.286364416366922,2.634369329697023,-1.0561809798509358,1.4041858931810367,1.0505581583908423,96.29644746550348,43.04504286676262,1.2301834365159836,11,-0.35500335693360796,-3.5250015258789205,-7.290000915527358,-6.195003509521499,2.1100006103515483,2,0.010150625161495563,-1.2361081676768533,90.0999984741211,1.0773475073870031,91.08000183105469,-4.365898137293214,89.41000366210938,0.010150625161495563
10772,2015-11-19,92.4800033569336,92.5999984741211,90.9000015258789,91.5999984741211,1391600.0,0.009386603193303644,2.035722070844687,0.8380974525162284,52.3275904593094,55.03709567725711,-1.2525217302791134,-0.8497532541984185,-6.008410151701611,-4.188349739436603,14.497960253761155,1.6999969482421875,2.019007991048511,0.8865028381347599,-1.4403042656059597,3.2133099418754796,-0.2769007137355999,2.0499063900051198,-3.2000045776367188,96.38568890911138,44.604681415366755,1.1634035518703567,11,-1.5400047302246094,-4.385002136230469,-8.150001525878906,-7.055004119873047,1.7699966430664062,3,-0.01686856759690336,1.3414755176221018,91.62000274658205,-1.2361081676768533,90.0999984741211,1.0773475073870031,91.08000183105469,-0.01686856759690336
10773,2015-11-20,93.54000091552734,94.01000213623048,92.58000183105469,92.86000061035156,1971200.0,0.011461910900917749,-1.306456078607533,0.7727233319461784,50.180184328946545,52.043443117815755,-2.4231093904187446,-1.7680615905715058,-6.893053300569605,-5.299873160277798,14.898159399759297,1.5299987792968892,1.5822356495663996,1.7990001678466854,-0.6316534357643206,4.229653771457691,0.5836733660411824,3.0143269696521884,-4.193602142333987,90.06340619157966,41.89290531695566,1.2153268018055008,11,-1.8950004577636719,-5.349998474121094,-8.405000686645508,-8.115001678466797,-0.34999847412110796,4,-0.018174091949944793,2.035722070844687,92.4800033569336,1.3414755176221018,91.62000274658205,-1.2361081676768533,90.0999984741211,-0.018174091949944793
10774,2015-11-23,93.31999969482422,93.93000030517578,93.1500015258789,93.62000274658205,1709300.0,-0.002351948028114781,-1.4374985098824595,-0.4411807604707992,51.431198089481526,49.217754160364095,-2.1238975195733616,-1.4167110183963842,-6.46601250286551,-5.132721203947682,15.142793535315066,0.779998779296875,1.0149754672130484,1.4494991302490234,-1.0298506728039598,3.9288489333020067,0.20982422872253892,2.689174031775508,-3.7870567871093783,82.9629155191184,36.7741072708554,1.2396749015264907,11,-1.6749992370605469,-5.129997253417969,-8.019998550415039,-7.895000457763672,-0.6399993896484375,0,-0.00535790829013183,-1.306456078607533,93.54000091552734,2.035722070844687,92.4800033569336,1.3414755176221018,91.62000274658205,-0.00535790829013183
10775,2015-11-24,93.38999938964844,93.62999725341795,92.68000030517578,92.79000091552734,1305700.0,0.0007501038904107471,-1.317066589752382,-1.9999745689434991,52.12568899005006,48.15979298898993,-2.1521462425600077,-1.3337825562535102,-6.382885965185608,-5.2512288723532095,15.564538684786772,0.9499969482421733,0.4707648841325067,1.3789989471435575,-1.1108866453343182,3.8688845396214333,0.13405615090461254,2.6239417433825025,-3.677974112792967,83.42241080353287,38.08590727543107,1.244942796238939,11,-1.7449989318847656,-5.1999969482421875,-8.134998321533203,-7.965000152587891,-2.3300018310546733,1,0.008780380128315057,-1.4374985098824595,93.31999969482422,-1.306456078607533,93.54000091552734,2.035722070844687,92.4800033569336,0.008780380128315057
10776,2015-11-25,93.38999938964844,93.87999725341795,93.20999908447266,93.38999938964844,1074900.0,0.0,-2.7222057389902994,0.0,51.36150645059842,48.89130019228439,-2.0459232435635073,-1.3012627886670032,-6.268511997291114,-5.31156596943751,15.575512026460242,0.6699981689452983,0.14465464164028674,1.3159988403320284,-1.249187778026979,3.8811854586910357,0.03340553115252476,2.598592149511532,-3.506055038417969,80.06422427962302,35.72434479327173,1.2825933091795034,11,-1.7449989318847656,-5.1999969482421875,-8.18499755859375,-7.965000152587891,-3.6599960327148438,2,0.007923737751427185,-1.317066589752382,93.38999938964844,-1.4374985098824595,93.31999969482422,-1.306456078607533,93.54000091552734,0.007923737751427185
10777,2015-11-27,93.1999969482422,93.69000244140624,93.0,93.29000091552734,439900.0,-0.0020345052216297344,-1.8163487738419037,-100.0,52.79919758864194,50.06506781953552,-1.4643644206897761,-1.065055182355323,-5.9575375577134935,-5.153280427233341,15.520125125815959,0.6900024414062358,-0.20966163219638645,1.0619964599609517,-1.5504473506369294,3.674440270558833,-0.24422544533798884,2.3682183652598923,-3.151010285611733,43.35629264857365,-1.1559148031180868,1.3062219052989439,11,-1.5549964904785298,-3.4149971008300923,-8.31749534606935,-7.774997711181655,-5.6800003051757955,4,0.00568676422796166,-2.7222057389902994,93.38999938964844,-1.317066589752382,93.38999938964844,-1.4374985098824595,93.31999969482422,0.00568676422796166
10778,2015-11-30,93.9800033569336,94.12999725341795,93.11000061035156,93.37999725341795,2228400.0,0.00836916774927099,1.2666745786850626,-6.666440620497947,63.06761360355682,51.23980125152278,-1.7075063074219372,-1.7754204058077363,-6.579868505967426,-5.959672336599397,15.410022616893984,1.019996643066392,-0.2555602119037701,1.7400028228759794,-0.996256198664355,4.476261844416314,0.3718733121058051,3.1081323336461537,-3.772576075359126,89.65557157439552,39.77543432798089,1.3681295107701696,11,-1.9350051879882812,-2.275005340576172,-8.417501449584961,-8.555004119873047,-9.25,0,0.0028729158695703916,-1.8163487738419037,93.1999969482422,-2.7222057389902994,93.38999938964844,-1.317066589752382,93.38999938964844,0.0028729158695703916
10779,2015-12-01,94.16000366210938,95.0,93.55999755859376,94.3000030517578,2320800.0,0.0019153043067272613,-1.1492387752081228,-0.23332994252578332,62.65306456095611,53.839112619471145,-1.5697373284078822,-2.006303894542995,-6.5804093963784,-6.176775686841836,14.991640655281845,1.4400024414062358,0.008122424696495045,1.887002944946289,-0.9280252187874964,4.702031108680075,0.4794888630793963,3.294517026813182,-3.7172221822243046,63.79325653513632,11.12514710076102,1.40751408186689,12,-1.5250053405761719,-2.0200042724609375,-8.182500839233398,-8.735004425048828,-10.140007019042969,1,-0.01030162683705882,1.2666745786850626,93.9800033569336,-1.8163487738419037,93.1999969482422,-2.7222057389902994,93.38999938964844,-0.01030162683705882
10780,2015-12-02,93.37999725341795,94.36000061035156,93.33000183105469,93.83999633789062,1656300.0,-0.008283840042003998,-2.678633223885884,3.2857220708451216,59.96092920541889,55.10077480855107,-0.3079144772871274,-1.261852993766908,-5.603096154576349,-5.4573065290450415,14.458854963257489,1.029998779296875,0.33724801942180704,1.088496780395488,-1.7516754657767848,3.9286690265677606,-0.33158934269064844,2.5085829034816243,-2.5726382919236954,18.999862670897727,-35.992417077321534,1.4200861230861344,12,-0.4299964904785014,-1.239997863769517,-7.1674938201904155,-8.404994964599595,-10.189994812011705,2,-0.0074962194134842175,-1.1492387752081228,94.16000366210938,1.2666745786850626,93.9800033569336,-1.8163487738419037,93.1999969482422,-0.0074962194134842175
10781,2015-12-03,92.36000061035156,93.88999938964844,91.75,93.47000122070312,1803100.0,-0.010923074245743347,1.194874603857741,2.413049607748752,63.6929220853225,56.36358943366364,0.9254060528480181,-0.3022450736049507,-4.382616067958452,-4.509183147065215,13.545152507974322,2.1399993896484375,0.42865953770956366,0.0970001220703125,-2.7275916078394005,2.9215918519800255,-1.315295742884544,1.509295987025169,-1.2172303657768424,18.769249549278847,-41.29330818222228,1.4122958649548583,12,1.0149993896484375,-0.220001220703125,-6.147497177124023,-7.384998321533203,-8.569999694824219,3,-0.014075390246501285,-2.678633223885884,93.37999725341795,-1.1492387752081228,94.16000366210938,1.2666745786850626,93.9800033569336,-0.014075390246501285
10782,2015-12-04,94.31999969482422,94.37000274658205,92.36000061035156,92.36000061035156,1982600.0,0.02122129787267446,-1.0510235460352577,-1.7657639700323047,71.74485827524578,58.759664316585784,-0.83382741776785,-2.2832202837877844,-6.1045842409777435,-6.519689904699817,12.988873748826911,2.010002136230483,0.8233018349861538,1.9959991455078097,-0.9545859009103879,4.946584191926007,0.520706622298718,3.4712916687169013,-2.8686510698154706,79.07691368689905,11.096344435603982,1.4752925232090985,12,-0.9449996948242188,-2.1800003051757812,-7.617498397827148,-8.854999542236328,-11.839996337890625,4,-0.04866408346842377,1.194874603857741,92.36000061035156,-2.678633223885884,93.37999725341795,-1.1492387752081228,94.16000366210938,-0.04866408346842377
10783,2015-12-07,93.4000015258789,93.79000091552734,92.9800033569336,93.58999633789062,1426400.0,-0.009754009456340085,1.7457359729998836,-0.09693617385685536,61.005674262993686,59.82349500253158,0.07177088350178451,-1.3721407598533233,-4.93783097181452,-5.659893998844936,12.755072340665343,1.339996337890625,1.0035712784891189,1.037001037597662,-1.9504468592460142,4.024448934441338,-0.45672291082416905,2.530724986019493,-1.664760790870858,50.76927771935096,-17.770298629813134,1.4937239484218348,12,-0.02500152587890625,-1.2600021362304688,-6.682500839233398,-7.920001983642578,-10.569999694824219,0,-0.0629550833699215,-1.0510235460352577,94.31999969482422,1.194874603857741,92.36000061035156,-2.678633223885884,93.37999725341795,-0.0629550833699215
10784,2015-12-08,92.29000091552734,92.98999786376952,91.91000366210938,92.6500015258789,1794000.0,-0.011884374649009044,1.0769253341549951,1.8947917921535558,60.26241652008525,60.72757583920215,1.1402060969486598,-0.20159293300426384,-3.5279563584880833,-4.607740755155376,12.72381467519534,1.4899978637695312,1.0529845640461701,-0.11799964904784588,-3.0706473853594076,2.834648087263716,-1.5943235172036196,1.3583242191079279,2.7099990844726562,20.610700360211766,-51.083656548436295,1.4763238681557795,12,1.0849990844726562,-0.15000152587890625,-5.402498245239258,-6.6399993896484375,-11.040000915527344,1,-0.08191567324301341,1.7457359729998836,93.4000015258789,-1.0510235460352577,94.31999969482422,1.194874603857741,92.36000061035156,-0.08191567324301341
10785,2015-12-09,92.38999938964844,93.4499969482422,91.62999725341795,91.9000015258789,1844000.0,0.0010835244677549483,-2.5339580015554555,-1.3611028694951892,54.16214058364402,61.03875740954055,0.9872612751413214,-0.25894923179087925,-3.3465262756007377,-4.772617972001541,12.938864011845382,1.8199996948242472,1.057578465494629,-0.053501129150390625,-2.986300971214675,2.8792987129138936,-1.5199010501825398,1.4128987918817586,2.5482006835937483,27.73724863422997,-39.15783994621252,1.4663999210321437,12,0.9249992370605469,-0.25,-4.897497177124023,-6.134998321533203,-10.699996948242188,2,-0.09059425048031577,1.0769253341549951,92.29000091552734,1.7457359729998836,93.4000015258789,-1.0510235460352577,94.31999969482422,-0.09059425048031577
10786,2015-12-10,93.29000091552734,94.0199966430664,92.22000122070312,92.38999938964844,1760600.0,0.009741330575003149,-1.9032234247426614,1.8367458154924095,54.35950922260731,61.21212536887003,0.07999564317206875,-1.0597023333534423,-3.9801095237318975,-5.712166217201116,12.952611999740895,1.7999954223632812,1.0826093176242608,0.749000167846674,-2.158882454536453,3.656882790229801,-0.7049411433448824,2.2029414790382305,1.515871044921866,60.58395380048884,-2.474163138056184,1.4539413111915611,12,0.024997711181640625,-1.1500015258789062,-4.965000152587891,-7.0,-11.950004577636719,3,-0.10826453398008307,-2.5339580015554555,92.38999938964844,1.0769253341549951,92.29000091552734,1.7457359729998836,93.4000015258789,-0.10826453398008307
10787,2015-12-11,91.45999908447266,92.93000030517578,91.23999786376952,92.08000183105469,1478400.0,-0.019616269837018474,-2.1886682453197626,-0.6888907726868139,39.66203190387275,58.61150518001625,1.8296273657993538,0.9563733029144998,-1.8749605853916762,-3.8915586900043877,13.472042590297267,2.0500030517578267,1.0464465698575793,-1.16800155639649,-3.8127225357201695,1.4767194229271894,-2.490362046058337,0.15435893326535677,3.218837887695301,7.913716449860507,-49.59156563667731,1.3223604896618408,12,1.6599998474121094,0.6800003051757812,-2.0974979400634766,-5.154998779296875,-9.80999755859375,4,-0.08386177832629638,-1.9032234247426614,93.29000091552734,-2.5339580015554555,92.38999938964844,1.0769253341549951,92.29000091552734,-0.08386177832629638
10788,2015-12-14,92.88999938964844,92.94000244140624,91.43000030517578,91.75,1960600.0,0.01563525387590503,1.4354765274103571,-1.838700547591214,48.092281051162914,56.993640345594784,0.25563243468828034,-0.21033066760921315,-3.0471766227051944,-5.319859198210253,14.202100048563041,1.5100021362304545,1.0512836289391885,0.08799896240233807,-2.0802760397536133,2.2562739645582894,-0.9961385386756376,1.1721364634803138,1.5825072360156156,59.35259893517777,4.858201569253936,1.0841375010779732,12,-0.08499908447265625,-0.75,-3.527498245239258,-5.970001220703125,-10.729995727539062,0,-0.11206799549053414,-2.1886682453197626,91.45999908447266,-1.9032234247426614,93.29000091552734,-2.5339580015554555,92.38999938964844,-0.11206799549053414
10789,2015-12-15,92.23999786376952,93.5,92.08999633789062,93.13999938964844,1744400.0,-0.006997540425771165,-1.3499971389879646,-0.7894754453828878,45.14767850991975,55.347723601650436,0.6756962930868298,0.5597282487904636,-2.2335069762529685,-4.653877389829191,14.722448576758545,1.410003662109375,1.0345193822003012,-0.6200023651123132,-2.652113866399503,1.4121091361748768,-1.636058115755901,0.39605338553127467,2.0385582361808616,35.971238816619824,-14.249944571508578,1.0160557506435945,12,0.5650024414062642,-0.09999847412107954,-2.8774967193603374,-5.24999618530272,-11.189994812011705,1,-0.1020164381032681,1.4354765274103571,92.88999938964844,-2.1886682453197626,91.45999908447266,-1.9032234247426614,93.29000091552734,-0.1020164381032681
10790,2015-12-16,93.97000122070312,94.06999969482422,92.20999908447266,92.52999877929688,1565700.0,0.018755457469640024,1.268294271439072,-1.5999999999999748,52.13549742690847,54.0635653062711,-1.074845111623759,-0.9122500834263008,-3.776042738237095,-6.341551611653173,15.176032171711839,1.8600006103515625,0.8699865034173939,0.9165008544921847,-0.7044581165486505,2.53745982553302,0.10602136897176706,1.7269803400126023,0.1262413850763977,96.46648729962745,47.953963035006666,0.8104794855204164,12,-1.1650009155273438,-1.8300018310546875,-3.845001220703125,-6.979999542236328,-9.660003662109375,2,-0.135362360918015,-1.3499971389879646,92.23999786376952,1.4354765274103571,92.88999938964844,-2.1886682453197626,91.45999908447266,-0.135362360918015
10791,2015-12-17,92.5500030517578,94.16999816894531,92.54000091552734,93.9499969482422,2007600.0,-0.01511118602212469,-1.2957737398050742,-0.9722163353537263,47.805559304710755,51.403643198433876,0.41900176087844443,0.6123913665318668,-2.205390742251339,-4.910683105827459,15.600312415748673,1.6299972534179688,0.6504530896215641,-0.5499973297119283,-2.046379776206308,0.9463851167824515,-1.2981885529591182,0.19819389353526162,-1.3100051879882812,44.7100700185655,-4.2706645135983905,0.7481912232471921,12,0.15499496459962359,-0.4100036621093608,-2.3750019073486186,-5.560001373291001,-6.340003967285142,3,-0.1173419800351404,1.268294271439072,93.97000122070312,-1.3499971389879646,92.23999786376952,1.4354765274103571,92.88999938964844,-0.1173419800351404
10792,2015-12-18,90.91999816894531,92.1999969482422,90.87000274658205,92.08000183105469,2650800.0,-0.017612153744618664,-1.1111111111111587,0.8285776566757325,40.22987553767464,49.09522111784287,1.6941557609986972,2.234074351680505,-0.48279827392602215,-3.2887561920722987,15.282557637336621,1.6800003051757528,0.4605505311536433,-2.102001953124997,-3.8720655589513626,-0.3319383472986317,-2.987033756038187,-1.2169701502118073,3.25,1.5150149004589586,-40.57240488257542,0.8850318029131861,12,1.6000022888183594,1.220001220703125,-0.7449970245361328,-3.9299964904785156,-2.1599960327148438,4,-0.10536737817848785,-1.2957737398050742,92.5500030517578,1.268294271439072,93.97000122070312,-1.3499971389879646,92.23999786376952,-0.10536737817848785
10793,2015-12-21,91.83999633789062,92.0199966430664,90.95999908447266,91.69000244140624,1483300.0,0.01011876581030946,3.1568979445292165,-0.1293046749625231,42.926810886953845,47.169042714161606,0.5918376594864156,1.243964670602253,-1.296964792610936,-4.21060660480012,14.284666650681382,1.0999984741210938,0.32184274894989073,-1.0970035552978459,-2.9246653860923573,0.7306582754966655,-2.0108344706951016,-0.18317263990059018,2.3300018310546875,29.393785965131002,-9.537050183997557,0.9138309153972571,12,0.6800041198730469,0.3000030517578125,-1.9149951934814453,-4.849994659423828,-1.7699966430664062,0,-0.11095378068746298,-1.1111111111111587,90.91999816894531,-1.2957737398050742,92.5500030517578,1.268294271439072,93.97000122070312,-0.11095378068746298
10794,2015-12-22,92.81999969482422,92.98999786376952,91.75,92.58000183105469,1426200.0,0.01067076868479,3.275897449389145,1.6000508646997467,48.313260985864524,46.519167203297215,-0.34093177581023326,0.2367186281448994,-2.155954760848786,-5.189816135388526,13.338526571583678,1.239997863769517,-0.09687844474083818,-0.09200019836426065,-1.9112627496626118,1.7272623529340905,-1.0016314740134362,0.8176310772849149,1.2839985656738264,59.090898582086446,16.91028239727992,0.9096312756491785,12,-0.2999992370605469,-0.6800003051757812,-2.9749984741210938,-5.829998016357422,-2.9000015258789062,1,-0.11484589601123707,3.1568979445292165,91.83999633789062,-1.1111111111111587,90.91999816894531,-1.2957737398050742,92.5500030517578,-0.11484589601123707
10795,2015-12-23,94.20999908447266,94.3499984741211,93.1500015258789,93.44000244140624,1139300.0,0.014975214331162556,1.2857184377838329,3.2083479034873594,55.450788183031634,46.64042042112214,-1.615501784092757,-1.1475332402732477,-3.371476799707139,-6.557997509486199,12.957787075273766,1.529998779296875,-0.2713729872608752,1.2569992065429716,-0.64279859445017,3.156797007536113,0.3071003060463937,2.2068981070395495,-3.339996337890611,95.97702409400827,48.73508493280899,0.949898900496571,12,-1.5999984741210938,-1.7299995422363281,-4.38749885559082,-7.219997406005859,-5.6100006103515625,2,-0.1396878904638884,3.275897449389145,92.81999969482422,3.1568979445292165,91.83999633789062,-1.1111111111111587,90.91999816894531,-0.1396878904638884
10796,2015-12-24,94.12999725341795,94.44000244140624,93.97000122070312,94.0,339000.0,-0.0008491861992586669,-3.947516363490193,0.16882833787463783,49.370436396987024,47.71913203146817,-1.568791032931287,-1.0637912357099566,-3.0637163748334046,-6.45131176428437,12.449482568912876,0.4700012207031108,-0.36000691180538524,1.1399974822997905,-0.8233951190744335,3.1033900836740145,0.15830118161267137,2.1216937829869096,-3.1903945922851307,91.31638054653818,46.1143343445362,0.9816963006871142,12,-1.474994659423814,-1.4949989318847514,-4.352497100830064,-7.139995574951158,-4.149993896484361,3,-0.10432380730222135,1.2857184377838329,94.20999908447266,3.275897449389145,92.81999969482422,3.1568979445292165,91.83999633789062,-0.10432380730222135
10797,2015-12-28,93.7300033569336,94.0199966430664,93.1500015258789,93.83000183105469,750000.0,-0.004249377543350974,2.625069540476531,-0.7692352837608681,51.132469681419266,48.05693076816332,-0.9084697250559657,-0.655671308363992,-2.4549364610818287,-6.046647934183909,11.862174414421185,0.9799957275390483,-0.37490861767682304,0.7135032653808651,-1.2759577069393373,2.7029642377010674,-0.281227220779229,1.7082337515409591,-2.6503847045898397,79.59774713843206,33.649976863623834,0.9947304861600994,12,-1.0750007629394531,-0.7950019836425781,-4.0500030517578125,-6.740001678466797,-2.2700042724609375,0,-0.0802304918716793,-3.947516363490193,94.12999725341795,1.2857184377838329,94.20999908447266,3.275897449389145,92.81999969482422,-0.0802304918716793
10798,2015-12-29,94.25,94.43000030517578,93.8499984741211,94.0999984741211,800100.0,0.005547814194417633,1.274507457327928,-1.5000381475547417,57.01000934846185,49.374967528001335,-1.3580791113113264,-1.2167887463050704,-2.716147213895397,-6.552995711371267,11.096605936396909,0.6999969482421875,-0.44686289637151333,1.2200000762939425,-0.8004128379499491,3.240412990537834,0.2097936191720038,2.230206533415881,-3.0359659960937506,92.93671862591658,41.97530838357602,1.0102064571219438,12,-1.5949974060058594,-1.3149986267089844,-4.732500076293945,-7.259998321533203,-3.839996337890625,1,-0.05824931420445123,2.625069540476531,93.7300033569336,-3.947516363490193,94.12999725341795,1.2857184377838329,94.20999908447266,-0.05824931420445123
10799,2015-12-30,93.19000244140624,94.41999816894531,93.16000366210938,94.0999984741211,969200.0,-0.011246658446618207,-1.5979439825702577,-6.06657850567122,52.677385947209025,49.435177363590284,-0.16667996736505586,-0.24578899650579444,-1.3956412943576737,-5.486651956142978,9.682003314864836,1.2599945068359375,-0.2203423819939445,0.2085025787353345,-1.7430944392375096,2.1600995967081786,-0.7672959302510947,1.1843010877217637,-1.8469296999999898,3.1008439642058607,-48.699842538938164,0.9757985089864231,12,-0.5349998474120952,-0.25500106811522016,-3.272500991821275,-6.104999542236314,-2.930000305175753,2,-0.033480015718893585,1.274507457327928,94.25,2.625069540476531,93.7300033569336,-3.947516363490193,94.12999725341795,-0.033480015718893585
10800,2015-12-31,92.68000030517578,93.41999816894531,92.41000366210938,92.79000091552734,1071100.0,-0.005472712982823702,-2.1077045870698154,0.12088031859148837,47.903778410967874,49.446090597618856,0.15767306336043418,0.2203813233712566,-0.6605027163540456,-5.0064164097381365,8.23855104507877,1.0099945068359375,-0.2054945508364625,-0.26649971008301065,-2.2131066852024333,1.680107265036412,-1.2398031976427148,0.7068037774766935,-1.2130503757695408,13.300335242562369,-35.84481248721307,0.9733034875597092,12,-0.024997711181640625,0.2550010681152344,-2.7624988555908203,-5.594997406005859,-2.3199996948242188,3,-0.029779910737401383,-1.5979439825702577,93.19000244140624,1.274507457327928,94.25,2.625069540476531,93.7300033569336,-0.029779910737401383
10801,2016-01-04,91.05999755859376,92.68000030517578,89.91000366210938,92.68000030517578,1895500.0,-0.01747952893016491,2.419743144152927,14.72721598002484,48.60529492602847,50.376692751880384,1.7255516908607405,1.831921003030672,1.1569136104826043,-3.391413708327562,8.392568636185583,2.7699966430664062,-0.1346612071374551,-1.8215023040771285,-3.9306045560636136,0.2875999479093565,-2.876053430070371,-0.766951178083886,3.3800048828124716,25.442361738220743,-27.72370023737781,1.0545511259932412,1,1.1150054931640483,1.3950042724609233,-1.1424961090088033,-3.9749946594238423,-0.6399993896484517,0,-0.027015145513151984,-2.1077045870698154,92.68000030517578,-1.5979439825702577,93.19000244140624,1.274507457327928,94.25,-0.027015145513151984
10802,2016-01-05,89.7300033569336,91.5,89.12999725341797,91.08000183105469,2428600.0,-0.014605691163173673,1.1643911972603789,0.8333309785859344,38.904506647593195,49.929770058618104,3.2061549203998965,2.951750642213213,2.544630195708436,-2.0761201445670707,8.41287615054758,2.3700027465820312,-0.3427686317404266,-2.9219966888427678,-5.347246696956404,-0.49674668072913164,-4.134621692899586,-1.7093716847859497,4.619399108886711,11.320863359062132,-39.366387860437726,1.2126250040568154,1,2.0549964904785156,2.3349952697753906,0.1874980926513672,-2.645000457763672,-0.1300048828125,1,0.0027861360821033188,2.419743144152927,91.05999755859376,-2.1077045870698154,92.68000030517578,-1.5979439825702577,93.19000244140624,0.0027861360821033188
10803,2016-01-06,87.5199966430664,88.66999816894531,86.91000366210938,87.91999816894531,2547700.0,-0.024629517788783417,-1.1728495066757718,0.29629776147660036,35.063290161269975,48.4575510781076,5.295840658646867,4.952576733185666,4.753696814887462,0.10474849966190902,8.742588842713314,2.8199996948242188,-0.44141666674191526,-4.838003158569336,-8.146300811088523,-1.5297055060501492,-6.492151984828922,-3.1838543323097497,6.620629614257808,8.122415807385584,-42.59110688756733,1.6541488262595918,1,3.1550064086914062,3.4350051879882812,3.1950035095214844,-0.4349937438964844,4.360000610351548,2,0.04501831115778954,1.1643911972603789,89.7300033569336,2.419743144152927,91.05999755859376,-2.1077045870698154,92.68000030517578,0.04501831115778954
10804,2016-01-07,84.7300033569336,85.98999786376953,84.51000213623047,85.33000183105469,2606600.0,-0.031878352298289836,-1.8461431243810293,1.4999904632932155,22.597859696009678,44.80722569066071,7.618782478891831,7.5333951850820995,7.505797122638768,2.8438150375520195,10.110760062387042,3.0099945068359375,-0.3460831112524687,-7.249996566772467,-12.003100510102612,-2.4968926234423208,-9.626548538437532,-4.873444595107401,8.976785544677725,2.4691506022600485,-40.70307780332784,2.376551971665072,1,4.744998931884766,5.024997711181641,7.144994735717773,2.414997100830078,8.80999755859375,3,0.06703646972900756,-1.1728495066757718,87.5199966430664,1.1643911972603789,89.7300033569336,2.419743144152927,91.05999755859376,0.06703646972900756
10805,2016-01-08,84.0199966430664,85.48999786376953,83.83000183105469,85.18000030517578,2159100.0,-0.00837963750427595,-1.15584840227892,1.9333443535979045,23.591313923336656,41.94287874914399,7.522388316561063,7.99405008882195,8.173714984304837,3.4937785482147774,11.335441630826843,1.6599960327148438,-0.39425584406264136,-7.54150314331055,-13.470960233454065,-1.6120460531670346,-10.506231688382314,-4.576774598238785,8.951049317314443,2.1468344041786676,-39.144186366415425,2.9647285450717598,1,5.110004425048828,5.1150054931640625,8.367502212524414,3.5600051879882812,10.910003662109375,4,0.0742680997676406,-1.8461431243810293,84.7300033569336,-1.1728495066757718,87.5199966430664,1.1643911972603789,89.7300033569336,0.0742680997676406
10806,2016-01-11,83.19000244140625,84.37000274658203,81.80999755859375,84.37000274658203,4311200.0,-0.009878531716516648,3.338990721882779,1.0172384309805056,24.820845804625762,39.01936498505583,7.417362710143792,8.462455580502336,8.901139317538124,4.260049996525581,12.461394424741345,2.5600051879882812,-0.6739276726421082,-7.866497421264654,-14.809823558192804,-0.9231712843365045,-11.338160489728736,-4.394834352800572,8.866939106041983,14.241532870163326,-30.755656860709053,3.4716630684640752,1,4.929996490478516,4.93499755859375,9.354997634887695,4.3899993896484375,12.379997253417969,0,0.08618821923938991,-1.15584840227892,84.0199966430664,-1.8461431243810293,84.7300033569336,-1.1728495066757718,87.5199966430664,0.08618821923938991
10807,2016-01-12,83.79000091552734,84.5199966430664,82.56999969482422,84.08999633789062,2132700.0,0.007212386783420177,2.3620752024098444,0.2542333430317137,23.220225673866807,35.26494457676748,5.877139751140675,7.650629422391802,8.210198175103969,3.616415354791002,14.293754888909099,1.9499969482421875,-1.2430752999179333,-6.882999038696283,-14.542794233004741,0.7767961556121747,-10.712896635850512,-3.0531014415420543,7.037307353258356,28.86302012780903,-17.35987676660259,3.8298975971542326,1,4.3249969482421875,4.334999084472656,8.967498779296875,3.7900009155273438,12.069999694824219,1,0.07912635375314037,3.338990721882779,83.19000244140625,-1.15584840227892,84.0199966430664,-1.8461431243810293,84.7300033569336,0.07912635375314037
10808,2016-01-13,82.4800033569336,84.87999725341797,82.23999786376953,84.48999786376953,3002500.0,-0.015634294596970078,-1.120476759506082,6.700083924620432,16.3411256546583,31.227582322039638,5.969770468696282,8.58068493258584,9.411510842328966,4.897708782205967,16.13026814861482,2.6399993896484375,-1.7761909467823216,-7.672496795654297,-16.076579792883877,0.7315862015752828,-11.874538294269087,-3.470455297039507,7.26522762662907,16.028845679992553,-27.38628968887682,4.202041498614786,1,5.1349945068359375,5.644996643066406,10.277496337890625,5.099998474121094,13.949996948242188,2,0.08632389460964984,2.3620752024098444,83.79000091552734,3.338990721882779,83.19000244140625,-1.15584840227892,84.0199966430664,0.08632389460964984
10809,2016-01-14,82.83000183105469,83.9800033569336,81.81999969482422,82.83000183105469,2530200.0,0.004243434285598591,-1.1386129639001987,-0.0,10.265329532129002,27.045532446613098,4.465227862425266,7.894312483031015,8.904362564459603,4.555718085634098,17.74563281771435,2.160003662109375,-2.3716711249788602,-6.851998519897464,-15.800033718207303,2.096036678412375,-11.326016119052383,-2.3779809207425444,5.963001141511711,27.717505105266977,-8.675103914815669,4.474017599154919,1,4.414997100830078,5.2949981689453125,9.927497863769531,4.75,11.919998168945312,3,0.10925987229629919,-1.120476759506082,82.4800033569336,2.3620752024098444,83.79000091552734,3.338990721882779,83.19000244140625,0.10925987229629919
10810,2016-01-15,81.25,81.98999786376953,80.62999725341797,80.7699966430664,2556000.0,-0.01907523597883476,-2.578938914822065,100.0,9.292004029790363,22.67738901369775,4.753231088021806,8.930367565742927,10.321411256392338,6.183001798346453,19.202841987338054,2.2000045776367188,-3.2263668587358723,-7.796000289916989,-17.25440332614984,1.6624027463158626,-12.525201808033415,-3.0667987718005634,6.705042322889682,14.588299919577205,-14.243101420386663,4.729201518116427,1,4.814998626708984,6.284999847412109,11.507499694824219,6.3300018310546875,12.959999084472656,4,0.1512615497295673,-1.1386129639001987,82.83000183105469,-1.120476759506082,82.4800033569336,2.3620752024098444,83.79000091552734,0.1512615497295673
10811,2016-01-19,81.69000244140625,82.29000091552734,80.69000244140625,81.94000244140625,2432400.0,0.005415414663461515,2.368428660916494,-0.5208296908527378,12.042855472938484,19.692761105402777,3.1785803923240508,8.047652426228296,9.722787894665032,5.826850956103343,20.59970006441797,1.5999984741210938,-4.008778842854127,-6.812997817993164,-16.66321588995372,3.0372202539673907,-11.738106853973434,-1.8878887820128938,5.239533571757391,24.941298540900736,2.426924927874257,4.925109035980275,1,2.9599952697753906,5.844997406005859,11.037496566772461,5.8899993896484375,13.290000915527344,1,0.162076110516292,-2.578938914822065,81.25,-1.1386129639001987,82.83000183105469,-1.120476759506082,82.4800033569336,0.162076110516292
10812,2016-01-20,81.33999633789062,82.16000366210938,79.1500015258789,80.27999877929688,2990600.0,-0.004284564733201934,1.229621131631892,-4.239990234375,8.859140684262726,16.781188941290864,2.4734125088431824,8.05619490698166,9.901355169038311,6.20890871432789,23.0573320156975,3.0100021362304688,-4.7612148758691575,-6.684003829956055,-16.96177960653995,3.5937719466278395,-11.822891718248002,-1.5451159416641076,4.707604248908623,38.2198332450116,23.59665797004824,5.13888788829195,1,1.2300033569335938,5.455005645751953,11.387502670288086,6.2400054931640625,13.590003967285156,2,0.1749447258126422,2.368428660916494,81.69000244140625,-2.578938914822065,81.25,-1.1386129639001987,82.83000183105469,0.1749447258126422
10813,2016-01-21,81.6500015258789,82.51000213623047,80.58000183105469,81.83000183105469,3716000.0,0.0038112269725278924,1.506492412720274,-0.16981199976967812,11.378871698080445,15.534634719298726,1.3892810922655485,7.318881365723101,9.435452806395176,5.908174527797712,25.55685747393911,1.9300003051757812,-5.481206898033989,-5.864498901367185,-16.353886400868603,4.624888598134234,-11.109192651117894,-0.6198051516164753,3.293983211173085,51.75981474636616,34.20527349847416,5.2446937497507085,1,0.6699981689453125,5.145000457763672,10.979997634887695,5.930000305175781,12.599998474121094,3,0.17403550298733061,1.229621131631892,81.33999633789062,2.368428660916494,81.69000244140625,-2.578938914822065,81.25,0.17403550298733061
10814,2016-01-22,82.16000366210938,83.20999908447266,81.51000213623047,82.76000213623047,2039500.0,0.006246198734838115,1.2666741265570403,3.333319204848896,14.79253831419092,14.5569929849492,0.5323712660113955,6.291900317402849,8.811918254037693,5.4066710700215594,27.70899934579547,1.6999969482421875,-5.990472453078681,-4.821496963500977,-15.258979775624368,5.615985848622415,-10.040238369562672,0.39724444256071934,1.8569437611549233,74.13802823253506,53.73018258706322,5.218741406061698,1,-0.1450042724609375,4.634998321533203,10.312496185302734,5.4199981689453125,14.67999267578125,4,0.17368544312331213,1.506492412720274,81.6500015258789,1.229621131631892,81.33999633789062,2.368428660916494,81.69000244140625,0.17368544312331213
10815,2016-01-25,81.05000305175781,84.05000305175781,80.94999694824219,84.05000305175781,1654600.0,-0.013510230779888222,1.0666707356770833,5.0000127156898895,15.31535342106514,13.500827164553577,1.3150669934505004,6.7094322305697744,9.783798325078052,6.527264609022595,28.979707603756122,3.100006103515625,-6.320869651043097,-5.2734977722168,-15.448205052354297,4.901209507920697,-10.360851412285555,-0.18614413214804415,-1.9000015258789062,38.77552926961805,18.219459096253395,5.087353640068751,1,0.964996337890625,5.744998931884766,11.422496795654297,6.529998779296875,15.969993591308594,0,0.1690314180431738,1.2666741265570403,82.16000366210938,1.506492412720274,81.6500015258789,1.229621131631892,81.33999633789062,0.1690314180431738
10816,2016-01-26,84.30999755859375,84.33999633789062,81.91000366210938,82.08000183105469,2525800.0,0.04022201584315965,1.1222705677752087,-0.7433319091796875,33.43519844576814,14.635824139209278,-1.977280990674231,2.820642685538246,6.431677974679786,3.339878950406714,30.1998081521447,3.2899932861328125,-6.109079306138824,-1.5225032806396541,-11.037404207410503,7.992397646131195,-6.279953744025079,3.2349471827457705,-5.061996002197262,99.42198826042281,74.48811359919641,4.757450463385426,1,-2.2949981689453125,2.485004425048828,8.16250228881836,4.375003814697266,12.260002136230469,1,0.11742381464308083,1.0666707356770833,81.05000305175781,1.2666741265570403,82.16000366210938,1.506492412720274,81.6500015258789,0.11742381464308083
10817,2016-01-27,86.20999908447266,88.0,84.62000274658203,87.5,3423800.0,0.022535898243366104,1.9519614865652746,-0.5784768551780766,45.91901149685364,17.922255899453205,-3.9089762671888053,0.34612085425546013,4.511954628414699,1.5106996544290041,31.35047405775908,3.69000244140625,-5.838321606195052,0.7534984588623104,-8.012197826748206,9.519194744472827,-3.629349683942948,5.136346601667569,-6.758317736816409,75.87599248987716,46.79906003628143,4.38284814280526,1,-2.634998321533203,0.5850028991699219,6.212499618530273,2.4750022888183594,11.520004272460938,2,0.10172838841893128,1.1222705677752087,84.30999755859375,1.0666707356770833,81.05000305175781,1.2666741265570403,82.16000366210938,0.10172838841893128
10818,2016-01-28,88.76000213623047,88.7699966430664,86.61000061035156,87.11000061035156,3301700.0,0.029578970871571464,1.5868362503369287,-1.2790700425234944,62.74508384606104,23.75333971211232,-6.117835932403736,-2.778734715000155,1.9814480701449781,-0.961875587117774,32.19324506532079,2.55999755859375,-5.4759937261097775,3.5780014038085994,-4.3301327985375195,11.486135606154718,-0.37606569736446716,7.532068504981666,-8.795421669433594,99.8721930022254,64.64410972657545,3.954067101173062,1,-4.8000030517578125,-1.9650001525878906,3.569997787475586,-0.07500076293945312,9.019996643066406,3,0.06951327197441359,1.9519614865652746,86.20999908447266,1.1222705677752087,84.30999755859375,1.0666707356770833,81.05000305175781,0.06951327197441359
10819,2016-01-29,90.06999969482422,90.06999969482422,88.69999694824219,89.26000213623047,3257900.0,0.01475887254467545,2.382733026900761,0.49090715729022655,68.43388696410605,30.3246600381474,-7.0323661492260925,-4.568699367653437,0.65273399737859,-2.16225068369576,33.57678945426436,1.3700027465820312,-5.081350819772652,5.043999099731451,-2.3021206465150783,12.39011884597798,1.3709392266081863,8.717058972854716,-9.400985933925782,100.0,58.084559831625334,3.673059873123264,1,-5.459999084472656,-3.2749977111816406,2.260000228881836,-1.3849983215332031,7.029998779296875,4,0.046408352607288705,1.5868362503369287,88.76000213623047,1.9519614865652746,86.20999908447266,1.1222705677752087,84.30999755859375,0.046408352607288705
10820,2016-02-01,89.91999816894531,90.27999877929688,88.41999816894531,88.4800033569336,2481100.0,-0.0016653883244935885,-1.3846082367843187,1.7777767312184463,71.39221559790548,36.91903338536596,-6.1722717070465904,-4.88661124678714,0.8134833551690264,-1.9407072197685267,35.39640733405215,1.8600006103515625,-4.4134190652212055,5.0319976806640625,-1.7939994957774275,11.857994857105552,1.6189990924433175,8.444996268884807,-8.310885814654299,95.69891492992257,48.2057763958603,3.412998588220748,2,-5.204998016357422,-3.1249961853027344,2.410001754760742,-1.2349967956542969,6.959999084472642,0,0.07695727657760565,2.382733026900761,90.06999969482422,1.5868362503369287,88.76000213623047,1.9519614865652746,86.20999908447266,0.07695727657760565
10821,2016-02-02,88.5999984741211,89.69999694824219,88.19999694824219,89.30000305175781,3340400.0,-0.014679712207557594,1.0000101725777821,-0.48611604138961445,64.62004252050892,43.11468914494886,-4.21194029577174,-3.9635724119907394,2.080112189329199,-0.5463750423750184,35.88579410813693,1.720001220703125,-3.6923725277138715,3.8349979400634737,-2.6001919820819666,10.270187862208914,0.6174029789907536,7.052592901136194,-5.950379748829377,70.31799500449542,19.622748592979136,3.2175949610727184,2,-3.1699981689453125,-1.8049964904785156,3.9450016021728516,0.08500289916992188,8.45999908447267,1,0.09503384101529844,-1.3846082367843187,89.91999816894531,2.382733026900761,90.06999969482422,1.5868362503369287,88.76000213623047,0.09503384101529844
10822,2016-02-03,89.9800033569336,90.0,88.0,89.76000213623047,2023900.0,0.015575676146490913,14.384940430776455,-0.3142854028838923,72.69973103183283,49.92811795981024,-4.735457537759572,-5.611597110244475,0.6339471998079489,-1.8410327524272816,36.091379423527606,2.0,-2.666562247974369,5.202502822875971,-1.2741321992766927,11.679137845028635,1.964185311799639,8.440820333952303,-6.4147390251612535,91.82573373191916,35.22750534482219,3.238317511076332,2,-4.3650054931640625,-3.19000244140625,2.664997100830078,-1.2950019836425781,8.189994812011719,2,0.0732384540123805,1.0000101725777821,88.5999984741211,-1.3846082367843187,89.91999816894531,2.382733026900761,90.06999969482422,0.0732384540123805
10823,2016-02-04,91.45999908447266,92.70999908447266,89.5199966430664,89.56999969482422,1751200.0,0.016448051481707582,-2.2060237545718735,8.590858648911084,74.44756103834015,56.556453818049036,-5.227268394340797,-7.147752158684014,-0.93054715051872,-3.2289231289423697,35.82497208417464,3.19000244140625,-1.6129869802431358,6.485498428344727,-0.557312415342281,13.528309272031734,2.96409300650123,10.006903850188223,-7.088966618997375,73.46071670967314,12.663609699923285,3.521405421843504,2,-4.630001068115234,-4.6699981689453125,1.3350028991699219,-2.7749977111816406,6.5800018310546875,3,0.06855460677044123,14.384940430776455,89.9800033569336,1.0000101725777821,88.5999984741211,-1.3846082367843187,89.91999816894531,0.06855460677044123
10824,2016-02-05,90.41000366210938,91.37000274658205,89.94000244140625,91.0,1866400.0,-0.011480378666891333,1.1503734382708013,-0.31216747535583667,76.75233093013493,63.38278465239013,-3.2228599262670485,-5.955762056175928,0.028098813951572765,-2.0768240916199545,34.791914675167945,1.5199966430664062,-0.4207039735227198,5.151502990722662,-2.296243691895995,12.599249673341319,1.4276296494133334,8.87537633203199,-4.871515869974459,51.16781593555672,-14.835163127959234,3.723873341309328,2,-3.1000022888183594,-3.6250038146972656,2.384998321533203,-1.7250022888183594,7.569999694824219,4,0.08151747393719266,-2.2060237545718735,91.45999908447266,14.384940430776455,89.9800033569336,1.0000101725777821,88.5999984741211,0.08151747393719266
10825,2016-02-08,90.26000213623048,90.56999969482422,88.66999816894531,89.33000183105469,2372600.0,-0.0016591253158168007,1.4516221125117517,-1.5762814876118794,75.46047200675636,68.05225949249993,-1.8204727874449844,-5.601497200806122,0.08086777852842886,-1.8537745376707306,33.28576153873512,1.9000015258789062,0.7486478514528159,4.689501190185567,-3.0566239780192745,12.435626358390408,0.816438606083139,8.562563774287995,-3.7175027631682838,47.98306954413174,-22.25499220087552,3.873062584102423,2,-1.5950012207031392,-3.9750022888183736,2.534999847412095,-1.5750007629394673,8.059997558593736,0,0.07578103452254448,1.1503734382708013,90.41000366210938,-2.2060237545718735,91.45999908447266,14.384940430776455,89.9800033569336,0.07578103452254448
10826,2016-02-09,90.36000061035156,91.04000091552734,89.25,89.4800033569336,1373800.0,0.0011078935492396802,-1.671635247698378,0.9462332953230862,77.20145740746028,71.52808681590066,-1.0862597192758585,-5.41439443289957,-0.1172059906706977,-1.9001592415313837,31.26573190979185,1.7900009155273438,1.9079887386902925,4.430999755859375,-3.5124020348860796,12.37440154660483,0.4592988604866406,8.40270065123211,-2.954051277691903,50.10617981077154,-23.18304016416888,3.9717008953727277,2,-0.7000007629394531,-4.430000305175781,2.4350013732910156,-1.6749992370605469,10.319999694824219,1,0.07215578352175744,1.4516221125117517,90.26000213623048,1.1503734382708013,90.41000366210938,-2.2060237545718735,91.45999908447266,0.07215578352175744
10827,2016-02-10,90.41999816894531,91.86000061035156,90.0999984741211,90.62999725341795,1682000.0,0.0006639836010235989,-3.1411889310750283,-0.238636068075203,76.85241811713209,73.09556840157524,-0.543412189266661,-5.219845941761633,-0.27047848388195916,-1.9024563465673339,29.357749273864137,1.7600021362304688,3.218539974242688,4.159497451782229,-3.959481548123293,12.278476451687752,0.10000795182946831,8.21898695173499,-2.2714818710318383,43.31682186689731,-31.34509648168102,4.059489499952761,2,-0.06499862670898438,-4.489997863769531,1.8950042724609375,-1.7349967956542969,10.900001525878906,2,0.07343507547126849,-1.671635247698378,90.36000061035156,1.4516221125117517,90.26000213623048,1.1503734382708013,90.41000366210938,0.07343507547126849
10828,2016-02-11,89.5999984741211,90.37000274658205,88.31999969482422,88.93000030517578,1779000.0,-0.009068786899244285,-1.16931609923869,-3.1904813805633405,72.35576471192377,73.53133259577719,0.4562512562773122,-4.046553254034933,0.4196488960749889,-1.0164843134947148,27.287067438724765,2.0999984741210938,4.068930228319402,2.9834980010986385,-5.0615725845574815,11.028568586754758,-1.0390372917294144,7.006033293926691,3.1100006103515625,36.15814825590793,-36.976750157384785,4.02253529282806,2,0.7550010681152344,-3.6699981689453125,2.325000762939453,-0.9149971008300781,12.150001525878906,3,0.09564731965145579,-3.1411889310750283,90.41999816894531,-1.671635247698378,90.36000061035156,1.4516221125117517,90.26000213623048,0.09564731965145579
10829,2016-02-12,91.87999725341795,92.0999984741211,90.05999755859375,90.44000244140624,1587300.0,0.025446415380859566,1.1702169104964872,2.149251861805097,80.40426817958092,74.5326717715189,-1.72097811359383,-5.917161705865979,-1.972208934502305,-3.208439628703516,25.237679731743732,2.5,4.637840587260982,4.8109970092773295,-3.354485140322069,12.976479158876728,0.7282559344776303,8.893738084077029,0.7422018432617392,94.17986000661985,16.00892506362355,4.082741074799701,2,-1.5249977111816264,-5.949996948242173,-1.0649948120117045,-1.5999984741210795,10.40000152587892,4,0.06704401225785017,-1.16931609923869,89.5999984741211,-3.1411889310750283,90.41999816894531,-1.671635247698378,90.36000061035156,0.06704401225785017
10830,2016-02-16,93.54000091552734,93.70999908447266,91.68000030517578,93.01000213623048,2250300.0,0.018067084368003083,3.6666900519152517,0.36805603386614677,78.47009215989071,76.07156617589466,-3.1441212289165463,-6.966390793840304,-3.701942766565651,-4.758356907023369,22.97638939641794,2.029998779296875,4.762669002819621,5.856500625610352,-2.314920673371134,14.027921924591837,1.7707899761196018,9.942211275101101,-5.220001220703125,96.84604474590857,20.48073233241243,4.0857106494907445,2,-2.6850013732910156,-7.1100006103515625,-3.924999237060547,-3.7849998474121094,8.55999755859375,1,0.04746635020258183,1.1702169104964872,91.87999725341795,-1.16931609923869,89.5999984741211,-3.1411889310750283,90.41999816894531,0.04746635020258183
10831,2016-02-17,94.93000030517578,95.20999908447266,93.79000091552734,94.0,2767700.0,0.014859946290824766,-1.1037033688053486,1.7547215984338582,77.77070992258841,76.63500827486752,-3.9580095665133967,-7.7088619224538775,-5.114075525566889,-6.023640621618512,20.98440843465486,1.6699981689453125,4.714777493968398,6.58450012207031,-1.6871059404635815,14.8561061846042,2.448697090803364,10.720303153337255,-6.50220062255859,95.93615668939613,18.703054053814057,4.135803031266946,2,-3.1650009155273438,-7.75,-5.79749870300293,-5.5149993896484375,6.459999084472656,2,0.03571051699937278,3.6666900519152517,93.54000091552734,1.1702169104964872,91.87999725341795,-1.16931609923869,89.5999984741211,0.03571051699937278
10832,2016-02-18,95.56999969482422,95.8499984741211,94.76000213623048,95.0999984741211,1668600.0,0.006741803303391913,1.1165002518443623,0.5053774908324241,74.69180882575876,76.66214691791404,-4.159047992724851,-7.618740909324714,-5.83241407371284,-6.5286674445042365,18.571249033690112,1.0899963378906108,4.66462697691918,6.5129993438720675,-1.6689336004156416,14.694932288159777,2.42203287172822,10.603965816015915,-6.8709120361328075,96.2815561130407,21.006977997213085,4.090966472143854,2,-3.4850006103515625,-8.069999694824219,-7.447500228881836,-7.165000915527344,5.8300018310546875,3,0.05346866827109875,-1.1037033688053486,94.93000030517578,3.6666900519152517,93.54000091552734,1.1702169104964872,91.87999725341795,0.05346866827109875
10833,2016-02-19,95.86000061035156,95.88999938964844,94.31999969482422,95.13999938964844,2579600.0,0.003034434618116366,3.025646543291991,1.5319135121096032,72.6703306091748,76.20859132669624,-4.2010581786132235,-7.156497472089214,-6.169340667124857,-6.673454015739594,16.206150141403654,1.5699996948242188,4.865200027513907,6.092500305175776,-1.8454843798504044,14.030484990201955,2.1235079626626856,10.061492647688866,-6.731858302734366,99.48544134005104,26.209139105985855,3.968992342513091,2,-3.7550010681152344,-8.34000015258789,-7.740001678466797,-7.4550018310546875,5.5500030517578125,4,0.05695805392977493,1.1165002518443623,95.56999969482422,-1.1037033688053486,94.93000030517578,3.6666900519152517,93.54000091552734,0.05695805392977493
10834,2016-02-22,96.43000030517578,97.33999633789062,96.20999908447266,96.25,1640700.0,0.005946168278687214,-7.692215147158074,0.25,74.6778040060411,76.12162821550565,-4.277101455249323,-6.959423391103826,-6.744825987307365,-7.063272699809573,14.38426458679273,1.4799957275390625,4.839244056755831,5.949000167846677,-1.6686851409001235,13.566685476593477,2.1401575134732695,9.757842822220084,-6.7609094309960795,83.92232030808758,12.925386725767297,3.8088426543734024,2,-3.6000022888183594,-8.185001373291016,-8.560001373291016,-8.025001525878906,6.199996948242173,0,0.05516954970432231,3.025646543291991,95.86000061035156,1.1165002518443623,95.56999969482422,-1.1037033688053486,94.93000030517578,0.05516954970432231
10835,2016-02-23,94.75,96.55999755859376,94.68000030517578,96.19000244140624,1558400.0,-0.01742196722865308,-1.379740600886572,-7.999999999999921,72.69374023451252,75.62077075184479,-2.115704734008176,-4.427424891251675,-5.093169902446505,-5.223804916374789,12.778763797844553,1.879997253417983,4.603545368626428,3.5840000152587947,-2.8320083016090507,10.00000833212664,0.375995856824872,6.7920041736927175,-4.3138185794492045,27.042262601949258,-42.22128236402284,3.208004158433922,2,-1.9200019836425781,-6.505001068115234,-7.065000534057617,-6.345001220703125,7.690002441406236,1,0.07947228263110162,-7.692215147158074,96.43000030517578,3.025646543291991,95.86000061035156,1.1165002518443623,95.56999969482422,0.07947228263110162
10836,2016-02-24,94.20999908447266,94.55999755859376,92.98999786376952,93.62000274658205,2790200.0,-0.005699218105829518,1.43412072248967,-0.4097189844445328,66.64043497782616,74.48610595858857,-1.086395602707654,-3.2756569095537884,-4.617386639653901,-4.541345809985472,11.01216282568959,1.760002136230483,4.406159335905386,2.548999023437503,-3.1244883969892783,8.222486443864284,-0.2877446867758948,5.3857427336509005,-3.0834361721878736,28.046014911525535,-36.77880562148725,2.8367437102133928,2,-1.3800010681152344,-5.965000152587891,-7.409999847412109,-6.395000457763672,9.23000335693358,2,0.083749065559102,-1.379740600886572,94.75,-7.692215147158074,96.43000030517578,3.025646543291991,95.86000061035156,0.083749065559102
10837,2016-02-25,94.9800033569336,95.0999984741211,93.97000122070312,94.63999938964844,1583000.0,0.00817327544786961,2.8965812078241537,0.5762814876118693,64.66668446858728,73.63176370932895,-1.275692311409017,-3.5362521344668068,-5.384989622174913,-5.150833145295167,11.335748249709646,1.1299972534179688,4.2888398866193995,2.8805030822753963,-2.3580564858346236,8.119062650385416,0.26122329822038637,5.499782866330406,-3.2320971020882325,45.74726876349413,-17.242220204425706,2.6192797840550073,2,-1.2800064086914062,-6.735004425048828,-8.887504577636719,-7.165004730224609,7.689994812011719,3,0.06748784803287666,1.43412072248967,94.20999908447266,-1.379740600886572,94.75,-7.692215147158074,96.43000030517578,0.06748784803287666
10838,2016-02-26,94.93000030517578,95.7300033569336,94.76000213623048,95.5,1276500.0,-0.0005264587280535693,-1.1318801089918609,-1.6764501290250196,70.5454250367425,72.53633669345801,-0.43596501412284283,-3.1624481280117607,-5.379217047920491,-4.958613846753153,12.1181655835693,0.9700012207031108,4.152970027690571,2.5220001220703097,-2.6142066267604207,7.65820687090104,-0.04610325234504842,5.090103496485668,-2.6228850420258993,44.597772917569365,-19.065563497652455,2.568103374415364,2,-0.4200019836425781,-5.970001220703125,-10.247499465942383,-7.854999542236328,6.870002746582017,4,0.06815549562734358,2.8965812078241537,94.9800033569336,1.43412072248967,94.20999908447266,-1.379740600886572,94.75,0.06815549562734358
10839,2016-02-29,94.25,95.66999816894531,94.25,95.12999725341795,1566700.0,-0.007163176055933307,-2.2272786384956174,1.5438556571321242,67.30266975724243,71.29551198205266,0.687916244174275,-2.269599805384914,-4.731306121930686,-4.184414005463438,12.86119263526373,1.4199981689453125,4.030283868682218,1.6329998016357479,-3.44245280056559,6.708452403837086,-0.904726499464914,4.17072610273641,-1.439596629376041,35.2941805025144,-29.09876944503835,2.537726301100668,2,0.9149971008300781,-5.105003356933594,-9.692499160766602,-7.174999237060547,8.459999084472656,0,0.07596820861654519,-1.1318801089918609,94.93000030517578,2.8965812078241537,94.9800033569336,1.43412072248967,94.20999908447266,0.07596820861654519
10840,2016-03-01,96.83999633789062,97.12000274658205,94.70999908447266,95.12999725341795,1201500.0,0.027480067245523765,1.1233401112474022,-1.9431868427213224,73.10982080179362,70.77763541307547,-1.5474826668580306,-4.547751345875284,-7.379729180481689,-6.664034188813332,13.952607925104932,2.8700027465820455,4.144675955231506,3.8769962310791044,-1.3650724349408137,9.119064897099022,1.2559618980691454,6.498030564089063,-3.576633670540005,93.2201918245497,25.903890668537144,2.621034333009961,3,-1.6749992370605469,-7.694999694824219,-12.434995651245117,-9.764995574951172,5.720001220703139,1,0.05978935496161175,-2.2272786384956174,94.25,-1.1318801089918609,94.93000030517578,2.8965812078241537,94.9800033569336,0.05978935496161175
10841,2016-03-02,97.0199966430664,97.08000183105469,96.0999984741211,96.4000015258789,1122800.0,0.0018587392811100223,1.648638060086191,0.36257043808809647,73.33803111000081,70.62721566688013,-1.5643474940097377,-4.284259364730431,-7.571491430525967,-6.743466447475839,15.206969670486611,0.9800033569335938,3.9126541422370877,3.6359966278076143,-1.481675904683172,8.7536691602984,1.0771603615622212,6.1948328940530075,-3.348970608661787,96.82520460088554,25.37955299841974,2.558836266245393,3,-1.8549995422363281,-7.394996643066406,-12.614995956420898,-9.944995880126953,6.19000244140625,2,0.05586483184780833,1.1233401112474022,96.83999633789062,-2.2272786384956174,94.25,-1.1318801089918609,94.93000030517578,0.05586483184780833
10842,2016-03-03,96.56999969482422,97.05999755859376,95.8499984741211,96.87999725341795,1632000.0,-0.004638187629481316,2.6119474367440647,-0.4999999999999771,75.30863855519148,70.92036099421532,-1.0701174053390048,-3.4944024011470276,-7.086179968027167,-6.215414102194671,16.33996647388567,1.2099990844726705,3.655118290353755,2.8564998626709013,-2.186415247361893,7.8994149727036955,0.33504230765450416,5.377957417687298,-2.5320766300710034,80.83614894052494,4.723341756182748,2.521457555016398,3,-1.4050025939941406,-5.590000152587891,-12.164999008178711,-9.494998931884766,6.519996643066406,3,0.07114013428903654,1.648638060086191,97.0199966430664,1.1233401112474022,96.83999633789062,-2.2272786384956174,94.25,0.07114013428903654
10843,2016-03-04,97.7300033569336,98.11000061035156,96.22000122070312,96.76000213623048,1546000.0,0.012012049971783734,1.1849757887402206,-3.1290608387478827,73.12253703420019,70.74755355289966,-2.1645959549094727,-4.385431760064989,-8.226320491576203,-7.289505279378716,16.520818836388344,1.8899993896484375,3.3539867227013076,3.7030033111572322,-1.526178029603912,8.932184651918377,1.0884126407766672,6.317593981537797,-3.3618729648666346,90.15551312611426,15.653571026491264,2.6145906703805717,3,-2.180004119873047,-5.370002746582031,-12.545001983642578,-10.65500259399414,6.649993896484361,4,0.0505473717622793,2.6119474367440647,96.56999969482422,1.648638060086191,97.0199966430664,1.1233401112474022,96.83999633789062,0.0505473717622793
10844,2016-03-07,97.77999877929688,98.04000091552734,97.0,97.0,1377700.0,0.0005115667721884432,-1.6666731875268985,0.8041214409312687,69.2028872833069,70.3596810027657,-2.238341079487384,-4.063303286037012,-8.287055560212679,-7.251626889195364,16.71144468528632,1.0400009155273438,3.1210718437848755,3.3844989776611385,-1.8100750812090638,8.57907303653134,0.7872119482260445,5.9817860070962325,-2.962843961035759,90.2940681484141,17.849393534247085,2.5972870294351003,3,-2.229999542236328,-4.724998474121094,-12.402498245239258,-10.704998016357422,7.19000244140625,0,0.041112746191934724,1.1849757887402206,97.7300033569336,2.6119474367440647,96.56999969482422,1.648638060086191,97.0199966430664,0.041112746191934724
10845,2016-03-08,97.0999984741211,97.55999755859376,96.44000244140624,97.30999755859376,1302900.0,-0.006954390608151284,2.1549198912540772,-0.2692300168238376,60.503377465150734,69.67778572357955,-1.3297779379858383,-2.99831881580495,-7.670728683159666,-6.469570277916802,17.459517782869888,1.3399963378906392,2.9082842858688025,2.3624988555908146,-2.580221319968885,7.305219031150514,-0.10886123218904231,4.833858943370672,-1.887702160809127,55.3096822326423,-13.578399226974312,2.4713600877798525,3,-1.05999755859375,-4.0449981689453125,-11.397497177124023,-10.02499771118164,7.8300018310546875,1,0.05777549638012336,-1.6666731875268985,97.77999877929688,1.1849757887402206,97.7300033569336,2.6119474367440647,96.56999969482422,0.05777549638012336
10846,2016-03-09,96.87999725341795,97.7300033569336,96.56999969482422,97.4000015258789,1312600.0,-0.0022657180655031306,-1.0350952336336015,2.47622161671198,56.60947060798006,68.78253973906764,-0.7724381189456011,-2.387204031777813,-7.515691039421895,-6.12268753307896,18.074108078182395,1.160003662109375,2.5925821486766694,1.8164978027343608,-2.7568131877285538,6.389808793197275,-0.4701576924970965,4.103153297965818,-1.319976424461231,45.57512414633507,-19.02797208935847,2.2866554952314546,3,-0.6999969482421733,-3.8249969482421733,-11.12499618530272,-9.804996490478501,8.0,2,0.05862923685183552,2.1549198912540772,97.0999984741211,-1.6666731875268985,97.77999877929688,1.1849757887402206,97.7300033569336,0.05862923685183552
10847,2016-03-10,97.05999755859376,97.62999725341795,96.12999725341795,97.25,1348800.0,0.001857971823687965,2.1579048812220867,0.3653863082836565,56.12243150285017,67.1799849019685,-0.6999727126288491,-2.1547199269257504,-7.747007738843891,-6.182892175926128,18.291657014927264,1.5,2.4239205186234756,1.6644981384277457,-2.4282809886700107,5.757277265525502,-0.3818914251211396,3.710887701976631,-1.1939791558696555,46.96963274931426,-12.674932192424272,2.0463895635488787,3,-0.879997253417983,-4.004997253417983,-10.947496414184585,-9.984996795654311,8.240005493164034,3,0.06336288564365788,-1.0350952336336015,96.87999725341795,2.1549198912540772,97.0999984741211,-1.6666731875268985,97.77999877929688,0.06336288564365788
10848,2016-03-11,98.16999816894531,98.66999816894531,97.79000091552734,97.97000122070312,1474500.0,0.01143623159151086,-2.142861035422343,-1.0526019916480067,58.413912940820545,66.1923452556994,-1.4550626012181596,-2.7297118600739054,-8.91324808300466,-7.145786688796662,19.57040940301278,1.6100006103515483,2.4527295108183864,2.345998764038086,-0.898567933920873,5.590565461997045,0.7237154150586065,3.9682821130175654,-2.040000915527358,80.31496772526991,22.760643825121676,1.6222833489794795,3,-1.4799995422363281,-4.674999237060547,-11.967498779296875,-11.09499740600586,7.5,4,0.05011712601316609,2.1579048812220867,97.05999755859376,-1.0350952336336015,96.87999725341795,2.1549198912540772,97.0999984741211,0.05011712601316609
10849,2016-03-14,98.04000091552734,98.5,97.45999908447266,97.77999877929688,1306900.0,-0.0013242055194322422,-1.3111092273131861,1.3000305180437934,68.7144514951962,65.70397088829966,-0.8168133393795074,-2.2288339209157044,-8.80798856665993,-6.863634738874083,20.14493579975678,1.0400009155273438,2.481794202665128,1.9080013275146541,-0.900350483232728,4.716353138262036,0.503825422140963,3.312177232888345,-1.9100036621093892,75.19696746695196,13.213708489544516,1.404175905373688,3,-0.7800025939941406,-4.545001983642578,-11.230001449584961,-10.96500015258789,6.30999755859375,0,0.06466744470303754,-2.142861035422343,98.16999816894531,2.1579048812220867,97.05999755859376,-1.0350952336336015,96.87999725341795,0.06466744470303754
10850,2016-03-15,97.9800033569336,97.98999786376952,96.73999786376952,97.0999984741211,1314200.0,-0.0006119701961798674,1.7777966159168082,3.3846063558202997,72.68354620972295,65.63125034382435,-0.6460375770288493,-1.9174563234010975,-8.757494551933917,-6.667531090158789,20.01915230251177,1.3000030517578267,2.46625506116888,1.6260036468505916,-1.0167010768510778,4.268708370552261,0.304651284999764,2.9473560087014192,-1.494405975341806,72.834859712306,6.287831677973045,1.3213523618508323,3,-0.7200050354003906,-4.485004425048828,-10.932502746582031,-10.90500259399414,6.589996337890625,1,0.07134106577140553,-1.3111092273131861,98.04000091552734,-2.142861035422343,98.16999816894531,2.1579048812220867,97.05999755859376,0.07134106577140553
10851,2016-03-16,98.31999969482422,98.76000213623048,97.56999969482422,97.81999969482422,1285600.0,0.0034700584429665504,-1.3800048828125284,0.5681786655569427,71.19289806999294,65.17394584546896,-0.8741634152446096,-2.0980275247348175,-9.051014068303559,-6.874768794947073,19.523772478434843,1.1900024414062642,2.563363294716595,1.7965000152587862,-0.8960333666754821,4.4890333971930545,0.450233324291645,3.1427667062259275,-1.5800018310547017,83.26990020886481,13.509723035278228,1.3462666909671366,3,-0.875,-4.779998779296875,-10.844999313354492,-11.244998931884766,6.340003967285156,2,0.06722946125781504,1.7777966159168082,97.9800033569336,-1.3111092273131861,98.04000091552734,-2.142861035422343,98.16999816894531,0.06722946125781504
10852,2016-03-17,100.68000030517578,101.04000091552734,98.41000366210938,98.4499969482422,2363600.0,0.0240032609609111,-1.2770638262736356,4.460006713867159,78.21397071926032,65.73966069936452,-2.8942065841682023,-4.274738989001435,-11.293279944336902,-9.150488875609852,19.117927685779236,2.720001220703125,2.3848112056116975,3.9010005950927678,0.6729010734137262,7.129100116771809,2.286950834253247,5.5150503559322885,-3.940002441406264,91.62789872429519,17.91299489869624,1.6140497608395203,3,-2.095001220703125,-6.0,-12.885000228881836,-13.604999542236328,3.8000030517578125,3,0.04171629852514269,-1.3800048828125284,98.31999969482422,1.7777966159168082,97.9800033569336,-1.3111092273131861,98.04000091552734,0.04171629852514269
10853,2016-03-18,101.31999969482422,101.31999969482422,100.30999755859376,100.87999725341795,2781300.0,0.006356767855666634,3.590893327784649,0.19731021482016972,84.82763182521663,67.47574342624338,-3.320609032207912,-4.727075310264894,-11.734434293596792,-9.718555676420621,18.959621916881147,1.0100021362304545,2.206081452469988,4.268000030517584,0.49040631034262105,8.045593750692547,2.3792031704301024,6.156796890605065,-3.8060012817382898,100.0,20.540082922177703,1.888796860087483,3,-2.595001220703125,-6.5,-13.177499771118164,-14.244998931884766,4.099998474121094,4,0.03928151765615229,-1.2770638262736356,100.68000030517578,-1.3800048828125284,98.31999969482422,1.7777966159168082,97.9800033569336,0.03928151765615229
10854,2016-03-21,101.75,101.91000366210938,100.63999938964844,101.02999877929688,1689000.0,0.004243982495765408,1.4422958420141436,1.6363573311138326,80.72596785528758,69.72269791403637,-3.495870642159943,-4.994130797004772,-11.866549579863147,-10.075628201007518,18.417593875810734,1.2700042724609375,2.057950572110755,4.432000350952151,0.12649048790889594,8.737510213995407,2.2792454194305236,6.584755282473779,-3.4748013305664074,96.90515507427953,18.393273766334687,2.1527549315216294,3,-2.729999542236328,-5.7649993896484375,-13.607500076293945,-14.674999237060547,3.739997863769517,0,0.03852578053017508,3.590893327784649,101.31999969482422,-1.2770638262736356,100.68000030517578,-1.3800048828125284,98.31999969482422,0.03852578053017508
10855,2016-03-22,102.27999877929688,102.47000122070312,101.19000244140624,101.44000244140624,1696800.0,0.005208833211762798,1.0983565550191594,1.1666596024244678,81.53482768431086,72.49218203362868,-3.591498594995727,-5.19755781154673,-12.06347382391769,-10.526481808764913,18.708250916775153,1.2799987792968892,1.9151682314570735,4.585499191284185,-0.07665507017726725,9.247653452745638,2.254422060553466,6.916576322014905,-3.2778391113281202,96.12240036247398,19.103866179368737,2.3310771307307236,3,-2.979999542236328,-5.204998016357422,-14.13749885559082,-15.204998016357422,2.2900009155273438,1,0.02023855807126984,1.4422958420141436,101.75,3.590893327784649,101.31999969482422,-1.2770638262736356,100.68000030517578,0.02023855807126984
10856,2016-03-23,102.0999984741211,102.4499969482422,101.68000030517578,102.3000030517578,1731100.0,-0.0017598778580765195,2.0800335698480543,-0.2381017257038846,84.26272748759146,75.61888158748881,-2.897919356562511,-4.6337245191307375,-11.518866039799121,-10.292328535057806,19.802962134131537,0.7699966430664205,1.8738094071950968,4.010998916625979,-0.7440219944311224,8.766019827683081,1.6334884610974285,6.38850937215453,-2.4042704956054592,90.886626377426,13.758169994890679,2.3775104555285536,3,-2.4949989318847656,-4.369998931884766,-13.457498550415039,-15.02499771118164,2.4199981689453125,2,0.024191980975682315,1.0983565550191594,102.27999877929688,1.4422958420141436,101.75,3.590893327784649,101.31999969482422,0.024191980975682315
10857,2016-03-24,101.38999938964844,101.81999969482422,101.22000122070312,101.44000244140624,1576600.0,-0.006953957836273839,-2.0769200672952777,0.25000953652483704,74.01576143384784,77.3524203089363,-1.6864670978769567,-3.603642831166738,-10.464335014867999,-9.528402233847942,20.64842886697789,0.8799972534179688,2.0123945080100754,2.9805000305175753,-1.7562522082972691,7.71725226933242,0.6121239111101602,5.34887614992499,-1.139416762695305,49.99999999999967,-24.42804313385699,2.368376119407422,3,-1.7849998474121094,-3.6599998474121094,-11.917499542236328,-14.209999084472656,3.5800018310546875,3,0.032251743684247325,2.0800335698480543,102.0999984741211,1.0983565550191594,102.27999877929688,1.4422958420141436,101.75,0.032251743684247325
10858,2016-03-28,101.4000015258789,101.7300033569336,101.16000366210938,101.48999786376952,1442100.0,9.865012615328794e-05,-1.0000267701780217,1.7998169057066662,73.87866435167703,77.92622173743416,-1.329970560960021,-3.2718239015216852,-10.080353884746216,-9.484190922845116,21.30258236586226,0.5699996948242188,2.248447057573159,2.6670021057128963,-1.9514516608213341,7.285455872247127,0.3577752224457811,4.9762289889800115,-0.7055351801757723,41.53012982464917,-29.614893833033072,2.3092268832671174,3,-1.7950019836425781,-3.670001983642578,-11.607501983642578,-13.900001525878906,3.0699996948242188,0,0.030374771052332106,-2.0769200672952777,101.38999938964844,2.0800335698480543,102.0999984741211,1.0983565550191594,102.27999877929688,0.030374771052332106
10859,2016-03-29,101.41000366210938,101.56999969482422,100.33000183105469,100.41999816894531,1609500.0,9.864039526585877e-05,-1.119657785255031,-11.00050864700072,81.18674140754116,78.87102120385842,-0.907052308908078,-2.864792535513317,-9.69941667064306,-9.464279777308889,22.02476160344715,1.2399978637695312,2.510136857738601,2.3190040588378906,-1.9316635656969368,6.569671683372718,0.19367024657047693,4.444337871105304,1.05999755859375,50.467389676784535,-21.74378192629362,2.1253338122674106,3,-1.3900032043457031,-3.680004119873047,-11.597503662109375,-13.890003204345703,2.1199951171875,1,0.03954239583894448,-1.0000267701780217,101.4000015258789,-2.0769200672952777,101.38999938964844,2.0800335698480543,102.0999984741211,0.03954239583894448
10860,2016-03-30,102.62999725341795,102.94000244140624,101.9499969482422,102.11000061035156,1725800.0,0.012030308127919165,-1.3571448034077922,0.52524622000276,86.34645025260953,80.55474922414915,-1.562379231350775,-3.824876316730382,-10.455298182607663,-10.639138329324595,22.47483989810629,1.5299987792968608,2.7149946637570963,3.249497604370106,-1.1420041312114648,7.6409993399516765,1.0537467365793134,5.445248472160898,-2.299995422363267,88.12240936807575,12.023861597560682,2.1957508677907867,3,-1.954994201660142,-4.664997100830078,-12.09249877929686,-14.384998321533189,0.5300064086914205,2,0.027867102084096596,-1.119657785255031,101.41000366210938,-1.0000267701780217,101.4000015258789,-2.0769200672952777,101.38999938964844,0.027867102084096596
10861,2016-03-31,102.44000244140624,102.9800033569336,102.0,102.55999755859376,1234200.0,-0.0018512600321188843,1.0416593817054756,-0.23076133045768088,83.96475057991225,81.1937247642216,-0.8118800923455467,-3.3813734218081635,-9.808014825872718,-10.40337766761526,22.954871720542034,0.9800033569335938,2.8567988455372273,2.788502502441389,-1.6582556389271161,7.2352606438098945,0.5651234317571294,5.011881573125649,-2.1100006103515483,79.62261869459641,-0.15390914258773591,2.223379070684256,3,-0.7950019836425639,-4.455001831054673,-11.902503967285142,-14.19500350952147,1.75,3,0.020792631810374163,-1.3571448034077922,102.62999725341795,-1.119657785255031,101.41000366210938,-1.0000267701780217,101.4000015258789,0.020792631810374163
10862,2016-04-01,103.44000244140624,103.61000061035156,101.36000061035156,101.75,1170500.0,0.00976181155961986,1.2167501014747666,-14.083926754828692,83.73890023151989,81.07275458714417,-1.5412841816816751,-4.047835242582877,-10.318394425449313,-11.354046628802664,23.427193184658858,2.25,3.028143629667767,3.4450023651122876,-1.0604828512749123,7.9504875814994875,1.1922597569186877,5.697744973305888,-3.0040005493163875,94.81712706668236,14.484583101096035,2.2527426081935995,4,-1.4700012207031108,-4.650001525878892,-12.902503967285142,-15.19500350952147,0.6499938964843892,4,0.010440778965293829,1.0416593817054756,102.44000244140624,-1.3571448034077922,102.62999725341795,-1.119657785255031,101.41000366210938,0.010440778965293829
10863,2016-04-04,102.66999816894531,103.6999969482422,102.33999633789062,103.47000122070312,1444700.0,-0.0074439699757073985,1.1587405389040004,-0.4733739029939727,77.39646808245544,80.70281016794061,-0.6254129918054474,-3.044875528277572,-9.06761628026959,-10.531023873192566,23.55711197408782,1.3600006103515767,3.2151974814997004,2.4279983520507784,-2.0962605436193797,6.952257247720937,0.16586890421569933,4.6901277998858575,-2.0435563537597545,69.43619371898401,-11.069014183752984,2.262129447835082,4,-0.654998779296875,-3.6949996948242188,-11.697500228881836,-14.424999237060547,2.6699981689453125,0,0.022401900192626112,1.2167501014747666,103.44000244140624,1.0416593817054756,102.44000244140624,-1.3571448034077922,102.62999725341795,0.022401900192626112
10864,2016-04-05,101.8000030517578,102.3499984741211,101.36000061035156,102.04000091552734,1032800.0,-0.008473703445050385,1.3023394043700818,0.299996185317304,70.62637747430426,79.49076014460654,0.28208525256802375,-1.9586931337148314,-7.73348560249444,-9.592891351378725,23.444193924313645,1.30999755859375,3.072845920751817,1.3570030212402173,-3.0626960966368415,5.776702139117276,-0.8528465376983121,3.5668525801787467,-0.9276768259277048,18.803552564653607,-60.082991140837215,2.2098495589385276,4,0.2149963378906392,-2.8250045776367045,-10.065004348754869,-13.555004119873033,2.4799957275390767,1,0.026227879065856552,1.1587405389040004,102.66999816894531,1.2167501014747666,103.44000244140624,1.0416593817054756,102.44000244140624,0.026227879065856552
10865,2016-04-06,102.70999908447266,102.8000030517578,100.79000091552734,101.81999969482422,1374600.0,0.008939057027848918,2.7569876219269456,-3.708363798200499,72.32963065297773,78.16486049631614,-0.6263702679265037,-2.5580026846684234,-8.123418259303222,-10.43339714028889,23.51261362011924,2.0100021362304545,2.822232937101461,1.9864990234375028,-2.2480776061637755,6.221075653038781,-0.13078929136314343,4.103787338238149,0.9899978637695455,65.97940847204747,-11.842394055161193,2.1172883148006423,4,-0.6949996948242188,-3.5050010681152344,-10.555002212524414,-14.46500015258789,1.8199996948242188,2,0.00798364036737853,1.3023394043700818,101.8000030517578,1.1587405389040004,102.66999816894531,1.2167501014747666,103.44000244140624,0.00798364036737853
10866,2016-04-07,102.55999755859376,103.41000366210938,101.98999786376952,102.06999969482422,2046000.0,-0.0014604374181282909,-3.3692383534630026,0.5505597750613084,62.33596023897478,76.86710480799691,-0.4517636471257447,-2.066607502374879,-7.549469253835738,-10.20864324956888,23.629442370133404,1.420005798339858,2.6662854475491713,1.5524974822998132,-2.3452042806119806,5.450199245211607,-0.3963533991560837,3.50134836375571,1.0817994689941344,60.82470983354283,-14.620723096809662,1.9488508814558974,4,-0.5449981689453267,-2.7849998474121236,-10.405000686645522,-14.314998626708999,0.42000579833982954,3,0.005850293660282224,2.7569876219269456,102.70999908447266,1.3023394043700818,101.8000030517578,1.1587405389040004,102.66999816894531,0.005850293660282224
10867,2016-04-08,103.20999908447266,104.36000061035156,102.79000091552734,103.62000274658205,1123800.0,0.006337768538923205,-1.51199951171875,-0.8367458154924142,62.38533394395242,75.5900680960275,-0.9123967901214769,-2.3528757893060686,-7.820481446240208,-10.753487079705792,24.18314678538261,1.8000030517577983,2.4599918967612098,1.8949989318847713,-1.645428494593105,5.435426358362648,0.12478521864584025,3.6652126451237024,-2.4199981689453125,67.7870693505611,-4.364322028709751,1.7702137132389373,4,-0.8649978637695312,-3.104999542236328,-10.815000534057617,-14.96500015258789,1.090003967285142,4,0.009495236562607534,-3.3692383534630026,102.55999755859376,2.7569876219269456,102.70999908447266,1.3023394043700818,101.8000030517578,0.009495236562607534
10868,2016-04-11,103.08999633789062,104.3499984741211,103.08000183105469,103.37000274658205,1032800.0,-0.00116270465697621,-7.466773479819944,0.6829363602530814,59.15299037152694,73.14187353647037,-0.5894442842951548,-1.9451067966676021,-7.397276666705494,-10.523007088680757,24.33030363659024,1.2699966430664062,2.241328057614112,1.528996276855466,-1.766574278389868,4.8245668321008,-0.1187890007671939,3.1767815544781257,-2.2285954284668037,64.42564759032926,-4.404762660952599,1.6477852776226647,4,-0.5149955749511719,-2.8449974060058594,-10.017498016357422,-14.84499740600586,0.7400054931640625,0,0.009700262251657987,-1.51199951171875,103.20999908447266,-3.3692383534630026,102.55999755859376,2.7569876219269456,102.70999908447266,0.009700262251657987
10869,2016-04-12,104.37999725341795,105.0,103.2699966430664,103.3499984741211,1345900.0,0.012513347185493906,-1.9075627019541468,-3.678482875125781,62.995049388089996,70.54727344041262,-1.5800009531065058,-2.8836223735842736,-8.40506585476733,-11.720572989697004,24.802567087418822,1.910003662109375,2.2250410135152663,2.5019973754882727,-0.5803210482969092,5.584315799273455,0.9608381635956817,4.043156587380864,-3.4486243499755744,85.27309070282834,19.07309446398601,1.5411592118925914,4,-1.4849967956542827,-3.81499862670897,-10.4249973297119,-15.74999618530272,-1.0699996948241903,1,0.009197155678611013,-7.466773479819944,103.08999633789062,-1.51199951171875,103.20999908447266,-3.3692383534630026,102.55999755859376,0.009197155678611013
10870,2016-04-13,104.97000122070312,105.0500030517578,104.1500015258789,104.9000015258789,1863500.0,0.0056524619928157716,6.82598600192475,0.06796094930520671,66.90225835526752,68.65144097100766,-2.0150752283336573,-3.0810709908791125,-8.695347865109511,-12.198124820311705,25.75082844417552,0.900001525878892,2.2372561571554,2.742501449584964,-0.05039761131821763,5.535400510488145,1.346051919133373,4.1389509800365545,-3.87588323339844,97.38556550921183,32.891023043765216,1.3964495304515936,4,-2.049999237060547,-4.380001068115249,-10.667501449584961,-16.34000015258789,-2.209999084472642,2,-0.006573329840736997,-1.9075627019541468,104.37999725341795,-7.466773479819944,103.08999633789062,-1.51199951171875,103.20999908447266,-0.006573329840736997
10871,2016-04-14,104.93000030517578,105.5999984741211,104.62999725341795,105.1500015258789,1133200.0,-0.00038106997296527556,-1.3658355042798187,-3.1428882833787464,72.63427783680324,67.41759403826137,-1.7709590397310677,-2.6566843062866212,-8.307356143286455,-12.06903286946185,26.49891531097487,0.9700012207031392,2.219414048073844,2.372000503540036,-0.007813793406924674,4.751814800486997,1.1820933550665558,3.5619076520135167,-3.5985292140039036,76.15662807619627,9.42261317333761,1.189907148473481,4,-1.7350006103515625,-4.06500244140625,-10.382499694824219,-16.299999237060547,-1.7900009155273438,3,-0.0038120797171024012,6.82598600192475,104.97000122070312,-1.9075627019541468,104.37999725341795,-7.466773479819944,103.08999633789062,-0.0038120797171024012
10872,2016-04-15,104.87999725341795,105.23999786376952,104.8000030517578,105.0500030517578,1251100.0,-0.00047653723065277376,-1.6666820798557325,0.772749341101401,72.13737568261716,66.83325043827934,-1.6709276084127254,-2.398886945457164,-7.947256997007742,-11.94305683554829,26.395029304067886,0.43999481201171875,2.0268927419259057,2.111997604370103,-0.31089726082068125,4.534892469560887,0.9005501717747109,3.323445036965495,-3.2070439716101333,71.42848492738385,1.4441223834682972,1.2114474325953903,4,-1.6849975585937358,-4.014999389648423,-10.262496948242173,-16.24999618530272,-1.6399993896484375,4,-0.01811588430817246,-1.3658355042798187,104.93000030517578,6.82598600192475,104.97000122070312,-1.9075627019541468,104.37999725341795,-0.01811588430817246
10873,2016-04-18,105.3000030517578,105.45999908447266,104.41000366210938,104.41000366210938,1326100.0,0.004004632049379175,-1.3595418931198244,-5.235111968765343,73.51872660212585,67.15462256359284,-1.8759058757983382,-2.640829367761043,-8.093604672528656,-12.300801184448119,26.06496443350092,1.0499954223632812,1.8839085630307295,2.33300323486327,-0.23836988939473258,4.904376359121272,1.0473166727342686,3.618689796992271,-3.3128861545649215,87.12467010261958,14.06547549475988,1.2856865621290041,4,-2.1050033569335795,-4.130004882812486,-10.682502746582017,-16.670001983642564,-0.3899993896484233,0,-0.009496675888114425,-1.6666820798557325,104.87999725341795,-1.3658355042798187,104.93000030517578,6.82598600192475,104.97000122070312,-0.009496675888114425
10874,2016-04-19,105.66999816894531,106.19000244140624,105.3000030517578,105.68000030517578,2090900.0,0.0035137237081146466,-1.3733558487532542,-0.011238363022271169,70.48516536339852,66.94968197586182,-1.8318505015606945,-2.8481146673271525,-8.146150384053755,-12.60223846589723,25.643903851734034,0.8899993896484375,1.6826945303894263,2.5069984436035213,-0.26365988741444824,5.277656774621491,1.1216692780945436,3.892327609112499,-3.393850745598172,74.50960592699025,3.217181767782222,1.385329165508984,4,-1.579998016357436,-4.204998016357436,-10.577499389648438,-16.759998321533203,-0.529998779296875,1,-0.017412665560463392,-1.3595418931198244,105.3000030517578,-1.6666820798557325,104.87999725341795,-1.3658355042798187,104.93000030517578,-0.017412665560463392
10875,2016-04-20,104.3499984741211,105.6500015258789,103.66999816894531,104.69000244140624,2930400.0,-0.012491716832565891,-1.3294094415747029,33.99313501144022,61.16955348912752,66.8200812258788,-0.28469059454337753,-1.4388552505245684,-6.512658938928567,-11.221778352013715,24.5414706354904,2.0,1.546863367344372,1.083498764038083,-1.7028828345474665,3.8698803626236327,-0.3096920352546846,2.4766895633308508,-1.6824655489680396,26.984093344878474,-41.46781360980732,1.393190799292774,4,0.14000320434570312,-2.8849983215332173,-8.97249984741211,-15.439998626708984,0.9100036621093892,2,-0.009966467951460944,-1.3733558487532542,105.66999816894531,-1.3595418931198244,105.3000030517578,-1.6666820798557325,104.87999725341795,-0.009966467951460944
10876,2016-04-21,104.56999969482422,106.13999938964844,104.31999969482422,104.61000061035156,2086800.0,0.0021083011396276774,-5.740728182087907,0.1176483787725843,57.27152845897276,66.25188061643661,-0.21186928970203667,-1.543456069299495,-6.413372198060188,-11.379426051176111,23.47620873216912,1.8199996948242188,1.5406790027420527,1.179999923706049,-1.6076409667302585,3.9676408141423565,-0.21382052151210473,2.5738203689242027,-1.5502198180458464,35.714285714285914,-28.188007210120077,1.3938204452181504,4,0.06500244140625,-2.6899986267089844,-9.192501068115234,-15.65999984741211,0.7699966430664062,3,-0.01730895633428331,-1.3294094415747029,104.3499984741211,-1.3733558487532542,105.66999816894531,-1.3595418931198244,105.3000030517578,-0.01730895633428331
10877,2016-04-22,104.66000366210938,105.41999816894531,104.22000122070312,104.8000030517578,1765600.0,0.0008607054370071143,-1.3529253369635137,3.4999046347507416,64.03386627813128,66.79420016161487,-0.08332197977982503,-1.450274953772464,-6.178393520266866,-11.402886305736075,22.66268565602064,1.1999969482421875,1.4444086359024482,1.106503677368167,-1.5685363202399287,3.7815436749762625,-0.2310163214358738,2.4440236761722076,-1.3232015288682106,39.28586566233348,-22.928463140292173,1.3375199988040452,4,0.06999588012695312,-2.3600006103515625,-9.167503356933594,-15.705001831054688,1.3699951171875,4,-0.014523258353479673,-5.740728182087907,104.56999969482422,-1.3294094415747029,104.3499984741211,-1.3733558487532542,105.66999816894531,-0.014523258353479673
10878,2016-04-25,104.4800033569336,104.83999633789062,104.06999969482422,104.48999786376952,1315600.0,-0.0017198576235187835,1.16903073286052,0.0713896457764725,70.93744747354461,67.6766888377765,0.3515560063927978,-1.0832356223057502,-5.642366665680896,-11.16916789424613,21.807768329136128,0.7699966430664062,1.521558280081976,0.7725032806396541,-1.7295702812901368,3.274576842569445,-0.47853350032524133,2.0235400616045496,-0.8578811928759222,32.1430085194763,-34.09344168109767,1.251036780964896,4,0.4499969482421875,-1.2300033569335938,-7.847503662109375,-14.385002136230469,2.219993591308608,0,-0.01186835234803607,-1.3529253369635137,104.66000366210938,-5.740728182087907,104.56999969482422,-1.3294094415747029,104.3499984741211,-0.01186835234803607
10879,2016-04-26,105.41999816894531,105.43000030517578,104.0500030517578,104.79000091552734,1488800.0,0.008996887268470255,3.246135427303822,-63.03435114512779,71.07303674084446,68.14010865839614,-0.47539322370317905,-1.7996787641096716,-6.2815740309940225,-12.052307310786517,21.642111070158563,1.379997253417983,1.5867124776005852,1.5119983673095732,-0.8538518600146006,3.877848594633747,0.3290732536474792,2.694923480971667,-1.5410879771527846,70.85016741416163,4.391958386556823,1.1829251136620877,4,-0.48999786376953125,-2.1599960327148438,-8.647499084472656,-15.18499755859375,1.700004577636733,1,-0.004837739666990193,1.16903073286052,104.4800033569336,-1.3529253369635137,104.66000366210938,-5.740728182087907,104.56999969482422,-0.004837739666990193
10880,2016-04-27,105.48999786376952,106.02999877929688,104.87000274658205,105.6500015258789,1124400.0,0.0006640077408464062,1.5217355248536006,-0.25397517408418846,73.0708186502847,68.18861319322743,-0.5183884735283044,-1.7332953531850848,-6.097286358069098,-12.052012879792713,21.010069558519373,1.1599960327148295,1.7126686072863748,1.4389980316161939,-0.9472508126404477,3.8252468758728355,0.24587360948787307,2.6321224537445147,-1.4399948120117188,68.89939402788885,1.6571791665886195,1.1931244221283235,4,-0.5599975585937358,-2.2299957275390483,-7.9874973297119,-14.959995269775376,1.7200012207031392,2,-0.0033178356356881045,3.246135427303822,105.41999816894531,1.16903073286052,104.4800033569336,-1.3529253369635137,104.66000366210938,-0.0033178356356881045
10881,2016-04-28,104.56999969482422,105.66000366210938,104.3000030517578,104.6999969482422,1279300.0,-0.008721188620492648,-3.0597606386005967,0.8124642380316779,60.27189183333372,66.8702260988626,0.38573777751736316,-0.680427125480918,-4.973259116460611,-11.050070251555468,20.15788429648307,1.3600006103515767,1.6828445401299632,0.4124999999999943,-1.858348470987437,2.6833484709874256,-0.7229242354937213,1.54792423549371,-0.5199966430664205,26.262513390002145,-39.22079887824107,1.135424235493717,4,0.3600006103515625,-1.30999755859375,-6.382499694824219,-13.759998321533203,3.190002441406264,3,0.006598474164865253,1.5217355248536006,105.48999786376952,3.246135427303822,105.41999816894531,1.16903073286052,104.4800033569336,0.006598474164865253
10882,2016-04-29,104.5199966430664,104.9000015258789,103.62999725341795,104.16000366210938,1768500.0,-0.0004781777938580589,1.2678592107683444,-2.7692352837604814,60.916015063079264,65.46992481674631,0.4238799704416607,-0.574837292289061,-4.7362336442004676,-10.94887718635458,19.546442324850087,1.2700042724609517,1.557752605729675,0.30849723815917685,-1.9417826532707352,2.558777129589089,-0.8166427075557721,1.4336371838741258,1.6700057983398295,37.08328432510138,-27.355112930265186,1.1251399457149558,4,0.3900032043456889,-1.2599945068359375,-5.852497100830078,-13.70999526977539,4.010002136230469,4,0.007845385774594815,-3.0597606386005967,104.56999969482422,1.5217355248536006,105.48999786376952,3.246135427303822,105.41999816894531,0.007845385774594815
10883,2016-05-02,104.97000122070312,105.11000061035156,102.9000015258789,104.23999786376952,1389500.0,0.0043054400314752606,3.376226554769117,2.027826639822017,55.16639654313147,63.767839392272194,-0.0870079584977077,-0.8892909233065467,-4.9994797382899065,-11.329865557167622,18.66880538971439,2.2099990844726562,1.3988231536165188,0.6435016632080135,-1.5079950639744908,2.794998390390518,-0.43224670038324575,1.7192500267992727,1.1688011169433423,66.13423358642795,4.152364017850864,1.0757483635912524,5,-0.4500007629394531,-1.7099990844726562,-6.302501678466797,-14.15999984741211,4.4199981689453125,0,0.010098099897751345,1.2678592107683444,104.5199966430664,-3.0597606386005967,104.56999969482422,1.5217355248536006,105.48999786376952,0.010098099897751345
10884,2016-05-03,104.47000122070312,104.75,103.88999938964844,104.54000091552734,1504000.0,-0.004763265639568082,2.5102218762164266,-0.0958895519580262,45.551609636369065,62.03251229752126,0.2512983216737297,-0.1886788817942886,-4.3330563482540185,-10.745332614961626,18.459627758784197,1.0800018310546875,1.228387176588825,0.010001754760736503,-1.782874201047619,1.802877710569092,-0.8864362231434342,0.9064397326649072,1.5392490844726439,50.1597786742392,-7.040398251122973,0.8964379779041762,5,0.049999237060546875,-1.2099990844726562,-5.802501678466797,-13.65999984741211,4.330001831054673,1,0.021345799765312368,3.376226554769117,104.97000122070312,1.2678592107683444,104.5199966430664,-3.0597606386005967,104.56999969482422,0.021345799765312368
10885,2016-05-04,103.52999877929688,104.3000030517578,103.29000091552734,104.1500015258789,1255100.0,-0.008997821675338247,1.1956429797573906,8.857220708446867,39.263811577702086,60.03165486626896,1.1876450981808375,0.8599982650010389,-3.1799624202390646,-9.727001795072141,18.626662459148633,1.1800003051757812,0.9663447447380378,-0.9710006713867188,-2.627706336150794,0.6857049933773567,-1.7993535037687565,-0.14264783900468103,2.354881574707022,22.825969775458248,-30.655433800486826,0.8283528323820363,5,0.9350013732910156,-0.039997100830078125,-4.654998779296875,-12.71999740600586,4.55999755859375,2,0.034675978070262126,2.5102218762164266,104.47000122070312,3.376226554769117,104.97000122070312,1.2678592107683444,104.5199966430664,0.034675978070262126
10886,2016-05-05,103.16000366210938,104.3499984741211,102.9800033569336,103.95999908447266,1369500.0,-0.0035737962093117526,-1.3620686253230994,1.2903094813265243,37.426954724477596,57.075331360307445,1.4936746218092907,1.3462732391175223,-2.57937320028239,-9.294405056003356,18.55609691989964,1.3699951171875,0.7014137936308202,-1.3709960937499943,-2.8962212455196834,0.15422905801969478,-2.133608669634839,-0.6083835178651498,2.6054815387695243,11.764807418122064,-37.81692051675944,0.7626125758848419,5,1.3049964904785156,0.3299980163574219,-3.8400020599365234,-12.115001678466797,2.4699935913085795,3,0.039259357101504744,1.1956429797573906,103.52999877929688,2.5102218762164266,104.47000122070312,3.376226554769117,104.97000122070312,0.039259357101504744
10887,2016-05-06,104.19000244140624,104.19000244140624,103.01000213623048,103.0999984741211,979500.0,0.009984477924899204,1.165130294185587,-1.3625127554669516,42.55032842252728,53.92120702130552,0.43582680982191846,0.4147212698098457,-3.3868781871160962,-10.225957365336612,18.007051683628404,1.1800003051757528,0.618345128490688,-0.3899974822998189,-1.7947410957480656,1.0147461311484278,-1.0923692890239494,0.31237432442431157,1.460863412472662,58.371106331709,12.979054547609493,0.7023718067241235,5,0.27499771118165484,-0.7000007629394389,-4.375001907348619,-13.124999999999986,1.509994506835966,4,0.03426432105932542,-1.3620686253230994,103.16000366210938,1.1956429797573906,103.52999877929688,2.5102218762164266,104.47000122070312,0.03426432105932542
10888,2016-05-09,104.08999633789062,104.38999938964844,103.41999816894531,103.97000122070312,990400.0,-0.0009598435662946381,1.6944432670707412,0.11008686279038983,38.99721389270822,50.35722670484593,0.5304779429045254,0.6255588459970909,-3.0593410363413938,-10.049919902009577,17.369194237251513,0.970001220703125,0.5617152018088802,-0.5400035858154268,-1.7833598053495194,0.7033526337186657,-1.1616816955824731,0.08167452395161945,1.4508349428682692,62.71158678776019,20.13510949945441,0.6216781097670476,5,0.3750038146972656,-0.5999946594238281,-3.7099952697753906,-12.70999526977539,1.0900039672851562,0,0.04265541932572825,1.165130294185587,104.19000244140624,-1.3620686253230994,103.16000366210938,1.1956429797573906,103.52999877929688,0.04265541932572825
10889,2016-05-10,105.33999633789062,105.66999816894531,103.83999633789062,104.29000091552734,1181500.0,0.01200883892763649,1.1403541647147006,8.750317904374365,56.96200222550581,48.56735821320384,-0.8180951862736237,-0.5784924387048704,-4.0406718863845015,-11.205469296763326,16.533355425538588,1.8300018310546875,0.47247847885650174,0.6619964599609318,-0.6144050139205177,1.9383979338423813,0.023795723020199944,1.3001971969016637,-2.4399948120117188,87.73225027865779,41.39957787162612,0.6382007369407261,5,-1.0549964904785156,-1.8499946594238281,-4.844997406005859,-13.914997100830078,-0.02999877929686079,1,0.038446964045517396,1.6944432670707412,104.08999633789062,1.165130294185587,104.19000244140624,-1.3620686253230994,103.16000366210938,0.038446964045517396
10890,2016-05-11,104.27999877929688,105.66000366210938,104.27999877929688,105.27999877929688,947600.0,-0.010062631435771907,-1.760009765625,-0.9523851044504995,48.1760959211073,47.22338088962312,0.058350073862271756,0.4502457257921577,-2.802279163801387,-10.08384930670681,15.627828533073526,1.3800048828125,0.3244903482788999,-0.3635009765625057,-1.6439645730261248,0.9169626199011134,-1.0037327747943152,0.27673082166930385,-1.3245973205566344,48.327060578643895,0.624331876819511,0.6402317982318125,5,0.005001068115234375,-0.7899971008300781,-3.7849998474121094,-12.139999389648438,1.959999084472642,2,0.04334488229163935,1.1403541647147006,105.33999633789062,1.6944432670707412,104.08999633789062,1.165130294185587,104.19000244140624,0.04334488229163935
10891,2016-05-12,104.52999877929688,105.02999877929688,103.7699966430664,104.5199966430664,1488400.0,0.0023973916659618677,1.4950484578835652,-0.01000213623046875,49.19849030192079,45.92143369393884,-0.22118023052641433,0.17786114063841296,-2.8731036917764072,-10.247474212395957,14.250101883731276,1.2600021362304688,0.09979946828249808,-0.09350090026855185,-1.3676022925622249,1.1806004920251212,-0.7305515964153813,0.5435497958782776,-1.5203053863525327,57.14281616860391,8.029431314230663,0.6370506961468344,5,-0.24499893188476562,-0.4399986267089986,-3.9200000762939453,-12.205001831054688,2.2000045776367188,3,0.034057185498588494,-1.760009765625,104.27999877929688,1.1403541647147006,105.33999633789062,1.6944432670707412,104.08999633789062,0.034057185498588494
10892,2016-05-13,102.9800033569336,104.83000183105469,102.72000122070312,104.41000366210938,1247900.0,-0.014828235343577467,-1.1640981098708483,-142.96948893974064,42.088604029416594,44.46834563685941,1.2151840005363965,1.663504150309734,-1.1437427034148726,-8.593213416088503,12.886847596192668,2.1100006103515625,-0.20010048552495618,-1.5484966278076229,-3.0114157367372343,-0.08557751887801146,-2.2799561822724286,-0.8170370733428172,2.6899948120117188,8.813640854286172,-40.69296619823867,0.7314595544648049,5,1.214996337890625,1.4749984741210938,-2.0850048065185547,-10.655006408691406,3.089996337890625,4,0.025733091960575605,1.4950484578835652,104.52999877929688,-1.760009765625,104.27999877929688,1.1403541647147006,105.33999633789062,0.025733091960575605
10893,2016-05-16,104.3000030517578,104.55999755859376,103.16000366210938,103.26000213623048,1192400.0,0.01281801953578321,-1.2580585618566762,-0.7272732122945067,44.32051192769861,44.33155700256269,-0.23451090409533037,0.2790528972746813,-2.3027362975768,-9.81490322805665,11.79918438343938,1.5799942016601705,-0.31700007317347456,-0.17849693298340696,-1.598105654650297,1.241111788683483,-0.888301293816852,0.531307427850038,1.3109951782226688,53.559439510476366,6.473704322648146,0.7098043608334449,5,-0.10500335693357954,0.1549987792968892,-3.0750026702880717,-11.16500091552733,1.5,0,0.013422759880358459,-1.1640981098708483,102.9800033569336,1.4950484578835652,104.52999877929688,-1.760009765625,104.27999877929688,0.013422759880358459
10894,2016-05-17,103.83000183105469,105.13999938964844,103.4000015258789,104.27999877929688,1509900.0,-0.00450624359492946,-1.656490239015981,-0.43268899240730374,41.910352402106206,44.625617094163154,0.15104305579687605,0.6367867001808349,-1.6754825829280833,-9.263974956668307,10.09784395359775,1.7399978637695312,-0.4534397529436234,-0.5564983367919893,-1.8866526601461686,0.7736559865621899,-1.221575498469079,0.10857882488510029,1.7231764587402267,37.75509144885715,-6.299906390727422,0.6650771616770923,5,0.36499786376953125,0.625,-2.420001983642578,-9.34000015258789,2.9899978637695312,1,0.01300200761161241,-1.2580585618566762,104.3000030517578,-1.1640981098708483,102.9800033569336,1.4950484578835652,104.52999877929688,0.01300200761161241
10895,2016-05-18,103.30999755859376,104.33000183105469,102.68000030517578,103.61000061035156,1088000.0,-0.005008227518930819,-1.1153898822332642,0.6666779695500006,43.61054217403519,45.31268236633622,0.7113660441604566,1.1329697537658774,-0.9791043096405048,-8.687440172574924,9.831229964376284,1.6500015258789062,-0.5952141754136164,-1.0245025634765454,-2.43928693518707,0.3902818082339792,-1.7318947493318149,-0.31711037762127603,2.1865171898193125,25.60965397891739,-19.84104416576393,0.7073921858552631,5,0.8650016784667827,1.1250038146972514,-1.579998016357436,-7.504997253417983,-1.6199951171875284,2,0.019359210601719967,-1.656490239015981,103.83000183105469,-1.2580585618566762,104.3000030517578,-1.1640981098708483,102.9800033569336,0.019359210601719967
10896,2016-05-19,102.76000213623048,103.3000030517578,101.68000030517578,102.58000183105469,1233000.0,-0.005323738605756412,1.571428571428607,-0.5999949137887945,41.50581851762936,45.196625710236454,1.3395189925692392,1.6236578200229417,-0.24839704949302188,-8.08226112507542,9.51298052261026,1.629997253417983,-0.6565346451576062,-1.4839981079101392,-3.0579605690496123,0.08996435322933394,-2.2709793384798758,-0.6970168773404026,2.623852034453108,31.213934012335336,-14.66335736210138,0.7869812305697395,5,0.9149971008300639,1.1749992370605327,-1.0050010681152486,-6.235000610351577,-4.060005187988281,3,0.03386527496297198,-1.1153898822332642,103.30999755859376,-1.656490239015981,103.83000183105469,-1.2580585618566762,104.3000030517578,0.03386527496297198
10897,2016-05-20,103.13999938964844,103.77999877929688,103.01000213623048,103.33999633789062,1269200.0,0.0036979101354452926,-2.3478736814172483,-1.1110922731317734,41.107857021049355,45.43114161338546,0.888333197974589,1.1846864262604413,-0.445343812853622,-8.39791809077164,9.110899163689773,1.019996643066392,-0.5851568045363678,-1.0280006408691378,-2.6629922282708947,0.6069909465326191,-1.8454964345700233,-0.21050484716825224,2.0216235491046888,42.19651649691627,-1.0722076460752206,0.8174957937008807,5,0.5349998474121094,0.7950019836425781,-1.1100006103515625,-6.340000152587891,-2.6100006103515625,4,0.034807097038294765,1.571428571428607,102.76000213623048,-1.1153898822332642,103.30999755859376,-1.656490239015981,103.83000183105469,0.034807097038294765
10898,2016-05-23,103.23999786376952,103.52999877929688,102.58999633789062,102.95999908447266,925900.0,0.000969541154865583,1.1860506378524156,-1.4000152590218256,43.78157542114048,43.96664974623376,0.7320673617809916,1.0403668232643355,-0.3931398134395039,-8.440644459348718,8.906691065239691,0.94000244140625,-0.4575451662977912,-0.8660018920898551,-2.5446385159632996,0.8126347317835894,-1.7053202040265774,-0.02668358015313288,1.7127277169689705,45.08664657151195,2.578490107963326,0.83931831193672,5,0.4300041198730611,0.6950035095214986,-1.209999084472642,-6.43999862670897,-1.4199981689452983,0,0.02741187417292501,-2.3478736814172483,103.13999938964844,1.571428571428607,102.76000213623048,-1.1153898822332642,103.30999755859376,0.02741187417292501
10899,2016-05-24,104.91000366210938,105.18000030517578,102.61000061035156,103.86000061035156,931600.0,0.01617595731204413,2.2327114642713193,3.7500272479565937,56.49720111725427,44.89121699025009,-1.123494753918564,-0.7060026242267838,-1.8842085984690584,-10.026160573506473,7.974119318503925,2.5699996948242188,-0.3985904466345147,0.8295036315917912,-0.7791227898665767,2.438130053050159,0.02519042086261436,1.633816842320968,-3.2300033569335938,92.28581019810268,45.33457142186937,0.8043132107291822,5,-1.4800033569335938,-0.9750022888183594,-2.7275047302246094,-8.110004425048828,-0.75,1,0.008483455901068249,1.1860506378524156,103.23999786376952,-2.3478736814172483,103.13999938964844,1.571428571428607,102.76000213623048,0.008483455901068249
10900,2016-05-25,105.13999938964844,105.9000015258789,104.91000366210938,105.08999633789062,1286600.0,0.0021923145506679287,-3.82939446946295,0.04762181564529958,59.44654835276362,46.02989010701041,-1.3618874176771953,-1.0156359771257542,-1.9269712521006568,-10.161328167008932,6.813378832428822,0.9899978637695312,-0.29276905933227226,1.0769992828369084,-0.47363419596956646,2.627632761643383,0.30168254343367096,1.8523160222401458,-3.389999084472663,81.9904759149847,29.324815367584137,0.7753167394032353,5,-1.3499984741210938,-1.2299995422363281,-2.362499237060561,-7.884998321533203,-0.3300018310546733,2,0.015978698068560115,2.2327114642713193,104.91000366210938,1.1860506378524156,103.23999786376952,-2.3478736814172483,103.13999938964844,0.015978698068560115
10901,2016-05-26,105.26000213623048,105.81999969482422,104.98999786376952,105.3000030517578,834600.0,0.001141361492093207,-1.8620285966088297,-0.7999694842838381,55.590385208700404,47.53008801581972,-1.5281508056996245,-1.139729522382524,-1.8654469171037533,-10.158975430705937,6.076573996418356,0.8300018310547017,-0.43969067638104775,1.1625019073486413,-0.4644529485132409,2.7894567632105236,0.3490244794177073,1.9759793352795754,-3.3440017822265844,80.66470131313011,27.534317089572866,0.81347742793094,5,-1.4700012207031392,-1.3500022888183736,-2.282501220703139,-8.005001068115249,-1.349998474121108,3,-0.03391601389294907,-3.82939446946295,105.13999938964844,2.2327114642713193,104.91000366210938,1.1860506378524156,103.23999786376952,-0.03391601389294907
10902,2016-05-27,105.33999633789062,105.5,104.83999633789062,105.25,836000.0,0.0007599676993794713,2.2195013025679198,-2.2498569521282437,56.54451098314665,48.88831013309173,-1.3836841746836086,-1.2175668630694645,-1.8353233158573516,-10.093670594854743,5.79905869503664,0.660003662109375,-0.4316599135627257,1.2014961242675781,-0.5094493438251106,2.912441592360267,0.34602339022123374,2.0569688583139225,-3.2646359370117324,83.08144077778213,29.87570226819024,0.855472734046342,5,-1.5499954223632812,-1.4849967956542969,-2.0824947357177734,-8.08499526977539,-0.1699981689453125,4,-0.0630339815880554,-1.8620285966088297,105.26000213623048,-3.82939446946295,105.13999938964844,2.2327114642713193,104.91000366210938,-0.0630339815880554
10903,2016-05-31,106.02999877929688,106.13999938964844,104.91999816894531,105.47000122070312,2029400.0,0.006550241744768925,2.1282131538792597,6.222448287555103,53.83761507753309,50.213561541472494,-2.0143053832130136,-1.9226610589224293,-2.4255519249789046,-10.597599057809916,6.21172860893003,1.220001220703125,-0.4347275811203275,1.838498687744135,-0.03851077768348432,3.715508153171754,0.8999939550303253,2.7770034204579446,-3.8016527334179813,96.8838343232098,46.06075865159244,0.9385047327138106,5,-2.1199989318847656,-2.1199989318847656,-2.5149974822998047,-8.77499771118164,-0.1100006103515625,1,-0.05187211226370314,2.2195013025679198,105.33999633789062,-1.8620285966088297,105.26000213623048,-3.82939446946295,105.13999938964844,-0.05187211226370314
10904,2016-06-01,106.6999969482422,106.75,104.5999984741211,106.02999877929688,2725300.0,0.006318949133819585,4.584388561916652,1.1964305177111971,64.06977177440405,52.486809274846806,-2.496964300040318,-2.5476467350559204,-2.999796020005391,-11.0311899441228,6.785559419449394,2.1500015258789062,-0.20900856634334275,2.3969970703125085,0.21085020342833616,4.583143937196681,1.3039236368704223,3.4900705037545947,-4.236951701737141,97.67427831301852,44.61314111011445,1.0930734334420842,6,-2.484996795654311,-2.484996795654311,-2.609996795654311,-9.444995880126967,1.6600036621093608,2,-0.045735683158315,2.1282131538792597,106.02999877929688,2.2195013025679198,105.33999633789062,-1.8620285966088297,105.26000213623048,-0.045735683158315
10905,2016-06-02,107.12000274658205,107.12000274658205,105.93000030517578,106.44000244140624,1376100.0,0.003936324370689359,2.5000056098462977,1.0149286023366717,64.76627684534435,55.07130464459292,-2.592292693702106,-2.8300041072393327,-3.334279057608697,-11.198609310382977,7.482189061308605,1.1900024414062642,-0.07831338629510753,2.6375026702881,0.14985109854863765,5.125154242027563,1.393676884418369,3.8813284561578314,-4.314001119797396,100.0,45.49484370720853,1.2438257858697341,6,-2.2650032043457173,-2.720001220703139,-3.0250015258789205,-9.865001678466811,1.8899993896484375,3,-0.02763255235789397,4.584388561916652,106.6999969482422,2.1282131538792597,106.02999877929688,2.2195013025679198,105.33999633789062,-0.02763255235789397
10906,2016-06-03,107.20999908447266,107.37000274658205,106.47000122070312,107.12000274658205,1238500.0,0.0008401450297150781,3.3902121324895305,0.13234749632552417,78.93294897592848,59.27409263957949,-2.217911599576098,-2.741590665990202,-3.3301407397565157,-11.019678943676894,8.047400138062569,0.9000015258789205,0.13878297861208466,2.524999237060541,-0.1608341650826901,5.2108326392037725,1.1820825359889255,3.867915938132157,-3.972597345708266,94.22370341807317,32.53689768626026,1.342916701071612,6,-2.229999542236328,-2.68499755859375,-3.1149978637695312,-9.084999084472656,2.80999755859375,4,-0.02238598588167029,2.5000056098462977,107.12000274658205,4.584388561916652,106.6999969482422,2.1282131538792597,106.02999877929688,-0.02238598588167029
10907,2016-06-06,107.76000213623048,108.0,107.1500015258789,107.3000030517578,1080700.0,0.005130146968143068,-1.2368318024393916,5.111308918278505,76.45258868586647,62.904205224549045,-2.283816448195992,-3.1731121297152782,-3.7547883051108926,-11.304407117773152,8.776066246943362,0.8499984741210938,0.4069238354558138,2.89650230407716,-0.10659966441650681,5.899604272570826,1.3949513198303265,4.398053288323993,-4.0266882765279775,92.94124246878162,28.97775900888992,1.501550984246833,6,-2.4550018310547017,-2.9200019836425923,-3.665000915527358,-8.825000762939467,2.829994201660142,0,-0.03572752781921751,3.3902121324895305,107.20999908447266,2.5000056098462977,107.12000274658205,4.584388561916652,106.6999969482422,-0.03572752781921751
10908,2016-06-07,108.52999877929688,109.05999755859376,107.66999816894531,107.66999816894531,1797100.0,0.007145477243893916,-2.232554425932859,1.8695702652048005,84.35672123248264,65.99970745957442,-2.4859360395142858,-3.7876126196184003,-4.388219923010283,-11.781041341466562,9.91469973156022,1.3899993896484517,0.799674947451436,3.4444988250732393,0.05107864083288405,6.837919009313595,1.7477887329530688,5.14120891719341,-4.199348859952721,88.11661685891235,19.97715393149946,1.6967100921201745,6,-1.7000007629394531,-3.1599998474121094,-4.444997787475586,-8.939998626708999,2.5200042724609233,1,-0.03095918776507456,-1.2368318024393916,107.76000213623048,3.3902121324895305,107.20999908447266,2.5000056098462977,107.12000274658205,-0.03095918776507456
10909,2016-06-08,109.38999938964844,109.54000091552734,108.44000244140624,108.62999725341795,1422400.0,0.00792408200520156,1.075458661119815,0.8837227870336036,92.33988881049328,69.65452306598881,-2.9542949644125684,-4.5625651590865175,-5.099168999061419,-12.345288875316797,10.751361876239878,1.099998474121108,1.2307554631265134,4.101999282836914,0.1994630402684976,8.00453552540533,2.150731161552713,6.053267404121115,-4.302653848024349,95.8448337806708,21.403387055346258,1.9512681212842051,6,-2.3199996948242188,-3.779998779296875,-5.499998092651367,-9.799999237060561,1.8300018310546875,2,-0.03172137526340901,-2.232554425932859,108.52999877929688,-1.2368318024393916,107.76000213623048,3.3902121324895305,107.20999908447266,-0.03172137526340901
10910,2016-06-09,108.8000030517578,108.9800033569336,107.77999877929688,108.55999755859376,1481700.0,-0.005393512580515347,2.999974568943594,0.315795813883408,91.828298315931,73.6809578556811,-2.0009506392933645,-3.8120233763851132,-4.403233873250713,-11.434739592983263,11.406499877009333,1.6100006103515625,1.6462172916551339,3.2860027313232223,-0.8850270397865643,7.457032502433009,1.2004878457683361,5.3715176168781085,-2.911179542831121,75.89583266027276,-3.8478058721623682,2.0855148855548933,6,-1.7300033569335795,-3.190002441406236,-4.910001754760728,-9.210002899169922,1.8600006103515767,3,-0.004044139973019334,1.075458661119815,109.38999938964844,-2.232554425932859,108.52999877929688,-1.2368318024393916,107.76000213623048,-0.004044139973019334
10911,2016-06-10,108.08999633789062,108.5500030517578,107.61000061035156,108.08000183105469,1279800.0,-0.006525796819412011,1.0214933797109371,0.04164282535444577,82.78142349286676,76.5961703567611,-0.9468661310966269,-2.974120421850955,-3.587229445437515,-10.412079856694135,12.477627536425363,1.1900024414062358,1.789888932820901,2.39799613952637,-1.8981929119269694,6.694185190979709,0.24990161379970743,4.546090665253033,-1.5439608957758253,39.330336906487226,-43.297133012961034,2.148094525726667,6,-1.0199966430664062,-2.4799957275390625,-4.112495422363281,-8.499996185302749,3.0200042724609375,4,0.008511479595798122,2.999974568943594,108.8000030517578,1.075458661119815,109.38999938964844,-2.232554425932859,108.52999877929688,0.008511479595798122
10912,2016-06-13,105.62999725341795,107.16000366210938,105.5999984741211,106.75,3362800.0,-0.022758804402052912,-1.6440759059903662,-112.06183206107012,62.05851920512667,77.50960414871597,1.7417603571887383,-0.32191594055034045,-1.079870529165575,-7.644969809723577,12.765838228982451,2.4899978637695312,1.8356454574135057,-0.19450263977051918,-4.297638432958436,3.908633153417398,-2.246070536364485,1.8570652568234465,3.910003662109389,0.7613898656913966,-83.03677609430244,2.0515678965939586,6,1.4400024414062642,-0.01999664306639204,-1.6524963378906108,-6.039997100830078,8.59000396728517,0,0.041560158134969605,1.0214933797109371,108.08999633789062,2.999974568943594,108.8000030517578,1.075458661119815,109.38999938964844,0.041560158134969605
10913,2016-06-14,105.6999969482422,106.19000244140624,104.94000244140624,105.37999725341795,1876800.0,0.000662687651655558,-1.0833518771656054,-0.28571331257963634,54.753270266101666,76.47443731446013,1.8104112067709934,-0.29687479783497395,-1.075897195501824,-7.40928354503302,12.931423524115676,1.25,1.9422696119834626,-0.19450263977049076,-4.235427418518512,3.8464221389775304,-2.2149650291444942,1.8259597496035127,3.7612039184570136,16.521625194259943,-63.46813689482329,2.0204623893740083,6,1.5400047302245952,-0.08999633789063921,-1.722496032714858,-6.109996795654325,8.300003051757798,1,0.04626300407598771,-1.6440759059903662,105.62999725341795,1.0214933797109371,108.08999633789062,2.999974568943594,108.8000030517578,0.04626300407598771
10914,2016-06-15,105.18000030517578,106.44000244140624,105.0199966430664,106.18000030517578,2201300.0,-0.0049195521104985485,-1.1515119988902545,-3.1250029802348034,50.2325635036315,74.85958027649204,2.337986118437101,0.34724970418486123,-0.4583979328251928,-6.5916645932856,13.62950981246881,1.4200057983398295,2.0315535806194163,-0.7819992065429631,-4.721551158446758,3.1575527453608316,-2.7517751824948675,1.1877767694089414,4.100352624511714,5.940539836195001,-70.74770276495025,1.9697759759518985,6,2.0600013732910156,0.43000030517578125,-1.2024993896484375,-5.099998474121094,9.400001525878906,2,0.055809115131683074,-1.0833518771656054,105.6999969482422,-1.6440759059903662,105.62999725341795,1.0214933797109371,108.08999633789062,0.055809115131683074
10915,2016-06-16,105.30999755859376,105.55999755859376,103.86000061035156,104.91000366210938,1677200.0,0.0012359503046281972,2.7777966159166327,-0.3999938964843892,50.29033369988719,71.677067468043,2.1503738036792868,0.3950229748046752,-0.5167080746942787,-6.402538545048245,13.984081987063096,1.6999969482422017,2.1162945508778392,-0.7520019531249886,-4.505241191318817,3.0012372850688394,-2.6286215722219026,1.1246176659719254,3.796741351562474,30.9167631863202,-43.39848974699251,1.876619619096911,6,1.390003204345689,0.3000030517577983,-1.422496795654311,-5.089996337890639,9.5,3,0.056120062663766346,-1.1515119988902545,105.18000030517578,-1.0833518771656054,105.6999969482422,-1.6440759059903662,105.62999725341795,0.056120062663766346
10916,2016-06-17,106.23999786376952,106.44000244140624,105.12999725341795,105.47000122070312,2115200.0,0.008831073276383883,1.2393140099769056,1.925020981155004,54.75687956120483,69.2664331208584,1.1938555802546773,-0.2749964436834915,-1.3579008132191177,-7.056820656500818,13.457901501315373,1.3100051879882812,2.0697945662781194,0.003998565673811072,-3.412225910286949,3.4202230416345714,-1.7041136723065762,1.7121108036541983,2.5519367483984468,72.12106219569104,-1.0404931954174543,1.7081122379803806,6,0.4600028991699361,-0.6299972534179545,-2.352497100830064,-6.019996643066392,9.66000366210939,4,0.04160397107695335,2.7777966159166327,105.30999755859376,-1.1515119988902545,105.18000030517578,-1.0833518771656054,105.6999969482422,0.04160397107695335
10917,2016-06-20,106.7300033569336,108.1999969482422,106.6999969482422,107.04000091552734,1532500.0,0.004612250593156064,-7.107880737350617,-0.4025959871191553,53.77972146949024,65.86898870274811,0.6061198115313431,-0.508319535458071,-1.7725285113527605,-7.295797059281142,13.664605044632228,1.9599990844726847,1.9914624347482714,0.31450386047363565,-2.7787730286596,3.4077807496068715,-1.2321345840929894,1.8611423050402607,1.7660152151253925,66.12915134340722,-3.865150130352731,1.5466384445666208,6,-0.030002593994140625,-1.1200027465820312,-2.5425033569335938,-6.280002593994141,9.019996643066406,0,0.04103810658348883,1.2393140099769056,106.23999786376952,2.7777966159166327,105.30999755859376,-1.1515119988902545,105.18000030517578,0.04103810658348883
10918,2016-06-21,106.06999969482422,106.73999786376952,105.97000122070312,106.63999938964844,1180200.0,-0.006183862469320345,1.0000000000000369,1.8387231738531207,46.594612249745694,60.78618019599839,0.9839484616719147,0.3948138306156892,-1.0393935885097392,-6.426769976950027,13.429638242195136,0.769996643066392,1.7821548525348447,-0.48699989318848225,-3.2047711573928694,2.230771371015905,-1.8458855252906687,0.8718857389137042,2.147857799532318,50.921680858993035,-14.928055787984327,1.358885632102191,6,0.3500022888183594,-0.45999908447265625,-1.7449989318847656,-5.049999237060547,9.290000915527344,1,0.07683606627064599,-7.107880737350617,106.7300033569336,1.2393140099769056,106.23999786376952,2.7777966159166327,105.30999755859376,0.07683606627064599
10919,2016-06-22,105.8000030517578,106.69000244140624,105.75,106.19000244140624,1445300.0,-0.0025454571871710296,-2.836701647308108,0.6842098218468499,42.74725320790932,55.33273073955153,0.7723740293069596,0.7746209266804271,-0.739482208849708,-5.968114809768181,14.160527479199466,0.9400024414062358,1.5594070032659886,-0.8014965057373189,-3.4335129947203598,1.830519983245722,-2.1175047502288322,0.5145117387541944,2.3999938964844034,44.70055480159994,-16.134197918877007,1.3160082444915184,6,0.4049987792968892,-0.1900024414062358,-1.4750022888183452,-4.780002593994126,9.599998474121108,2,0.07750469481773758,1.0000000000000369,106.06999969482422,-7.107880737350617,106.7300033569336,1.2393140099769056,106.23999786376952,0.07750469481773758
10920,2016-06-23,106.81999969482422,106.81999969482422,105.91000366210938,106.3499984741211,1488600.0,0.009640799750898266,2.872313486137264,-1.2051332211745374,48.05583530850752,51.474332052400506,-0.6236009268929052,-0.11917095708770375,-1.736115389494131,-6.789211302729001,14.476223551840079,1.0199966430664205,1.206252817454967,0.13450012207030682,-2.4067932001307213,2.675793444271335,-1.1361465390302072,1.4051467831708209,1.1195974731445517,55.048944931670896,-1.4977918355984272,1.2706466611005174,6,-0.7900009155273438,-1.2099990844726562,-2.4949989318847656,-5.659999847412124,8.620002746582017,3,0.07264559219621924,-2.836701647308108,105.8000030517578,1.0000000000000369,106.06999969482422,-7.107880737350617,106.7300033569336,0.07264559219621924
10921,2016-06-24,101.69000244140624,104.08000183105469,101.20999908447266,103.29000091552734,3068700.0,-0.04802468889790257,-1.2421851018492303,-3.4042432309590587,29.22654821690888,47.82633527593187,3.914765191036082,4.985254173148391,3.3594055603998783,-1.46704867792279,15.322492780372581,5.6100006103515625,0.5384148955923393,-4.816997146606454,-8.156143572886691,-1.4778507203262166,-6.486570359746565,-3.1474239334663423,6.004818933105497,6.867002913141445,-43.21402754492984,1.6695732131401164,6,3.014995574951186,3.684997558593764,2.6149978637695455,-0.5300025939941406,13.389999389648452,4,0.12901951816499624,2.872313486137264,106.81999969482422,-2.836701647308108,105.8000030517578,1.0000000000000369,106.06999969482422,0.12901951816499624
10922,2016-06-27,98.6999969482422,100.94000244140624,98.31999969482422,100.9000015258789,2783300.0,-0.029403141128714894,1.2982415633522557,1.3750041723290922,20.79619500422058,44.05332691350064,6.502142140202935,7.855033286288332,6.281091792718783,1.677651608154278,16.669855677765,3.370002746582017,-0.21701068997833772,-7.475002670288077,-12.29480685070699,-2.6551984898691643,-9.884904760497534,-5.065100580078621,8.476038643066403,4.470555922564506,-39.11385460965422,2.409902090209456,6,4.560001373291001,5.2300033569335795,5.1050033569335795,2.4600028991698935,16.450004577636705,0,0.17426550262870122,-1.2421851018492303,101.69000244140624,2.872313486137264,106.81999969482422,-2.836701647308108,105.8000030517578,0.17426550262870122
10923,2016-06-28,100.52999877929688,100.5500030517578,99.02999877929688,99.41000366210938,1944800.0,0.018541052559650106,1.6206887479940415,-0.5090876303496716,25.112362103003747,41.262193424542005,4.3154709155993345,5.894049329713027,4.38908677303283,-0.009074878414082832,17.645517670647664,1.8500061035155966,-0.8695680357328115,-5.370000839233398,-10.812087181322696,0.07208550285589865,-8.091044010278054,-2.648957668188743,5.7604332223632895,25.999989229090076,-10.52051166851632,2.7210431710446508,6,2.729999542236328,3.4000015258789062,3.2750015258789062,0.6300010681152202,15.110000610351562,1,0.1513976067394276,1.2982415633522557,98.6999969482422,-1.2421851018492303,101.69000244140624,2.872313486137264,106.81999969482422,0.1513976067394276
10924,2016-06-29,101.81999969482422,102.0,101.1999969482422,101.73999786376952,1495400.0,0.012831999713432962,2.6363573311138206,0.07143051771118435,31.13513384220694,39.13383788479975,2.792379965226786,4.447744106241458,3.0388663473900692,-1.1300791644011383,17.97284619205823,1.470001220703125,-1.189312703782619,-3.8360000610351506,-9.557485474076415,1.8854853520061141,-6.69674276755579,-0.9752573545145111,3.673389076152347,41.17647058823529,9.238602853954799,2.8607427065206354,6,1.4399986267089844,2.1100006103515625,1.9825019836425781,-0.6599998474121236,15.019996643066406,2,0.13297977760861857,1.6206887479940415,100.52999877929688,1.2982415633522557,98.6999969482422,-1.2421851018492303,101.69000244140624,0.13297977760861857
10925,2016-06-30,104.16000366210938,104.16000366210938,102.13999938964844,102.13999938964844,1609900.0,0.022981771501656256,1.0,25.249475491126546,40.23847063460783,37.52068133740008,0.30407070757733834,1.975920812298071,0.7071463706991352,-3.2833687093980046,17.69453676933296,2.3400039672851562,-1.379586644955907,-1.3479961395263729,-7.063160596375937,4.367168317323191,-4.205578367951148,1.509586088898402,0.6160462012519616,100.0,66.14702550369688,2.85758222842478,6,-0.9000053405761719,-0.23000335693359375,-0.47750282287597656,-2.6950035095214986,13.299995422363281,3,0.10791088199489329,2.6363573311138206,101.81999969482422,1.6206887479940415,100.52999877929688,1.2982415633522557,98.6999969482422,0.10791088199489329
10926,2016-07-01,104.80999755859376,105.43000030517578,104.13999938964844,104.16000366210938,1603100.0,0.006240340568659519,-2.739119858469704,0.32177847608832655,47.76200952924727,36.85204667737308,-0.6370983410989197,1.198345609288694,0.0660678666215091,-3.7425696296113387,17.04296865569313,1.2900009155273438,-1.4807879121402436,-0.5780021667480355,-6.2432638619768,5.087259528480729,-3.4106330143624177,2.2546286808663467,-6.4899978637695455,91.27984960114708,51.041680908345555,2.832630847614383,7,-2.2399978637695455,-0.879997253417983,-0.9599971771240376,-3.344997406005888,13.270004272460923,4,0.10142166902417671,1.0,104.16000366210938,2.6363573311138206,101.81999969482422,1.6206887479940415,100.52999877929688,0.10142166902417671
10927,2016-07-05,103.91000366210938,104.3499984741211,103.2699966430664,104.26000213623048,1418600.0,-0.008586908858396303,3.075546662444038,-0.5384642471477635,45.32638679727873,36.71113273821008,-0.20024658257527506,1.8921288883040006,0.9618014230861434,-2.6560371994216325,16.095950650812522,1.540000915527358,-1.6245110094954214,-1.2854961395263729,-6.872494304842249,4.301502025789503,-4.078995222184318,1.5080029431315722,-5.447803955078129,76.2500581145148,31.648218380897035,2.79349908265794,7,-1.3400039672851562,0.01999664306640625,-0.06000328063964844,-2.4450035095214986,13.889999389648423,1,0.10749685088326522,-2.739119858469704,104.80999755859376,1.0,104.16000366210938,2.6363573311138206,101.81999969482422,0.10749685088326522
10928,2016-07-06,105.16999816894531,105.2699966430664,103.08000183105469,103.4499969482422,1811200.0,0.012125824871810575,1.2812467714119957,-4.914310626702757,49.97485635903969,37.51419975500235,-1.7895190506342544,0.38736537310033725,-0.28209718086156954,-3.7071795328463963,14.377087773303312,2.1899948120117188,-1.8776320235199648,0.14249839782715412,-5.219873270470572,5.50487006612488,-2.538687436321709,2.823684231976017,-6.568442449951178,93.85338227204268,42.52863484498914,2.6811858341488657,7,-2.5999984741210938,-1.2399978637695312,-1.3474979400634766,-3.289997100830078,13.709999084472642,2,0.09489401474460135,3.075546662444038,103.91000366210938,-2.739119858469704,104.80999755859376,1.0,104.16000366210938,0.09489401474460135
10929,2016-07-07,105.91999816894531,106.3000030517578,104.98999786376952,105.36000061035156,1641700.0,0.007131311334580337,-1.0153878657698774,0.3255797448590364,51.487081359646965,37.89544931624007,-2.8169389504814575,-0.6702938854800493,-1.0372578283801488,-4.278250917105112,12.294175612745367,1.3100051879882812,-2.1609230496295453,1.0659984588623104,-3.9128937686460716,6.044890686370692,-1.4234476548918735,3.5554445726164943,-7.181873558227551,90.86527528151738,35.43231465775034,2.489446113754191,7,-3.609996795654297,-1.9899978637695312,-2.009998321533203,-3.6199951171875,12.970001220703125,3,0.09176738471236989,1.2812467714119957,105.16999816894531,3.075546662444038,103.91000366210938,-2.739119858469704,104.80999755859376,0.09176738471236989
10930,2016-07-08,108.36000061035156,108.48999786376952,106.69000244140624,106.80999755859376,1630400.0,0.023036277224196988,-1.0111756131242808,2.7678746594005195,54.813812601669,40.73847869232452,-5.604938596919666,-3.3149073928544794,-3.456430921766099,-6.549825254312765,11.04139627636366,2.5699996948242045,-2.2714706653017487,3.52800102233887,-1.3808720811701676,8.436874125847908,1.0735644705843441,5.982437574093396,-9.319400861992193,97.59709152036623,42.4461063083138,2.4544365517545215,7,-4.9550018310546875,-4.430000305175781,-4.145000457763672,-4.8300018310546875,10.919998168945312,4,0.07825761978381696,-1.0153878657698774,105.91999816894531,1.2812467714119957,105.16999816894531,3.075546662444038,103.91000366210938,0.07825761978381696
10931,2016-07-11,109.01000213623048,109.44000244140624,108.56999969482422,108.77999877929688,1098900.0,0.005998537488166367,-1.6769252438465705,0.14838897037832932,55.13976449998214,44.55443085852025,-5.70761987757389,-4.102803273560667,-4.047961740688024,-7.048103360428954,9.998876024618776,1.0800018310546733,-2.3100863002837997,4.132002258300801,-0.9205585073940483,9.18456302399565,1.6057218754533835,6.658282641148219,-9.402438500946502,93.23898956116633,37.84592807613662,2.5262803828474234,7,-4.7750015258789205,-5.080001831054702,-4.382501602172866,-5.284999847412124,9.34999847412108,0,0.07751579472204906,-1.0111756131242808,108.36000061035156,-1.0153878657698774,105.91999816894531,1.2812467714119957,105.16999816894531,0.07751579472204906
10932,2016-07-12,110.0199966430664,110.16000366210938,109.29000091552734,109.7699966430664,1289500.0,0.00926515445411824,2.282942277241975,1.0869406574451181,58.76608929750596,48.293733880131605,-5.523904872263998,-5.024664076283429,-4.984931782403777,-7.909180018029531,10.66331344734118,1.150001525878892,-2.4669575672652115,4.922496795654297,-0.6248265955301946,10.469820186838788,2.148835100062044,7.69615849124655,-9.625837903292648,98.02250024245951,40.326225373282426,2.7736616955922475,7,-4.339996337890625,-5.779994964599609,-5.267496109008789,-6.169994354248047,8.97000122070311,1,0.0732594567707272,-1.6769252438465705,109.01000213623048,-1.0111756131242808,108.36000061035156,-1.0153878657698774,105.91999816894531,0.0732594567707272
10933,2016-07-13,110.58999633789062,110.77999877929688,109.4000015258789,110.52999877929688,1708400.0,0.005180873588584545,5.2726799833541405,0.239990234375,60.490574032907695,51.55544945687615,-5.047637761605131,-5.4910632209846995,-5.488285171641579,-8.330065987530162,11.831111878484979,1.3799972534179688,-1.8534129796952357,5.247996520996097,-0.8179514904803824,11.313944532472576,2.215022515257857,8.280970526734336,-9.219253105883311,96.71843849114583,35.83423373086258,3.0329740057382373,7,-4.129997253417969,-6.039997100830078,-5.517496109008789,-6.424995422363281,8.390007019042969,2,0.06519583102108184,2.282942277241975,110.0199966430664,-1.6769252438465705,109.01000213623048,-1.0111756131242808,108.36000061035156,0.06519583102108184
10934,2016-07-14,111.0500030517578,111.77999877929688,111.0199966430664,111.4499969482422,1321300.0,0.004159568940229397,-2.3043088864563637,-6.666836215666801,59.497090243726106,53.6952960801115,-4.537888094587402,-5.785375071504589,-5.858807198719987,-8.645871497382174,13.067081563711849,1.19000244140625,-0.6929315158683664,5.4145030975341655,-1.1647610677748332,11.993767262843164,2.124871014879659,8.704135180188672,-8.55014915407574,85.65822686148343,23.043002701510247,3.2896320826545,7,-3.620002746582017,-6.000003814697251,-4.9500045776367045,-6.3550033569335795,8.58999633789064,3,0.07050872567748412,5.2726799833541405,110.58999633789062,2.282942277241975,110.0199966430664,-1.6769252438465705,109.01000213623048,0.07050872567748412
10935,2016-07-15,111.22000122070312,111.55999755859376,110.76000213623048,111.47000122070312,1230300.0,0.0015308254324504222,2.720972320794644,0.625009536888641,77.52744114214394,57.002566259322236,-4.02430761421401,-5.78659025844911,-5.905196582368262,-8.642391157422878,13.827854304704058,0.7999954223632812,0.37188069177651073,5.289001083374018,-1.743946954133179,12.321949120881214,1.7725270646204194,8.805475102127616,-7.420927039594986,82.55458821460233,12.355215988393425,3.516474018753602,7,-3.7900009155273438,-6.170001983642578,-4.880001068115234,-6.284999847412109,8.529998779296875,4,0.06896239961124517,-2.3043088864563637,111.0500030517578,5.2726799833541405,110.58999633789062,2.282942277241975,110.0199966430664,0.06896239961124517
10936,2016-07-18,110.66000366210938,111.27999877929688,110.27999877929688,111.11000061035156,919900.0,-0.00503504362927043,1.5316670851602185,1.79998779296875,90.18822262670794,61.98721468481438,-2.846566591819496,-5.14211763359846,-5.213621040257095,-7.901787985394748,15.1478924542008,1.0,1.2960772127047449,4.508003234863281,-2.8367030312906962,11.852709501017259,0.8356501017862996,8.180356367940263,-5.743600037254808,55.020237828960475,-22.52289999896047,3.6723531330769883,7,-3.2300033569335938,-5.610004425048828,-4.320003509521484,-5.725002288818359,9.1199951171875,0,0.07789621210846787,2.720972320794644,111.22000122070312,-2.3043088864563637,111.0500030517578,5.2726799833541405,110.58999633789062,0.07789621210846787
10937,2016-07-19,111.11000061035156,111.16000366210938,109.86000061035156,110.19000244140624,1290700.0,0.00406648231836515,1.5490149146558558,-2.044454240276726,89.18523625718427,66.343923562386,-2.422600984479601,-5.5307140802699735,-5.557303167519862,-8.179023838778107,15.465368901429088,1.3000030517578125,1.935438520645505,4.73900032043457,-2.9322149511380076,12.410215592007148,0.9033926846482814,8.57460795622086,-5.232693663875068,71.84878394363217,-11.709658889273527,3.835607635786287,7,-2.7250022888183594,-6.060001373291016,-4.770000457763672,-5.944999694824219,8.419998168945312,1,0.0652506521480889,1.5316670851602185,110.66000366210938,2.720972320794644,111.22000122070312,-2.3043088864563637,111.0500030517578,0.0652506521480889
10938,2016-07-20,114.22000122070312,114.5199966430664,112.16000366210938,112.5,2947000.0,0.027990285242261326,1.0344836658050682,1.8695702652048871,90.47001998485068,70.67536118740863,-4.597312509023141,-8.431097551271051,-8.519434507905089,-11.09562654151992,16.66505682338203,3.4099960327148438,2.4660992807224176,7.44150085449219,-0.9905298154309321,15.873531524415313,3.2254855195306362,11.657516189453744,-7.516317417631782,93.56232451149731,4.451055995675063,4.216015334961558,7,-3.615001678466797,-7.8000030517578125,-7.880001068115234,-9.055000305175781,5.180000305175781,2,0.04176148303351446,1.5490149146558558,111.11000061035156,1.5316670851602185,110.66000366210938,2.720972320794644,111.22000122070312,0.04176148303351446
10939,2016-07-21,114.0,115.0199966430664,113.69000244140624,114.16000366210938,2244300.0,-0.0019261181785318326,-2.4102468797682914,-0.09302531892620784,87.27276510448809,74.28191146549965,-3.476188636874525,-7.9741117129212,-8.191369107993381,-10.670685629813448,18.12164896326577,1.3299942016601705,3.1856824712581187,6.811499786376956,-2.1978698773834537,15.820869450137366,2.306814954496758,11.316184618257154,-6.045706142529454,80.23260799815475,-7.191437870042478,4.504684831880202,7,-2.2050018310546875,-7.3300018310546875,-7.57499885559082,-8.834999084472656,5.6299972534179545,3,0.04368423997310167,1.0344836658050682,114.22000122070312,1.5490149146558558,111.11000061035156,1.5316670851602185,110.66000366210938,0.04368423997310167
10940,2016-07-22,114.58000183105469,114.66000366210938,113.7300033569336,114.02999877929688,1420000.0,0.005087735360128853,1.6196943972835314,-3.4374403967194356,87.20492000460195,77.8447065215685,-3.443184580249209,-8.372192157052737,-8.620166920950183,-11.081649356009649,19.578065936737772,0.9300003051757812,3.7859749181796474,7.0035015106201115,-2.5885911223473954,16.59559414358762,2.207455194136358,11.799547827103865,-5.35388147217688,91.47296220341815,4.349245261299018,4.796046316483752,7,-2.4250030517578125,-7.910003662109375,-8.155000686645508,-9.415000915527344,5.9099960327148295,4,0.04416126267875775,-2.4102468797682914,114.0,1.0344836658050682,114.22000122070312,1.5490149146558558,111.11000061035156,0.04416126267875775
10941,2016-07-25,114.80999755859376,114.83000183105469,114.05999755859376,114.58000183105469,993500.0,0.0020072938022657194,4.70364509748506,0.4181717297822425,93.73997340119377,81.73069364420049,-3.088744481688394,-7.9779048606567216,-8.701228040913165,-11.142427548170943,19.6596989321055,0.7700042724609233,4.363620319037651,6.577497482299819,-3.113573356887528,16.268568321487166,1.7319620627061454,11.423032901893492,-4.540979468562014,95.93024717187322,7.12411504035245,4.845535419593673,7,-2.599998474121108,-8.139999389648452,-8.654996871948256,-9.64499664306642,5.360000610351548,0,0.04302763301501766,1.6196943972835314,114.58000183105469,-2.4102468797682914,114.0,1.0344836658050682,114.22000122070312,0.04302763301501766
10942,2016-07-26,115.9000015258789,115.9800033569336,114.5,114.97000122070312,1316900.0,0.009493981277447938,1.7155926058137174,4.0435547004575225,93.6533871343214,85.41545065546867,-3.639709616324211,-8.130092096577414,-9.57659212018396,-12.04797256214546,18.90246273826655,1.4800033569335938,4.747368065460051,6.807501220703131,-2.3603489120361587,15.97535135344242,2.223576154333486,11.391426287072775,-4.775807296300911,97.90571106162434,9.335754478969818,4.583925066369646,7,-2.979999542236328,-8.75,-9.745000839233398,-10.735000610351562,2.9499969482421875,1,0.03347711132300213,4.70364509748506,114.80999755859376,1.6196943972835314,114.58000183105469,-2.4102468797682914,114.0,0.03347711132300213
10943,2016-07-27,115.75,116.31999969482422,114.75,115.97000122070312,1197200.0,-0.001294232302882392,2.4130496077488264,-0.23656037474261057,92.0444815145487,89.03182746333785,-2.9958313071415716,-7.147856700000148,-9.251822373616577,-11.731033621776817,18.138145698082226,1.5699996948242188,5.114186680103316,5.8964996337890625,-2.792979294513941,14.585978562092066,1.5517601696375607,10.241239097940564,-3.654643944950891,78.3269851676294,-9.541496197405351,4.344739464151501,7,-2.6599998474121094,-8.430000305175781,-9.594999313354492,-10.139999389648438,3.8899993896484375,2,0.03265657692697088,1.7155926058137174,115.9000015258789,4.70364509748506,114.80999755859376,1.6196943972835314,114.58000183105469,0.03265657692697088
10944,2016-07-28,115.36000061035156,115.7300033569336,114.2699966430664,115.47000122070312,988600.0,-0.0033693251805481106,3.6349060259639603,0.5,86.307056240671,90.0073402520631,-2.1569958907357005,-5.999037603440783,-8.672831385876364,-11.17546814780485,18.092878511848745,1.4800033569335938,5.330739091599554,4.829500198364258,-3.3175210832898046,12.97652148001832,0.7559895575372337,8.903010839191282,-2.4197158273474315,62.93434587422969,-22.724363289680568,4.073510640827029,7,-2.270000457763672,-8.040000915527344,-9.344999313354492,-9.75,5.760002136230483,3,0.0350208121892539,2.4130496077488264,115.75,1.7155926058137174,115.9000015258789,4.70364509748506,114.80999755859376,0.0350208121892539
10945,2016-07-29,115.4000015258789,115.73999786376952,114.55999755859376,115.31999969482422,856400.0,0.00034674857243155444,2.1052864055253693,-0.7272853377722291,85.38206120414334,89.47332231622256,-1.7228891520360463,-5.4323076261026415,-8.502715435126092,-11.03713185004382,19.16668533269815,1.1800003051757528,5.483756049941462,4.307501220703131,-3.534198709619531,12.149201151025792,0.3866512555417927,8.228351185864469,-1.7837737605107549,59.29215489681734,-24.358133908046085,3.920849965161333,7,-2.3100013732910156,-8.080001831054688,-9.492500305175781,-9.790000915527344,4.4199981689453125,4,0.03665507514391542,3.6349060259639603,115.36000061035156,2.4130496077488264,115.75,1.7155926058137174,115.9000015258789,0.03665507514391542
10946,2016-08-01,115.44000244140624,115.86000061035156,114.30999755859376,114.91999816894531,1302700.0,0.00034662837953569614,1.2794152296109924,6.499904634750919,83.62284311192008,88.85527863341544,-1.1326525136979484,-4.885589403040385,-8.310071806598799,-10.893239642088247,20.818015373522208,1.5500030517577983,5.665907788208628,3.8160018920898295,-3.6654742978792285,11.297478082058888,0.0752637971052934,7.556739987074366,-1.2830202901468652,57.07336861457776,-23.73616615652375,3.7407380949845317,8,-1.200000762939439,-8.120002746582017,-9.620002746582017,-9.830001831054673,4.220001220703139,0,0.0437456281666877,2.1052864055253693,115.4000015258789,3.6349060259639603,115.36000061035156,2.4130496077488264,115.75,0.0437456281666877
10947,2016-08-02,115.08000183105469,115.95999908447266,113.98999786376952,115.41000366210938,1848600.0,-0.003118508339726267,1.7552605745017058,-0.6346136917163235,78.59873886692412,87.53624739809027,-0.16794642372168767,-3.842880218288329,-7.729063585683903,-10.35244646657381,22.135254376559622,1.9700012207031392,5.520164830300246,2.8975013732910213,-3.7842737192382145,9.579276465820257,-0.4433861729736037,6.238388919555646,1.2399978637695312,46.781249386047385,-30.693371590948622,3.340887546264619,8,-0.07500076293945312,-7.760002136230469,-10.040002822875977,-9.705001831054688,3.9399948120117188,1,0.0442300682734007,1.2794152296109924,115.44000244140624,2.1052864055253693,115.4000015258789,3.6349060259639603,115.36000061035156,0.0442300682734007
10948,2016-08-03,115.1500015258789,115.41000366210938,114.6500015258789,115.41000366210938,925800.0,0.0006082698445468715,4.84612224537105,0.7878808896287048,77.47988590678857,86.448149709457,-0.10298203304245135,-3.295847168159156,-7.575909312126214,-10.257134654422785,23.937314066759363,0.7600021362304688,5.283786269206388,2.468500900268552,-3.4559340179734477,8.392935818510551,-0.4937165588524408,5.4307183593895445,1.123398132324212,58.88339813796445,-16.830829345034104,2.9622174591209967,8,-0.125,-7.475002288818359,-11.555002212524414,-11.220001220703125,0.6299972534179688,2,0.032131974808620845,1.7552605745017058,115.08000183105469,1.2794152296109924,115.44000244140624,2.1052864055253693,115.4000015258789,0.032131974808620845
10949,2016-08-04,115.63999938964844,116.41000366210938,114.61000061035156,114.98999786376952,1112900.0,0.00425530054082901,-1.5532030019858125,-2.499985328208042,78.40616235511023,85.47050997062458,-0.3753538997324597,-3.1835312325962093,-7.8862959532716985,-10.575217736995626,26.062660433014972,1.8000030517578125,5.1300634430132845,2.472498703002927,-2.6580248468917915,7.603022252897645,-0.09276307194443234,5.037760477950286,-1.6500015258789205,68.18171787071063,-6.391832764478494,2.565261774947358,8,-0.4399986267089844,-6.834999084472656,-12.045000076293945,-11.709999084472656,2.1200027465820455,3,0.03459010741190016,4.84612224537105,115.1500015258789,1.7552605745017058,115.08000183105469,1.2794152296109924,115.44000244140624,0.03459010741190016
10950,2016-08-05,116.83999633789062,116.87000274658205,115.8000030517578,116.08999633789062,1077200.0,0.0103770058334125,1.6419327493642046,1.1538434451917068,86.69830177976972,84.68810201268857,-1.364554866789689,-3.916452935182207,-8.896448999301981,-11.593618677573886,27.521355536262217,1.230003356933608,4.665922362012196,3.248495864868161,-1.603209043371308,8.10020077310763,0.8226434107484266,5.674348318987896,-2.8015983581543082,98.95811257576351,21.00607033015052,2.4258524541197324,8,-1.4099960327148438,-7.334995269775391,-13.244997024536133,-12.909996032714844,-1.1499938964843892,4,0.03663134665216883,-1.5532030019858125,115.63999938964844,4.84612224537105,115.1500015258789,1.7552605745017058,115.08000183105469,0.03663134665216883
10951,2016-08-08,117.45999908447266,117.66000366210938,116.87000274658205,117.18000030517578,1626800.0,0.005306425590677399,1.3235049927072398,0.3733317057291667,86.96155728393693,83.94456536264586,-1.7535256747694206,-4.0801351759225355,-9.319357826653288,-12.032005304322865,28.827075325746222,0.82000732421875,4.388893398368225,3.4459987640380803,-1.1928639488876769,8.084861476963837,1.1265674075751946,5.765430120500966,-3.308336914062508,94.5502925982517,15.172464020130661,2.319431356462881,8,-1.6349983215332031,-7.089996337890625,-13.864999771118164,-13.529998779296875,-1.3399963378906108,0,0.0200919515473037,1.6419327493642046,116.83999633789062,-1.5532030019858125,115.63999938964844,4.84612224537105,115.1500015258789,0.0200919515473037
10952,2016-08-09,118.08000183105469,118.08000183105469,117.31999969482422,117.56999969482422,1416900.0,0.005278416068572822,1.980388050323874,1.8214441416893732,81.63931760762453,82.78843603965427,-2.270547755771389,-4.285038160990666,-9.733577365025809,-12.502625323358302,30.01161556744276,0.7600021362304688,4.089654932613556,3.663001251220706,-0.914922738342625,8.240925240784037,1.3740392564390334,5.951963246002379,-3.717839171142586,100.0,21.490415790275037,2.2889619947816677,8,-2.045001983642578,-7.5,-14.830001831054688,-14.150001525878906,-0.7300033569335938,1,0.01338077410699312,1.3235049927072398,117.45999908447266,1.6419327493642046,116.83999633789062,-1.5532030019858125,115.63999938964844,0.01338077410699312
10953,2016-08-10,117.8000030517578,118.37999725341795,117.2699966430664,118.37999725341795,1144000.0,-0.0023712633380333914,2.8276265768668694,-1.1372387691295047,80.84416227811599,82.18144782159261,-1.8653352172564155,-3.6229382255879017,-9.269050428091035,-12.083574398239563,31.090888198048493,1.1100006103515483,3.694924791103233,3.0225021362304574,-1.4200463896790296,7.465050662139944,0.801227873275721,5.243776399185194,-3.1404132581542967,84.61552471865312,6.062657998390648,2.2212742629547426,8,-1.6150054931640625,-7.07000350952147,-14.550003051757798,-13.870002746582017,-1.6100006103515625,2,0.010356481831096165,1.980388050323874,118.08000183105469,1.3235049927072398,117.45999908447266,1.6419327493642046,116.83999633789062,0.010356481831096165
10954,2016-08-11,118.87999725341795,119.08000183105469,117.8000030517578,117.91000366210938,1002200.0,0.00916803203464811,-1.151267831383207,-1.672419463043082,82.28226714581427,81.83702625955604,-2.6747915400254954,-4.307078038411461,-10.169761622366153,-13.023690534457117,31.98917951480954,1.2799987792968892,3.2478086590922715,3.710996627807603,-0.7284894280834067,8.150482683698613,1.491253599862091,5.930739655753115,-3.848366713833002,93.90229719293961,16.282155057520868,2.2197430279455053,8,-2.344997406005845,-6.844997406005845,-15.629997253417955,-14.949996948242173,-1.7199935913085795,3,-0.026076703783166955,2.8276265768668694,117.8000030517578,1.980388050323874,118.08000183105469,1.3235049927072398,117.45999908447266,-0.026076703783166955
10955,2016-08-12,118.88999938964844,119.19000244140624,118.30999755859376,118.8499984741211,866300.0,8.413641034299424e-05,1.7499850990022625,0.04123832970213764,81.67702084103377,81.62082378501312,-2.388893383022321,-3.9136559158049806,-10.010208212065862,-12.900798942895307,33.08703381375216,0.8800048828124716,2.859568864274877,3.337498855590823,-0.9893503687556233,7.66434807993727,1.1740742434175928,5.5009234677640535,-3.372564295087116,87.0688322749744,11.27880372634715,2.163424612173226,8,-2.299999237060561,-5.949996948242202,-15.769998550415039,-14.959999084472656,-0.48999786376953125,4,-0.009504561016225765,-1.151267831383207,118.87999725341795,2.8276265768668694,117.8000030517578,1.980388050323874,118.08000183105469,-0.009504561016225765
10956,2016-08-15,119.27999877929688,119.83999633789062,118.8499984741211,118.8499984741211,967600.0,0.0032803380574530916,-3.60463795887227,10.749761586877742,79.44249574335451,81.71457454906094,-2.4327344823501136,-3.8206415858153946,-10.225525654975684,-13.151413522311671,34.577278460597974,0.9899978637695312,2.6854503748178615,3.2964984893798857,-0.6816051777038297,7.274602156463601,1.3074466558380209,5.28555032292175,-3.248404256177267,78.21020914043135,5.002129305247166,1.9890518335418599,8,-2.0550003051757812,-5.075000762939453,-15.612499237060547,-15.349998474121094,-0.2200012207031108,0,-0.03009721977389679,1.7499850990022625,118.88999938964844,-1.151267831383207,118.87999725341795,2.8276265768668694,117.8000030517578,-0.03009721977389679
10957,2016-08-16,118.36000061035156,119.13999938964844,118.33000183105469,118.95999908447266,927200.0,-0.0077129290607017564,-1.454552810755199,-1.3953442983623427,70.04610455209206,80.88859884298355,-1.1158867915370934,-2.4555392892303587,-9.155665390047659,-12.084628564507966,36.20819227904154,0.9499969482421875,2.530755924391741,2.014000320434576,-1.371381454821318,5.39938209569047,0.32130943280662905,3.706691208062523,-1.719061796868587,42.41261076724407,-28.902580759356745,1.692690887627946,8,-1.1350021362304688,-3.795001983642578,-14.27750015258789,-14.430000305175781,1.3300018310546733,1,-0.018925294459432473,-3.60463795887227,119.27999877929688,1.7499850990022625,118.88999938964844,-1.151267831383207,118.87999725341795,-0.018925294459432473
10958,2016-08-17,118.98999786376952,119.06999969482422,118.0,118.26000213623048,1096200.0,0.005322720937556813,1.4044953452089084,-1.2166626400314875,76.8888989358395,80.72001401862013,-1.2783275309510316,-2.856301663184425,-9.650213183604208,-12.562845122897642,36.730374785053485,1.0699996948242188,2.4577432791625284,2.4054977416992074,-1.0210873040436326,5.832082787442047,0.6922052188277945,4.11879026457062,-1.8372098463813131,58.33327100147312,-13.461978900967068,1.7132925228714189,8,-1.1699981689452983,-4.369998931884751,-14.029996871948228,-14.74999618530272,-1.1800003051757528,2,-0.013782665930678006,-1.454552810755199,118.36000061035156,-3.60463795887227,119.27999877929688,1.7499850990022625,118.88999938964844,-0.013782665930678006
10959,2016-08-18,118.9800033569336,118.98999786376952,118.38999938964844,118.8000030517578,938900.0,-8.399451227292243e-05,5.000305192080976,0.24657720365379884,76.63697403048596,79.60208871314417,-0.8322491116767878,-2.586710323410614,-9.52981731132894,-12.399746836606269,37.14059569316739,0.5999984741210795,2.4854076212239704,2.146503067016596,-1.2124073861895823,5.505413520222774,0.46704784041349967,3.825958293619692,-1.3972620082650025,53.26115801170948,-19.28469259691454,1.679455226603089,8,-0.6250038146972656,-4.1300048828125,-13.475004196166992,-14.430004119873047,-1.25,3,-0.023449326246508084,1.4044953452089084,118.98999786376952,-1.454552810755199,118.36000061035156,-3.60463795887227,119.27999877929688,-0.023449326246508084
10960,2016-08-19,119.63999938964844,119.83999633789062,118.25,118.68000030517578,1314800.0,0.005547117281001324,1.3382419764721722,5.3333192048484745,78.61040718620151,78.67418314672912,-1.177078248762328,-3.0021068775595836,-10.050446274655172,-12.920726724437529,37.690691241132576,1.589996337890625,2.5709306608659404,2.553499221801758,-0.8526509567082599,5.9596494003117755,0.850424132546749,4.256574311056767,-1.696097242704326,89.13057900585474,14.02331392475169,1.7030750892550068,8,-1.0850028991699219,-4.790000915527344,-13.399999618530273,-14.59000015258789,-0.6399993896484375,4,-0.02072881762112111,5.000305192080976,118.9800033569336,1.4044953452089084,118.98999786376952,-1.454552810755199,118.36000061035156,-0.02072881762112111
10961,2016-08-22,119.75,119.79000091552734,119.0,119.22000122070312,994000.0,0.0009194300477493034,1.5901643444980864,0.5520825882745631,82.93378442652411,78.81801279327351,-1.0371485821467274,-2.8701955098075302,-9.99403901142965,-12.886626546943262,38.219468813643,0.7900009155273438,2.627122996254826,2.416499710083002,-1.0109565034058932,5.843955923571897,0.7027716033385616,4.130227816827443,-1.5027227825044491,95.10888494518434,15.740335217360851,1.7137281067444472,8,-1.1950035095214844,-4.900001525878906,-13.510000228881836,-14.700000762939453,0.26000213623048296,0,-0.011273473687858804,1.3382419764721722,119.63999938964844,5.000305192080976,118.9800033569336,1.4044953452089084,118.98999786376952,-0.011273473687858804
10962,2016-08-23,119.77999877929688,120.5,119.69000244140624,119.75,1226200.0,0.00025051172690493395,-9.800406917597329,0.05660160073703,82.83695234591015,79.03943391191731,-0.8947340762174747,-2.7348265528667213,-9.774545102455335,-12.786854306019492,38.534360053279705,0.8099975585937642,2.501632754728959,2.2524986267089844,-1.2711996001331016,5.77619685355107,0.49064951328793427,4.0143477401300345,-1.529998779296875,71.199951171875,-10.315354881250926,1.7618491134210463,8,-0.6299972534179688,-4.599998474121094,-13.539999008178711,-14.729999542236328,-0.7399978637695312,1,-0.006011030456176236,1.5901643444980864,119.75,1.3382419764721722,119.63999938964844,5.000305192080976,118.9800033569336,-0.006011030456176236
10963,2016-08-24,119.52999877929688,119.9499969482422,119.25,119.72000122070312,1217900.0,-0.0020871598142244707,1.1538569885909633,-6.333672431332655,78.56100954741105,78.62596084542807,-0.41742367157851845,-2.305313197941558,-9.275070081901532,-12.39492478983965,38.61307307486587,0.6999969482422017,2.3195616690949947,1.8134986877441435,-1.714262137474151,5.341259512962438,0.04961827513500339,3.5773791003532835,-0.8749987792968739,56.888834635416664,-25.226114429963637,1.7638804126091465,8,-0.279998779296875,-3.1999969482421875,-12.8125,-14.479999542236328,0.30999755859375,2,0.001338606740930226,-9.800406917597329,119.77999877929688,1.5901643444980864,119.75,1.3382419764721722,119.63999938964844,0.001338606740930226
10964,2016-08-25,119.4000015258789,119.72000122070312,118.86000061035156,119.12000274658205,1172000.0,-0.0010875701057940779,-1.149993324305251,-1.4736588499838634,72.29976433871957,77.58404345628205,-0.23010465367374877,-1.9574921832755905,-8.875201142127736,-12.108421710024516,38.87078443830118,0.8600006103515625,2.2455887839983006,1.4815013885498018,-1.9391545963791827,4.902157373478786,-0.22882660391469756,3.1918293810143012,1.0999984741210938,51.111178927951386,-27.68050016207917,1.710327992464495,8,-0.15000152587890625,-2.3050003051757812,-10.887502670288086,-12.980003356933594,0.48999786376953125,3,-0.013316615971236123,1.1538569885909633,119.52999877929688,-9.800406917597329,119.77999877929688,1.5901643444980864,119.75,-0.013316615971236123
10965,2016-08-26,119.62999725341795,120.77999877929688,119.06999969482422,119.63999938964844,1347500.0,0.0019262623500821974,-2.026554408517936,-0.03572207084473922,70.28044926643386,76.56603829217974,-0.38453029546199957,-1.9545495249244738,-8.831279284503509,-12.193515361161545,39.297976160904874,1.7099990844726562,2.2081251346881743,1.4999973297119027,-1.7854076817417308,4.785402341165536,-0.14270517601491406,3.1426998354387194,-0.769996643066392,40.10403007255805,-35.17848710652926,1.6427025057268196,8,-0.23999786376951704,-2.37499618530272,-10.397499084472642,-12.959999084472642,-0.5699996948241903,4,-0.015882253114655742,-1.149993324305251,119.4000015258789,1.1538569885909633,119.52999877929688,-9.800406917597329,119.77999877929688,-0.015882253114655742
10966,2016-08-29,120.48999786376952,120.66999816894531,119.58000183105469,119.70999908447266,1057700.0,0.007188837499759959,-1.0961603356955265,-77.98321891674514,71.55641752503443,76.73385084472889,-1.1788065789058493,-2.547426724539008,-9.431702716695767,-12.899746862345225,39.91988449569972,1.089996337890625,2.084014033861891,2.1074981689452983,-1.0822663845877685,5.297262722478365,0.512615892178772,3.7023804457118246,-1.6299972534179545,84.89577124510174,12.213579370287363,1.594882276766533,8,-1.0999984741210795,-3.104999542236314,-11.077499389648423,-13.819999694824205,-1.2200012207031108,0,-0.01236615395623264,-2.026554408517936,119.62999725341795,-1.149993324305251,119.4000015258789,1.1538569885909633,119.52999877929688,-0.01236615395623264
10967,2016-08-30,120.16999816894531,120.4800033569336,119.87000274658205,120.4800033569336,1162400.0,-0.0026558195742190094,2.935421947677904,-0.3974431707030864,71.04800984372574,76.08486316782736,-0.6426385493767697,-1.9252540821635193,-8.86628910745155,-12.436656417634453,40.79849928676217,0.6199951171874716,1.9653557570538993,1.5329986572265568,-1.344229379285622,4.4102266937387355,0.09438463897046745,2.971612675482646,-1.2715975952148426,68.22910457843582,-2.822003829292697,1.438614018256092,8,-0.654998779296875,-2.7849998474121094,-10.729999542236328,-13.5,-0.6100006103515483,1,-0.0013314141229318066,-1.0961603356955265,120.48999786376952,-2.026554408517936,119.62999725341795,-1.149993324305251,119.4000015258789,-0.0013314141229318066
10968,2016-08-31,118.8499984741211,119.9800033569336,118.75,119.94000244140624,1604700.0,-0.010984436339663173,1.1025594209513874,3.516082986734874,49.74447289411104,73.09680748600793,0.7324374223555168,-0.3308079663187016,-7.289876960721742,-10.977872919498054,41.32731631855612,1.4199981689453125,1.8259996836497834,0.027999114990237217,-2.335063585954046,2.3910618159345205,-1.1535322354819044,1.2095304654623789,1.9300003051757812,4.9260361701168085,-60.62239648466794,1.181531350472143,8,0.6650009155273438,-1.4650001525878906,-8.814996719360352,-11.699996948242188,-1.650001525878892,2,0.0015986743276872328,2.935421947677904,120.16999816894531,-1.0961603356955265,120.48999786376952,-2.026554408517936,119.62999725341795,0.0015986743276872328
10969,2016-09-01,119.63999938964844,119.6500015258789,118.04000091552734,118.86000061035156,1427200.0,0.0066470418651234375,3.0249861717751627,-0.7155926058137267,55.63911585932504,70.54444178302167,0.051296785706739456,-0.8493189232444678,-7.800294744907518,-11.64368489081724,41.279904048751916,1.6100006103515625,1.8230761871243857,0.6180000305175781,-1.2326505267881203,2.4686505878232765,-0.30732524813527107,1.5433253091704273,1.0993994140625034,58.39415042170537,-4.249011083344293,0.9253252786528502,9,-0.22999954223632812,-2.2550010681152344,-9.434999465942383,-12.319999694824219,-3.2299957275390625,3,0.0016716562124914347,1.1025594209513874,118.8499984741211,2.935421947677904,120.16999816894531,-1.0961603356955265,120.48999786376952,0.0016716562124914347
10970,2016-09-02,121.12000274658205,123.5,119.9499969482422,123.5,1519400.0,0.012370472789066778,1.9831992845030029,-3.051283305293616,61.88635725163767,68.20583876358982,-1.3373241922273849,-2.0998971648639753,-9.010635374970136,-12.999053046625562,41.65262097306221,3.8600006103515625,1.7518699570577496,1.8840030670166215,0.10737889735328565,3.6606272366799573,0.9956909821849536,2.7723151518482894,-3.0800018310547017,56.41029940487944,-4.087604763092379,0.888312084831669,9,-0.3500022888183736,-2.37500381469728,-10.91500282287599,-13.800003051757827,-6.080001831054702,4,-0.010155245451134332,3.0249861717751627,119.63999938964844,1.1025594209513874,118.8499984741211,2.935421947677904,120.16999816894531,-0.010155245451134332
10971,2016-09-06,119.81999969482422,121.30999755859376,119.06999969482422,121.02999877929688,2116900.0,-0.010733182152231402,1.5310758328771248,0.5084035633801492,58.99015599880864,65.55619472502299,-0.02944379908851147,-0.6472060149141043,-7.285135437423122,-11.580070226323528,41.53138722166692,2.2399978637695455,1.6564249151268484,0.4659999847412166,-1.1168865591274795,2.0488865286099127,-0.32544328719313853,1.2574432566755718,-1.779998779296875,32.600715709987945,-28.93795115903592,0.7914432719343503,9,0.9500007629394531,-1.0750007629394531,-9.614999771118164,-12.5,-3.0199966430664205,1,-0.0063428654495588654,1.9831992845030029,121.12000274658205,3.0249861717751627,119.63999938964844,1.1025594209513874,118.8499984741211,-0.0063428654495588654
10972,2016-09-07,119.66000366210938,119.7699966430664,119.04000091552734,119.5,1062000.0,-0.0013353032308658364,2.8421876882303336,-0.13223453154851605,54.37913072617017,62.86931930044067,0.12487259650873739,-0.38237561703813583,-6.596337301579837,-11.300018481915913,41.25319448070522,0.779998779296875,1.4666458384629948,0.22700386047362997,-1.2417596104841238,1.6957673314313837,-0.5073778750052469,0.9613855959525068,-1.5108027648925741,29.670384949130373,-30.94054790979275,0.7343817354788738,9,1.1099967956542969,-0.9150047302246094,-8.880002975463867,-12.340003967285156,-3.82000732421875,2,-0.0032592930562183042,1.5310758328771248,119.81999969482422,1.9831992845030029,121.12000274658205,3.0249861717751627,119.63999938964844,-0.0032592930562183042
10973,2016-09-08,119.0199966430664,119.88999938964844,118.91999816894531,119.16000366210938,1268300.0,-0.005348545875447197,-4.705822955233928,-0.8750238413122258,50.241505386648186,60.41840163909941,0.7654199862257656,0.3728318493843119,-5.483057817688888,-10.549164826523196,40.8581590152013,0.970001220703125,1.214842587636241,-0.4740028381347656,-1.7452631444474775,0.7972574681779463,-1.1096329912911216,0.16162731502159033,-0.7637797637939343,17.9486427081281,-41.79124721202565,0.6356301531563553,9,1.7500038146972656,0.035003662109375,-7.85749626159668,-11.699996948242188,-3.1299972534179688,3,0.004537060416383465,2.8421876882303336,119.66000366210938,1.5310758328771248,119.81999969482422,1.9831992845030029,121.12000274658205,0.004537060416383465
10974,2016-09-09,115.77999877929688,118.31999969482422,115.77999877929688,118.08999633789062,1800400.0,-0.027222298396513023,-1.1991373160356171,16.49915535938096,32.2283591463509,56.19039162575686,3.841940449148254,3.5507252527505955,-1.8392656420674882,-7.221943186038757,39.46191361763321,3.2399978637695312,0.8674763163215857,-3.5590007781982393,-5.642155829226809,-1.4758457271696699,-4.600578303712524,-2.5174232526839546,7.720001220703125,0.0,-53.70794754972575,1.0415775255142816,9,3.8600006103515625,3.2750015258789062,-4.429998397827148,-8.459999084472656,0.29000091552734375,4,0.012264624148529801,-4.705822955233928,119.0199966430664,2.8421876882303336,119.66000366210938,1.5310758328771248,119.81999969482422,0.012264624148529801
10975,2016-09-12,117.76000213623048,118.04000091552734,114.91000366210938,115.13999938964844,1542400.0,0.01710142837976658,-1.0324695752549535,-1.134201521917199,42.18382820501916,52.92677059019961,1.753144678378618,1.5617989754626223,-3.4595783744364184,-9.081246998880388,37.78780540972127,3.1299972534179688,0.6132318314536036,-1.5224975585937415,-3.7153365311284716,0.6703414139409887,-2.6189170448611065,-0.4260780723263764,5.585597839355458,44.53126862646938,-3.776992235495001,1.096419486267368,9,1.4449996948242045,1.4449996948242045,-5.757501602172866,-10.395000457763686,-2.6800003051757955,0,-0.011463981399723155,-1.1991373160356171,115.77999877929688,-4.705822955233928,119.0199966430664,2.8421876882303336,119.66000366210938,-0.011463981399723155
10976,2016-09-13,115.69000244140624,117.38999938964844,115.4499969482422,116.79000091552734,2287200.0,-0.017578122089617287,-1.4556845891982202,-0.4198463057170927,36.15438336224271,49.04970098114594,3.431522763234355,3.5300421599844896,-1.067480042813699,-6.904872133805938,35.80989202484525,2.3100051879882812,0.38504354036561494,-3.4129974365234546,-6.131441445158586,-0.694553427888323,-4.7722194408410274,-2.0537754322058817,7.318173681640644,15.662639527650931,-28.521035625816758,1.3592220043175671,9,3.5149993896484517,3.5149993896484517,-3.222501754760728,-8.09500122070311,0.02999877929688921,1,-0.005618476205047185,-1.0324695752549535,117.76000213623048,-1.1991373160356171,115.77999877929688,-4.705822955233928,119.0199966430664,-0.005618476205047185
10977,2016-09-14,116.12000274658205,116.51000213623048,115.5199966430664,115.72000122070312,1591900.0,0.003716832017473637,-1.4749806883529666,-0.3636382552244168,38.59533448633278,47.81090782472614,2.644737539878747,3.0816186226289375,-1.134730161713506,-7.226354002927209,34.20297773708417,0.9900054931640767,0.1555154090998343,-2.8709972381591626,-5.886659830479488,0.14466535416116244,-4.378828534319325,-1.363165941999,6.564246478027329,24.297191216077792,-17.524264926963134,1.5078312961601603,9,3.084999084472642,3.084999084472642,-3.0225009918213033,-8.130001068115249,-2.8400039672851705,2,0.005856013512674174,-1.4556845891982202,115.69000244140624,-1.0324695752549535,117.76000213623048,-1.1991373160356171,115.77999877929688,0.005856013512674174
10978,2016-09-15,117.3499984741211,117.63999938964844,115.83000183105469,116.06999969482422,974100.0,0.010592453483000419,-1.0568218270722973,3.199984741269031,43.61369887237097,46.47475038173124,1.3182150844073277,1.8155424038736783,-2.020823525629339,-8.336703137021615,33.02394577710866,1.80999755859375,-0.14658198020872248,-1.5590015411376896,-4.662682011317301,1.5446789290419218,-3.1108417762274883,-0.007161306047891003,5.0232809279882815,71.55418330704433,29.631044679346644,1.5518402350898024,9,1.8550033569335938,1.8550033569335938,-4.042497634887695,-9.14999771118164,-4.2900009155273295,3,-0.012867508784531134,-1.4749806883529666,116.12000274658205,-1.4556845891982202,115.69000244140624,-1.0324695752549535,117.76000213623048,-0.012867508784531134
10979,2016-09-16,116.19000244140624,116.97000122070312,115.81999969482422,116.94000244140624,1743800.0,-0.00988492584403966,1.8395184989826447,-0.5859380587940777,39.87045308619736,44.028538807793424,2.1650412174653155,2.9047284004380316,-0.5474923036110653,-7.077600192316979,31.77899621011156,1.529998779296875,-0.47815959975589806,-2.579497528076189,-5.912100596842976,0.7531055406905978,-4.245799062459582,-0.9131959936927956,5.88474593110314,40.89456557506871,-1.2066833587036,1.666301534383392,9,1.9199981689453267,3.0149993896484517,-2.7325038909911967,-7.840003967285142,-3.100006103515611,4,-0.002582004005973637,-1.0568218270722973,117.3499984741211,-1.4749806883529666,116.12000274658205,-1.4556845891982202,115.69000244140624,-0.002582004005973637
10980,2016-09-19,117.16000366210938,117.9800033569336,116.70999908447266,117.0,999200.0,0.008348405201147102,-2.432418500113409,-0.21333821614583334,40.25747972898478,41.947130333368555,0.6417254525589868,1.8334054800457267,-1.2650871494307978,-7.942965533845637,30.313300536523585,1.790000915527358,-0.558259468759374,-1.4854965209960938,-4.865930795457729,1.8949377534655412,-3.175713658226911,0.2047206162347237,4.628154921984006,67.58902696818261,29.624508973233503,1.690217137230816,9,0.23999786376953125,2.0449981689453125,-2.8750038146972656,-8.460002899169922,-5.32000732421875,0,-0.009303550129861171,1.8395184989826447,116.19000244140624,-1.0568218270722973,117.3499984741211,-1.4749806883529666,116.12000274658205,-0.009303550129861171
10981,2016-09-20,118.4000015258789,118.9499969482422,117.8000030517578,117.91000366210938,1731900.0,0.010583798438123182,-2.239423603872679,3.06241655540721,45.086073200664096,40.9145683860901,-0.9173511289695853,0.5134060240354756,-2.2540203800381846,-9.055364959655549,28.93000102900537,1.7899932861328267,-0.7283978659915675,-0.17799873352051065,-3.5192581998062167,3.1632607327651954,-1.8486284666633708,1.4926309996223495,3.113030861335119,83.96514946271682,47.77051774698876,1.670629733142855,9,-1.0,0.8050003051757812,-3.63500022888185,-9.645000457763672,-5.020004272460952,1,-0.028040537601670246,-2.432418500113409,117.16000366210938,1.8395184989826447,116.19000244140624,-1.0568218270722973,117.3499984741211,-0.028040537601670246
10982,2016-09-21,119.05999755859376,119.20999908447266,117.77999877929688,118.8000030517578,1537700.0,0.005574290745009813,4.10716621253406,0.5306033476061304,50.60518473470156,40.95497720254048,-1.8678309477781454,-0.21428279162778097,-2.6826662823873306,-9.58183089897021,27.239611269149766,1.4300003051757812,-1.0856277043195348,0.5179973602295007,-2.7840170573698657,3.820011777828867,-1.1330098485701825,2.169004569029184,2.1889136796160784,95.57517543109505,53.1357156656731,1.6510072087996859,9,-1.9999961853027486,0.1450042724609233,-3.3449993133545064,-9.979999542236342,-5.7399978637695455,2,-0.028053052296149295,-2.239423603872679,118.4000015258789,-2.432418500113409,117.16000366210938,1.8395184989826447,116.19000244140624,-0.028053052296149295
10983,2016-09-22,119.69000244140624,120.55999755859376,119.62000274658205,120.11000061035156,998200.0,0.005291490809097521,-2.357138964577827,-1.6154117025645827,50.14544224740001,42.945764213768165,-2.6740004676483693,-0.8766313309306923,-3.0876059897197763,-10.08047190685879,26.109800991391594,1.5,-1.333376634556302,1.1400020599365064,-2.1728488084617084,4.452852928334721,-0.516423374262601,2.7964274941356138,1.3053524937595853,81.64566436121443,39.5214296404487,1.6564254341991071,9,-1.9550018310546733,-0.4850006103515483,-3.7950038909911967,-10.610004425048814,-5.850006103515611,3,-0.053555046631796555,4.10716621253406,119.05999755859376,-2.239423603872679,118.4000015258789,-2.432418500113409,117.16000366210938,-0.053555046631796555
10984,2016-09-23,117.80999755859376,119.43000030517578,117.6999969482422,119.3499984741211,1112800.0,-0.01570728418802414,1.035292586492401,3.6666848319707777,40.591232400673704,42.76880912439645,-0.5316685454038179,0.9256029804096073,-1.0145710562002108,-8.070718079436915,24.863957438978385,1.990005493164034,-1.5877104460342935,-0.6605026245117074,-3.9637659476271807,2.642760698603766,-2.312134286069437,0.9911290370460222,2.9419433256498024,28.571400261975942,-11.260538813709136,1.651631661557736,9,0.19499969482421875,1.3950042724609233,-1.589998245239272,-8.729999542236342,-4.2399978637695455,4,-0.040319158801760846,-2.357138964577827,119.69000244140624,4.10716621253406,119.05999755859376,-2.239423603872679,118.4000015258789,-0.040319158801760846
10985,2016-09-26,117.7300033569336,118.62999725341795,117.0,117.54000091552734,1134000.0,-0.0006790102989382429,-1.566916173060496,-0.12337813535726962,43.616380692452836,43.59791993886423,-0.5100101955038525,0.9022129749586583,-0.7439768695123377,-7.8451136998542665,22.952374518623255,1.6299972534179545,-1.7786972802509524,-0.6454971313476534,-3.9174918236902556,2.626497560994949,-2.2814944775189616,0.9905002148236548,2.8299942016601705,20.505726336002112,-19.404782589847088,1.6359973461713018,9,0.3099937438964844,1.4749984741210938,-1.1275043487548828,-8.650005340576172,-5.610000610351548,0,-0.03941227288489413,1.035292586492401,117.80999755859376,-2.357138964577827,119.69000244140624,4.10716621253406,119.05999755859376,-0.03941227288489413
10986,2016-09-27,119.0,119.45999908447266,117.29000091552734,117.69000244140624,1582200.0,0.010787366065182491,-1.0568697073350641,6.8946353999358285,48.11211720987562,44.655340241480104,-1.4093111964132277,-0.5113512762716255,-1.7866331396902808,-8.954729166126526,21.074348484651427,2.1699981689453125,-1.4506723402917459,0.6989994049072266,-2.435231125169139,3.833229934983592,-0.8681158601309562,2.2661146699454093,1.3339978027343875,56.179813808356116,14.355437654176981,1.5671152650381857,9,-0.8100013732910156,0.2050018310546875,-2.2975025177001953,-9.920001983642578,-5.5800018310546875,1,-0.06016809800091916,-1.566916173060496,117.7300033569336,1.035292586492401,117.80999755859376,-2.357138964577827,119.69000244140624,-0.06016809800091916
10987,2016-09-28,120.01000213623048,120.06999969482422,118.54000091552734,118.7300033569336,1473100.0,0.008487412909499836,1.1857220708446867,0.977100125797885,52.773126053049346,45.67305437266659,-2.0221375378122275,-1.6168513065223493,-2.5673782900702236,-9.813294934722535,19.191381331529232,1.529998779296875,-1.344531817808999,1.7170013427734574,-1.3979003359795996,4.831903021526514,0.1595505033969289,3.274452182149986,0.10703590087889836,84.55067978809134,38.06596242660646,1.557450839376528,9,-1.8200035095214986,-0.8050003051757955,-3.3075046539306783,-10.930004119873061,-6.450004577636719,2,-0.05524543592030284,-1.0568697073350641,119.0,-1.566916173060496,117.7300033569336,1.035292586492401,117.80999755859376,-0.05524543592030284
10988,2016-09-29,119.04000091552734,120.52999877929688,118.98999786376952,119.56999969482422,1515100.0,-0.00808266980615524,-3.8888539042819406,-0.4140619412059177,60.462141686429746,47.9610197726924,-0.8797098913695436,-0.6660336220482179,-1.4749247543280717,-8.694363631920766,18.416445976819062,1.540000915527358,-0.9564331190350543,0.7374999999999972,-2.3857023695033774,3.8607023695033718,-0.824101184751683,2.2991011847516774,-4.129997253417969,57.790414191975515,5.201562943343852,1.5616011847516846,9,-0.4050025939941406,0.16500091552734375,-1.875,-9.630001068115234,-5.0200042724609375,3,-0.048051085153822615,1.1857220708446867,120.01000213623048,-1.0568697073350641,119.0,-1.566916173060496,117.7300033569336,-0.048051085153822615
10989,2016-09-30,119.83999633789062,120.73999786376952,119.27999877929688,119.83000183105469,1962300.0,0.006720391601231279,-1.6306275345384307,-0.018857603500892498,57.22220897673289,49.84598968910886,-1.237658174552081,-1.5286523358245034,-2.133554761483566,-9.35922400612634,18.27734460091463,1.6999969482421733,-0.5911168550195782,1.5274955749511747,-1.6149592820937926,4.669950431996142,-0.043731853571301826,3.0987230034736513,-4.817592773437497,75.93577433298887,21.40535910376316,1.5712274285224825,9,-0.9699974060058594,-0.6349945068359375,-2.0499954223632812,-10.429996490478516,-2.67999267578125,4,-0.050066757204188406,-3.8888539042819406,119.04000091552734,1.1857220708446867,120.01000213623048,-1.0568697073350641,119.0,-0.050066757204188406
10990,2016-10-03,119.88999938964844,120.94000244140624,119.12000274658205,119.37000274658205,1587600.0,0.00041724844197110755,-2.5686385973836017,52.02824427480774,66.9628451872531,52.2767421320632,-0.960716442799523,-1.7660765729872026,-2.057394762844339,-9.255504188057401,16.47446875739061,1.8199996948241903,-0.37548696166564355,1.6389987945556612,-1.314576955433651,4.5925745445449735,0.16221091956100508,3.1157866695503174,-4.638892053222648,71.23280512862345,11.299015225140607,1.4767878749946541,10,-0.9199981689453125,-0.68499755859375,-1.717498779296875,-10.479999542236328,-2.1500015258789205,0,-0.05271498646258144,-1.6306275345384307,119.83999633789062,-3.8888539042819406,119.04000091552734,1.1857220708446867,120.01000213623048,-0.05271498646258144
10991,2016-10-04,119.05999755859376,120.12000274658205,118.69000244140624,119.61000061035156,1724100.0,-0.006923028069731885,-1.2170662755349428,-1.0577050046216838,61.50233508586657,53.487536615525975,-0.03045098419840997,-1.049752935508522,-1.1156879505076205,-8.279037069577512,15.147972135120236,1.4300003051758097,0.019165566365884956,0.8469970703125114,-2.0403978173267205,3.7343919579517433,-0.5967003735071046,2.2906945141321273,-3.4675565158691484,21.66651301923632,-41.008073055604655,1.4436974438196173,10,-0.08999633789063921,0.1450042724609233,-0.7374973297119283,-9.509998321533217,2.090003967285142,1,-0.05828989546716812,-2.5686385973836017,119.88999938964844,-1.6306275345384307,119.83999633789062,-3.8888539042819406,119.04000091552734,-0.05828989546716812
10992,2016-10-05,119.2699966430664,120.0,119.02999877929688,119.6500015258789,999600.0,0.0017638089096154719,-1.2558151913557247,0.6909141351089095,58.163261334132606,54.378405402940714,-0.23191767565994326,-1.3602070038543275,-1.2443781931533096,-8.315113780239642,13.772750698794074,0.970001220703125,0.3694311420156282,1.0764965057373104,-1.7747931854265033,3.927786196901124,-0.3491483398446036,2.5021413513192243,-3.3567019164208887,25.777520073785354,-34.29607555248609,1.4256448455819102,10,-0.29999542236328125,-0.06499481201171875,-0.8824977874755859,-9.71999740600586,3.9800033569335938,2,-0.04904836621760045,-1.2170662755349428,119.05999755859376,-2.5686385973836017,119.88999938964844,-1.6306275345384307,119.83999633789062,-0.04904836621760045
10993,2016-10-06,119.55999755859376,119.72000122070312,118.68000030517578,119.06999969482422,1070800.0,0.0024314657809141327,1.567887048008364,-1.2894514937359833,65.47288937587498,57.143033955740854,-0.606029608651923,-1.6945590483340283,-1.4431882813405963,-8.448816917931183,12.232173815347737,1.0400009155273438,0.5571718217492503,1.3394973754882926,-1.5546506208671786,4.233645371843764,-0.10757662268945012,2.7865713736660354,-3.3451003690626067,38.93789476171755,-22.588408864499492,1.4470739981777387,10,-0.5899963378906392,-0.3549957275390767,-1.109998703002944,-10.009998321533217,4.350006103515611,3,-0.050184009054194956,-1.2558151913557247,119.2699966430664,-1.2170662755349428,119.05999755859376,-2.5686385973836017,119.88999938964844,-0.050184009054194956
10994,2016-10-07,117.1999969482422,119.58000183105469,117.0500030517578,119.36000061035156,2175500.0,-0.019739048666298054,-1.0569167214578896,-4.408189957181626,50.162839129105826,57.870418226480076,1.8532296804120847,0.819283950362248,0.9950326699354974,-5.937150472861305,12.364851247037908,2.529998779296889,0.5197002314080805,-1.0915031433105327,-3.7970919002600567,1.6140856136389914,-2.444297521785302,0.26129123516423647,-0.70159344359854,3.8558848333896334,-54.55289914110692,1.3527943784747631,10,1.7950057983398153,2.005004882812486,1.2500019073486186,-7.649997711181655,6.310005187988281,4,-0.027133109112452813,1.567887048008364,119.55999755859376,-1.2558151913557247,119.2699966430664,-1.2170662755349428,119.05999755859376,-0.027133109112452813
10995,2016-10-10,116.41000366210938,118.48999786376952,116.16000366210938,117.58000183105469,1824200.0,-0.006740557224431565,-1.7904152770797948,0.5416649006061155,41.58918495712251,57.145647976174175,2.722600557473058,1.5841745008422379,1.854389693611779,-4.990242397366174,13.091572814724529,2.329994201660142,0.4151123486779511,-1.8139965057373075,-4.640093457987675,1.0121004465130596,-3.227044981862491,-0.40094802961212395,4.529998779296861,6.313132772688281,-46.84446507860258,1.4130484761251816,10,2.1399993896484375,2.7949981689453125,1.9874954223632812,-6.860004425048828,8.55999755859375,0,0.006442745265921923,-1.0569167214578896,117.1999969482422,1.567887048008364,119.55999755859376,-1.2558151913557247,119.2699966430664,0.006442745265921923
10996,2016-10-11,115.04000091552734,116.41000366210938,113.81999969482422,116.11000061035156,3983300.0,-0.011768771613121731,2.101790388823661,0.9145310849407253,33.97130642116316,55.0565569059646,3.879807701345527,3.059864802256982,3.277977209774889,-3.460916471920001,14.262547589871499,2.5900039672851562,0.6215190521869118,-3.1514991760253963,-6.112046621265037,-0.19095173078575556,-4.631772898645224,-1.6712254534055688,5.804401550292951,19.741119101262306,-26.89218504604802,1.4802737226198224,10,2.3400001525878906,2.5249977111816406,4.717498779296875,-4.130001068115234,9.529998779296875,1,0.023470070642860552,-1.7904152770797948,116.41000366210938,-1.0569167214578896,117.1999969482422,1.567887048008364,119.55999755859376,0.023470070642860552
10997,2016-10-12,116.8000030517578,117.1999969482422,115.18000030517578,115.25,1781200.0,0.015299044873294143,-1.3905251182780334,-1.4486013961082813,39.429408278145324,52.71958652726632,1.8065615434235553,1.4265590617898312,1.6047216948601886,-5.055811095004529,15.325284506839083,2.159996032714858,0.8089210281929127,-1.4254970550537251,-4.300252452409794,1.4492583423023433,-2.8628747537317594,0.011880643624309073,3.763423303222652,50.5085184107585,7.9610109343515205,1.4373776986780338,10,0.5799980163574361,0.5799980163574361,2.9574966430664205,-5.890003204345689,7.289993286132827,2,0.03724313664780876,2.101790388823661,115.04000091552734,-1.7904152770797948,116.41000366210938,-1.0569167214578896,117.1999969482422,0.03724313664780876
10998,2016-10-13,115.83999633789062,116.22000122070312,115.4800033569336,116.02999877929688,1297900.0,-0.008219235349178566,1.5964503694185672,-0.12258197891338059,42.27450501685045,51.05873053172383,2.531082128318303,2.3901859799715908,2.639851550929265,-3.93619974662451,15.82782441450383,1.3199996948242045,0.7897938672654874,-2.3100036621093807,-5.355800010300285,0.735792686081524,-3.83290183620484,-0.7871054880139212,4.453692950683575,35.06937315805159,-8.864074424661013,1.5228981740954546,10,1.5400047302246094,1.5400047302246094,3.9175033569335938,-4.929996490478516,8.120002746582031,3,0.06396757507221706,-1.3905251182780334,116.8000030517578,2.101790388823661,115.04000091552734,-1.7904152770797948,116.41000366210938,0.06396757507221706
10999,2016-10-14,115.88999938964844,117.06999969482422,115.87000274658205,117.06999969482422,1195300.0,0.00043165619249463383,1.03389260660134,6.21044812078381,42.76728503506099,48.370334959258045,2.0806509274164853,2.4417445784586533,2.651305045187769,-3.851352291739687,16.180387940987078,1.2300033569335938,0.5766095027558293,-2.245000457763666,-5.334087202797903,0.8440862872705708,-3.789543830280792,-0.7004570852465406,4.144742315175762,44.325492643431176,-2.4651820646115965,1.5445433725171194,10,1.0800018310546875,1.4900016784667969,4.022500991821289,-4.979999542236328,7.590003967285156,4,0.06920359232633921,1.5964503694185672,115.83999633789062,-1.3905251182780334,116.8000030517578,2.101790388823661,115.04000091552734,0.06920359232633921
11000,2016-10-17,116.06999969482422,116.75,115.9000015258789,115.98999786376952,1500300.0,0.0015531996386555225,-5.538587945301955,-0.06779814437656782,37.40327965210523,45.692662133284564,1.454785355744903,2.293485102146917,2.497434599211772,-3.8977587442892485,16.025438772801746,0.8600006103515625,0.2758075625480956,-2.010499954223633,-5.208554395633186,1.1875544871859205,-3.6095271749284024,-0.41147273351886327,3.7161523295999785,66.5681014303995,20.099043444384435,1.5990272207047758,10,0.8400001525878906,1.3100013732910156,3.2775001525878906,-4.805000305175781,8.370002746582017,0,0.06409927165475837,1.03389260660134,115.88999938964844,1.5964503694185672,115.83999633789062,-1.3905251182780334,116.8000030517578,0.06409927165475837
11001,2016-10-18,115.08000183105469,117.13999938964844,114.95999908447266,116.86000061035156,1790500.0,-0.008529317363422662,-1.1584115785259437,-22.24947549112708,28.76831694098945,42.4265572007131,2.034834111542267,3.185316804231647,3.482609601975682,-2.7804836476993557,15.572387038735801,2.1800003051757812,-0.06426034120576674,-2.834497833251959,-6.296491746297804,0.627496079793886,-4.565494789774874,-1.1035008767290435,4.467504100185508,5.357270581503435,-34.79542098398876,1.7309969565229222,10,1.6899986267089844,2.299999237060547,4.125,-2.7300033569335938,9.860000610351548,1,0.08594020883113673,-5.538587945301955,116.06999969482422,1.03389260660134,115.88999938964844,1.5964503694185672,115.83999633789062,0.08594020883113673
11002,2016-10-19,115.72000122070312,115.93000030517578,115.05999755859376,115.56999969482422,2659000.0,0.0055613432348393665,2.0526428504503524,-0.08427057794846297,35.283697657006115,39.07220256528323,0.936828646610536,2.4055998486251866,2.8251371635737286,-3.289469375007627,14.974971428218883,0.870002746582017,-0.5611991915982628,-2.02749862670899,-5.57793338207847,1.5229361286604899,-3.80271600439373,-0.2522812490242501,3.5984044610804347,34.86247843296458,-2.932789103574237,1.7752173776847422,10,0.9799995422363281,1.6599998474121094,3.4850006103515625,-2.9000015258789062,10.049995422363281,2,0.07647769081199907,-1.1584115785259437,115.08000183105469,-5.538587945301955,116.06999969482422,1.03389260660134,115.88999938964844,0.07647769081199907
11003,2016-10-20,113.27999877929688,115.0,111.83999633789062,113.72000122070312,3767000.0,-0.021085399374932923,1.1066691080729167,-2.93331977010325,24.61303892876792,36.2333358763568,2.673476511650634,4.575338423967153,5.227979836817241,-0.7423290614491691,14.254922391412956,3.8800048828125,-1.0178266095831532,-4.14700088500976,-8.094215229626741,-0.199786540392779,-6.12060805731825,-2.1733937127012695,5.818470663008313,27.169841740537397,-5.561278662583188,1.9736071723084891,10,1.8849983215332031,3.1100006103515625,5.9250030517578125,0.01000213623046875,11.59000396728517,3,0.09542723936336572,2.0526428504503524,115.72000122070312,-1.1584115785259437,115.08000183105469,-5.538587945301955,116.06999969482422,0.09542723936336572
11004,2016-10-21,113.05999755859376,113.77999877929688,112.12999725341795,112.13999938964844,2427400.0,-0.001942101192389134,-2.510632426465738,-2.090893327784746,23.911398853202158,34.269137420365645,2.50822765150194,4.660164670067658,5.372681934169762,-0.4260795405284483,14.767976897636407,1.6500015258789205,-1.4757606813158617,-4.129502105712874,-8.52575110841677,0.26674689699102316,-6.327626607064815,-1.9313776043609323,5.602963497446552,23.01887770231586,-4.642018905572144,2.1981245013519457,10,1.459999084472642,3.3300018310546733,6.145004272460923,0.23000335693357954,12.550003051757798,4,0.09640900195694702,1.1066691080729167,113.27999877929688,2.0526428504503524,115.72000122070312,-1.1584115785259437,115.08000183105469,0.09640900195694702
11005,2016-10-24,113.08999633789062,113.8499984741211,112.4800033569336,113.5,2232400.0,0.00026533504285031206,1.4684583132861364,-0.44565704144759066,25.711972864453728,33.351433691842374,2.187834016582201,4.495195784818634,5.265857667074826,-0.36538474146243516,15.70242213613433,1.3699951171875,-2.09546836395576,-3.8675029754638643,-8.61902517300372,0.8840192220759917,-6.243264074233792,-1.4917418766939363,5.163586835060713,23.584892080117235,-4.634555701863995,2.3757610987699285,10,1.4300003051757812,3.3000030517578125,5.5675048828125,0.20000457763671875,12.090003967285156,0,0.09187379392956796,-2.510632426465738,113.05999755859376,1.1066691080729167,113.27999877929688,2.0526428504503524,115.72000122070312,0.09187379392956796
11006,2016-10-25,111.83999633789062,113.12999725341795,111.83999633789062,112.68000030517578,1807300.0,-0.011053143871941118,-2.071416245084025,2.0487718645329362,22.130551267720534,31.429338468461836,3.2812344145199717,5.461285844674336,6.410350325379525,0.9675239020891411,16.38386570581199,1.2900009155273295,-2.4073448156643167,-4.759502792358404,-9.924044249499204,0.4050386647823956,-7.341773520928811,-2.177232063787997,6.0287716249570735,0.0,-27.349859114020575,2.582270728570402,10,2.6500015258789062,4.5500030517578125,6.462505340576172,2.4050025939941406,13.460006713867173,1,0.11266100246863853,1.4684583132861364,113.08999633789062,-2.510632426465738,113.05999755859376,1.1066691080729167,113.27999877929688,0.11266100246863853
11007,2016-10-26,113.37999725341795,114.62000274658205,111.5,111.68000030517578,2324600.0,0.013769679595434514,-2.0291324701490465,-2.023796332458362,28.806597067237362,29.93290425183816,1.3467088428804885,3.582806410534076,4.81022050889726,-0.4885536152912806,16.458188833888894,3.1200027465820455,-2.5228435567115355,-2.8880016326904467,-7.981447029333964,2.2054437639530704,-5.434724331012205,-0.34127893436868817,4.127044411932317,53.71420724051299,26.680521635804215,2.546722698321756,10,0.9400024414062642,2.8400039672851705,4.922504425048842,1.7150039672851705,11.819999694824247,2,0.10195806551441589,-2.071416245084025,111.83999633789062,1.4684583132861364,113.08999633789062,-2.510632426465738,113.05999755859376,0.10195806551441589
11008,2016-10-27,113.31999969482422,113.93000030517578,112.2699966430664,113.5999984741211,1668500.0,-0.0005291723412167437,2.5319135121096035,-0.16470545996355973,34.201973825225934,28.98120300630093,1.130541557247625,3.3648199163044126,4.78784246023271,-0.3564241854291055,16.33163128680544,1.660003662109375,-2.4206901935031198,-2.661999130249029,-7.742424243486369,2.4184259829883104,-5.202211686867699,-0.12178657363035938,3.7064786372980336,58.33327220041789,27.195908159548623,2.5402125566186715,10,1.0,2.9000015258789062,4.812501907348633,2.7150001525878906,12.790000915527344,3,0.10986583993796839,-2.0291324701490465,113.37999725341795,-2.071416245084025,111.83999633789062,1.4684583132861364,113.08999633789062,0.10986583993796839
11009,2016-10-28,113.83999633789062,114.76000213623048,113.25,113.51000213623048,1264200.0,0.004588745538887995,-2.5529525809839577,-1.178555858310576,39.30056105543464,29.192012051115313,0.32315436270241094,2.5004712629511516,4.190136411881056,-0.8142646627584327,15.910479384541787,1.510002136230483,-2.518294866657996,-1.8420024871826115,-6.665300041639611,2.981295067274388,-4.253651264411104,0.5696462900458812,2.744363727661849,71.77898173393058,35.95237030812022,2.4116487772285,10,0.48000335693359375,2.3800048828125,4.6300048828125,2.555004119873047,12.650001525878892,4,0.09689043186502788,2.5319135121096035,113.31999969482422,-2.0291324701490465,113.37999725341795,-2.071416245084025,111.83999633789062,0.09689043186502788
11010,2016-10-31,113.56999969482422,114.37000274658205,113.54000091552734,114.33000183105469,1465300.0,-0.0023717204124377167,-1.024395463299842,-2.303077243197103,43.263058078484086,30.802538844170275,0.22488111254224918,2.3955328755641574,4.356407165454641,-0.4736302903192495,15.374737290854018,0.8300018310547017,-2.6256656299392773,-1.7959991455078068,-6.274276503153743,2.6822782121381294,-4.035137824330775,0.4431395333151613,2.6076115654840635,63.496881545536176,24.57658483657844,2.2391386788229655,10,0.14500045776367188,2.6500015258789062,5.034999847412109,2.8800010681152344,14.360000610351562,0,0.10601392047090097,-2.5529525809839577,113.83999633789062,2.5319135121096035,113.31999969482422,-2.0291324701490465,113.37999725341795,0.10601392047090097
11011,2016-11-01,112.12000274658205,113.8499984741211,111.52999877929688,113.56999969482422,1400500.0,-0.012767429357563476,1.3084637166260524,1.9078853586307096,27.924523684594988,29.984852847235704,1.3531442178311437,3.4772236017907545,5.680144338840023,1.0506266367527388,15.4451408154907,2.3199996948242188,-2.799716404194328,-2.8989963531494,-7.245653535703838,1.447660829405038,-5.072324944426626,-0.7256677618721739,3.6833996129015674,19.01847669642788,-17.674416259535416,2.1733285912772216,11,1.1299972534179545,4.0999984741210795,6.502496719360337,4.559997558593736,14.65999603271483,1,0.11648231572124068,-1.024395463299842,113.56999969482422,-2.5529525809839577,113.83999633789062,2.5319135121096035,113.31999969482422,0.11648231572124068
11012,2016-11-02,113.41999816894531,113.98999786376952,111.8499984741211,112.25,2484100.0,0.011594678830873395,-1.1725868666057204,-0.8068969871720748,38.93966634261452,31.576700337663105,-0.3435440735071893,1.8092508722668867,4.26542490068249,-0.12751632360816245,15.48526873567832,2.1399993896484233,-2.910943337112599,-1.3065010070800724,-5.21380822099141,2.6008062068312654,-3.2601546140357414,0.6471525998755965,2.039132001779606,58.513852178862805,20.72267695943922,1.9536536069556674,11,-0.2899971008300781,2.8000030517578125,5.277502059936523,3.2600021362304688,13.599998474121094,2,0.10474347623526281,1.3084637166260524,112.12000274658205,-1.024395463299842,113.56999969482422,-2.5529525809839577,113.83999633789062,0.10474347623526281
11013,2016-11-03,113.55999755859376,113.91000366210938,113.12999725341795,113.81999969482422,1322500.0,0.0012343448413736358,2.545402528046117,-0.22222439584228737,39.43787256471161,33.30186408338638,-0.491315892428247,1.2613701120106242,4.018022419971416,-0.14472978691007654,15.788402061794937,0.7800064086914205,-2.8351992503620806,-0.8665016174316236,-4.069017250743116,2.3360140158798686,-2.4677594340873696,0.7347561992241225,1.5824021984731615,62.84819410293311,24.81434267595062,1.601257816655746,11,-0.42999649047852984,2.660003662109361,5.137502670288072,3.120002746582017,13.430000305175753,3,0.10250087742070013,-1.1725868666057204,113.41999816894531,1.3084637166260524,112.12000274658205,-1.024395463299842,113.56999969482422,0.10250087742070013
11014,2016-11-04,114.0199966430664,114.97000122070312,113.2300033569336,113.62999725341795,1945400.0,0.004050714110268361,-1.924397656019593,-1.499985328208124,40.93719602110594,34.993555545236624,-0.8949298317918704,0.5806904969978888,3.457941896112615,-0.46971866209034374,16.94599317904006,1.7399978637695312,-2.9087702765301344,-0.24750251770019815,-3.1741078669018066,2.6791028315014103,-1.7108051923009953,1.215800156900599,-2.5199966430664062,72.38360745905858,36.391093556558175,1.4633026746008029,11,-0.7849960327148438,2.2000045776367188,4.900003433227539,2.660003662109375,12.140007019042969,4,0.10603406703415619,2.545402528046117,113.55999755859376,-1.1725868666057204,113.41999816894531,1.3084637166260524,112.12000274658205,0.10603406703415619
11015,2016-11-07,117.16000366210938,117.29000091552734,115.0,115.31999969482422,1605400.0,0.027539090611207406,1.1809548375846046,4.717966274110709,57.726609032392695,38.948673074644645,-3.7960919330492118,-2.635363942716282,0.24486254699024812,-3.4571615193764273,17.51192061292988,3.2700042724609375,-2.520277224029229,2.8550045013427763,-0.20344269271186022,5.913451695397413,1.3257809043154651,4.384228098370087,-5.59060363769531,97.74310407629392,55.484663286903924,1.5292235970273167,11,-2.765003204345703,-0.94000244140625,1.8774967193603516,0.6699981689453125,7.0,0,0.07963463562674455,-1.924397656019593,114.0199966430664,2.545402528046117,113.55999755859376,-1.1725868666057204,113.41999816894531,0.07963463562674455
11016,2016-11-08,117.73999786376952,118.87999725341795,116.68000030517578,116.97000122070312,1462700.0,0.004950445403986592,-2.25925842201335,0.418475534160118,57.537308631530045,42.14097435956605,-3.8567350196420875,-3.1649799395007534,-0.430695626425873,-3.894519512973588,17.215544365044526,2.1999969482421733,-2.0567863935091424,3.2999988555908004,-0.11287030989707603,6.712868021078677,1.5935642728468622,5.006433438334739,-5.941773803710916,83.7837896500679,38.91308620785148,1.706434582743935,11,-2.534999847412095,-1.9299964904785014,1.3475036621093892,0.855003356933608,7.330001831054702,1,0.08654665046959287,1.1809548375846046,117.16000366210938,-1.924397656019593,114.0199966430664,2.545402528046117,113.55999755859376,0.08654665046959287
11017,2016-11-09,121.1500015258789,121.6500015258789,116.0,116.47000122070312,2558200.0,0.02896215155409565,-1.0106757169523164,6.07794897200903,77.38347111738092,46.93891850313883,-6.759487498501855,-6.569188910810794,-3.8882929169752316,-7.148433881707234,17.772965863894356,5.650001525878906,-1.529383240218607,6.492502593994146,2.0478760077228912,10.937129180265401,4.270189300858519,8.714815887129774,-8.926871074218738,94.13145834191492,45.07929639955448,2.2223132931356275,11,-4.560001373291016,-4.575000762939453,-2.0625,-2.5349998474121094,3.7699966430664062,2,0.04647129329350719,-2.25925842201335,117.73999786376952,1.1809548375846046,117.16000366210938,-1.924397656019593,114.0199966430664,0.04647129329350719
11018,2016-11-10,123.25,123.58999633789062,121.58000183105469,121.58999633789062,2256100.0,0.0173338708020776,-1.3928610354223434,0.3547016140732976,81.35388310723708,51.61150984222799,-8.161002012519319,-8.52253984273041,-5.969910085297187,-9.068008647806934,18.574841221672877,2.4399948120117188,-0.7102291321676546,8.222000885009763,2.354656504801227,14.089345265218299,5.288328694905488,11.155673075114038,-10.272719862402326,96.71817984321436,42.53998039215866,2.933672190104268,11,-5.69000244140625,-5.7050018310546875,-4.162498474121094,-4.505001068115234,2.7099990844726562,3,0.030588208057333865,-1.0106757169523164,121.1500015258789,-2.25925842201335,117.73999786376952,1.1809548375846046,117.16000366210938,0.030588208057333865
11019,2016-11-11,123.91000366210938,124.19000244140624,122.5199966430664,122.76000213623048,1655400.0,0.0053549992868915375,-1.0490711400474435,0.692770475227494,82.04980442884828,55.921148325601784,-8.093471635035016,-9.012999185431028,-6.628952145866009,-9.537607939124385,20.006609922250988,1.6700057983398295,-0.0019119825313538286,8.481004333496088,1.3957616308840244,15.566247036108152,4.938382982190049,12.023625684802127,-9.871451904482399,96.95322410323521,37.29804429073134,3.542621351306035,11,-6.0500030517578125,-6.06500244140625,-4.822502136230469,-5.165004730224609,2.0099945068359375,4,0.024856703338166142,-1.3928610354223434,123.25,-1.0106757169523164,121.1500015258789,-2.25925842201335,117.73999786376952,0.024856703338166142
11020,2016-11-14,123.51000213623048,124.97000122070312,123.26000213623048,124.4800033569336,1482200.0,-0.0032281616823259807,-1.3265274346571703,-0.8434782031804562,86.40053724674391,62.418483165840556,-6.856204770603995,-8.460823207132265,-6.2803294764315325,-8.963881447130618,21.593301925723225,1.709999084472642,0.6193277457899029,7.709002685546892,-0.24583295504162095,15.663838326135405,3.7315848652526284,11.686420505841156,-8.253276296549998,83.72353527552589,15.839854094893681,3.97741782029426,11,-5.100002288818374,-5.2750015258789205,-4.409999847412124,-4.765003204345717,1.1899948120117188,0,0.02145576455383713,-1.0490711400474435,123.91000366210938,-1.3928610354223434,123.25,-1.0106757169523164,121.1500015258789,0.02145576455383713
11021,2016-11-15,124.97000122070312,124.9800033569336,122.5999984741211,123.2699966430664,1345800.0,0.011820897572832001,1.7674332985872385,-1.7525798332547056,86.33232516836121,67.68433414647907,-7.042317717086519,-9.63593789447313,-7.733892025336488,-10.157990622778343,22.630392454036592,2.3800048828125,1.2166844338445202,8.674501800537115,-0.2607901343920531,17.609793735466283,4.206855833072524,13.142147768001706,-8.353416827679467,99.88861767826907,28.964542273670872,4.467645967464587,11,-5.915000915527344,-6.729999542236328,-6.092498779296875,-6.225002288818359,-0.31999969482421875,1,-0.006481535974087516,-1.3265274346571703,123.51000213623048,-1.0490711400474435,123.91000366210938,-1.3928610354223434,123.25,-0.006481535974087516
11022,2016-11-16,124.56999969482422,125.1500015258789,123.9000015258789,124.62999725341795,1308800.0,-0.003200780363060818,1.2727146622277707,-0.03529258649240939,84.530400971917,72.694615080613,-5.469539783134437,-9.000375525605762,-7.326811369669429,-9.44398394817425,23.742006775271463,1.25,1.8210771324830262,7.832000350952143,-1.8302689944486588,17.494269696352944,3.000865678251742,12.663135023652544,-6.615268267574976,83.75344872170231,10.772544020262984,4.831134672700403,11,-5.379997253417969,-6.244998931884766,-7.097499847412109,-5.909999847412109,0.279998779296875,2,0.0040138075076254776,1.7674332985872385,124.97000122070312,-1.3265274346571703,123.51000213623048,-1.0490711400474435,123.91000366210938,0.0040138075076254776
11023,2016-11-17,124.08999633789062,124.9800033569336,123.9000015258789,124.5,1161800.0,-0.003853282155491078,-1.7342050875939197,6.833672431334274,81.53846153846165,77.20586680476363,-3.7311455193518555,-8.083432090158766,-6.824528111789064,-8.67879870773028,23.49548354636249,1.0800018310546875,2.802337268180537,6.811497116088873,-3.2379456212679685,16.860939853445714,1.7867757474104593,11.836218484767286,-4.840116292888041,59.695695056857744,-12.88216609399251,5.024721368678418,11,-4.014995574951172,-5.764995574951172,-6.709995269775391,-5.429996490478516,1.1200027465820312,3,0.006688708643319163,1.2727146622277707,124.56999969482422,1.7674332985872385,124.97000122070312,-1.3265274346571703,123.51000213623048,0.006688708643319163
11024,2016-11-18,123.95999908447266,124.38999938964844,123.22000122070312,123.94000244140624,1064800.0,-0.0010476046196664646,1.659095046946932,-0.04877186453297102,82.2470484047416,79.93036006835796,-2.2829570753742985,-7.478385084070226,-6.568851378080282,-8.282077912152317,23.081804221490714,1.1699981689453125,3.6334876864668786,6.136499786376959,-4.129590068279185,16.402589641033103,1.0034548590488868,11.26954471370503,-3.6480971729123297,53.33329344112209,-19.55082641216233,5.133044927328069,11,-3.384998321533203,-5.634998321533203,-6.579998016357422,-5.299999237060547,-1.3199996948242188,4,0.01613423696975902,-1.7342050875939197,124.08999633789062,1.2727146622277707,124.56999969482422,1.7674332985872385,124.97000122070312,0.01613423696975902
11025,2016-11-21,123.4800033569336,124.44000244140624,123.26000213623048,123.36000061035156,1897400.0,-0.0038721824062936117,-6.375008940705721,6.00114460129295,87.51651607766468,83.26138311792846,-0.9076392817374312,-6.514064935932311,-6.0299937159099954,-7.572805155469723,22.702879382808725,1.1800003051757528,4.524604933739241,5.137003707885739,-5.1719829684793694,15.445990384250862,-0.017489630296822156,10.2914970460683,-2.297243514795923,34.509954104010966,-43.32114563156794,5.1544933381825615,11,-2.9050025939941406,-5.155002593994141,-6.305002212524414,-4.820003509521484,-0.9900054931640767,0,0.01976024251439834,1.659095046946932,123.95999908447266,-1.7342050875939197,124.08999633789062,1.2727146622277707,124.56999969482422,0.01976024251439834
11026,2016-11-22,124.44000244140624,124.62000274658205,123.19000244140624,123.5199966430664,1569900.0,0.007774530761046838,1.2343642898440101,7.666539513001344,87.22973648695329,84.35541260343652,-0.9133438077066671,-6.831982651249092,-6.852029500097487,-8.305995746485593,22.073743633656097,1.4300003051758097,5.480597028007324,5.467002487182597,-4.707823135931321,15.641828110296501,0.3795896756256383,10.554415298739556,-2.543139096195148,63.775539994005015,-15.817502424015316,5.087412811556954,11,-1.075000762939439,-6.115001678466783,-7.295001983642564,-5.780002593994126,-1.9800033569335795,1,0.0020893161502337776,-6.375008940705721,123.4800033569336,1.659095046946932,123.95999908447266,-1.7342050875939197,124.08999633789062,0.0020893161502337776
11027,2016-11-23,124.94000244140624,125.23999786376952,124.41000366210938,124.4800033569336,1151800.0,0.004018000564050439,-1.7666543748330592,0.4999958536160537,87.53298856798921,85.04197987685342,-0.9154662016841826,-6.768558668811309,-7.219273967652498,-8.55960683640474,22.54631454377988,0.829994201660142,6.038785927652015,5.389002227783195,-4.76139695194523,15.539401407511619,0.31380263791898244,10.464201817647407,-2.457574223674939,85.36604428036041,3.50391138230421,5.075199589864215,11,-1.060005187988267,-6.57000350952147,-7.865001678466783,-6.280002593994126,-2.4200057983398295,2,-0.002321121417164451,1.2343642898440101,124.44000244140624,-6.375008940705721,123.4800033569336,1.659095046946932,123.95999908447266,-0.002321121417164451
11028,2016-11-25,125.7699966430664,125.7699966430664,124.73999786376952,125.0,465000.0,0.0066431421917845235,1.6753331681942405,1.6739090773390464,87.83000941269876,85.68422487505903,-1.509105613950112,-6.975652038359925,-7.943783405450404,-9.156002882993448,23.113840217077346,1.0299987792968892,6.644037826072619,5.59649658203125,-4.471648018751694,15.664641182814208,0.5624242816397782,10.630568882422722,-2.7360544961274655,100.0,16.2391690028211,5.034072300391478,11,-1.5849990844726562,-7.134998321533203,-8.729995727539062,-7.109996795654297,-2.779998779296889,4,-0.007314925606273559,-1.7666543748330592,124.94000244140624,1.2343642898440101,124.44000244140624,-6.375008940705721,123.4800033569336,-0.007314925606273559
11029,2016-11-28,124.87000274658205,125.75,124.7300033569336,125.41000366210938,906200.0,-0.007155871197472741,-1.487797616278529,-0.701302947733447,79.00679987026011,84.86269849989417,-0.5125111639874689,-5.488338652401268,-6.909192024912386,-8.0372480789746,24.26389742646031,1.0399932861328125,6.655603532775274,4.145002365112319,-5.667520359836644,13.957525090061282,-0.7612589973621624,9.0512637275868,-1.2888497004176145,65.11643724217542,-16.17861123805403,4.906261362474485,11,-0.6850051879882955,-6.235004425048842,-9.092504501342788,-7.200004577636733,-3.260002136230483,0,0.0027228023577496874,1.6753331681942405,125.7699966430664,-1.7666543748330592,124.94000244140624,1.2343642898440101,124.44000244140624,0.0027228023577496874
11030,2016-11-29,125.61000061035156,126.16000366210938,124.12999725341795,124.58999633789062,1222800.0,0.005926145971753671,-1.0927874783702844,-1.8888935983837511,79.25653902027166,84.07650003899533,-1.0318027740892148,-5.565423296295819,-7.534489279070598,-8.590920961656934,25.313620075213283,2.0300064086914205,6.395083091259181,4.283000183105472,-5.1512902611843,13.717290627395244,-0.4341450390394215,9.000145405250365,-1.5910788448067308,81.48138634005002,0.48044501935507355,4.717145222144889,11,-0.93499755859375,-6.779998779296875,-10.15500259399414,-7.94000244140625,-2.730003356933608,1,-0.02364462388561095,-1.487797616278529,124.87000274658205,1.6753331681942405,125.7699966430664,-1.7666543748330592,124.94000244140624,-0.02364462388561095
11031,2016-11-30,125.18000030517578,127.61000061035156,125.18000030517578,126.30999755859376,2457700.0,-0.0034232967366162326,-3.300895949659377,-1.1078358041497889,69.24548320292187,82.37817584244033,-0.6357358734664302,-4.328772379844111,-7.032395080595904,-7.98558316921644,25.679361633659614,2.4300003051757812,6.031078567106732,3.200000000000003,-5.314091685587982,11.714091685587988,-1.0570458427939826,7.457045842793988,-1.0500030517578267,30.172472381837963,-47.1364862009187,4.257045842793991,11,0.220001220703125,-5.625,-9.72500228881836,-7.510002136230469,-2.9000015258789062,2,-0.021489075210483488,-1.0927874783702844,125.61000061035156,-1.487797616278529,124.87000274658205,1.6753331681942405,125.7699966430664,-0.021489075210483488
11032,2016-12-01,125.3000030517578,126.2699966430664,124.9000015258789,125.6999969482422,2443100.0,0.0009586415265174786,-1.2833310021235202,0.3539777599233215,62.07305895039541,80.21535333265517,-0.7166626082477165,-3.7029742629683113,-7.098699971602585,-7.943897290115075,26.087319413455003,1.3699951171875,5.639459581795776,2.726002502441389,-4.883111184234636,10.335116189117414,-1.0785543408966163,6.530559345779395,-1.1700057983398438,33.620823842273246,-39.529706138692326,3.8045568433380113,12,0.09999847412110796,-5.745002746582017,-9.860004425048814,-7.630004882812486,-2.7300033569335795,3,-0.022665633664126994,-3.300895949659377,125.18000030517578,-1.0927874783702844,125.61000061035156,-1.487797616278529,124.87000274658205,-0.022665633664126994
11033,2016-12-02,125.1999969482422,125.7699966430664,123.5,124.58999633789062,1918400.0,-0.0007981332887461168,1.5942818777901786,-1.5250247959105092,58.13363478930171,77.53608515316185,-0.49466375348477243,-2.831382884318728,-6.965361006418135,-7.690243866565794,26.164823400182964,2.2699966430664062,5.1269460898381425,2.043996429443368,-4.344933644734439,8.432926503621175,-1.1504686076455357,5.2384614665322715,2.410003662109361,41.36245001912024,-27.58844282179289,3.1944650370889027,12,0.20000457763670454,-5.629997253417983,-9.92999649047853,-7.699996948242202,-2.0399932861328267,4,-0.021405753757995027,-1.2833310021235202,125.3000030517578,-3.300895949659377,125.18000030517578,-1.0927874783702844,125.61000061035156,-0.021405753757995027
11034,2016-12-05,126.11000061035156,126.62000274658205,125.45999908447266,125.73999786376952,1661600.0,0.007268400034271316,-1.494630712814948,0.6065612727318299,65.4028440303116,75.07901048123372,-1.193082610386071,-2.9399244582919266,-7.7701627843211725,-8.44709371941434,27.126389063809665,1.4200057983398438,4.669538014209664,2.3494998931884794,-2.5028174157733645,7.201817202150323,-0.07665876129244964,4.7756585476694084,1.417799987792975,63.50365505489079,-3.430769683365476,2.4261586544809255,12,-0.7099990844726562,-6.540000915527344,-10.84000015258789,-8.610000610351562,-3.5,0,-0.02474032774150936,1.5942818777901786,125.1999969482422,-1.2833310021235202,125.3000030517578,-3.300895949659377,125.18000030517578,-0.02474032774150936
11035,2016-12-06,126.48999786376952,126.69000244140624,125.41000366210938,126.0999984741211,1011700.0,0.0030132206135820017,2.2404681886662066,1.0540445800770393,60.32607399897795,72.08971464923647,-1.230624064559862,-2.7248052565561522,-8.035794670529867,-8.672887036406266,29.113753327103385,1.2799987792968608,4.3092703272409665,2.2629974365234204,-1.6132412239622482,6.139236097009089,0.324878106280579,4.201116766766262,0.9572467224121368,72.74932894751463,9.570984526415025,1.9381193302428368,12,-0.9349975585937358,-6.919998168945298,-11.219997406005845,-8.989997863769517,-3.0999984741210795,1,-0.038580103848793956,-1.494630712814948,126.11000061035156,1.5942818777901786,125.1999969482422,-1.2833310021235202,125.3000030517578,-0.038580103848793956
11036,2016-12-07,127.93000030517578,127.98999786376952,126.13999938964844,126.23999786376952,1021200.0,0.011384318647527758,1.0441999662788901,4.333346375053991,70.00001816523847,70.14160682670861,-2.3730613000732887,-3.5439563767257596,-9.383282875995633,-9.939804924317897,30.627945458115835,1.8499984741210795,3.982611980727498,3.193499755859378,0.37218902737767223,6.0148104843410835,1.782844391618525,4.604155120100231,-4.430000305175781,98.66375084322723,36.51464197479022,1.4106553642408506,12,-2.1850013732910156,-8.170001983642578,-12.962499618530273,-10.430000305175781,-5.1100006103515625,2,-0.03947473649426325,2.2404681886662066,126.48999786376952,-1.494630712814948,126.11000061035156,1.5942818777901786,125.1999969482422,-0.03947473649426325
11037,2016-12-08,126.77999877929688,127.95999908447266,126.0999984741211,127.9000015258789,1393500.0,-0.008989302924533593,2.0000061527481248,-0.6627225613059282,64.82913337741071,67.58595393389884,-1.044442596413191,-2.0559531161297997,-8.184783158424963,-8.628834027340304,31.129311502324086,1.8600006103515625,3.6054017242176855,1.7619983673095732,-0.6457561617819323,4.169752896401079,0.5581211027638204,2.965875631855326,-3.190198822021486,73.05123251313078,10.154247655340932,1.2038772645457518,12,-1.0349998474121094,-6.8600006103515625,-12.044998168945312,-9.279998779296875,-3.1199951171875,3,-0.035494557842943086,1.0441999662788901,127.93000030517578,2.2404681886662066,126.48999786376952,-1.494630712814948,126.11000061035156,-0.035494557842943086
11038,2016-12-09,127.0199966430664,127.0199966430664,125.45999908447266,126.47000122070312,1157300.0,0.001893026235055606,4.672765609177544,-0.49106613715165426,66.66666666666683,66.21482802238846,-1.21639848339386,-2.1070608813130747,-8.341223283885824,-8.754490593565748,30.874810734017398,1.55999755859375,3.180876141563047,1.8134963989257784,-0.6017450562259796,4.228737854077536,0.6058756713498923,3.0211171265016645,-3.3421927276611285,62.40296896485478,-1.6333780297725866,1.2076207275758797,12,-1.2749977111816406,-6.4599990844726705,-12.344995498657227,-9.519996643066406,-3.649993896484361,4,-0.035033829836627506,2.0000061527481248,126.77999877929688,1.0441999662788901,127.93000030517578,2.2404681886662066,126.48999786376952,-0.035033829836627506
11039,2016-12-12,126.98999786376952,127.58000183105469,126.38999938964844,127.0199966430664,803600.0,-0.00023617367414352497,1.0695529873817453,-0.054543689051059975,70.10307116052506,65.19777603797218,-0.9544211208042697,-1.9336235055694004,-8.252082764467119,-8.605651350517022,30.517052743019175,1.19000244140625,2.6876373189333975,1.62949790954589,-0.8300378091423113,4.089033628234091,0.3997300502017822,2.8592657688899976,-3.2259500693969585,61.2402229680775,-6.261224692736782,1.2297678593441008,12,-1.2449989318847514,-6.3799972534179545,-12.314996719360337,-9.489997863769517,-3.25,0,-0.030159809954236172,4.672765609177544,127.0199966430664,2.0000061527481248,126.77999877929688,1.0441999662788901,127.93000030517578,-0.030159809954236172
11040,2016-12-13,126.16000366210938,127.62000274658205,125.56999969482422,127.33000183105469,1247500.0,-0.006535902162550844,1.3428606305803352,39.001525940978475,60.00001774279703,64.1705020979583,-0.04269410181862554,-0.9432810167565009,-7.372984047697273,-7.669697544533079,29.70541577112345,2.0500030517578267,2.0723143155555164,0.6670036315917969,-1.6544292004419106,2.9884364636255043,-0.49371278442505684,1.8277200476086506,-2.3114368663488705,27.668178473638022,-38.63963117728659,1.1607164160168535,12,-0.4150047302246094,-4.665004730224609,-11.432502746582031,-8.660003662109375,-2.1100006103515767,1,-0.02813889464735342,1.0695529873817453,126.98999786376952,4.672765609177544,127.0199966430664,2.0000061527481248,126.77999877929688,-0.02813889464735342
11041,2016-12-14,124.16000366210938,126.5,123.91000366210938,126.1999969482422,1640300.0,-0.0158528847649414,-1.0393725857708411,1.7435867339619564,46.138616404270685,62.400008481722224,2.0086328622862197,1.0465834705264854,-5.319349745056343,-5.577964495797346,28.86735511110277,2.589996337890625,1.7090488868425382,-1.2924964904785128,-3.6796787594741573,1.0946857785171318,-2.486087624976335,-0.0989053559806905,3.829994201660142,6.172846483221906,-55.33969648434547,1.1935911344978256,12,1.5849952697753906,-2.1650047302246094,-8.852502822875977,-6.660003662109375,2.899993896484389,2,-0.006201709485740947,1.3428606305803352,126.16000366210938,1.0695529873817453,126.98999786376952,4.672765609177544,127.0199966430664,-0.006201709485740947
11042,2016-12-15,125.06999969482422,126.33999633789062,123.86000061035156,123.93000030517578,1364100.0,0.007329220408138104,-2.874997019764919,-0.558825069375356,46.56189856645219,61.11426001251672,1.1874531854366097,0.18547627558396584,-6.17080135250653,-6.40740886066456,27.920348848289713,2.4799957275390625,1.2886066049162963,-0.4075004577636747,-2.7660698579195753,1.9510689423922258,-1.586785157841632,0.7717842423142827,2.8383982849121026,32.18080843128768,-23.452775134676344,1.1792847000779532,12,0.8549995422363281,-3.075000762939453,-9.5625,-7.569999694824219,3.5000076293945597,3,-0.01798992568553681,-1.0393725857708411,124.16000366210938,1.3428606305803352,126.16000366210938,1.0695529873817453,126.98999786376952,-0.01798992568553681
11043,2016-12-16,124.91999816894531,125.77999877929688,124.1500015258789,125.08000183105469,3206600.0,-0.0011993405792349865,1.0897433389412732,-0.14035416471470064,50.26508706651805,59.43228701653966,1.4455779952600523,0.42251001235237595,-5.9721403996067295,-6.174515045379579,26.922165190292002,1.6299972534179688,1.1245379125009975,-0.5990020751953153,-2.882800026757579,1.6847958763669482,-1.740901050976447,0.5428969005858164,2.826463916015612,28.1914084138375,-25.158600808512297,1.1418989757811293,12,1.0050010681152344,-0.13499832153320312,-8.33749771118164,-7.4199981689453125,3.2900085449219034,4,-0.010086411505801363,-2.874997019764919,125.06999969482422,-1.0393725857708411,124.16000366210938,1.3428606305803352,126.16000366210938,-0.010086411505801363
11044,2016-12-19,125.95999908447266,125.98999786376952,124.68000030517578,125.16999816894531,1048200.0,0.008325335660994915,2.082352729981849,-4.937392714094984,51.79855268945866,58.48478464881529,0.426961266303465,-0.4848309472294545,-6.874312221164814,-7.1185073997626205,26.35297460094289,1.3099975585937358,1.0995407589446984,0.3409988403320341,-1.827615925304002,2.5096136059680703,-0.7433085424859769,1.425306223150045,1.6310045415038985,55.85099151636138,5.809104232745199,1.0843073828180154,12,-0.034999847412109375,-0.7050018310546875,-8.407501220703125,-8.415000915527344,2.9000015258789062,0,-0.020562054276879405,1.0897433389412732,124.91999816894531,-2.874997019764919,125.06999969482422,-1.0393725857708411,124.16000366210938,-0.020562054276879405
11045,2016-12-20,125.91999816894531,126.7300033569336,125.5999984741211,126.5199966430664,836600.0,-0.00031756840122332264,1.2156699951381877,-0.7594908592233478,53.9614429841866,56.702720739809536,0.42198056611422885,-0.26631311343459174,-6.668637547231782,-6.982394529155556,25.879943328437555,1.1300048828125,1.1341552319174184,0.1789981842041044,-1.7435188524113556,2.1015152208195644,-0.7822603341036256,1.1402567025118344,1.5217653364062471,71.7768497276548,18.427589996919643,0.9612585183077323,12,-0.009998321533203125,-0.625,-8.067497253417969,-8.074996948242188,2.8699951171874716,1,-0.017312582090820205,2.082352729981849,125.95999908447266,1.0897433389412732,124.91999816894531,-2.874997019764919,125.06999969482422,-0.017312582090820205
11046,2016-12-21,124.6999969482422,125.91000366210938,124.6999969482422,125.80999755859376,859700.0,-0.009688701067691041,-1.1801910784246084,1.8500057220604504,47.12640822220545,54.735751278120055,1.2690797996063026,1.026810032729017,-5.249557214443996,-5.6730385539709545,25.094650400670908,1.2200012207031108,0.9898993612558655,-1.054002761840806,-2.9426978668452506,0.8346923431636384,-1.9983503143430283,-0.10965520933858386,2.5984960413093603,29.268137073771616,-25.478783650370925,0.9443475525022227,12,1.0400047302245952,0.5950012207031108,-6.377496719360366,-6.464996337890639,2.5,2,-0.00521246120602703,1.2156699951381877,125.91999816894531,2.082352729981849,125.95999908447266,1.0897433389412732,124.91999816894531,-0.00521246120602703
11047,2016-12-22,124.6500015258789,124.95999908447266,123.76000213623048,124.63999938964844,821400.0,-0.0004009256101589198,2.8095307296396763,-0.009010928586157124,47.353244184142376,52.58981544672845,1.1009362619464582,1.1109229438245336,-5.053697861141842,-5.5273237676669424,23.86790360927129,1.1999969482421733,0.8734265350195471,-1.0894981384277287,-3.0087122928030396,0.8297160159475823,-2.049105215615384,-0.1298910612400732,2.510951768504654,29.966297099289648,-25.380069188559993,0.9596070771876534,12,1.040000915527358,0.9399986267089702,-6.002500534057617,-6.409999847412109,2.2299957275390483,3,0.019334103515550316,-1.1801910784246084,124.6999969482422,1.2156699951381877,125.91999816894531,2.082352729981849,125.95999908447266,0.019334103515550316
11048,2016-12-23,124.8499984741211,125.18000030517578,124.61000061035156,124.91000366210938,436100.0,0.001604468076967125,-1.1111064016162986,-5.999237223493516,43.491714448976374,49.63299803433416,0.6266536275897749,0.8837799517423122,-5.071550877461533,-5.630584313120906,22.376054030265184,0.5699996948242188,0.5196626791882437,-0.8435012817382841,-2.8033096278604575,1.1163070643838893,-1.8234054547993708,0.1364028913228026,2.1068977507732853,36.70019831279961,-16.886696177514615,0.9799041730610893,12,0.8400039672851705,0.7400016784667827,-6.092496871948242,-6.524997711181641,2.1300048828125,4,0.02979582615588705,2.8095307296396763,124.6500015258789,-1.1801910784246084,124.6999969482422,1.2156699951381877,125.91999816894531,0.02979582615588705
11049,2016-12-27,125.20999908447266,125.54000091552734,124.77999877929688,125.08000183105469,498200.0,0.002883465076102265,-1.0821880584847883,-2.1664335664335663,43.374739565645335,47.78574490353952,-0.013849184941122417,0.5803098122127182,-5.243080898479363,-5.8985969163946805,20.89005766792745,0.7600021362304688,0.2779015603633326,-0.5005004882812472,-2.435979609093309,1.4349786325308145,-1.468240048687278,0.46723907212478366,1.5550834951018828,48.82142600260968,-2.244822413388995,0.9677395604060286,12,0.035003662109375,0.38000106811522016,-6.009998321533203,-6.884998321533203,2.0,1,0.023959808731973675,-1.1111064016162986,124.8499984741211,2.8095307296396763,124.6500015258789,-1.1801910784246084,124.6999969482422,0.023959808731973675
11050,2016-12-28,122.63999938964844,125.01000213623048,122.54000091552734,124.76000213623048,991900.0,-0.020525514843989234,-1.129311677250273,-16.30805798462362,25.486524802635998,45.49106805891345,2.239875351430385,3.0740015975206347,-2.516391215676137,-3.269780286665764,20.0405714679094,2.6699981689453125,-0.09182034663299987,-2.9220001220703153,-5.296013080363238,-0.5479871637773925,-4.109006601216777,-1.734993642923854,3.9447783633254545,2.967311353752323,-40.339967190501426,1.187006479146459,12,1.9950027465820312,2.625,-3.1899986267089844,-4.314998626708984,4.650001525878906,2,0.050717557498847654,-1.0821880584847883,125.20999908447266,-1.1111064016162986,124.8499984741211,2.8095307296396763,124.6500015258789,0.050717557498847654
11051,2016-12-29,122.48999786376952,123.38999938964844,122.0,122.98999786376952,905600.0,-0.001223104424538879,1.138455579421764,0.23584875104813913,28.089850864211357,43.438618314220015,2.3781636998959357,3.1749217975758626,-2.1762966515147326,-3.0711366323605347,18.66429450021561,1.3899993896484375,-0.5250826515070344,-2.9375015258789148,-5.679002011058529,-0.1960010406993007,-4.308251768468722,-1.5667512832891077,3.7711977422086562,13.841743984309772,-24.641354866284615,1.37075024258981,12,1.8750038146972798,2.5050010681152486,-3.039997100830064,-4.164997100830064,4.450004577636719,3,0.05143273354751776,-1.129311677250273,122.63999938964844,-1.0821880584847883,125.20999908447266,-1.1111064016162986,124.8499984741211,0.05143273354751776
11052,2016-12-30,122.45999908447266,122.9800033569336,121.8499984741211,122.9800033569336,830400.0,-0.0002449079910200602,3.3461369171630624,1.040008544921875,26.200396920205023,40.764763853518566,2.233919973480866,3.1423556349789266,-1.973266365542159,-3.00207601764356,17.455434803246035,1.1300048828125,-0.817765682112892,-2.8255001068115178,-5.872040506812169,0.22104029318911955,-4.3487703068118435,-1.302229906811192,3.3750769609077054,16.53117091486511,-18.14440239523802,1.5232702000003218,12,1.8300018310546875,2.4599990844726562,-1.6149978637695312,-4.134998321533203,4.660003662109389,4,0.038706499258585714,1.138455579421764,122.48999786376952,-1.129311677250273,122.63999938964844,-1.0821880584847883,125.20999908447266,0.038706499258585714
11053,2017-01-03,122.5199966430664,124.06999969482422,121.72000122070312,123.7300033569336,1298800.0,0.0004899359712746687,1.4867716751572302,2.3269168696264564,26.742934264846028,37.98080625078383,2.008942096116172,3.0264524032111666,-1.7773070995652063,-3.0177955123216265,16.934810405749467,2.3499984741210938,-0.8187363881727094,-2.63150253295899,-5.920023671414185,0.6570186054961908,-4.275763102186573,-0.9872419637314067,2.8368700937628404,20.942290216598927,-9.944534252909492,1.6442605692275905,1,1.7050056457519531,2.335002899169922,-1.394998550415039,-4.149997711181641,4.740005493164077,1,0.03558603272781169,3.3461369171630624,122.45999908447266,1.138455579421764,122.48999786376952,-1.129311677250273,122.63999938964844,0.03558603272781169
11054,2017-01-04,122.98999786376952,123.29000091552734,122.38999938964844,123.0500030517578,1135000.0,0.003836118458869553,2.333333333333158,0.049590789291163825,32.864819389400395,35.63673696247426,1.1994795409919021,2.4355980596667735,-1.9735203832036774,-3.457580543326415,16.018983772963647,0.9000015258789062,-0.8874891336025712,-2.0055011749267777,-5.396973627608119,1.385971277754578,-3.7012374012674485,-0.3097649485861069,1.8577077008020666,38.60171093182881,7.005873801302123,1.6957362263406766,1,0.825004577636733,1.865001678466811,-1.5799999237060405,-4.354999542236314,5.010002136230483,2,0.03244170715071992,1.4867716751572302,122.5199966430664,3.3461369171630624,122.45999908447266,1.138455579421764,122.48999786376952,0.03244170715071992
11055,2017-01-05,121.61000061035156,123.62999725341795,120.6999969482422,122.9499969482422,1480500.0,-0.011220402287887787,1.1703730495572138,22.33134138588708,35.225920523361125,34.31446055149156,2.1275435381310643,3.616682019831643,-0.3310930654913591,-2.0552446617878246,15.333252191445768,2.930000305175753,-1.0379013979334815,-3.141498565673828,-6.773875193713593,0.4908780623659368,-4.957686879693711,-1.3253102516539457,2.799826346078433,27.003054019238427,-7.486054392426482,1.8161883140198847,1,1.5099983215332031,2.734996795654297,-0.20000267028808594,-2.9750022888183594,7.7599945068359375,3,0.04604883188894915,2.333333333333158,122.98999786376952,1.4867716751572302,122.5199966430664,3.3461369171630624,122.45999908447266,0.04604883188894915
11056,2017-01-06,122.87999725341795,123.20999908447266,121.4000015258789,121.91000366210938,958600.0,0.010443192473418073,1.2208596423071703,-0.7238777927076271,37.81977296798182,33.25518597191816,0.6394782075882688,2.054277339759423,-1.2781940315073115,-3.301518100301294,14.078299813493519,1.80999755859375,-1.2750739961583122,-1.6190017700195511,-5.01549480114619,1.7774912611070874,-3.3172482855828775,0.07924474554377525,0.936256901701995,64.68838363371634,28.671851465888174,1.6982465155633217,1,0.24000167846681109,1.4650001525879048,-1.1274948120117045,-4.049995422363267,6.7200088500976705,4,0.0358887024794976,1.1703730495572138,121.61000061035156,2.333333333333158,122.98999786376952,1.4867716751572302,122.5199966430664,0.0358887024794976
11057,2017-01-09,122.27999877929688,123.2300033569336,122.19000244140624,122.68000030517578,980900.0,-0.004882800191504666,-2.586245905736446,-0.4123754316142236,36.01693339949785,32.42465474419832,0.9699366740944555,2.424148830848935,-0.4052609336521016,-2.666354793237872,12.780493823439082,1.040000915527358,-1.5757591533882618,-1.9940002441406222,-5.350228877030702,1.3622283887494575,-3.672114560585669,-0.3158859276955752,1.3499984741210795,46.884289119858146,9.469884266400292,1.678114316445043,1,0.8400001525878906,2.0649986267089844,0.19750213623046875,-2.7249984741210938,7.4799957275390625,0,0.03810928777093148,1.2208596423071703,122.87999725341795,1.1703730495572138,121.61000061035156,2.333333333333158,122.98999786376952,0.03810928777093148
11058,2017-01-10,122.56999969482422,122.9000015258789,121.79000091552734,122.36000061035156,1560400.0,0.0023716136606344307,1.551717485289346,-0.524995708481947,30.494796376514998,30.993549945406063,0.36040686986626724,1.8800635759778572,-0.41139587221839236,-2.929206794157281,11.969672191013245,1.1100006103515625,-1.718610353758379,-1.481499481201169,-4.656343784554238,1.6933448221519,-3.0689216328777036,0.10592267047536552,0.660003662109375,63.82261268979107,27.553079410993647,1.5874221516765357,1,0.2849998474121236,1.7749977111816406,-0.092498779296875,-3.0149993896484375,7.689994812011719,1,0.037121669764921705,-2.586245905736446,122.27999877929688,1.2208596423071703,122.87999725341795,1.1703730495572138,121.61000061035156,0.037121669764921705
11059,2017-01-11,123.16000366210938,123.27999877929688,122.0199966430664,122.5,1139000.0,0.004813608295293648,1.8000237360550677,3.1428882833787464,35.06494900520508,32.05781930124707,-0.6157190191137829,1.041829195218071,-0.7215888741309016,-3.488195797627313,10.76639504134484,1.2600021362304688,-1.8626176871551507,-0.699995803833005,-3.576573434108326,2.176581826442316,-2.1382846189706726,0.7382930113046626,-2.4600067138671733,83.95926476600188,50.02561798402302,1.438288815137663,1,-0.7750053405761719,1.1849937438964844,-0.6750030517578125,-3.6050033569335938,7.149993896484403,2,0.03329001585100211,1.551717485289346,122.56999969482422,-2.586245905736446,122.27999877929688,1.2208596423071703,122.87999725341795,0.03329001585100211
11060,2017-01-12,122.61000061035156,123.18000030517578,120.05999755859376,122.98999786376952,1287100.0,-0.0044657602744698766,7.2105104652913345,-0.5757502196328448,37.80631112646275,33.13742599705278,-0.07869435014998771,1.3831534575936075,0.11630728592086825,-2.9205994077411503,10.44291385357953,3.120002746582017,-2.008498846247903,-1.0724987030029354,-3.784932892453142,1.6399354864472713,-2.428715797728046,0.28371839172217506,0.6699981689453125,79.19261133699156,42.82358653327293,1.3562170947251044,1,-0.5450019836425781,1.4149971008300781,-0.125,-3.0550003051757812,7.8000030517578125,3,0.04396052004581241,1.8000237360550677,123.16000366210938,1.551717485289346,122.56999969482422,-2.586245905736446,122.27999877929688,0.04396052004581241
11061,2017-01-13,123.38999938964844,123.66000366210938,122.61000061035156,122.61000061035156,1021600.0,0.0063616244630457786,-1.6923197308188895,-2.0526432027627406,43.22579163210873,35.02913652059764,-0.80193415809768,0.5718280282264914,-0.3140541116686961,-3.680046979121215,11.062016152604977,1.0500030517578125,-2.182366351194432,-0.2539997100830078,-2.9597468809758567,2.451747460809841,-1.6068732955294394,1.0988738753634237,-3.3300018310546733,92.4998940363667,53.03571514706486,1.3528735854464258,1,-1.3250007629394531,0.6349983215332031,-0.8274993896484375,-3.8349990844726562,6.7299957275390625,4,0.04846418475661918,7.2105104652913345,122.61000061035156,1.8000237360550677,123.16000366210938,1.551717485289346,122.56999969482422,0.04846418475661918
11062,2017-01-17,122.81999969482422,123.26000213623048,122.25,122.73999786376952,964100.0,-0.004619496698628267,1.1041564014940466,0.10256661058728689,39.50362376584454,36.446990909597474,-0.19612247010375938,1.0167498389326397,0.5642591341551224,-3.093080951847398,11.804053915759068,1.1399993896484375,-1.9355787063679628,-0.7114994049072294,-3.353964129478058,1.9309653196635992,-2.0327317671926437,0.6097329573781849,-2.7600021362304545,76.66659602424438,35.33044135034203,1.321232362285411,1,-0.9599990844726562,1.1899986267089844,-0.06750106811523438,-3.075000762939453,7.599998474121065,1,0.05520278802750345,-1.6923197308188895,123.38999938964844,7.2105104652913345,122.61000061035156,1.8000237360550677,123.16000366210938,0.05520278802750345
11063,2017-01-18,123.66000366210938,124.02999877929688,122.94000244140624,122.94000244140624,989600.0,0.006839309309333519,-2.0277624719195573,8.999809269500773,42.364555717497424,37.50251716827493,-0.9581725618856893,0.08169903725449501,0.04417310561362342,-3.907069971853474,12.378732102938562,1.2099990844726562,-1.707903515892795,0.19150428771972372,-2.3704295459028657,2.753438121342313,-1.089462629091571,1.4724712045310184,-3.528005981445304,90.68022661408725,48.21344287106613,1.280966916811298,1,-1.6150054931640625,0.17999649047852984,-0.8275051116943359,-3.9150047302246094,8.019989013671847,2,0.04932872929063037,1.1041564014940466,122.81999969482422,-1.6923197308188895,123.38999938964844,7.2105104652913345,122.61000061035156,0.04932872929063037
11064,2017-01-19,123.37000274658205,124.26000213623048,122.61000061035156,123.5999984741211,1145600.0,-0.0023451472338601453,1.1290300351443467,-0.31943796888905124,54.63788502012059,39.65940211235931,-0.6801212806240642,0.17677862263465727,0.6424887245864142,-3.5904006558616572,12.922252760634409,1.6500015258789205,-1.455378812873576,0.031003189086931116,-2.246732312685566,2.3087386908594283,-1.1078645617993175,1.1698709399731797,-3.0820850219726594,78.80956143744903,30.051474286188693,1.1388677508862468,1,-1.2100028991699219,0.4699974060058594,-0.21750450134278765,-3.62500381469728,8.510002136230455,3,0.05584819329547086,-2.0277624719195573,123.66000366210938,1.1041564014940466,122.81999969482422,-1.6923197308188895,123.38999938964844,0.05584819329547086
11065,2017-01-20,123.73999786376952,124.41999816894531,123.29000091552734,123.75,1109700.0,0.00299906872781297,-1.483521274365961,0.04348835666429854,57.72559064177488,41.87115963166965,-0.8003696472434711,-0.38463080483187184,0.49023716919406013,-3.934977502146552,13.03415230617913,1.1299972534179688,-1.1900661996334208,0.5099983215331889,-1.4315149823757025,2.4515116254420803,-0.4607583304212568,1.4807549734876346,-3.213755074462867,68.66355396482675,14.848958529821957,0.9707566519544466,1,-1.4999999999999858,0.1000022888183878,-0.562498092651353,-3.9949989318847514,8.26999664306642,4,0.05309519806245233,1.1290300351443467,123.37000274658205,-2.0277624719195573,123.66000366210938,1.1041564014940466,122.81999969482422,0.05309519806245233
11066,2017-01-23,124.0500030517578,124.12999725341795,123.1500015258789,123.5999984741211,1145700.0,0.002505294919509904,2.2131377184096688,-44.99084668185685,59.49822846793243,44.48019241705126,-1.0358910587897014,-0.78613420612173,0.38736942361202864,-4.23123546052777,13.801503427146972,0.9799957275390483,-1.021420831492506,0.8525032043456946,-1.0053614356532279,2.710367844344617,-0.07642911565376664,1.7814355243451558,-3.2122598320800506,82.94951938289682,23.410105164740088,0.9289323199994601,1,-1.810005187988267,-0.6550025939941264,-0.43000411987303266,-4.305004119873033,10.869995117187486,0,0.05126965299386543,-1.483521274365961,123.73999786376952,1.1290300351443467,123.37000274658205,-2.0277624719195573,123.66000366210938,0.05126965299386543
11067,2017-01-24,127.05999755859376,127.5,123.86000061035156,124.43000030517578,2431200.0,0.024264364633510782,1.0740724639886277,5.844378888832591,70.05300811802665,48.87554927721923,-3.6839435166344003,-3.801210487359512,-2.486171945327399,-7.204730719230923,14.67294157408113,3.6399993896484375,-0.6948301124607497,3.7419979095459155,1.274776448843994,6.209219370247837,2.508387179194955,4.975608639896876,-5.935673942974617,91.0019939401696,25.48229821330702,1.2336107303509574,1,-3.279998779296889,-3.279998779296889,-3.1899986267089986,-7.314998626708999,7.180007934570298,1,0.024083091589724104,2.2131377184096688,124.0500030517578,-1.483521274365961,123.73999786376952,1.1290300351443467,123.37000274658205,0.024083091589724104
11068,2017-01-25,128.57000732421878,130.16000366210938,124.83999633789062,129.11000061035156,3539400.0,0.011884226307565138,3.030309510736063,-0.20532085553739682,72.57283875631101,53.04309258289766,-4.753197025566436,-5.289428787589429,-3.9070683446588106,-8.648013424583866,16.01701728796608,5.32000732421875,-0.41987580242980016,5.066007232666038,1.7112383042521202,8.420776161079957,3.388622768459072,6.7433916968730045,-6.808116070161546,78.9404543681554,9.602071629382039,1.677384464206959,1,-3.460006713867216,-3.460006713867216,-4.610008239746122,-8.825008392334013,5.7599945068359375,2,0.014388976739040826,1.0740724639886277,127.05999755859376,2.2131377184096688,124.0500030517578,-1.483521274365961,123.73999786376952,0.014388976739040826
11069,2017-01-26,128.21000671386722,130.03999328613278,127.18000030517578,128.74000549316406,1915600.0,-0.002800035699179304,-1.208478899958149,0.981491423888778,79.1005262527603,57.63133870804184,-4.02476780905522,-4.9467750703855415,-3.4815774279736615,-8.235315775761222,17.20801043796783,2.859992980957003,-0.04986906255540191,4.556006240844752,0.6560786395977374,8.455933842091767,2.6060424402212448,6.5059700414682595,-5.440341970843733,72.18264830243342,-2.4071473973368427,1.9499638006235074,1,-2.0050048828125284,-3.1000061035156534,-2.855007171630888,-8.46500778198245,5.929992675781222,3,0.02706486062088853,3.030309510736063,128.57000732421878,1.0740724639886277,127.05999755859376,2.2131377184096688,124.0500030517578,0.02706486062088853
11070,2017-01-27,128.86000061035156,129.63999938964844,128.27000427246094,128.27000427246094,1176000.0,0.005069759476223901,-3.6440800703460403,-1.1132032014741198,77.89178367552913,61.483115601755216,-4.129194230145146,-5.382872127594808,-4.044282546380188,-8.851929393943095,17.743443559727627,1.4299926757812216,0.39803897884823414,4.89500007629394,0.39039106528932166,9.399609087298558,2.6426955707916306,7.147304581796249,-5.203495197037768,81.4550263110637,5.380910895715431,2.252304505502306,1,-2.654998779296875,-3.75,-3.2700023651123047,-9.115001678466797,5.0399932861328125,4,0.023436320488565476,-1.208478899958149,128.21000671386722,3.030309510736063,128.57000732421878,1.0740724639886277,127.05999755859376,0.023436320488565476
11071,2017-01-30,128.78999328613278,128.86000061035156,127.72000122070312,128.82000732421878,1483900.0,-0.0005432820416513273,19.727146622277708,-0.050871566751247224,81.94299901319667,66.1986017403499,-3.5901907146151473,-5.076984714412021,-3.9330675650845137,-8.727852655351782,17.908069106670844,1.1399993896484375,0.7987955587594371,4.5099929809570085,-0.4212193433203879,9.44120530523439,2.0443868188183103,6.975599143095707,-4.353068082963517,78.2538140899101,-1.4501333476840443,2.4656061621386924,1,-2.4049911499023153,-3.6799926757812216,-3.187494277954073,-9.044994354248018,5.090011596679716,0,0.025001951926103994,-3.6440800703460403,128.86000061035156,-1.208478899958149,128.21000671386722,3.030309510736063,128.57000732421878,0.025001951926103994
11072,2017-01-31,127.1999969482422,128.6300048828125,126.55999755859376,128.49000549316406,1664200.0,-0.012345651221194576,1.6369397037670386,42.9801728519771,70.14791978056067,69.28564219180137,-1.4679211031274377,-3.2819388006388266,-2.306594636227132,-7.089929050403754,17.75151750970746,2.22999572753902,1.1975597417999353,2.682996749877944,-2.334774996173323,7.700768495929211,0.17411087685231053,5.191882622903577,-2.076302330000118,44.360852655370095,-35.80900518644289,2.508885873025635,1,-0.814994812011733,-2.089996337890639,-1.682497024536147,-7.454998016357436,5.750000000000014,1,0.0606918349522001,19.727146622277708,128.78999328613278,-3.6440800703460403,128.86000061035156,-1.208478899958149,128.21000671386722,0.0606918349522001
11073,2017-02-01,126.87999725341795,127.91999816894531,125.95999908447266,127.13999938964844,1371300.0,-0.0025157209316164497,1.1538455089268123,0.2015507085235873,66.57749847174232,70.61226590864823,-0.7187115221406088,-2.7600606739256506,-1.9376103962123779,-6.713157216799033,18.19801640069227,1.9599990844726562,1.5124177558449219,2.1449970245361243,-2.8862926452193705,7.176286694291619,-0.3706478103416231,4.660641859413872,-1.151945549911801,22.549006774836982,-54.78105946927312,2.5156448348777483,2,-0.22499465942381391,-1.769996643066392,-1.2399959564208842,-7.134998321533189,7.140007019042983,2,0.058007632401235965,1.6369397037670386,127.1999969482422,19.727146622277708,128.78999328613278,-3.6440800703460403,128.86000061035156,0.058007632401235965
11074,2017-02-02,126.9800033569336,127.3499984741211,126.05999755859376,126.5999984741211,964400.0,0.0007881944016430165,1.3035831062670047,-1.4615452331346952,70.28782691423564,72.00806993892164,-0.28249446212103635,-2.683398170348667,-1.982269078470324,-6.703499761204114,18.668644646561766,1.2900009155273295,1.9553164420074012,2.0455028533935575,-3.010809686260302,7.101815393047403,-0.4826534164333651,4.57365912322048,3.1800003051757812,27.717505105266977,-47.33725035606858,2.528156269826924,2,-0.3250007629394531,-1.8700027465820312,-1.3400020599365234,-7.235004425048828,7.290000915527344,3,0.057883117654838,1.1538455089268123,126.87999725341795,1.6369397037670386,127.1999969482422,19.727146622277708,128.78999328613278,0.057883117654838
11075,2017-02-03,127.20999908447266,127.66000366210938,126.47000122070312,127.5999984741211,1486600.0,0.0018112751729306709,3.6665868836764,-1.026300995823964,68.68882772438948,73.02924763408353,0.03519396286975507,-2.60595364236147,-2.1376296059820277,-6.852996197656779,18.339198117869866,1.19000244140625,2.349316580753083,1.9954986572265625,-2.9034271858354828,6.894424500288622,-0.45396426430446013,4.444961578757585,2.8680044555663926,43.103425596342106,-28.515916881905753,2.4494629215310284,2,-0.1999969482421875,-2.0999984741210938,-1.7924976348876953,-7.465000152587891,6.030006408691406,4,0.054476852095360684,1.3035831062670047,126.9800033569336,1.1538455089268123,126.87999725341795,1.6369397037670386,127.1999969482422,0.054476852095360684
11076,2017-02-06,127.29000091552734,127.77999877929688,126.81999969482422,127.05999755859376,741000.0,0.0006288957757287772,-1.7042262601949258,-0.5897531202315845,72.9701756091747,73.35337735532221,0.5175434540002186,-2.465011541464804,-2.171476167338625,-6.81816429319548,18.016142685031568,0.9599990844726562,2.661954969373596,1.8550003051757784,-2.998276267211736,6.708276877563279,-0.5716379810179717,4.2816385913695285,2.7076425048828128,49.812694484845544,-20.293767677786143,2.4266382861937528,2,0.20999908447265625,-2.1800003051757812,-2.3400001525878906,-7.545001983642578,8.170005798339872,0,0.05192861130815429,3.6665868836764,127.20999908447266,1.3035831062670047,126.9800033569336,1.1538455089268123,126.87999725341795,0.05192861130815429
11077,2017-02-07,126.94000244140624,127.9800033569336,126.80999755859376,127.54000091552734,1114600.0,-0.0027496148291599187,-1.72091764768509,-2.608650943709381,67.74890059169047,72.81738422591994,0.9484726335731182,-1.8424609568645565,-1.7945567752409204,-6.361067371671069,17.731904794062682,1.1700057983398295,2.9414572608856986,1.2720016479492102,-3.3870722676964107,5.931075563594845,-1.0575353098736002,3.6015386057720207,2.9788880617675915,48.514915057068556,-18.20468395955516,2.3295369578228162,2,1.0599937438964844,-1.8300018310546733,-2.2600021362304545,-7.19500350952147,7.539993286132827,1,0.054671516526948905,-1.7042262601949258,127.29000091552734,3.6665868836764,127.20999908447266,1.3035831062670047,126.9800033569336,0.054671516526948905
11078,2017-02-08,127.12000274658205,127.38999938964844,126.5199966430664,126.91999816894531,759200.0,0.0014179951293045168,1.3513655624632706,-0.33334181045994227,70.53668124022289,71.86584589119354,0.6047553395378884,-1.754039233907136,-1.9717467797425883,-6.451474776569015,17.150499492242133,0.8700027465820312,3.2149735546200304,1.2245018005371264,-3.2378242107096895,5.686827811783942,-1.0066612050862744,3.4556648061605273,2.721709897700194,55.2084368133073,-9.56952279186514,2.231163005623406,2,0.6799964904785014,-2.010002136230483,-2.5150032043457173,-7.37500381469728,8.379997253417955,2,0.04586213086607982,-1.72091764768509,126.94000244140624,-1.7042262601949258,127.29000091552734,3.6665868836764,127.20999908447266,0.04586213086607982
11079,2017-02-09,127.26000213623048,128.25999450683594,127.12000274658205,127.12000274658205,1164100.0,0.0011013167607267782,-15.285667574931677,0.6999809269501696,69.77528455897856,70.96401265602125,0.35294178447567504,-1.656033591093589,-2.0782371890410616,-6.481635782327928,17.0213410128227,1.139991760253892,3.1003429156585582,1.1595012664795092,-3.147704385956743,5.4667069189157615,-0.9941015597386098,3.3131040926976283,2.506076206337994,44.134294896385555,-19.31969808194397,2.1536028262181244,2,0.14999771118162641,-2.1500015258789205,-2.720001220703139,-7.515003204345717,7.959999084472642,3,0.05311961356871531,1.3513655624632706,127.12000274658205,-1.72091764768509,126.94000244140624,-1.7042262601949258,127.29000091552734,0.05311961356871531
11080,2017-02-10,128.0,128.10000610351562,127.18000030517578,127.63999938964844,725200.0,0.005814850317048981,2.285659791286341,2.571444141689373,71.16825387479936,69.7668187517549,-0.5832065539956091,-2.0780653568654373,-2.799292342790949,-7.121865263515133,15.921385512185433,0.9200057983398438,2.8173256360946226,1.6299991607666016,-2.4247316108196912,5.684729932352909,-0.39736622502655905,3.657364546559748,1.691956726888975,85.05776861859557,23.075528823678574,2.0273653857931504,2,-0.7049980163574219,-2.8899993896484375,-3.664999008178711,-8.255001068115234,5.4799957275390625,4,0.048984408378601074,-15.285667574931677,127.26000213623048,1.3513655624632706,127.12000274658205,-1.72091764768509,126.94000244140624,0.048984408378601074
11081,2017-02-13,129.3699951171875,129.63999938964844,128.33999633789062,128.33999633789062,897700.0,0.010703086853027344,-1.5242807620514949,2.8611028694951894,65.01948520949558,69.19699268830323,-2.0811292561469656,-3.1379688056703543,-4.120172413445417,-8.402911905329262,15.430568798750288,1.6399993896484375,2.517080440094574,2.7009944915771484,-1.3101882274537218,6.712177210608004,0.6954031320617275,4.7065858510925835,-3.309997558593736,91.34602452652557,31.66996368806749,2.0055913595154284,2,-1.5699958801269531,-4.2599945068359375,-5.6374969482421875,-9.624996185302734,4.480010986328125,0,0.029914280915532165,2.285659791286341,128.0,-15.285667574931677,127.26000213623048,1.3513655624632706,127.12000274658205,0.029914280915532165
11082,2017-02-14,129.60000610351562,129.71000671386722,128.53999328613278,129.30000305175778,960900.0,0.0017779314756853903,3.5000146717917393,0.29126544398687243,58.03430726089395,68.24774922043117,-2.1622842984190385,-2.987147604697668,-4.301251598696425,-8.552272145940066,14.757290697344864,1.1700134277344318,2.19785240543321,2.592005157470709,-1.1889192053391753,6.372929520280593,0.701542976065781,4.482467338875651,-3.4684085083007687,96.5517158908537,37.68851363651188,1.8904621814049414,2,-1.7150039672851278,-4.4900054931640625,-5.8675079345703125,-9.85500717163086,3.8399963378905966,1,0.04521605196276779,-1.5242807620514949,129.3699951171875,2.285659791286341,128.0,-15.285667574931677,127.26000213623048,0.04521605196276779
11083,2017-02-15,129.75999450683594,129.97999572753906,128.89999389648438,129.19000244140622,838400.0,0.001234478362543534,1.1386291187623696,1.8999542240983838,62.47979006236181,67.38018957022298,-2.0906356411886406,-2.810820617012567,-4.406216265101733,-8.63992007814278,14.691358463232424,1.0800018310546875,1.8377722865738235,2.4469940185546903,-1.1776870565552713,6.071675093664652,0.6346534809997024,4.259334556109678,-3.485260546874983,92.3076307470689,33.678095806232776,1.8123405375549844,2,-1.5349960327148438,-4.649993896484375,-6.027496337890625,-10.014995574951172,3.010009765625,2,0.036374856816554946,3.5000146717917393,129.60000610351562,-1.5242807620514949,129.3699951171875,2.285659791286341,128.0,0.036374856816554946
11084,2017-02-16,130.25999450683594,130.30999755859378,129.38999938964844,129.83000183105472,1185500.0,0.003853267734021504,2.47169919963122,0.7543836166509632,61.55110941009386,66.58710975752346,-2.3204611811175653,-2.917769046669221,-4.873584640502173,-9.033919399104064,14.51423497762065,0.9199981689453409,1.7185319500346026,2.602494430541995,-0.7432311846831681,5.948220045767158,0.9296316229294064,4.2753572381545695,-3.762944840820296,98.40245700844508,40.89794463855802,1.672862807612579,2,-1.8449974060058594,-5.074996948242159,-6.659996032714844,-10.514995574951172,1.3800048828125,3,0.04022728169921019,1.1386291187623696,129.75999450683594,3.5000146717917393,129.60000610351562,-1.5242807620514949,129.3699951171875,0.04022728169921019
11085,2017-02-17,130.30999755859378,130.36000061035156,128.02999877929688,129.16999816894528,1939500.0,0.00038387113362903236,2.758050821386821,2.6512065294538205,62.582830811672835,65.43296033557881,-2.1059484549891465,-2.5827458902447233,-4.9019525558935015,-8.975277587372261,14.061548852684952,2.3300018310546875,1.6886304098366764,2.323997497558622,-0.6743039162335549,5.322298911350799,0.8248467906625478,3.8231482044547107,-3.5079120611718793,97.85394796298722,41.198867685127865,1.4991507068960868,2,-1.869998931884794,-5.099998474121122,-6.944999694824247,-10.549999237060575,2.6000061035155966,4,0.037679408749137444,2.47169919963122,130.25999450683594,1.1386291187623696,129.75999450683594,3.5000146717917393,129.60000610351562,0.037679408749137444
11086,2017-02-21,130.41000366210938,130.89999389648438,129.60000610351562,129.94999694824222,1502900.0,0.0007674476662515861,-1.2413806711303457,0.40351487732725616,85.27477539412853,67.38027975807192,-1.9186011968160983,-2.2997560117781575,-5.025138058826457,-8.9852325379496,13.615536879936323,1.29998779296875,1.6244137067581619,2.106003570556652,-0.45125008010083434,4.6632572212141525,0.8273767452278946,3.384630395885395,-3.2521266533945123,82.92714048743142,23.69589250174498,1.2786268253287498,2,-1.7000083923339844,-3.8350067138671875,-7.3650054931640625,-10.650005340576172,1.539993286132841,1,0.023541077978833647,2.758050821386821,130.30999755859378,2.47169919963122,130.25999450683594,1.1386291187623696,129.75999450683594,0.023541077978833647
11087,2017-02-22,130.1199951171875,130.85000610351562,129.64999389648438,129.75,1299600.0,-0.0022238213080131297,-3.210515044437306,0.8043254718546289,85.8405899599456,69.08071406026335,-1.262878586193949,-1.8643311245215273,-4.725083088499801,-8.622071862859158,14.282689615192867,1.20001220703125,1.580485967919813,1.6629951477050895,-0.9465001045066685,4.2724903999168475,0.3582475215992247,2.9677427738109685,-2.5130640819403,72.8222959465782,8.581234939178856,1.3047476261058766,2,-1.1099967956542969,-3.5449981689453125,-7.0749969482421875,-10.359996795654297,2.4900054931640625,2,0.02866593241852522,-1.2413806711303457,130.41000366210938,2.758050821386821,130.30999755859378,2.47169919963122,130.25999450683594,0.02866593241852522
11088,2017-02-23,130.41999816894528,130.86000061035156,129.3699951171875,130.47999572753906,1589000.0,0.0023055876346105286,2.6341272794938595,-0.16215770372821933,86.44055468180444,70.93241074057732,-1.1684219244532983,-2.12772055780502,-5.019083549847949,-8.830947472712438,13.684757153408267,1.4900054931640625,1.5079897106828923,1.870498657226534,-0.8830417986934265,4.62403911314648,0.4937284292665538,3.2472688851865144,-2.4178995903496343,83.27538173620759,13.81889516882994,1.3767702279599745,2,-1.380001068115206,-3.6650009155273153,-7.484998703002901,-10.659999847412081,2.050003051757841,3,0.023155990759552436,-3.210515044437306,130.1199951171875,-1.2413806711303457,130.41000366210938,2.758050821386821,130.30999755859378,0.023155990759552436
11089,2017-02-24,131.67999267578122,131.67999267578122,129.57000732421878,130.0,1661300.0,0.00966105294069819,1.5118982742961118,-28.001017293984226,88.86945791565194,72.89921118956094,-1.9394609678128347,-3.2827306302530417,-6.25734336132912,-10.004336233151975,13.226089830672977,2.109985351562443,1.582569201504782,2.95699386596678,-0.1242608652306103,6.03824859716417,1.416366500368099,4.497621231565475,-3.330146659038917,100.0,26.08601024692848,1.540627365598694,2,-1.824996948242159,-4.5349960327148295,-8.73749351501462,-11.759994506835909,-0.09999084472650566,4,0.008277731297901214,2.6341272794938595,130.41999816894528,-3.210515044437306,130.1199951171875,-1.2413806711303457,130.41000366210938,0.008277731297901214
11090,2017-02-27,131.8800048828125,132.00999450683594,131.07000732421878,131.47999572753906,1125100.0,0.0015189263225716676,1.8484960580768102,0.23810172570390956,89.09701778670235,75.57449258702836,-1.7111617687090188,-3.420249036380909,-6.406091303764242,-10.116498800081786,12.808396638317438,0.9399871826171591,1.6429541904675489,3.0060058593749943,-0.38404203577849216,6.396053754528481,1.310981911798251,4.7010298069517376,-3.0639383338047423,95.07614946680924,17.365257624085515,1.6950239475767446,2,-1.8600082397460938,-4.300006866455078,-8.880004882812486,-11.320007324218764,-0.2700042724609375,0,-0.0018198778001057292,1.5118982742961118,131.67999267578122,2.6341272794938595,130.41999816894528,-3.210515044437306,130.1199951171875,-0.0018198778001057292
11091,2017-02-28,132.00999450683594,132.19999694824222,131.32000732421878,131.61000061035156,2274600.0,0.0009856659024158887,1.2563871825969637,0.9999618539004387,94.86711371695398,79.6670266377017,-1.5950187686645165,-3.474789677829392,-6.417773372121474,-10.143738271107992,12.774954258941,0.8799896240234375,1.735335117237895,2.9749954223632926,-0.6927303261294924,6.642721170856092,1.1411325481169001,4.808858296609685,-2.682899484575671,93.28613715647434,11.391311220189209,1.8338628742463974,2,-1.8949966430664062,-4.334995269775376,-8.969995498657227,-11.399993896484375,-0.9499969482421591,1,0.006817734964960076,1.8484960580768102,131.8800048828125,1.5118982742961118,131.67999267578122,2.6341272794938595,130.41999816894528,0.006817734964960076
11092,2017-03-01,134.91999816894528,135.24000549316406,133.22999572753906,133.27999877929688,1884000.0,0.022043813220207875,-1.3103487586926592,4.100061036087515,96.53928267410788,83.4514147056735,-4.102435982243804,-6.08895986824524,-9.202552116557769,-12.936380197653222,13.95992019983712,3.230010986328125,1.8444767065310828,5.498999023437477,1.0936418007836721,9.904356246091268,3.296320412110589,7.70167763476438,-5.0757808000082605,94.54843682170595,8.894699092501995,2.2026786113268972,3,-3.2849960327148153,-5.369995117187472,-12.102499008178683,-13.424999237060518,-3.300003051757784,2,-0.022013054113624198,1.2563871825969637,132.00999450683594,1.8484960580768102,131.8800048828125,1.5118982742961118,131.67999267578122,-0.022013054113624198
11093,2017-03-02,134.24000549316406,134.89999389648438,133.8699951171875,134.50999450683594,1661100.0,-0.005039969500516439,-1.0395818225767464,-0.1646275086295956,89.12555392190846,86.51524187365288,-3.039789938849026,-5.090283668217381,-8.397818493519011,-12.146418918773406,15.56180205525465,1.050003051757784,1.962646197214326,4.451005935668945,-0.2783361512077249,9.180348022545616,2.08633489223061,6.81567697910728,-3.316630499381631,82.36331000110329,-8.18948201375656,2.364671043438338,3,-2.6050033569335938,-4.200004577636719,-10.460006713867188,-12.245006561279297,-2.510009765625,3,-0.012142467342907692,-1.3103487586926592,134.91999816894528,1.2563871825969637,132.00999450683594,1.8484960580768102,131.8800048828125,-0.012142467342907692
11094,2017-03-03,134.33000183105472,134.44000244140622,133.33999633789062,134.05999755859378,1030000.0,0.0006704136934443383,3.489770497930113,-1.0000565163332202,88.27084982370326,89.36946620832293,-2.7845689064151884,-4.850068902497156,-8.392983698190775,-12.087124425542441,17.083301747908138,1.1000061035155966,2.1690458226216265,4.17350234985355,-0.7740293440439245,9.121034043751038,1.6997365029048126,6.647268196802287,-2.5433007373959526,78.1773606308438,-12.530585399930004,2.473765846948741,3,-2.0250015258789347,-3.7299995422363565,-9.220001220703153,-11.250000000000028,-2.0899963378906534,4,-0.013846501786629162,-1.0395818225767464,134.24000549316406,-1.3103487586926592,134.91999816894528,1.2563871825969637,132.00999450683594,-0.013846501786629162
11095,2017-03-06,134.13999938964844,134.44000244140622,133.44000244140622,133.52000427246094,1256200.0,-0.0014144453124123046,-1.564106576939443,2.296241876236225,83.63890317679291,89.18770262861898,-2.2284972621048382,-4.336608504734102,-8.107113209639294,-11.734806437649354,18.511498770347107,1.0,2.352268176038592,3.636999893188488,-1.4113139173566083,8.685313703733598,1.1128429879159398,6.161156798461036,-1.6626374160886144,71.93860670063546,-17.916618800841064,2.524156905272555,3,-1.8349990844726562,-3.539997100830078,-8.482498168945312,-9.029998779296875,-1.330001831054659,0,-0.019084520428224172,3.489770497930113,134.33000183105472,-1.0395818225767464,134.24000549316406,-1.3103487586926592,134.91999816894528,-0.019084520428224172
11096,2017-03-07,133.89999389648438,134.36000061035156,133.3800048828125,133.78999328613278,1167000.0,-0.0017892164474140326,-1.1075688713144207,0.17742173656236127,80.28157814427495,88.57003464910002,-1.610764060594306,-3.7692601873286264,-7.732721659579866,-11.31035812114169,19.927575779433866,0.9799957275390625,2.5251623008034016,3.066494750976574,-1.9615864835256787,8.094575985478826,0.5524541337254618,5.580535368227686,-0.8701032190037097,33.33308028665128,-53.37520391817735,2.514040617251125,3,-1.5949935913085938,-3.2999916076660156,-8.24249267578125,-8.789993286132812,-3.029998779296875,1,-0.01710226579922902,-1.564106576939443,134.13999938964844,3.489770497930113,134.33000183105472,-1.0395818225767464,134.24000549316406,-0.01710226579922902
11097,2017-03-08,133.8800048828125,134.64999389648438,133.72999572753906,133.8800048828125,869800.0,-0.0001492831559598562,-5.132946800935815,0.0,79.59774713843173,87.80972269983639,-1.119003161809104,-3.3757623812229554,-7.5741963652397715,-11.132272235155227,21.35002905577223,0.9199981689453125,2.709317180242124,2.6995056152343864,-2.1520010027757053,7.551012233244492,0.27375230622934055,5.125258924239432,-0.5,34.61598654094448,-49.2613972049267,2.42575330900505,3,-1.4749984741210938,-3.2800025939941406,-8.132503509521484,-8.770004272460938,-3.710006713867216,2,-0.02106369301888744,-1.1075688713144207,133.89999389648438,-1.564106576939443,134.13999938964844,3.489770497930113,134.33000183105472,-0.02106369301888744
11098,2017-03-09,132.94999694824222,134.05999755859378,132.35000610351562,133.66999816894528,1154200.0,-0.006946578283921756,1.2799886067707849,-100.0,68.20025107781787,85.51314416229927,0.23202618021610988,-2.093949286636075,-6.520050091292092,-10.03264177839256,22.61166885201686,1.7099914550781534,2.779688604721116,1.4779979705810717,-3.03503232500384,5.9910282661659835,-0.7785171772113983,3.734513118373542,2.2900085449218466,26.086696919036346,-53.64198704810039,2.256515147792458,3,0.20500946044919033,-2.3499946594238565,-7.2024955749512,-7.839996337890653,-1.580001831054716,3,-0.010003774814470234,-5.132946800935815,133.8800048828125,-1.1075688713144207,133.89999389648438,-1.564106576939443,134.13999938964844,-0.010003774814470234
11099,2017-03-10,134.02000427246094,134.08000183105472,132.97000122070312,133.91000366210938,976500.0,0.008048193672657744,8.652358521858142,-0.1527783664646414,72.0570652026004,83.61981609739905,-0.5265119216032303,-2.7737594113220894,-7.462531705171671,-10.925880904845073,23.41827942401154,1.1300048828125,2.9177909255228656,2.210005187988287,-1.9754806048096611,6.395490980786235,0.11726229158929868,4.302748084387275,1.1622012329101494,72.60900140646976,-4.627561885640418,2.0927428963989754,3,-0.7399978637695312,-3.3700027465820312,-8.137502670288086,-8.910003662109375,-1.6300048828125,4,-0.017087065153843173,1.2799886067707849,132.94999694824222,-5.132946800935815,133.8800048828125,-1.1075688713144207,133.89999389648438,-0.017087065153843173
11100,2017-03-13,134.27000427246094,134.44000244140622,133.60000610351562,134.02000427246094,890500.0,0.0018653931654244449,1.8474628872913381,2.272714662227771,72.546698776625,81.13976999291806,-0.449061503047119,-2.666662936831983,-7.496620221711908,-10.99873847526112,24.341096064214003,0.8399963378905966,3.0537352569071743,2.1465049743652287,-1.7678886696257905,6.060898618356248,0.1893081523697333,4.103701796360724,0.8555572448730402,83.47862431335085,6.67429265196607,1.9571968219955087,3,-0.47499847412109375,-3.4150009155273438,-8.387502670288086,-9.160003662109375,-2.1500091552734375,0,-0.015118780924275543,8.652358521858142,134.02000427246094,1.2799886067707849,132.94999694824222,-5.132946800935815,133.8800048828125,-0.015118780924275543
11101,2017-03-14,133.24000549316406,133.75999450683594,132.72000122070312,133.6199951171875,913600.0,-0.007671101113594925,2.1515501814903013,-1.51995849609375,66.77424382880639,77.83254345455121,0.8646948206007607,-1.4038427432246863,-6.253391270338398,-9.779980830976712,24.19469471039547,1.5500030517578125,3.0254554793577597,0.9230056762695256,-2.7960128811458276,4.642024233684879,-0.9365036024381368,2.782514954977188,1.8300449158935521,38.69583101133137,-37.017171177201185,1.8595092787076748,3,0.3849945068359375,-2.360004425048828,-7.180004119873047,-8.1300048828125,1.3399963378906534,1,-0.003227318499265164,1.8474628872913381,134.27000427246094,8.652358521858142,134.02000427246094,1.2799886067707849,132.94999694824222,-0.003227318499265164
11102,2017-03-15,135.46000671386722,135.92999267578122,133.71000671386722,133.91000366210938,1002000.0,0.016661671638981135,-1.2769122422630075,-4.079066779102994,72.45992868352866,75.98080731695346,-1.4199763365501497,-3.3332132443172213,-8.229002268306658,-11.806616636053093,24.411822607159966,2.689987182617159,3.042294765485849,2.850006866455118,-0.8910084067340449,6.591022139644281,0.9794992298605223,4.7205145030497135,-3.110000610351591,86.87185126461033,11.614962931623097,1.8705076365945843,3,-1.3200073242187784,-4.235012054443388,-9.155006408691435,-10.350006103515653,-0.5900115966797159,2,-0.03388462549226956,2.1515501814903013,133.24000549316406,1.8474628872913381,134.27000427246094,8.652358521858142,134.02000427246094,-0.03388462549226956
11103,2017-03-16,134.47999572753906,136.02000427246094,134.10000610351562,135.11000061035156,1001700.0,-0.007234688747640772,-1.7626188332930819,-0.40645396284737545,62.79706819719243,73.15038713623004,-0.44962564038769415,-2.088541492068316,-7.012884272109972,-10.598015984419362,24.51415220530668,1.9199981689453125,3.011781505460249,1.6339958190918082,-1.941876871648759,5.209868509832376,-0.15394052627848964,3.421932164462106,-2.058389892578134,53.33311755267746,-18.017575552665512,1.7879363453702894,3,-0.29499053955078125,-3.2099952697753906,-7.924997329711914,-9.3699951171875,5.279998779296875,3,-0.0320493582355994,-1.2769122422630075,135.46000671386722,2.1515501814903013,133.24000549316406,1.8474628872913381,134.27000427246094,-0.0320493582355994
11104,2017-03-17,135.5,135.78999328613278,134.52000427246094,135.0,2867700.0,0.007584802980864946,1.3518607476900313,-0.7936446425111412,65.39112292138097,71.12285599673982,-1.4373667951669518,-2.84153656338043,-7.795212843137023,-11.377665836850156,24.4491212021482,1.3099975585937216,2.616830764381916,2.3919998168945256,-1.1538211717656282,5.937820805554679,0.6190893225644345,4.164910311224617,-2.934458227539068,84.24230934623085,15.236214752570788,1.7729104943300793,3,-1.3149948120117188,-3.9299964904785156,-9.045000076293945,-10.389999389648438,3.7599945068359375,4,-0.03047974083256455,-1.7626188332930819,134.47999572753906,-1.2769122422630075,135.46000671386722,2.1515501814903013,133.24000549316406,-0.03047974083256455
11105,2017-03-20,135.22000122070312,136.02999877929688,135.02000427246094,135.72000122070312,915600.0,-0.0020664116553275047,-1.2444474585466752,-1.0,63.4760773059504,69.25557812581486,-1.104174681378538,-2.2923626826897134,-7.231403372018562,-10.856979686192062,25.54728723374303,1.0099945068359375,2.302478892535248,1.8665008544921875,-1.5408393242567513,5.273841033241126,0.1628307651177181,3.570170943866657,-2.5162809482421835,75.52875661522008,9.197609003997243,1.7036700893744743,3,-1.029998779296875,-3.615001678466797,-8.960000991821289,-10.110000610351562,3.9199981689453125,0,-0.020928870030370916,1.3518607476900313,135.5,-1.7626188332930819,134.47999572753906,-1.2769122422630075,135.46000671386722,-0.020928870030370916
11106,2017-03-21,133.47999572753906,135.97000122070312,133.24000549316406,135.72000122070312,1109100.0,-0.0128679594546377,-1.0073601597693218,4.480010986328125,43.29609097289526,65.22206077408859,0.6369733343434234,-0.3273519720193576,-5.262896692806748,-8.864002427090469,25.878236115727294,2.7299957275390625,1.9661747121841415,-0.027004241943359375,-3.139895244158737,3.085886760272018,-1.583449743051034,1.5294412591643152,-0.576698744667965,8.601821214690037,-51.922734149735945,1.556445501107683,3,0.7100067138671875,-1.4499969482421875,-7.277494430541992,-8.3699951171875,5.940002441406222,1,-0.010188797227171142,-1.2444474585466752,135.22000122070312,1.3518607476900313,135.5,-1.7626188332930819,134.47999572753906,-0.010188797227171142
11107,2017-03-22,133.85000610351562,134.03999328613278,132.88999938964844,133.44000244140622,819600.0,0.0027720286771046876,1.9114579309280522,-0.18303690029360742,48.130402915398165,62.99207764493085,0.29308069311383633,-0.4254019412759362,-5.3760524269099506,-9.000910649163345,26.137197273577705,1.1499938964843466,1.736349453962248,0.15650558471679688,-2.5180580924801177,2.8310692619137114,-1.1807762538816746,1.4937874233152684,2.17999267578125,30.573468167924467,-26.0654972831977,1.33728183859846,3,0.524993896484375,-1.82000732421875,-7.39500617980957,-8.740005493164062,4.239990234375,2,0.005453834099749866,-1.0073601597693218,133.47999572753906,-1.2444474585466752,135.22000122070312,1.3518607476900313,135.5,0.005453834099749866
11108,2017-03-23,133.44000244140622,134.38999938964844,133.05999755859378,133.72000122070312,1207800.0,-0.003063157589939247,-1.5576748144019161,-0.682917752139955,45.860485582279765,60.08134657600633,0.871554519867999,0.2344751301515089,-4.718011641637048,-8.356864495397048,26.717662643928897,1.330001831054659,1.5345681002060019,-0.40449829101564205,-2.5987757264095137,1.7897791443782296,-1.5016370087125779,0.6926404266812938,2.5299987792969034,17.51602416137297,-34.894895525803875,1.097138717696933,3,0.9349975585937784,-1.4100036621093466,-6.942501068115192,-8.330001831054659,4.209991455078153,3,0.010716371774717182,1.9114579309280522,133.85000610351562,-1.0073601597693218,133.47999572753906,-1.2444474585466752,135.22000122070312,0.010716371774717182
11109,2017-03-24,132.77000427246094,134.19000244140622,132.35000610351562,133.46000671386722,1215400.0,-0.005020969399633257,-1.4052258900967016,2.464305177111568,43.900311424891164,56.898414648035896,1.5037263016951954,1.0438394355140872,-3.821668299969872,-7.462646659596771,26.65367404439296,1.8399963378905966,1.3200209141131722,-1.1289970397949105,-3.1437110825934553,0.8857170030036343,-2.136354061194197,-0.12164001839562388,3.1383969116211006,11.413016436402236,-36.93623923565901,1.0073570213992793,3,1.4199981689453125,-0.7400054931640625,-6.102504730224609,-7.660003662109375,4.4499969482421875,4,0.05264736016751681,-1.5576748144019161,133.44000244140622,1.9114579309280522,133.85000610351562,-1.0073601597693218,133.47999572753906,0.05264736016751681
11110,2017-03-27,131.63999938964844,132.11000061035156,129.16999816894528,130.91000366210938,1734700.0,-0.0085109953035295,2.5209648681986727,-1.057961079168466,40.67662177593073,53.998678864383045,2.482492742910381,2.2713975186782136,-2.4560512977777194,-6.108405634299373,26.749809986610035,3.6000061035156534,1.2305653871461573,-2.2470016479492188,-4.3145177358437365,-0.17948556005470095,-3.2807596918964634,-1.213243604001974,4.126065991210936,36.32353106171979,-13.349935406201055,1.033758043947256,3,0.9599990844726562,0.3899993896484375,-4.840002059936509,-6.455001831054659,6.309997558593778,0,0.05788510447066053,-1.4052258900967016,132.77000427246094,-1.5576748144019161,133.44000244140622,1.9114579309280522,133.85000610351562,0.05788510447066053
11111,2017-03-28,132.91000366210938,133.47000122070312,130.8699951171875,131.82000732421878,1476100.0,0.009647556049448003,1.3529557976718174,1.4931544073075007,46.37248636187259,51.10007416197682,1.2971657745630978,1.1302240108295791,-3.495973617856066,-7.121359944860899,26.446178471919623,2.600006103515625,1.0223877625645628,-1.0219978332519588,-2.9521097856252823,0.9081141191213646,-1.9870538094386347,-0.056941857065282875,2.4602976860351475,71.64759805669736,19.24041288709023,0.965055976186663,3,-0.31000518798828125,-0.31000518798828125,-6.085004806518555,-7.700004577636719,5.3600006103515625,1,0.04687379095539934,2.5209648681986727,131.63999938964844,-1.4052258900967016,132.77000427246094,-1.5576748144019161,133.44000244140622,0.04687379095539934
11112,2017-03-29,131.94999694824222,132.28999328613278,131.50999450683594,132.08000183105472,947600.0,-0.007222983127046945,1.8364221507051772,-0.11927093540891204,46.26867201253493,49.26358569701489,1.9075126547596994,1.956634840537589,-2.293920916869695,-5.928033259567428,24.71999302646476,1.4000091552734375,0.7489234309849166,-1.8335044860839673,-3.896026546777989,0.22901757461005445,-2.864765516430964,-0.8022434557369706,3.0482862091503478,53.25666914159181,-2.3774394590977437,1.0312610303470047,3,0.6500015258788778,0.6500015258788778,-4.307500839233427,-6.470001220703153,7.650009155273409,2,0.05661236372467071,1.3529557976718174,132.91000366210938,2.5209648681986727,131.63999938964844,-1.4052258900967016,132.77000427246094,0.05661236372467071
11113,2017-03-30,132.61000061035156,133.07000732421878,131.64999389648438,131.72999572753906,752200.0,0.005001922526517655,-1.7307726165674422,-6.769014084507043,44.572755592517936,46.95043377158565,1.066509560744663,1.2313879388588589,-2.726298809344968,-6.35074574179643,22.73787768514925,1.4200134277344034,0.6034705467507138,-1.0920005798339787,-3.2067283524733057,1.0227271928053483,-2.1493644661536564,-0.03463669351430099,2.038585447734164,68.52588672638518,14.417742825460579,1.05736388631967,3,-0.01000213623046875,-0.01000213623046875,-4.817502975463867,-7.1300048828125,6.929992675781222,3,0.04132415128811395,1.8364221507051772,131.94999694824222,1.3529557976718174,132.91000366210938,2.5209648681986727,131.63999938964844,0.04132415128811395
11114,2017-03-31,132.47000122070312,133.3699951171875,132.11000061035156,132.33999633789062,1095800.0,-0.0010557227132499403,-3.27119433093674,0.14773200166458594,43.01243799660469,44.67669607054724,0.8174695187057637,1.291090916718872,-2.3462582782974266,-5.979205108757952,21.107780468992264,1.2599945068359375,0.1511489047377097,-1.1389999389648438,-3.3005202801337816,1.0225204022040941,-2.2197601095492985,-0.05823976838038902,1.8498695640341793,76.74420255140981,25.26268489327346,1.0807601705844672,3,0.09999847412109375,0.12999725341796875,-4.572504043579102,-6.9900054931640625,6.479995727539091,4,0.03910313752583927,-1.7307726165674422,132.61000061035156,1.8364221507051772,131.94999694824222,1.3529557976718174,132.91000366210938,0.03910313752583927
11115,2017-04-03,131.58000183105472,133.3800048828125,130.71000671386722,132.97000122070312,1945500.0,-0.006718497633027232,1.416280595159984,-10.691901408450486,43.485098187636936,44.69769687218521,1.2704354643958595,2.0864410268995073,-1.2335383629693126,-4.910626085381054,19.61821970606823,2.669998168945284,-0.13823247757056834,-1.900999450683571,-4.227053627560082,0.4250547261929398,-3.064026539121812,-0.7379723622453298,2.430876596735061,31.52162495369865,-20.685864363824972,1.163027088438255,4,0.19999694824215908,1.0199966430663778,-3.0800056457519815,-5.710006713867216,6.720001220703068,0,0.0428636518556218,-3.27119433093674,132.47000122070312,-1.7307726165674422,132.61000061035156,1.8364221507051772,131.94999694824222,0.0428636518556218
11116,2017-04-04,131.61000061035156,131.89999389648438,130.94000244140622,131.58000183105472,981200.0,0.00022798889557207325,2.1475885531319725,-0.02158186508587933,31.75361002476079,42.878053217669944,1.0586061221960676,1.9774712276024786,-1.045869936174057,-4.769318667475062,18.105404919552075,0.9599914550781534,-0.5839662356692941,-1.7565010070800895,-4.217262267082958,0.7042602529227793,-2.986881637081524,-0.5261203770786551,2.1104250019075437,33.7076596887655,-13.531944017656798,1.2303806300014295,4,0.1699981689453125,0.9899978637695312,-2.8100032806396484,-5.575004577636719,6.3899993896484375,1,0.048172603210154374,1.416280595159984,131.58000183105472,-3.27119433093674,132.47000122070312,-1.7307726165674422,132.61000061035156,0.048172603210154374
11117,2017-04-05,131.05999755859378,133.17999267578122,130.97000122070312,132.19999694824222,1190400.0,-0.004179036921260537,-2.348492029546555,-38.00152594103295,33.10284412425902,41.46053750011209,1.3088682141513743,2.429959318400364,-0.37713890099516334,-4.103916560697712,16.142752491320216,2.2099914550780966,-1.0345197059625093,-2.1655036926269133,-4.818071334640223,0.4870639493863962,-3.491787513633568,-0.8392198716202586,2.387402407066503,13.108280327578562,-31.982445575707764,1.3262838210066494,4,0.6200027465819744,1.5400009155273153,-2.1649990081787394,-4.930000305175781,6.320007324218722,2,0.05501302341047065,2.1475885531319725,131.61000061035156,1.416280595159984,131.58000183105472,-3.27119433093674,132.47000122070312,0.05501302341047065
11118,2017-04-06,131.6199951171875,132.35000610351562,130.83000183105472,131.27999877929688,958900.0,0.004272833580233781,-1.4516391021855362,-0.2982425613363494,29.917230049914338,39.90686179178133,0.5180291010219094,1.8606067603587348,-0.8581329174721475,-4.577618139742114,15.332117416541033,1.520004272460909,-1.0779442904191399,-1.5390060424804801,-4.285672875507601,1.2076607905466403,-2.9123394589940403,-0.1656726259669199,1.5707607406698685,34.08198604419838,-5.806147206801903,1.3733334165135567,4,-0.29999542236328125,0.9800033569335938,-1.0274925231933594,-3.9699935913085938,6.070007324218722,3,0.06062916944513752,-2.348492029546555,131.05999755859378,2.1475885531319725,131.61000061035156,1.416280595159984,131.58000183105472,0.06062916944513752
11119,2017-04-07,131.72999572753906,132.32000732421878,131.44000244140622,131.46000671386722,725300.0,0.0008357439175834536,-4.677495569993419,0.7940938874426954,31.612264225269342,38.89971095281895,0.27377991995240336,1.6551061005556562,-0.8746172158364516,-4.610345405163287,14.466314403724212,0.8800048828125568,-1.2253077603744202,-1.3145050048828182,-4.100687905644719,1.4716778958790826,-2.7075964552637686,0.0785864454981322,1.449996948242159,38.20186191643599,2.705452765150916,1.39309145038095,4,0.36000823974609375,0.8700027465820312,-0.8924942016601562,-4.079994201660156,5.9900054931640625,4,0.0592879208373116,-1.4516391021855362,131.6199951171875,-2.348492029546555,131.05999755859378,2.1475885531319725,131.61000061035156,0.0592879208373116
11120,2017-04-10,132.24000549316406,132.77999877929688,131.71000671386722,131.71000671386722,927500.0,0.0038716297135534816,-3.037715207002111,1.9630383180740247,42.49404245100016,38.46877274049979,-0.1588759405751432,1.0384584844773883,-1.3042106596166718,-5.03294476583855,13.4296601544934,1.069992065429659,-1.3135920460029524,-0.7029953002929688,-3.448812440848741,2.0428218402628033,-2.0759038705708406,0.6699132699849031,0.6993875122070108,60.00038958762175,20.230294254131586,1.3729085702778854,4,-0.19499969482421875,0.35999298095703125,-0.7875041961669922,-4.590003967285156,2.5399932861328125,0,0.05074101010548593,-4.677495569993419,131.72999572753906,-1.4516391021855362,131.6199951171875,-2.348492029546555,131.05999755859378,0.05074101010548593
11121,2017-04-11,132.80999755859378,132.83999633789062,131.36000061035156,131.91999816894528,1400100.0,0.004310284647252027,2.115790488122199,1.6792479990789098,43.8533933582957,38.20040844558432,-0.832044022466647,0.4580858324543726,-1.7832481446540953,-5.534636565085776,13.023094717588327,1.4799957275390625,-1.3159140855811984,-0.11150283813472583,-2.854260330039665,2.6312546537702133,-1.4828815840871812,1.2598759078177295,-3.6399993896484943,84.25546558967537,41.532469210550175,1.3713787459524645,4,-0.7649917602539347,-0.20999908447268467,-1.357496261596708,-5.159996032714872,2.5400085449218466,1,0.041337290822115236,-3.037715207002111,132.24000549316406,-4.677495569993419,131.72999572753906,-1.4516391021855362,131.6199951171875,0.041337290822115236
11122,2017-04-12,130.8699951171875,132.78999328613278,130.78999328613278,132.78999328613278,1453900.0,-0.01460735243632827,1.0833353201567824,-2.1573027928744852,37.137127199078634,37.37422751297995,1.0489585146299305,2.146644288208023,0.27829934218317476,-3.5305345954075307,11.531996274414066,2.0200042724609943,-1.2249908728233834,-1.822004699707037,-4.435498545887043,0.7914891464729692,-3.12875162279704,-0.5152577766170339,-1.626596984863312,3.9025225345940724,-40.27363841209298,1.3067469230899982,4,1.1750106811523438,1.7300033569335938,0.5825061798095703,-3.2199935913085938,6.1300048828125,2,0.05448158591606833,2.115790488122199,132.80999755859378,-3.037715207002111,132.24000549316406,-4.677495569993419,131.72999572753906,0.05448158591606833
11123,2017-04-13,130.16999816894528,131.57000732421878,130.16999816894528,130.71000671386722,747400.0,-0.005348796319701865,-4.185137044362479,0.2812547187055786,37.02594293650382,36.70906139519097,1.5270256401098266,2.64268296606528,1.1045294306105404,-2.7621935309401096,10.051231114997483,1.4000091552734943,-1.3316350128697536,-2.3065017700195654,-5.008505778241215,0.3955022382020843,-3.65750377413039,-0.9554997659087405,-0.8546680725097815,0.0,-46.324409263633655,1.3510020041108253,4,1.6050033569336222,2.4300003051758097,1.3325061798095987,-2.519996643066378,7.690002441406278,3,0.055389158909793235,1.0833353201567824,130.8699951171875,2.115790488122199,132.80999755859378,-3.037715207002111,132.24000549316406,0.055389158909793235
11124,2017-04-17,131.3699951171875,131.47000122070312,130.16999816894528,130.63999938964844,862200.0,0.009218690674672736,1.7956816354657783,-1.3518225487424405,48.6620219913831,37.28427515116277,0.17275009320829326,1.177798348708336,0.04408835695568314,-3.8840989107987696,8.490443566379378,1.300003051757841,-1.344417222955883,-0.9000045776367074,-3.2354916866186443,1.4354825313452295,-2.06774813212769,0.2677389768542753,-1.984171695922896,44.94373674856186,-2.536424534496632,1.1677435544909684,4,0.30500030517575283,1.2300033569335938,0.5075092315673828,-3.7199935913085938,7.410003662109375,0,0.04810845367377081,-4.185137044362479,130.16999816894528,1.0833353201567824,130.8699951171875,2.115790488122199,132.80999755859378,0.04810845367377081
11125,2017-04-18,132.38999938964844,133.0,130.58000183105472,130.58000183105472,1610400.0,0.007764362566589522,-1.6740347327601268,2.47946322192258,47.35770498158556,39.01806347969885,-0.8049187602539689,-0.06861104107727556,-0.8290447464542012,-4.811623375598245,6.589515766166902,2.419998168945284,-1.3605635884997582,0.2614997863769588,-1.6202866312775654,2.143286204031483,-0.6793934224503175,1.2023929952042351,-2.9350925100513052,78.44522206106768,32.61666200544755,0.9408932088272636,4,-0.7150039672851847,0.20999908447265625,-0.42499542236328125,-4.739997863769531,7.1300048828125,1,0.04025985237274221,1.7956816354657783,131.3699951171875,-4.185137044362479,130.16999816894528,1.0833353201567824,130.8699951171875,0.04025985237274221
11126,2017-04-19,132.1199951171875,133.19000244140622,131.78999328613278,132.80000305175778,1098400.0,-0.00203946124107357,-1.0895478199477586,-0.37569549822963105,50.92895081338421,40.99874200071275,-0.5084309074078419,0.09937636767216418,-0.4148577055523788,-4.465098932030685,6.111207659088342,1.4000091552734375,-1.3533193799710261,0.059495544433588066,-1.7116991785707398,1.830690267437916,-0.8261018170685759,0.945092905935752,-2.5232845127742394,64.56934402457665,18.867413208964592,0.8855973615021693,4,-0.43999481201174717,0.48000335693359375,0.20500946044921875,-4.469993591308594,8.3800048828125,2,0.02013324069343181,-1.6740347327601268,132.38999938964844,1.7956816354657783,131.3699951171875,-4.185137044362479,130.16999816894528,0.02013324069343181
11127,2017-04-20,134.58000183105472,134.91999816894528,132.52000427246094,132.78999328613278,1276400.0,0.01861948838012939,-1.0600924701043646,-2.632334791877227,58.99542933586031,44.22965303248453,-2.7006140602073856,-2.427601173032116,-2.6878401984949676,-6.841487382230341,6.2073453937461505,2.800003051757784,-1.2246071057157337,2.483002471923868,0.5352488743482979,4.430756069499438,1.509125673136083,3.456879270711653,-4.767693716421888,92.84218236019856,47.960751132351945,0.9738767987877858,4,-2.035003662109432,-1.9800033569336222,-2.3275012969970987,-6.93000030517581,5.789993286132784,3,0.005721535606958428,-1.0895478199477586,132.1199951171875,-1.6740347327601268,132.38999938964844,1.7956816354657783,131.3699951171875,0.005721535606958428
11128,2017-04-21,134.8699951171875,135.71000671386722,134.58999633789062,134.8699951171875,2193400.0,0.0021548022156874236,-3.000054495912908,0.0,60.81077737301533,47.473932271122976,-2.772691355492441,-2.7457458474943337,-2.789386317727377,-7.058579839612477,6.230178593503095,1.1300048828125,-0.9393119114234594,2.701496124267578,0.46289277171956655,4.94009947681559,1.5821944479935723,3.820797800541584,-4.64907179820969,84.8373591869333,42.16932332077886,1.1193016762740118,4,-1.92999267578125,-2.2699966430664062,-2.187498092651367,-6.875,6.230010986328125,4,0.0157930226138272,-1.0600924701043646,134.58000183105472,-1.0895478199477586,132.1199951171875,-1.6740347327601268,132.38999938964844,0.0157930226138272
11129,2017-04-24,139.75999450683594,142.82000732421875,138.6300048828125,138.78999328613278,4098900.0,0.03625713328898361,-5.4962384669978706,100.0,77.0860575144957,51.31748950040026,-7.156422891504832,-7.4681165974758414,-7.434744237256041,-11.832132852607629,7.572601119838474,7.95001220703125,-0.48981558855095386,7.241996002197254,3.173377046791842,11.310614957602667,5.207686524494562,9.276305479899946,-8.990162848369181,74.9999065025599,29.644571810625337,2.0343094777027,4,-3.2649917602539062,-3.7649917602539062,-7.032491683959961,-11.719993591308594,1.4600067138671875,0,-0.013594690692345757,-3.000054495912908,134.8699951171875,-1.0600924701043646,134.58000183105472,-1.0895478199477586,132.1199951171875,-0.013594690692345757
11130,2017-04-25,139.25999450683594,140.99000549316406,138.72000122070312,138.91000366210938,2972700.0,-0.0035775616746718253,-5.2192261867435885,0.36081484977189443,74.56644283199847,54.730050553033905,-6.208843572257393,-6.712108642717567,-6.714724826412123,-11.229227420892585,7.979026119651311,2.2700042724609375,-0.02349488161894442,6.360996246337891,1.3261639470604223,11.395828545615373,3.8435800966991565,8.878412395976625,-7.044141768478937,67.72431290576507,20.032448919424596,2.517416149638738,4,-2.7649917602539062,-3.2649917602539062,-6.382490158081055,-11.219993591308594,4.0800018310546875,1,-0.003446759632864227,-5.4962384669978706,139.75999450683594,-3.000054495912908,134.8699951171875,-1.0600924701043646,134.58000183105472,-0.003446759632864227
11131,2017-04-26,139.13999938964844,139.89999389648438,139.00999450683594,139.5,1938600.0,-0.0008616625155877244,-1.870917726970689,-1.0286000784758251,76.68428717566229,59.12417943932097,-5.695447570511419,-6.431176649368581,-6.415734122990131,-10.999114042651968,9.255166114772456,0.8899993896484375,0.4495058881335581,5.929501342773449,0.17268151571587964,11.686321169831018,3.05109142924465,8.807911256302248,-5.651648100988041,64.27177821134453,11.701134157674083,2.878409913528785,4,-2.6449966430664062,-3.1449966430664062,-6.242498397827148,-11.095001220703125,4.470001220703125,2,0.0027310973442535857,-5.2192261867435885,139.25999450683594,-5.4962384669978706,139.75999450683594,-3.000054495912908,134.8699951171875,0.0027310973442535857
11132,2017-04-27,139.41999816894528,140.21000671386722,139.02999877929688,139.28999328613278,1230300.0,0.00201235288576318,-2.630827738391879,-0.36112406222184545,76.24496208406686,63.48184823349464,-5.179795256611925,-6.4537337920616835,-6.517208280567587,-11.168164541020047,10.625965763211752,1.180007934570341,0.7914392695951449,5.836000061035122,-0.515106130391473,12.187106252461717,2.6604469653218246,9.01155315674842,-4.811848156017874,58.68767173067404,3.6222575873798064,3.175553095713295,4,-2.924995422363253,-3.424995422363253,-6.309997558593722,-11.374999999999972,4.600006103515653,3,0.007746391086205673,-1.870917726970689,139.13999938964844,-5.2192261867435885,139.25999450683594,-5.4962384669978706,139.75999450683594,0.007746391086205673
11133,2017-04-28,138.08999633789062,139.6199951171875,137.91000366210938,139.33999633789062,1535500.0,-0.00953953413084252,-1.1242323148077944,-9.615023474178404,69.7761190489068,65.82785901766394,-2.9147085003133384,-4.945703144865661,-5.025613467827242,-9.732225143612283,12.266011610424304,1.709991455078125,1.079132796681364,4.231998443603516,-2.4084270829460195,10.872423970153037,0.9117856803287623,7.552211206878269,-2.496423447608265,3.665835876462947,-51.32132341863516,3.3202127632747613,4,-1.3899917602539062,-2.0949935913085938,-4.8874969482421875,-10.044998168945312,4.8899993896484375,4,0.01651096270375718,-2.630827738391879,139.41999816894528,-1.870917726970689,139.13999938964844,-5.2192261867435885,139.25999450683594,0.01651096270375718
11134,2017-05-01,137.64999389648438,138.08000183105472,136.58000183105472,137.8800048828125,1626800.0,-0.0031863455215801473,3.7618678550664177,0.1840087890625,66.89565977368181,67.99874288345242,-1.6653345892312927,-4.319177453287466,-4.441918174868249,-9.20229839329835,13.755180443483805,1.509994506835909,1.6382373040069638,3.5329963684081918,-3.2812847001092393,10.347277436925623,0.12585583414949042,6.940136902666893,-1.189248874129646,24.26283847841232,-28.847186566320566,3.4071405342587124,5,-0.34499359130859375,-1.6549911499023438,-4.4474945068359375,-9.604995727539062,6.920013427734375,0,0.025063656810807577,-1.1242323148077944,138.08999633789062,-2.630827738391879,139.41999816894528,-1.870917726970689,139.13999938964844,0.025063656810807577
11135,2017-05-02,137.22000122070312,138.91999816894528,136.66000366210938,138.46000671386722,1675300.0,-0.003123811804195298,1.0925987411431726,5.391070717792348,63.894155699308385,69.43932120411066,-0.5343473282165121,-3.631156798988968,-3.871878559110769,-8.69003633835706,14.761899814865895,2.259994506835909,2.3017332608366132,2.8210037231445426,-4.0179763620586755,9.65998380834776,-0.5984863194570664,6.240493765746152,5.600006103515625,17.630813464706485,-30.236657662776032,3.4194900426016086,5,0.45000457763671875,-1.2249984741210938,-4.1100006103515625,-9.175003051757812,7.3699951171875,1,0.029150269380674665,3.7618678550664177,137.64999389648438,-1.1242323148077944,138.08999633789062,-2.630827738391879,139.41999816894528,0.029150269380674665
11136,2017-05-03,137.94999694824222,138.08000183105472,136.47999572753906,137.05999755859378,1223000.0,0.005319893026126454,1.7825971579073563,-0.7177382637051457,74.14736504652066,71.12286961640625,-0.39156607893920636,-4.070520048898032,-4.453681256892224,-9.35567531534926,15.78337782853555,1.6000061035156534,2.810146450816717,3.2339996337890966,-3.648268148230443,10.11626741580865,-0.20713425722067313,6.675133524798866,4.74681030273436,39.410104315811466,-13.439541687620974,3.4411338910097755,5,0.7550048828124716,-1.4549942016601847,-5.6349983215332315,-9.904998779296903,6.850006103515597,2,0.03907212402237814,1.0925987411431726,137.22000122070312,3.7618678550664177,137.64999389648438,-1.1242323148077944,138.08999633789062,0.03907212402237814
11137,2017-05-04,138.27000427246094,138.55999755859378,137.42999267578122,138.25,1541600.0,0.0023197341884595435,2.7667404186056666,0.02247672604454198,78.36136833309484,73.0729352786373,-0.14874318328458003,-4.029258467071571,-4.609372346450414,-9.5904494542049,17.570832148725344,1.1300048828125568,3.3204307543532536,3.193506622314459,-3.6375689354936185,10.024582180122536,-0.22203115658959405,6.609044401218512,4.178130517578126,57.006652638944914,-2.4236841959873843,3.4155377789040395,5,1.3799972534179688,-1.7750015258789062,-5.670005798339844,-10.225006103515625,6.4499969482421875,3,0.03862006344751512,1.7825971579073563,137.94999694824222,1.0925987411431726,137.22000122070312,3.7618678550664177,137.64999389648438,0.03862006344751512
11138,2017-05-05,139.60000610351562,139.63999938964844,138.38999938964844,138.85000610351562,924600.0,0.009618874592886462,2.0120969224546825,37.49199084668192,78.55658880909482,73.23632764470388,-0.8238723888154311,-4.986421044727706,-5.765886835273307,-10.83045098158388,19.609027655302963,1.3699951171875,3.8994472189069427,4.124507904052734,-2.788222659549376,11.037238467654845,0.6681426222516791,7.58087318585379,2.60940312402343,98.73439114604962,35.923683816146855,3.4563652818010535,5,-0.8650054931640625,-3.1050033569335938,-7.000007629394531,-10.460006713867188,6.8199920654296875,4,0.03166187661673758,2.7667404186056666,138.27000427246094,1.7825971579073563,137.94999694824222,1.0925987411431726,137.22000122070312,0.03166187661673758
11139,2017-05-08,139.53999328613278,139.77999877929688,139.10000610351562,139.33999633789062,874000.0,-0.00042989122320191697,-1.0000448802818482,0.2666625976562121,76.57987883738338,73.46004275641332,-0.8921697781127875,-4.544290769075388,-5.570126700160159,-10.679394136301624,21.772352591566253,0.67999267578125,4.2340813657947365,3.6739952087401946,-3.230226028074185,10.578216445554574,0.2218845903330191,7.12610582714737,2.4402394014062736,92.72711299353959,30.576555635742025,3.4521106184071884,5,-1.194992065429659,-3.044990539550753,-6.93999481201169,-10.399993896484347,7.200012207031278,0,0.02465244809316003,2.0120969224546825,139.60000610351562,2.7667404186056666,138.27000427246094,1.7825971579073563,137.94999694824222,0.02465244809316003
11140,2017-05-09,138.94999694824222,139.78999328613278,138.58999633789062,139.41999816894528,792200.0,-0.004228152259408202,-1.0167974560188269,-2.3500419623102657,74.80028944041176,73.2507096747188,-0.3919932332381961,-3.6109597045166026,-4.854888015655916,-9.987607632624389,23.686504775857063,1.199996948242159,4.546061305656735,2.7484992980957372,-4.065361409251011,9.562360005442486,-0.6584310555776369,6.155429651769111,2.8102262608968545,74.62244841511463,12.250011446642347,3.4069303536733706,5,-0.6049957275390909,-2.4549942016601847,-6.36499786376956,-9.629997253417997,9.260009765624972,1,0.0404462792328808,-1.0000448802818482,139.53999328613278,2.0120969224546825,139.60000610351562,2.7667404186056666,138.27000427246094,0.0404462792328808
11141,2017-05-10,138.30000305175778,139.25999450683594,137.60000610351562,138.8699951171875,893300.0,-0.0046778978824054684,1.4592587569088875,1.2127459255894546,65.55185567930987,72.06258674085693,0.14116121628467226,-2.665227461197304,-4.088813127788882,-9.206635561839875,25.700370163322518,1.6599884033203125,4.125340764402125,1.8240051269530966,-4.8555907999162,8.503601053822393,-1.5157928364815518,5.163803090387745,3.2490110581172758,36.8648369055701,-20.758903309648332,3.3397979634346537,5,-0.16500854492184658,-1.8050003051757528,-6.1100044250488,-8.980003356933565,10.330001831054716,2,0.04548078920706056,-1.0167974560188269,138.94999694824222,-1.0000448802818482,139.53999328613278,2.0120969224546825,139.60000610351562,0.04548078920706056
11142,2017-05-11,138.0,138.33999633789062,136.47000122070312,138.33999633789062,1084900.0,-0.0021692194153134503,10.000089758549501,0.5964931066791297,63.07437161075183,71.31794813661749,0.2442391808453408,-1.9011469638829794,-3.767634276198436,-8.790599164589139,27.278442305472584,1.8699951171875,3.744460353347108,1.1675018310546932,-4.993226503526472,7.328230165635858,-1.9128623362358894,4.247865998345276,3.3462533745816074,46.084410719784934,-7.762511424953793,3.080364167290587,5,0.12999725341796875,-1.5049972534179688,-5.810001373291016,-8.40999984741211,12.17999267578125,3,0.04927538443302759,1.4592587569088875,138.30000305175778,-1.0167974560188269,138.94999694824222,-1.0000448802818482,139.53999328613278,0.04927538443302759
11143,2017-05-12,137.3800048828125,137.97999572753906,137.1199951171875,137.72000122070312,961000.0,-0.004492718240489135,1.0000354861603975,1.0,34.54551579681615,67.72348769474353,0.8414144939406754,-0.7518484235179699,-3.1113096072585904,-8.054602853156183,28.55999961093244,0.8800048828125,3.307986362794196,0.1870063781738338,-5.116336602694844,5.490349359042511,-2.464665112260491,2.8386778686081584,3.673673362536391,27.409814366276393,-22.77983869834042,2.6516714904343317,5,0.7499923706054688,-0.8850021362304688,-5.2400054931640625,-7.790004730224609,12.220001220703125,4,0.05342841808858401,10.000089758549501,138.0,1.4592587569088875,138.30000305175778,-1.0167974560188269,138.94999694824222,0.05342841808858401
11144,2017-05-15,137.69000244140622,138.19000244140622,137.36000061035156,137.53999328613278,776800.0,0.0022564969251395173,-2.2549442001019777,-0.44120815007629477,39.547315487377155,65.01828322675115,0.6008776788451939,-0.5945742664168847,-3.3835276735675563,-8.26222477907885,29.943197481037608,0.8300018310546591,2.849104658240492,0.1810035705566122,-4.359768262848206,4.721775403961431,-2.089382346145811,2.4513894872590356,3.088655182463924,36.74711254302981,-10.760850472036296,2.2703859167024105,5,0.43999481201174717,-1.1949996948241903,-5.730003356933565,-7.745002746582003,8.919998168945341,0,0.06340326510818484,1.0000354861603975,137.3800048828125,10.000089758549501,138.0,1.4592587569088875,138.30000305175778,0.06340326510818484
11145,2017-05-16,137.72000122070312,138.07000732421878,137.00999450683594,138.05000305175778,772700.0,0.0002178718771514987,4.729638335600741,-2.1998779371374364,40.431276823703286,61.27205120199366,0.7255633455971235,-0.21585582936199899,-3.3684941571382865,-8.187995446056561,31.70483564606066,1.060012817382841,2.559876319976354,-0.055497741699213066,-3.9041697568673897,3.7931742734689635,-1.9798337492833014,1.8688382658848752,2.8001370189770114,44.80297519757171,-0.5603337577893086,1.924336007584095,5,0.40999603271484375,-1.2249984741210938,-5.375,-7.285003662109375,8.470001220703125,1,0.0654952381100109,-2.2549442001019777,137.69000244140622,1.0000354861603975,137.3800048828125,10.000089758549501,138.0,0.0654952381100109
11146,2017-05-17,134.77999877929688,137.72000122070312,134.71000671386722,137.72000122070312,1625800.0,-0.021347679460841373,1.0476136104133171,8.909048874093337,26.984134192548396,55.56346963082185,3.540985850630932,3.0921829930554168,-0.4089567587027432,-5.140322777787901,32.973943500640985,3.009994506835909,2.277713280841027,-3.128500366210943,-6.273850450022508,0.01684971760062126,-4.70117540811674,-1.5558253243051468,5.497131239244652,1.9281615838912853,-40.02506784042445,1.5726750419057889,5,2.470001220703125,1.7150039672851562,-2.4574966430664062,-3.7849998474121094,11.0,2,0.09964392384779619,4.729638335600741,137.72000122070312,-2.2549442001019777,137.69000244140622,1.0000354861603975,137.3800048828125,0.09964392384779619
11147,2017-05-18,135.35000610351562,136.22999572753906,133.89999389648438,134.96000671386722,1216400.0,0.004229168492219326,1.1674650996089453,-0.1326527434657048,35.30049312700149,50.75723677725592,2.808568986719905,2.7223990543758987,-0.9517584182421785,-5.597453936608304,33.46249634308576,2.3300018310546875,2.091605224705688,-2.5969932556152457,-5.585750290196501,0.3917637789660091,-4.091371772905887,-1.102614738324604,4.4817540506519435,33.79975102258604,-12.459701031436623,1.494378517290631,5,1.4949874877929688,1.1449966430664062,-3.0275039672851562,-4.355007171630859,9.989990234375,3,0.09811598212371209,1.0476136104133171,134.77999877929688,4.729638335600741,137.72000122070312,-2.2549442001019777,137.69000244140622,0.09811598212371209
11148,2017-05-19,137.0,137.82000732421878,135.30999755859378,137.17999267578122,1085300.0,0.012190571275057405,2.4383177960786253,-0.46152040377162634,46.91360887067559,47.46098455873283,0.8392331816993703,1.307181547731318,-2.5248311325245254,-7.127024473571453,33.59169989051036,2.510009765625,1.7130854163777371,-1.05349960327149,-3.714412883255335,1.6074136767123548,-2.3839562432634125,0.27695703672043237,2.2385835283992606,72.2610706028815,22.260033878687317,1.3304566399919158,5,-0.15500640869140625,-0.5049972534179688,-4.677497863769531,-6.005001068115234,5.2700042724609375,4,0.09620432610059315,1.1674650996089453,135.35000610351562,1.0476136104133171,134.77999877929688,4.729638335600741,137.72000122070312,0.09620432610059315
11149,2017-05-22,137.86000061035156,138.03999328613278,137.19000244140622,137.52000427246094,817700.0,0.006277376717894523,1.428608798012143,-1.8889454052224075,52.919703456197134,45.029808338264544,-0.3175268868095884,0.31361922252213503,-3.3308261419928726,-7.866126484362383,31.49930747340195,1.039993286132784,1.2495190421828397,-0.09849929809570312,-2.635675544949976,2.4386769487585696,-1.3670874215228537,1.1700888253314474,0.8447239548562209,94.96388398966586,39.18000722970868,1.26858812342714,5,-1.2800064086914062,-1.3649978637695312,-5.6725006103515625,-6.865001678466797,5.7700042724609375,0,0.08515889628019147,2.4383177960786253,137.0,1.1674650996089453,135.35000610351562,1.0476136104133171,134.77999877929688,0.08515889628019147
11150,2017-05-23,138.77999877929688,139.05000305175778,137.5,138.0,1064100.0,0.006673423508430032,1.3484764414852386,2.2941387667175297,53.7219782490587,43.71537751268107,-1.4127399254676618,-0.6789952470853393,-4.193074252727598,-8.617613355471178,29.457157149457032,1.550003051757784,0.6737638298999116,0.8454986572265568,-1.6485554561169522,3.339552770570066,-0.4015283994451977,2.0925257138983113,-4.8800048828125,94.7572079132241,35.37776893388199,1.247027056671748,5,-2.3050003051757812,-2.0799942016601562,-6.6425018310546875,-7.784999847412109,2.839996337890625,1,0.0564202471532429,1.428608798012143,137.86000061035156,2.4383177960786253,137.0,1.1674650996089453,135.35000610351562,0.0564202471532429
11151,2017-05-24,139.52000427246094,139.71000671386722,138.49000549316406,139.30000305175778,862100.0,0.005332220058172021,3.0666293677836474,0.2820532884698514,55.4018980497249,42.862880450344754,-2.1920013354526304,-1.46413921113259,-4.832335058719764,-9.180698598306492,27.406049674396698,1.2200012207031534,0.1562709836716465,1.5665039062500057,-0.9716192238801682,4.10462703638018,0.29744234118493296,2.8355654713150784,-5.5170101928710835,96.72974144157111,35.51965701737446,1.2690615650650834,5,-2.7150039672851562,-2.2150039672851562,-7.38250732421875,-8.475006103515625,3.7299957275390625,2,0.04780675146712188,1.3484764414852386,138.77999877929688,1.428608798012143,137.86000061035156,2.4383177960786253,137.0,0.04780675146712188
11152,2017-05-25,140.5,140.72999572753906,139.16000366210938,139.97999572753906,891200.0,0.007024051731143066,2.2040794083300894,2.3636426688858094,54.0106675515494,45.02567508975956,-3.106790756838592,-2.486562712727789,-5.769689550095023,-9.975800323874665,25.31928716637994,1.5699920654296875,-0.2984391550417911,2.4924995422363168,-0.21715385351640748,5.202152937989041,1.1376728443599404,3.847326240112693,-6.268725415039057,95.7565349586858,37.66986872158246,1.354826697876369,5,-3.1850051879882812,-2.8299942016601562,-8.360000610351562,-9.25,3.6100006103515625,3,0.037580062486098686,3.0666293677836474,139.52000427246094,1.3484764414852386,138.77999877929688,1.428608798012143,137.86000061035156,0.037580062486098686
11153,2017-05-26,140.3699951171875,140.77999877929688,140.02999877929688,140.05999755859378,693900.0,-0.0009253016570284212,-3.0541075552622896,0.596144253059014,53.67582960423098,46.5955099916322,-2.8027968579618516,-2.2946351225478168,-5.566081412444731,-9.660738320657913,23.90295025970313,0.75,-0.5292420506771975,2.2484947204589787,-0.6603016653945133,5.157291106312471,0.7940965275322469,3.7028929133857105,-5.748797263671861,88.57927352788673,33.43376572291426,1.4543981929267444,5,-3.029998779296875,-2.0099945068359375,-7.797496795654297,-9.09499740600586,5.1100006103515625,4,0.035406435802422864,2.2040794083300894,140.5,3.0666293677836474,139.52000427246094,1.3484764414852386,138.77999877929688,0.035406435802422864
11154,2017-05-30,141.10000610351562,141.4199981689453,139.78999328613278,140.11000061035156,972500.0,0.005200619874059731,1.0000187225597832,3.19359125812197,59.40510788610503,48.70371344301018,-3.35057961685456,-2.9016990975509316,-6.245371630079546,-10.207073051263535,23.34667150087766,1.6300048828125284,-0.6874424866557263,2.806005096435541,-0.38095044211590334,5.992960634986986,1.212527327159819,4.3994828657112635,-5.986104175937498,91.83693329336981,37.53766955829569,1.5934777692757278,5,-3.4400100708007812,-2.7400054931640625,-8.330005645751953,-9.825008392333984,3.25,1,0.008291978159710167,-3.0541075552622896,140.3699951171875,2.2040794083300894,140.5,3.0666293677836474,139.52000427246094,0.008291978159710167
11155,2017-05-31,141.22000122070312,141.49000549316406,140.28999328613278,140.97999572753906,1223600.0,0.0008504260240744799,2.0768990003717547,0.2424284459240764,63.39447576304397,52.74930695084302,-3.2652664189187988,-2.852930461550841,-6.303179293897813,-10.118794807968811,22.506535461260924,1.2000122070312784,-0.4451921691562575,2.7260002136230526,-0.6722116484048968,6.124212075651002,1.026894282609078,4.425106144637027,-5.475489668988274,90.99985758463541,33.070292661851425,1.69910593101397,5,-3.5250015258789062,-3.5250015258789062,-4.974998474121094,-6.549999237060547,4.839996337890625,2,0.01706559723323431,1.0000187225597832,141.10000610351562,-3.0541075552622896,140.3699951171875,2.2040794083300894,140.5,0.01706559723323431
11156,2017-06-01,143.33999633789062,143.69000244140625,142.0,143.16000366210938,1343400.0,0.015012003249272876,2.8408933277847135,0.7499523173755483,70.990549628247,56.714868784314746,-4.518501529780508,-4.794218041222422,-8.278976098857981,-12.036352689475564,22.025755570573022,2.470001220703125,-0.202248318442372,4.576495361328114,0.5610676397176633,8.591923082938564,2.5687815005229027,6.584209222133325,-6.906025513201882,92.27359386684093,31.48887475523948,2.0077138608052207,6,-3.839996337890625,-4.5449981689453125,-7.094993591308594,-8.369991302490234,2.9000091552734375,3,-0.011999450709128112,2.0768990003717547,141.22000122070312,1.0000187225597832,141.10000610351562,-3.0541075552622896,140.3699951171875,-0.011999450709128112
11157,2017-06-02,143.61000061035156,144.86000061035156,143.13999938964844,143.55999755859375,1084000.0,0.0018836631739858056,-2.865173933169887,0.2778060359443879,75.18185328137702,59.855784829948234,-3.904173326090472,-4.894599566801048,-8.410599894336485,-12.090714216914591,21.493984311956694,1.720001220703125,0.06202597265536269,4.579499816894526,0.027886438404209457,9.131113195384842,2.3036931276493817,6.855306506139669,-6.160185359322355,75.34520326964994,9.911698699383336,2.275806689245153,6,-2.5849990844726562,-4.230003356933594,-7.364997863769531,-8.609996795654297,2.2100067138671875,4,-0.0025067934602154285,2.8408933277847135,143.33999633789062,2.0768990003717547,141.22000122070312,1.0000187225597832,141.10000610351562,-0.0025067934602154285
11158,2017-06-05,144.02000427246094,144.3699951171875,143.5399932861328,143.63999938964844,1490900.0,0.0028549798786075,-1.8619909502262444,7.599633811412877,75.38088799427342,62.351472000845604,-3.5913364384354622,-5.224344581932826,-8.661388029712754,-12.285132222718005,20.595234842458808,0.8300018310546875,0.8050165528574382,4.768503570556646,-0.2994684130734413,9.836475554186734,2.2345175787415883,7.302489562371704,-5.384559363940156,83.43204882805455,13.77630249266278,2.5339859918150496,6,-2.8400039672851562,-4.640007019042969,-7.775001525878906,-8.595001220703125,2.220001220703125,0,0.0006248877601777725,-2.865173933169887,143.61000061035156,2.8408933277847135,143.33999633789062,2.0768990003717547,141.22000122070312,0.0006248877601777725
11159,2017-06-06,142.97999572753906,144.11000061035156,142.7899932861328,143.69000244140625,963300.0,-0.007221278392370856,-1.4220060194582487,-1.8684147124959847,69.5103273954724,64.10573301711378,-1.9541826634832944,-4.1248910707747655,-7.4493669208500535,-11.042817633373062,19.416828126538526,1.32000732421875,1.4298912775099097,3.5564949035644418,-1.7791327460490436,8.892122553177927,0.8886810787576849,6.224308728371199,-3.3486219067253558,58.862103505843336,-13.361613630868945,2.6678138248067462,6,-1.30499267578125,-3.5999984741210938,-6.6324920654296875,-7.55499267578125,1.720001220703125,1,0.01748496345435613,-1.8619909502262444,144.02000427246094,-2.865173933169887,143.61000061035156,2.8408933277847135,143.33999633789062,0.01748496345435613
11160,2017-06-07,144.57000732421875,144.7100067138672,142.72000122070312,143.11000061035156,1513600.0,0.011120517863978607,1.2873554146606685,-2.0563280393716017,90.35441044387474,67.98934550535266,-2.9463497207049727,-5.55719813961889,-8.808914345221126,-12.410441514317426,18.608427461541165,1.9900054931640625,1.8981971319981028,4.865505981445324,-0.9366801560683768,10.667692118959025,1.9644129126884877,7.76659905020216,-4.102053217078975,89.86037677463413,8.38350824610366,2.901093068756849,6,-2.5600051879882812,-5.190010070800781,-7.920005798339844,-9.145004272460938,1.1299896240234375,2,-0.001521762534117732,-1.4220060194582487,142.97999572753906,-1.8619909502262444,144.02000427246094,-2.865173933169887,143.61000061035156,-0.001521762534117732
11161,2017-06-08,144.58999633789062,144.9600067138672,143.10000610351562,144.57000732421875,1455300.0,0.00013826528781346603,3.894675554127851,0.013691042295914635,89.89627201189077,71.97663488983504,-2.4267252554627134,-5.35642169955824,-8.634397538044766,-12.218123209613736,18.45597124959521,1.8600006103515625,2.2720557898855134,4.570995330810547,-1.58192821904197,10.723918880663064,1.4945335558842885,7.647457105736805,-3.4193147902369674,83.48172015177008,-3.8596738848670356,3.0764617749262584,6,-2.214996337890625,-5.159996032714844,-7.7574920654296875,-9.164993286132812,1.6200103759765625,3,0.010166686893523957,1.2873554146606685,144.57000732421875,-1.4220060194582487,142.97999572753906,-1.8619909502262444,144.02000427246094,0.010166686893523957
11162,2017-06-09,144.8000030517578,145.3800048828125,143.80999755859375,144.69000244140625,1140500.0,0.0014524290696877884,1.4724441614302364,5.503053435114504,88.46144007030459,75.84170271939877,-2.193278231326019,-5.302743100760068,-8.612499225330566,-12.20334477058202,19.052170267591713,1.57000732421875,2.613951046214055,4.441001892089844,-1.9875092297714332,10.86951301395112,1.2267463311592053,7.655257453020482,-2.9472429741857127,78.19544990420248,-10.596894792749382,3.2142555609306416,6,-2.2150039672851562,-5.160003662109375,-7.200000762939453,-9.375,1.839996337890625,4,0.009944768032163154,3.894675554127851,144.58999633789062,1.2873554146606685,144.57000732421875,-1.4220060194582487,142.97999572753906,0.009944768032163154
11163,2017-06-12,144.72000122070312,145.60000610351562,143.47000122070312,144.8000030517578,1139100.0,-0.0005524988216063509,1.5357081225420295,-0.7272853377722291,86.64518053728365,78.8683774584186,-1.5995465876837045,-4.895655152538637,-8.31801776266596,-11.910153398377446,19.58724120877895,2.1300048828125,2.911538191090699,3.9940002441406364,-2.5553663433333043,10.543366831614577,0.7193169504036518,7.268683537877621,-2.1617921820829338,69.44432670707414,-17.80036129572666,3.274683293736971,6,-1.7750015258789062,-4.970001220703125,-6.647499084472656,-8.724998474121094,2.959991455078125,0,0.007600926577094658,1.4724441614302364,144.8000030517578,3.894675554127851,144.58999633789062,1.2873554146606685,144.57000732421875,0.007600926577094658
11164,2017-06-13,146.4199981689453,146.6699981689453,144.67999267578125,145.1199951171875,1175400.0,0.011746800261904555,1.2111134658585174,-16.24966622162884,87.67246970447093,81.56593234079938,-2.755290330285362,-6.2273690390700835,-9.77484557157203,-13.380280576072693,20.194870629957272,1.9900054931640625,3.23519110519112,5.257497406005854,-1.5964855077162952,12.111480319728003,1.830505949144765,8.684488862866942,-3.253429717346023,93.6708811860917,7.071761795041226,3.4269914568610753,6,-2.0849990844726562,-6.135002136230469,-8.804996490478516,-10.424995422363281,0.6999969482421875,1,-0.0012292902474535516,1.5357081225420295,144.72000122070312,1.4724441614302364,144.8000030517578,3.894675554127851,144.58999633789062,-0.0012292902474535516
11165,2017-06-14,146.74000549316406,147.0,145.97999572753906,146.9600067138672,1259800.0,0.0021855438343163502,5.800305188199389,-0.16923131096165359,87.13980270387371,83.36029379364679,-2.4696510273889487,-6.1524093712924355,-9.814259892403697,-13.472131386516736,21.10647054257087,1.0200042724609375,3.621000053404998,5.126504516601557,-1.9569212161057408,12.209930249308854,1.5847916502479222,8.668217382955191,-3.2700042724609375,93.33346375053797,7.684675490315655,3.541712866353644,6,-1.8800048828125,-6.290008544921875,-9.320003509521484,-10.745002746582031,0.54998779296875,2,-0.01390219755046218,1.2111134658585174,146.4199981689453,1.5357081225420295,144.72000122070312,1.4724441614302364,144.8000030517578,-0.01390219755046218
11166,2017-06-15,148.2100067138672,148.22999572753906,145.25,145.2899932861328,1104200.0,0.010017726357326673,1.0135164393306733,-13.27271466222777,87.75699607696619,84.75753188204558,-3.5494565748321634,-6.919443482266217,-10.98176844549289,-14.70806171701065,23.551973895242586,2.9799957275390625,3.948812707545329,5.925005340576178,-0.9747238765719146,12.82473455772427,2.4751407320021315,9.374869949150224,-4.034005737304682,99.58006225336672,14.581533337134132,3.4498646085740416,6,-2.7350082397460938,-7.145011901855469,-10.79000473022461,-12.215003967285156,-6.230010986328125,3,-0.01693549458148802,5.800305188199389,146.74000549316406,1.2111134658585174,146.4199981689453,1.5357081225420295,144.72000122070312,-0.01693549458148802
11167,2017-06-16,148.6300048828125,149.55999755859375,148.38999938964844,148.57000732421875,2145600.0,0.0028338043986204653,-4.571241735086827,0.02054701462119708,89.33326551669016,86.307796051203,-3.556483914512256,-6.63363555320521,-11.070425832894045,-14.937231422919865,25.883536944803165,1.3499908447265625,4.273804658336928,5.681003570556641,-0.9598071329244817,12.321814274037763,2.3605982188160795,9.001408922297202,-3.6432049560546886,84.72917512289722,0.17600255667149156,3.3204053517405643,6,-2.4900054931640625,-6.9000091552734375,-11.315006256103516,-12.635002136230469,-6.980010986328125,4,-0.01628202980181126,1.0135164393306733,148.2100067138672,5.800305188199389,146.74000549316406,1.2111134658585174,146.4199981689453,-0.01628202980181126
11168,2017-06-19,150.17999267578125,150.24000549316406,148.7899932861328,149.32000732421875,890200.0,0.010428498567236488,1.959175411826986,14.333672431332655,90.10592180819229,88.5961954303941,-4.627407573204039,-7.5317398792018935,-12.28228347871098,-16.3095508717046,28.3935017156562,1.6100006103515625,4.363653315319198,6.5719917297363395,-0.19772025102909652,13.341703710501776,3.1871357393536357,9.956847720119043,-4.92999267578125,98.92063526912764,14.65724450109046,3.384855990382717,6,-3.6999893188476562,-8.109992980957031,-12.86749267578125,-14.184989929199219,-10.109985351562472,0,-0.02357167038738106,-4.571241735086827,148.6300048828125,1.0135164393306733,148.2100067138672,5.800305188199389,146.74000549316406,-0.02357167038738106
11169,2017-06-20,149.60000610351562,150.2899932861328,149.00999450683594,149.36000061035156,1296400.0,-0.003861943005402435,-1.7233503774044314,0.27908090844570616,85.56878502203328,88.06445927241172,-3.3633066982189916,-6.3528385390800395,-11.36748093378057,-15.547716641472107,30.93940309708316,1.279998779296875,4.389475622741372,5.405004882812506,-1.30180207471048,12.111811840335491,2.051601404051013,8.758408361573998,-3.3520050048828125,86.30975988568002,2.7787533619868157,3.3534034787614897,6,-2.9050064086914062,-7.505012512207031,-12.287506103515625,-13.605003356933594,-8.779998779296875,1,-0.012834313832887245,1.959175411826986,150.17999267578125,-4.571241735086827,148.6300048828125,1.0135164393306733,148.2100067138672,-0.012834313832887245
11170,2017-06-21,146.61000061035156,149.9499969482422,146.52000427246094,149.6699981689453,2165200.0,-0.01998666691961981,-1.1172858111672066,-12.74969801004514,62.92490871873308,85.06764112872754,-0.0597836104484486,-2.8945573879617257,-8.086942067545948,-12.401782622293098,32.48756534868368,3.42999267578125,4.323820398429916,2.0234992980957145,-4.252696450652593,8.299695046844022,-1.1145985762784392,5.161597172469868,3.67999267578125,26.98417504034199,-53.15074440269095,3.1380978743741585,6,0.26999664306640625,-4.515007019042969,-9.297500610351562,-10.614997863769531,-5.779998779296875,2,0.0034785792559359763,-1.7233503774044314,149.60000610351562,1.959175411826986,150.17999267578125,-4.571241735086827,148.6300048828125,0.0034785792559359763
11171,2017-06-22,146.19000244140625,146.63999938964844,145.4600067138672,146.44000244140625,1196200.0,-0.0028647306950195794,2.6307807878304144,0.08169941158871048,60.078129749743994,81.91393998199858,0.6828526333477498,-2.0545778040571463,-7.39367613140152,-11.825597361645578,33.59105380935727,1.17999267578125,4.4107131669965725,1.2700012207031364,-4.56605525159199,7.106057692998263,-1.648027015444427,4.1880294568507,4.0999908447265625,15.113825196342933,-62.91597906120704,2.9180282361475682,6,0.6899948120117188,-4.095008850097656,-8.87750244140625,-10.194999694824219,-5.479995727539034,3,0.007524391725538537,-1.1172858111672066,146.61000061035156,-1.7233503774044314,149.60000610351562,1.959175411826986,150.17999267578125,0.007524391725538537
11172,2017-06-23,145.77999877929688,146.5800018310547,145.6199951171875,146.27000427246094,1344600.0,-0.0028045943994953193,-1.3703494395780351,1.96002197265625,56.874976903205656,78.60613957821214,1.3929737683157555,-1.2951300539141073,-6.646993145442536,-11.23481740892936,34.32780420056652,0.9600067138671875,4.1007072962136135,0.5959976196289176,-4.863752762296514,6.055748001554349,-2.1338775713338123,3.3258728105916475,4.316795043945319,6.625112940626401,-67.79991795288959,2.729875190962717,6,1.7049942016601562,-3.6850051879882812,-8.90749740600586,-9.784996032714844,-5.8699951171875,4,-0.02606669696513586,2.6307807878304144,146.19000244140625,-1.1172858111672066,146.61000061035156,-1.7233503774044314,149.60000610351562,-0.02606669696513586
11173,2017-06-26,145.33999633789062,146.3000030517578,144.89999389648438,146.00999450683594,837400.0,-0.0030182634455389046,1.23998730484247,1.3673278734468908,59.67213606840942,75.49499139642754,2.157003170359644,-0.4887552897947671,-5.845916202292045,-10.609652510322803,34.92376882017982,1.4000091552734375,3.812169047753656,-0.09250488281250568,-5.0599099518250625,4.874900186200051,-2.576207417318784,2.3911976516937727,4.571326000976569,8.163311525624293,-65.41180067017058,2.483702534506282,6,2.2549972534179688,-2.5400009155273438,-8.669998168945312,-9.344993591308594,-3.5699920654296875,0,-0.025388761073226074,-1.3703494395780351,145.77999877929688,2.6307807878304144,146.19000244140625,-1.1172858111672066,146.61000061035156,-0.025388761073226074
11174,2017-06-27,142.27000427246094,145.44000244140625,142.16000366210938,144.7100067138672,1702100.0,-0.021122830210429377,-1.4661611004669413,3.641804641417477,41.593542219956696,70.43429578710342,5.114227015396494,2.8178573764196813,-2.4817640440364244,-7.3720668482780525,34.8912487321319,3.279998779296875,3.5188554317108753,-3.220996856689453,-7.997457020093179,1.5554633067142731,-5.609226938391316,-0.83276677498759,7.340638359863277,1.4120758043190833,-67.20717485356181,2.3882300817018565,6,3.9549942016601562,1.4699935913085938,-5.600006103515625,-6.275001525878906,-0.8400115966796875,1,-0.015463533297074727,1.23998730484247,145.33999633789062,-1.3703494395780351,145.77999877929688,2.6307807878304144,146.19000244140625,-0.015463533297074727
11175,2017-06-28,143.6300048828125,144.22999572753906,142.27999877929688,142.75999450683594,773900.0,0.009559292679481635,-1.131142073358848,-0.3565612727318208,46.80428709300554,65.88399478888557,3.650576788956556,1.7367075288660772,-3.5586191090201282,-8.558536457505284,34.827761248837206,1.959991455078125,3.3181813281661903,-1.9814964294433537,-6.413453974084376,2.450461115197669,-4.197475201763865,0.23448234287715763,5.3845866318945355,32.81255854033195,-32.52521312794265,2.2159787723205158,6,2.5949935913085938,0.26499176025390625,-7.092506408691406,-7.635002136230469,-0.75,2,-0.019564140242746775,-1.4661611004669413,142.27000427246094,1.23998730484247,145.33999633789062,-1.3703494395780351,145.77999877929688,-0.019564140242746775
11176,2017-06-29,141.6199951171875,143.8000030517578,141.08999633789062,143.6699981689453,1049800.0,-0.01399435840209684,1.346313140320631,-2.3562972446814108,40.54693984931712,60.46329193695523,5.171305468961634,3.8064087101766404,-1.274278062908877,-6.386199479624054,34.122609035696065,2.7100067138671875,2.880121769196222,-3.905506134033203,-8.58300306058132,0.771990792514913,-6.244254597307247,-1.5667576707591593,6.846229369311715,9.653884316815502,-51.824418892422855,2.3387484632740545,6,4.069999694824219,2.7700042724609375,-5.032493591308594,-5.624992370605469,0.0500030517578125,3,-0.00557826093327507,-1.131142073358848,143.6300048828125,-1.4661611004669413,142.27000427246094,1.23998730484247,145.33999633789062,-0.00557826093327507
11177,2017-06-30,143.25,143.92999267578125,142.0399932861328,142.0399932861328,1231700.0,0.011509708649994677,-2.1239485996040304,-0.5902462988187482,45.99890688232206,55.562512500747424,3.014944763698736,2.264133956212504,-2.68466025170153,-7.837162295696743,32.97738378275547,2.30999755859375,2.4576912274655456,-2.2575012207031193,-6.96868447428696,2.453682032880721,-4.6130928474950395,0.09809040608880082,4.4786016716383585,41.45875006955773,-18.226542568198205,2.3555916267919232,6,2.4399948120117188,1.4749984741210938,-6.194999694824219,-7.254997253417969,-1.910003662109375,4,-0.01773119222431263,1.346313140320631,141.6199951171875,-1.131142073358848,143.6300048828125,-1.4661611004669413,142.27000427246094,-0.01773119222431263
11178,2017-07-03,144.11000061035156,144.80999755859375,143.6999969482422,144.1999969482422,469500.0,0.006003494662140119,-1.4395519635131964,-0.07437672606211931,43.41130142769353,50.87834765693189,1.3447857600691009,1.487485499549905,-3.319865522292446,-8.514176398932989,31.603797620145023,1.55999755859375,1.8828581776370186,-1.4020004272460938,-6.107369860695599,3.303369006203411,-3.754685143970846,0.9506842894786587,2.9547405279120085,69.42528816270406,13.459009618198692,2.3526847167247453,7,1.4099960327148438,0.92999267578125,-6.617500305175781,-8.114997863769531,-3.3800048828125,0,-0.029144382280576475,-2.1239485996040304,143.25,1.346313140320631,141.6199951171875,-1.131142073358848,143.6300048828125,-0.029144382280576475
11179,2017-07-05,145.47999572753906,145.75999450683594,144.14999389648438,144.38999938964844,1079200.0,0.009506592959441562,-1.0509466236442095,-12.111563241776874,46.60922853543442,49.06549430323204,-0.7499589397986881,0.3313771231706255,-4.602154458321678,-9.69359623014708,30.732413482553895,1.649993896484375,1.2329680824389868,-0.15700531005859375,-4.709502729916295,4.3954921097991075,-2.4332540199874586,2.119243399870271,0.9872709306872025,94.00430644365518,40.998158820007845,2.276248709928857,7,-1.6149978637695312,-0.44000244140625,-7.629997253417969,-9.484992980957031,-8.009994506835938,2,-0.025501729200118728,-1.4395519635131964,144.11000061035156,-2.1239485996040304,143.25,1.346313140320631,141.6199951171875,-0.025501729200118728
11180,2017-07-06,144.35000610351562,145.64999389648438,144.0500030517578,145.02999877929688,836900.0,-0.007767319612379753,-1.4999880790596762,-0.6238485875073494,39.41884345916554,46.77001804872332,0.02876179054754857,1.5220774282774983,-3.379661959287631,-8.38948305269028,29.582115359140627,1.5999908447265625,0.33128014081063384,-1.2759948730468693,-5.840395241774843,3.288405495681104,-3.5581950574108703,1.0062053113171316,1.5795335226770817,69.80751699868976,21.755246121741123,2.282200184363994,7,-0.5150070190429688,0.9399871826171875,-6.340007781982422,-8.355003356933594,-5.9900054931640625,3,-0.02022870318162917,-1.0509466236442095,145.47999572753906,-1.4395519635131964,144.11000061035156,-2.1239485996040304,143.25,-0.02022870318162917
11181,2017-07-07,146.05999755859375,146.97999572753906,144.52999877929688,144.6999969482422,989400.0,0.011846147438690613,-1.8823545251366562,-2.0000224396373754,43.42034946043334,45.27505944397085,-1.9015818397166413,-0.0760370332156981,-4.971504687229981,-9.935514616524415,28.50845811403937,2.6299896240234375,-0.5093307491324595,0.36049652099609375,-4.180945823298742,4.90193886529093,-1.9102246511513385,2.631217693143526,-4.970001220703125,81.37656448842927,36.39543506413028,2.2707211721474243,7,-2.0250015258789062,-0.37000274658203125,-8.364997863769531,-10.064994812011719,-7.009994506835966,4,-0.02177182479073747,-1.4999880790596762,144.35000610351562,-1.0509466236442095,145.47999572753906,-1.4395519635131964,144.11000061035156,-0.02177182479073747
11182,2017-07-10,146.24000549316406,147.22999572753906,145.6199951171875,145.6199951171875,1088700.0,0.0012324246034449704,-4.193463441045456,0.4558897777378855,39.1520107416566,42.99504551877609,-2.245627423600695,-0.15034020254887537,-5.037862794481015,-9.952523988920063,27.26799415224468,1.6100006103515625,-0.8487974325848029,0.46850433349609943,-4.058529929323527,4.9955385963157255,-1.7950127979137278,2.7320214649059267,-5.03220916748046,71.954941169351,32.400685669626036,2.263517131409814,7,-2.0800094604492188,-0.5500106811523438,-7.092506408691406,-9.810005187988281,-7.1500091552734375,0,-0.03125004890971761,-1.8823545251366562,146.05999755859375,-1.4999880790596762,144.35000610351562,-1.0509466236442095,145.47999572753906,-0.03125004890971761
11183,2017-07-11,145.82000732421875,146.5399932861328,144.7100067138672,146.2100067138672,1085500.0,-0.002871978618497417,2.4857798898431938,-0.62902074668373,39.50000339084201,42.762430093318905,-1.9560821019960315,0.3755475870616749,-4.463875506300184,-9.372869291696531,26.04323639478117,1.829986572265625,-1.1464773643935757,-0.006494140624994316,-4.506386217330771,4.4933979360807825,-2.2564401789778685,2.24345189772788,-4.371323022460928,55.66063991094221,21.11099129061106,2.249946038352888,7,-1.6600112915039062,-0.13001251220703125,-5.6175079345703125,-8.805007934570312,-5.790008544921875,1,-0.03072288274109869,-4.193463441045456,146.24000549316406,-1.8823545251366562,146.05999755859375,-1.4999880790596762,144.35000610351562,-0.03072288274109869
11184,2017-07-12,146.24000549316406,147.50999450683594,146.02000427246094,146.77999877929688,754300.0,0.002880250636742021,-2.040809653561697,1.384600336476388,48.80105219437907,42.98429288236041,-1.959808199870622,-0.06179483239057504,-4.707644454545914,-9.63713137325334,24.52507970095304,1.6899871826171875,-1.3704145745988967,0.42250366210936363,-4.073108554497253,4.91811587871598,-1.8253024461939447,2.670309770412672,-4.560068734374994,63.29502456406502,26.64048450767163,2.2478061083033136,7,-1.9400100708007812,-0.5500106811523438,-5.9600067138671875,-9.225006103515625,-10.050003051757841,2,-0.03767785529714418,2.4857798898431938,145.82000732421875,-4.193463441045456,146.24000549316406,-1.8823545251366562,146.05999755859375,-0.03767785529714418
11185,2017-07-13,144.6999969482422,146.1199951171875,144.5,146.10000610351562,1157200.0,-0.01053069260855477,1.2500132455945152,2.5926417813444855,45.4984736603846,43.53446330581235,-0.28168159018198935,1.3887469787412385,-2.991806188039959,-7.94955915814964,22.51923304628352,1.7400054931640625,-1.6520707982707847,-1.0155044555664006,-5.5155567622407204,3.4845478511079193,-3.2655306089035605,1.2345216977707594,-2.6702567245702937,6.644429011015751,-31.382623032502863,2.2500261533371595,7,0.0749969482421875,0.9899978637695312,-4.172496795654297,-7.68499755859375,-9.029998779296903,3,-0.049965417277273105,-2.040809653561697,146.24000549316406,2.4857798898431938,145.82000732421875,-4.193463441045456,146.24000549316406,-0.049965417277273105
11186,2017-07-14,145.6999969482422,145.9600067138672,144.72999572753906,144.9600067138672,911100.0,0.006910850180305683,-1.0499974568943593,-0.5285609966103911,49.76662242151828,43.953098365723044,-0.7175257347181514,0.20138697362219204,-3.8242646957893385,-8.79627925355544,19.999997706590346,1.260009765625,-1.3864815212138524,0.10999603271483238,-4.234447782899139,4.4544398483288035,-2.0622258750921674,2.282217940521832,-3.341441467580438,39.86708100353336,-2.0440300816339487,2.17222190780699,7,-0.095001220703125,-0.01000213623046875,-5.004997253417969,-8.68499755859375,-10.099990844726562,4,-0.05037746390961184,1.2500132455945152,144.6999969482422,-2.040809653561697,146.24000549316406,2.4857798898431938,145.82000732421875,-0.05037746390961184
11187,2017-07-17,146.2100067138672,146.7100067138672,144.9600067138672,145.42999267578125,801400.0,0.003500410269783094,-1.0349003291312178,1.0540869350049489,52.52762939155492,44.966023695040974,-0.8532290396802011,-0.52619721645695,-4.167668639367264,-9.143856695246768,17.091676703887668,1.75,-1.2720980048242154,0.7410057067871207,-3.3757732034610513,4.857784617035293,-1.3173837483369653,2.7993951619112067,-3.542364891634975,56.8109579596782,10.191822495725397,2.0583894551240856,7,-0.4300079345703125,-0.5200119018554688,-5.307506561279297,-9.145004272460938,-8.340011596679688,0,-0.04897068143989303,-1.0499974568943593,145.6999969482422,1.2500132455945152,144.6999969482422,-2.040809653561697,146.24000549316406,-0.04897068143989303
11188,2017-07-18,146.63999938964844,146.7899932861328,145.64999389648438,145.97000122070312,907800.0,0.0029409250806118337,1.3505482231905488,0.858956552358223,64.99654399597847,47.00905874621253,-0.9907927858951098,-1.3017360038237769,-4.465500383594502,-9.412057808972065,13.858395025770726,1.1399993896484375,-0.8297201523431283,1.3479980468750057,-2.1779536474671772,4.873949741217189,-0.4149778002961,3.1109738940461114,-3.6818164063400047,71.09645498649012,17.984018441976957,1.7629758471710941,7,-0.8600006103515625,-0.9500045776367188,-5.527500152587891,-8.864997863769531,-10.160003662109375,1,-0.05148665495896598,-1.0349003291312178,146.2100067138672,-1.0499974568943593,145.6999969482422,1.2500132455945152,144.6999969482422,-0.05148665495896598
11189,2017-07-19,147.67999267578125,147.72000122070312,146.44000244140625,146.9499969482422,940700.0,0.007092152826387865,2.160440802486578,1.0895488396456308,64.21048348410088,49.76368541564979,-1.88402342126372,-2.6276690996789114,-5.356588364741043,-10.302688002612399,10.600114949414289,1.279998779296875,-0.5523349726703941,2.483992004394537,-0.6283896501307424,5.596373658919816,0.9278011771318972,4.040182831657177,-4.448701001061181,98.75749907594324,41.297787127794095,1.5561908272626448,7,-1.5699920654296875,-1.9899978637695312,-6.332492828369141,-9.794990539550781,-11.80999755859375,2,-0.05180115300573773,1.3505482231905488,146.63999938964844,-1.0349003291312178,146.2100067138672,-1.0499974568943593,145.6999969482422,-0.05180115300573773
11190,2017-07-20,147.1199951171875,147.72000122070312,146.52999877929688,147.4600067138672,1178600.0,-0.0037919663215529864,1.7674455740671742,-0.4657720365376978,71.48439548911618,52.8819127521701,-0.9943481704132751,-2.137073903883163,-4.6321023615089985,-9.598260971051218,9.07794190217776,1.19000244140625,-0.2725388815820793,1.8984947204589844,-1.2705071814022801,5.067496622320249,0.31399376952836633,3.4829956713896024,-3.529606678788781,79.93294310370344,15.747569587184685,1.584500950930632,7,-1.0099945068359375,-1.4300003051757812,-4.80999755859375,-8.699996948242188,-10.309997558593722,3,-0.07429304675462411,2.160440802486578,147.67999267578125,1.3505482231905488,146.63999938964844,-1.0349003291312178,146.2100067138672,-0.07429304675462411
11191,2017-07-21,147.2899932861328,147.88999938964844,145.92999267578125,146.52000427246094,1642700.0,0.0011555068963255977,-1.0102507120723654,-2.2645963290400752,67.81305126504185,56.06647281032402,-1.0856955734003577,-2.3404334120144483,-4.6112908448885435,-9.623450423093686,8.020706756970597,1.9600067138671875,-0.13769137836243317,2.01349334716798,-1.2626529652433192,5.289639659579279,0.3754201909623305,3.6515665033736298,-3.3692358251497296,79.52192479950006,11.94700272666725,1.6380731562056539,7,-1.0949935913085938,-1.5999984741210938,-4.6349945068359375,-8.704994201660156,-10.759994506835938,4,-0.07889195224969525,1.7674455740671742,147.1199951171875,2.160440802486578,147.67999267578125,1.3505482231905488,146.63999938964844,-0.07889195224969525
11192,2017-07-24,141.97999572753906,143.8699951171875,140.02000427246094,143.4499969482422,3224800.0,-0.03605131238127146,2.333328929637752,-1.9091197336609727,43.25519997835355,56.48371687560308,3.974424443962704,2.8145859595546767,0.8414193207932783,-4.244515858917623,7.40443580201791,7.269989013671875,0.1268463251143146,-3.106504058837885,-6.686384015972891,0.473375898297121,-4.896444037405388,-1.316564080270382,5.910003662109375,24.904608273487305,-40.68325701603495,1.7899399785674965,7,1.975006103515625,3.1750030517578125,1.2900009155273438,-2.779998779296875,-5.1299896240234375,0,-0.04493583473735763,-1.0102507120723654,147.2899932861328,1.7674455740671742,147.1199951171875,2.160440802486578,147.67999267578125,-0.04493583473735763
11193,2017-07-25,141.64999389648438,143.57000732421875,140.58000183105472,143.0,2068700.0,-0.0023242839905979196,1.401590822742124,0.9183707363657124,37.01692951466655,55.17436991119058,4.0797313762371346,3.00819979569971,1.3332288873010043,-3.8359385605488683,7.213280602060684,2.990005493164034,0.17725827346797018,-3.2520057678222543,-7.143651982590342,0.6396404469458332,-5.197828875206312,-1.3061826604381963,6.2400054931640625,20.711443905011556,-39.57661863420255,1.9458231073840495,7,2.3050079345703125,3.5050048828125,2.285003662109375,-1.7849960327148438,-4.709991455078153,1,-0.02668548494297318,2.333328929637752,141.97999572753906,-1.0102507120723654,147.2899932861328,1.7674455740671742,147.1199951171875,-0.02668548494297318
11194,2017-07-26,140.07000732421878,141.8300018310547,139.99000549316406,141.7100067138672,1307300.0,-0.011154159127039764,-1.0444369092527443,1.214808870402583,35.92103968695359,54.11021058080936,5.243917180621878,4.65350498906804,3.050006061158797,-2.187203337056843,8.213898535557965,1.839996337890625,0.24912637321801867,-4.721992492675753,-9.029075389797413,-0.4149095955540929,-6.875533941236569,-2.568451044114937,7.662592163085918,1.0126821881510317,-55.672370634703555,2.153541448560827,7,3.8699951171874716,5.069992065429659,4.204994201660128,0.13499450683590908,-2.560012817382841,2,-0.025630123573635255,1.401590822742124,141.64999389648438,2.333328929637752,141.97999572753906,-1.0102507120723654,147.2899932861328,-0.025630123573635255
11195,2017-07-27,140.82000732421875,140.85000610351562,139.50999450683594,140.3699951171875,1394600.0,0.005354465344347137,4.254846816658689,-0.2743977893355959,31.601145267200366,52.09182423032959,4.342300514646752,3.8811833978565176,2.4473649558772763,-2.8603617252933873,9.325068292227554,1.3400115966796875,0.3483820638423367,-3.8314926147460824,-8.468841277932455,0.8058560484402904,-6.1501669463392545,-1.5128182831529102,6.602888403320321,15.632602077233463,-36.362326907571344,2.3186743315931824,7,2.8799896240234375,3.9099884033203125,3.5749893188476562,-0.5900115966796875,-3.100006103515625,3,-0.035151341780820466,-1.0444369092527443,140.07000732421878,1.401590822742124,141.64999389648438,2.333328929637752,141.97999572753906,-0.035151341780820466
11196,2017-07-28,140.8300018310547,141.07000732421875,139.91000366210938,140.69000244140622,1305900.0,7.097362815011721e-05,2.7418846750178427,0.3111013156110763,30.774653233415307,49.6748268794252,3.9882573119271285,4.014811483351707,2.682663268729385,-2.7888441881733286,9.887039255437408,1.160003662109375,0.1880021461848287,-3.781998443603527,-8.5399587385306,0.9759618513235466,-6.16097859106705,-1.4030182961400044,6.118119823242182,30.275393106248057,-18.401814138565843,2.378980147463536,7,2.8699951171875,2.8699951171875,3.6574935913085938,-0.600006103515625,-4.380004882812472,4,-0.02854508428739122,4.254846816658689,140.82000732421875,-1.0444369092527443,140.07000732421878,1.401590822742124,141.64999389648438,-0.02854508428739122
11197,2017-07-31,140.71000671386722,141.72000122070312,140.55999755859378,141.2100067138672,1181200.0,-0.0008520564909983985,-1.899942780850793,-3.571444141688445,31.445133079721487,45.94689233317442,3.627502245235462,4.147399231274903,3.0332384072867455,-2.5868880988589353,10.409921178165407,1.1600036621093466,0.19246529117739897,-3.7749938964843466,-8.813358606212034,1.2633708132433412,-6.294176251348205,-1.2558115416204885,5.791827311582011,29.556857601371732,-17.483641034286677,2.5191823548638492,7,2.9899902343749716,2.9899902343749716,3.7774887084960653,-0.4800109863281534,-3.810012817382841,0,-0.029706543494595672,2.7418846750178427,140.8300018310547,4.254846816658689,140.82000732421875,-1.0444369092527443,140.07000732421878,-0.029706543494595672
11198,2017-08-01,139.91000366210938,141.33999633789062,139.55999755859378,141.10000610351562,1621300.0,-0.005685473765804305,1.1317568802309517,2.3800048828126354,27.63246859542356,41.88266845665471,3.7687897493877642,4.86610344690223,4.006087062550762,-1.6938943947115206,11.56844100300574,1.7799987792968466,-0.0026297769277334737,-4.364997100830067,-9.803404150155984,1.0734099484958506,-7.084200625493025,-1.645793576167108,6.172319992223066,17.24171950224935,-26.596668976861185,2.719203524662955,8,3.7899932861328125,3.7899932861328125,4.8799896240234375,0.3199920654296875,-1.779998779296875,1,-0.021871184893853757,-1.899942780850793,140.71000671386722,2.7418846750178427,140.8300018310547,4.254846816658689,140.82000732421875,-0.021871184893853757
11199,2017-08-02,141.77000427246094,141.77000427246094,140.07000732421878,140.07000732421878,1484700.0,0.013294264610581807,-1.0000000000000335,-1.4285659332204717,39.87560950918688,38.37058112555145,1.0977339718882888,2.860571555356671,2.3163844953967327,-3.466229446473392,12.588238582766035,1.8600006103515625,-0.27922235427593023,-2.3194969177246207,-7.837354646284979,3.1983608108357373,-5.078425782004786,0.4394319465555441,3.9179796330217016,100.0,49.3311973977643,2.7589288642801746,8,1.92999267578125,1.92999267578125,3.427490234375,-1.540008544921875,-1.7300109863281534,2,-0.034069279011744724,1.1317568802309517,139.91000366210938,-1.899942780850793,140.71000671386722,2.7418846750178427,140.8300018310547,-0.034069279011744724
11200,2017-08-03,141.42999267578125,141.83999633789062,140.16999816894528,141.8000030517578,1419300.0,-0.002398332414706217,6.42226441965358,-0.2176535530602939,34.540152985853766,34.673592427863895,0.6098732676816212,3.1311418276902145,2.796595519171433,-3.043631231166785,13.701407998321082,1.669998168945341,-0.8530793892554129,-2.513507843017578,-8.155472411133672,3.1284567250985162,-5.334490127075611,0.30747444104045485,3.8873118657825785,82.0173736129885,28.743691050851822,2.8209822840580414,8,0.26000213623046875,2.2700042724609375,3.5525054931640625,-1.1999969482421875,0.0900115966796875,3,-0.02771688023721841,-1.0000000000000335,141.77000427246094,1.1317568802309517,139.91000366210938,-1.899942780850793,140.71000671386722,-0.02771688023721841
11201,2017-08-04,142.8800048828125,143.05999755859375,141.3800048828125,141.60000610351562,1223300.0,0.010252508535125937,1.0487913805616034,-3.4593591488308797,38.71184652228557,34.168775377189675,-1.7114597060791255,1.5079929710258568,1.482666377542614,-4.385340489968257,13.95840820984918,1.67999267578125,-1.5042037234456416,-0.904496002197277,-6.474088739265483,4.665096734870929,-3.68929237073138,1.8803003663368258,2.0888610566676675,94.85735212053568,40.29484926277388,2.7847963685341077,8,-1.3400039672851562,0.8199920654296875,2.17999267578125,-2.6500091552734375,-0.029998779296875,4,-0.03611424612101266,6.42226441965358,141.42999267578125,-1.0000000000000335,141.77000427246094,1.1317568802309517,139.91000366210938,-0.03611424612101266
11202,2017-08-07,141.6699981689453,142.50999450683594,140.83999633789062,141.67999267578125,1335600.0,-0.008468691716938315,1.0,-0.007808215912071145,33.99870698210009,33.83341731801563,-0.6146919325970828,2.4855047634065386,2.7859084861539145,-3.1084145346171397,14.195997545726044,2.040008544921875,-2.2948619133431407,-1.886002349853527,-7.406187243366759,3.634182543659705,-4.646094796610157,0.8740900969031031,2.9713354845762012,60.28573172433004,7.491846961842114,2.7600924467566226,8,-0.38500213623046875,2.029998779296875,3.3699989318847656,-1.2350006103515625,1.3300018310546875,0,-0.03684620094706359,1.0487913805616034,142.8800048828125,6.42226441965358,141.42999267578125,-1.0000000000000335,141.77000427246094,-0.03684620094706359
11203,2017-08-08,141.33999633789062,141.9499969482422,140.92999267578125,141.9499969482422,1009500.0,-0.002329369911201362,2.3442729569502463,61.033587786259545,28.610009431203608,33.021080622932296,-0.37245526887821256,2.595752110443044,3.2114244608651177,-2.6970850481024797,14.975667952626823,1.0200042724609375,-3.08501445613976,-1.9920036315917855,-7.4889026381828785,3.5048953749993075,-4.740453134887332,0.756445871703761,2.99345696682974,42.47468767861463,-4.319007591368226,2.7484495032955527,8,-0.05500030517578125,2.3600006103515625,3.8675003051757812,-0.3000030517578125,3.730010986328125,1,-0.03141363065265601,1.0,141.6699981689453,1.0487913805616034,142.8800048828125,6.42226441965358,141.42999267578125,-0.03141363065265601
11204,2017-08-09,140.72999572753906,141.77999877929688,140.28999328613278,141.25,1306600.0,-0.004315838588910714,-1.1285653562358535,0.852465167471296,28.513803191516573,32.67804261452298,0.3810851991788695,2.9215823089010087,3.8882862126397413,-2.0247648115766594,15.429717242954426,1.490005493164091,-3.150878571412079,-2.3265037536621094,-7.76169974276101,3.1086922354367914,-5.044101748211574,0.3910942408873552,3.3140500493082357,19.377082244363223,-22.265331779600885,2.717597994549453,8,0.5800018310546875,2.970001220703125,4.549999237060547,0.6750030517578125,4.910003662109375,2,-0.01847502965721881,2.3442729569502463,141.33999633789062,1.0,141.6699981689453,1.0487913805616034,142.8800048828125,-0.01847502965721881
11205,2017-08-10,137.47000122070312,140.85000610351562,137.35000610351562,140.53999328613278,2062200.0,-0.02316488741424727,-1.114814934331537,5.903782387980813,22.661502242514317,31.77658139331176,3.4820864939580076,5.915439059827577,7.174770578683109,1.2836960757169038,17.130351616108396,3.5,-3.1771429478209257,-5.224998474121094,-11.140467496215706,0.6904705479735185,-8.1827329851684,-2.2672639630737876,6.302001479943499,2.1014938136340557,-33.31395428669576,2.957734511047302,8,2.7350006103515625,5.150001525878906,6.982494354248047,4.624992370605469,9.470001220703125,3,0.0186949301128152,-1.1285653562358535,140.72999572753906,2.3442729569502463,141.33999633789062,1.0,141.6699981689453,0.0186949301128152
11206,2017-08-11,138.36000061035156,138.91999816894528,137.80000305175778,138.1199951171875,964300.0,0.006474135314944673,-1.545473461531628,-0.07817788712443224,36.632227353559614,32.352925201516,2.4639858233668974,4.68769112940862,6.2538048471026855,0.47561333631296066,18.922890383981937,1.449996948242159,-3.0403260549705635,-3.9679992675781364,-10.00793838501744,2.0719398498611667,-6.987968826297788,-0.9480297088584848,4.89824236252457,19.573580944213624,-16.462084151917047,3.019969558719655,8,1.845001220703125,4.260002136230469,6.202495574951172,3.7349929809570312,9.639999389648438,4,0.022838997168036723,-1.114814934331537,137.47000122070312,-1.1285653562358535,140.72999572753906,2.3442729569502463,141.33999633789062,0.022838997168036723
11207,2017-08-14,139.05000305175778,139.8800048828125,138.86000061035156,139.55999755859378,777800.0,0.004987008082989242,-1.2921460044233375,-2.1249284760635594,40.64752110706267,33.79904214725367,1.6916432545654345,3.6193412929081035,5.531511117097352,-0.13353650100279424,20.204737189859458,1.5200042724609375,-2.8802699370047264,-2.9199966430664404,-8.838675551000733,2.9986822648678526,-5.879336097033587,0.03934281090070613,3.7355809715695045,36.95652895029212,-0.9755132453639916,2.9593394539671416,8,1.1549987792969034,3.569999694824247,5.812492370605497,3.0449905395508097,8.709991455078153,0,0.027328320520376925,-1.545473461531628,138.36000061035156,-1.114814934331537,137.47000122070312,-1.1285653562358535,140.72999572753906,0.027328320520376925
11208,2017-08-15,139.08999633789062,139.71000671386722,138.99000549316406,139.05999755859378,1165000.0,0.00028761801693710787,-7.471454219030855,-0.05882176944014356,46.035559352415724,34.483481018723545,1.702092776844495,3.1460171754388853,5.445807825715804,-0.08507720298209165,21.514999744624927,0.7200012207031534,-2.7074365746263425,-2.5025032043457145,-8.122608184719951,3.117601776028522,-5.312555694532847,0.30754928584141794,3.260741451851743,39.277496865570875,-3.1872604391625927,2.8100524901871236,8,1.1150054931640625,3.5300064086914062,5.834999084472656,3.0049972534179688,8.25,1,0.028111321914272125,-1.2921460044233375,139.05000305175778,-1.545473461531628,138.36000061035156,-1.114814934331537,137.47000122070312,0.028111321914272125
11209,2017-08-16,140.02999877929688,140.19000244140622,138.89999389648438,139.52999877929688,1091400.0,0.006758231836621054,2.146334201712095,16.6673448626811,46.85256019005979,35.85152626363533,0.5468179124602841,1.6901665295872021,4.503603561682695,-0.9195650433836704,22.31543163021305,1.2900085449218466,-2.5177255747468053,-1.1800010681152457,-6.0464105433247255,3.686408407094234,-3.6132058057199856,1.2532036694894941,1.920680475547357,76.57121930803571,29.4436783004941,2.4332047376047377,8,0.1750030517578125,2.5900039672851562,4.894996643066406,2.0649948120117188,7.3699951171875,2,0.035992348702833965,-7.471454219030855,139.08999633789062,-1.2921460044233375,139.05000305175778,-1.545473461531628,138.36000061035156,0.035992348702833965
11210,2017-08-17,136.19000244140622,138.94999694824222,136.1300048828125,138.55000305175778,1633300.0,-0.027422669223492013,-1.2741910674403472,-4.720001220703125,35.83640511569365,35.532032774014006,3.98435165362892,4.921666772166333,8.245472918789858,3.0227306652278685,23.51538213555101,3.899993896484375,-2.2805296327784106,-4.473497772216831,-8.987530010514064,0.0405344660804019,-6.730513891365462,-2.2164816530682003,5.3926229613317105,1.477773267787461,-45.8076486539923,2.257016119148619,8,3.129997253417997,5.819999694824247,8.804992675781278,5.904991149902372,10.880004882812528,3,0.06938833085275808,2.146334201712095,140.02999877929688,-7.471454219030855,139.08999633789062,-1.2921460044233375,139.05000305175778,0.06938833085275808
11211,2017-08-18,135.66999816894528,137.50999450683594,135.53999328613278,135.97999572753906,1123700.0,-0.0038182264713936265,-5.912196166612538,0.13135486373776784,34.982122331989814,35.641301146223974,3.7705783903136307,4.7711122121598635,8.658640145369162,3.62277072525319,25.229453129286682,1.9700012207031534,-2.417108694751505,-4.412502288818388,-8.28036587384645,-0.5446387037903264,-6.346434081332433,-2.478570496304343,5.367365181800096,2.795798426871167,-44.801710009373814,1.933931792514033,8,3.074996948242216,6.044998168945341,9.562496185302763,6.42499542236331,11.419998168945341,4,0.08306924467137389,-1.2741910674403472,136.19000244140622,2.146334201712095,140.02999877929688,-7.471454219030855,139.08999633789062,0.08306924467137389
11212,2017-08-21,135.60000610351562,136.03999328613278,135.07000732421878,135.60000610351562,1150600.0,-0.0005158993614969853,1.2045777700711073,-0.0,36.57323164621706,36.5261036145588,3.2285052957696223,4.573088947689541,8.612008922681667,3.7885326868990035,25.66012423210249,0.9699859619140057,-2.4719315430580764,-4.163494873046886,-8.406602109389553,0.07961236329578014,-6.28504849121822,-2.041941254875553,4.777672839476253,10.351548530147618,-39.38855256061429,2.121553618171335,8,2.8249969482421875,5.879997253417969,10.047489166259766,6.494987487792969,12.159988403320312,0,0.09144537860137225,-5.912196166612538,135.66999816894528,-1.2741910674403472,136.19000244140622,2.146334201712095,140.02999877929688,0.09144537860137225
11213,2017-08-22,137.8699951171875,138.08000183105472,135.94999694824222,136.16999816894528,918900.0,0.016740331205730152,1.0094287338865278,100.0,38.153075441980924,37.5971338646104,0.4632487005857229,2.1137658467978895,6.251948664712387,1.6179473430896678,25.65959526704028,2.479995727539091,-2.668373644883985,-1.7045059204101562,-5.930512987052708,2.5215011462323957,-3.8175094537314465,0.40849761291113396,1.7646097991761565,54.6873137353075,10.837764201278034,2.113003533321281,8,0.0900115966796875,3.6100082397460938,7.865001678466797,4.224998474121094,9.330001831054688,1,0.07173424051579946,1.2045777700711073,135.60000610351562,-5.912196166612538,135.66999816894528,-1.2741910674403472,136.19000244140622,0.07173424051579946
11214,2017-08-23,136.47999572753906,137.47000122070312,136.44000244140622,137.19000244140622,729000.0,-0.010081957197916491,-1.6076140073009872,-0.4176517579053896,35.865224154383085,39.06421407704026,1.3264801199648275,3.395088373578062,7.479063454287825,3.102512180724659,25.45845788392037,1.4299926757812784,-2.7380819530222027,-2.9150047302246094,-7.352095341149948,1.522085880700729,-5.1335500356872785,-0.6964594247619402,2.515565525924302,36.34000448326372,-2.570799025496875,2.218545305462663,8,1.1500091552734375,5.000007629394531,9.255001068115234,5.614997863769531,11.480010986328125,2,0.07957210543904081,1.0094287338865278,137.8699951171875,1.2045777700711073,135.60000610351562,-5.912196166612538,135.66999816894528,0.07957210543904081
11215,2017-08-24,135.8699951171875,136.91000366210938,135.69999694824222,136.75,740900.0,-0.004469523955505816,1.016657341945937,1.2394317766650687,28.97415431255743,38.21331707248446,1.8837481469906834,3.8106038751311075,7.905416505708104,3.8187019149945343,25.181803173026168,1.210006713867159,-2.740402504681441,-3.2775047302246207,-7.927050474071052,1.3720410136218106,-5.602277602147836,-0.952731858301405,2.5759885861816088,26.577716044062054,-5.039096081828639,2.324772871923213,8,1.760009765625,5.610008239746094,10.03000259399414,6.224998474121094,14.290008544921875,3,0.0848605225116279,-1.6076140073009872,136.47999572753906,1.0094287338865278,137.8699951171875,1.2045777700711073,135.60000610351562,0.0848605225116279
11216,2017-08-25,136.80999755859378,137.3800048828125,136.44000244140622,136.71000671386722,621700.0,0.006918396078512634,-1.9375104308223503,-0.11362532944929948,35.18290566799634,37.60613757925486,0.7831078902249544,2.6920117849100507,6.7415132176634245,2.9909537238346786,24.923299238241945,1.510009765625,-2.6950088508040153,-2.1365020751952954,-6.827184699119101,2.5541805487285103,-4.481843387157198,0.20883923676660743,1.1633494516942733,57.80709002701977,28.585006158651304,2.345341311961898,8,0.8200073242187216,4.670005798339815,9.090000152587862,5.284996032714815,12.979995727539034,4,0.07499459066382008,1.016657341945937,135.8699951171875,-1.6076140073009872,136.47999572753906,1.0094287338865278,137.8699951171875,0.07499459066382008
11217,2017-08-28,136.52999877929688,137.49000549316406,136.19999694824222,137.11000061035156,591800.0,-0.0020466251318875806,-1.0806497262044426,-5.800549366702274,35.290505379314524,36.412242693354735,0.7465609681782155,2.785618492272306,6.776201321783105,3.391500181980547,25.08751345990393,1.2900085449218466,-2.2011244707713615,-2.207500457763672,-6.939647791945646,2.524646876418302,-4.573574124854673,0.15857320932732932,1.0368806749414716,34.8739549674297,7.025514467527135,2.3660736670909874,8,1.100006103515625,2.94000244140625,9.412498474121094,5.564994812011719,13.479995727539062,0,0.07734562113095866,-1.9375104308223503,136.80999755859378,1.016657341945937,135.8699951171875,-1.6076140073009872,136.47999572753906,0.07734562113095866
11218,2017-08-29,136.85000610351562,137.08999633789062,135.19999694824222,135.8699951171875,912100.0,0.002343860888302185,1.589055412721267,-1.689668780089974,37.92031786961991,35.41977132441696,0.08425664525668708,2.34483026658404,6.1595756765661065,3.1861836231321945,25.022841444772553,1.889999389648409,-2.1432072532547295,-1.7344932556152344,-6.504740337672587,3.035753826442118,-4.119616796643896,0.6506302854134276,0.6399993896484375,72.05253268300449,41.35076233142646,2.3851235410286713,8,0.15999603271487217,2.470001220703125,7.704994201660156,5.244987487792969,14.649993896484375,1,0.07972223541640044,-1.0806497262044426,136.52999877929688,-1.9375104308223503,136.80999755859378,1.016657341945937,135.8699951171875,0.07972223541640044
11219,2017-08-30,136.94000244140622,137.22000122070312,136.30000305175778,136.75,1016900.0,0.0006576275767391504,1.4533284505209092,0.19387786877585617,47.94414495038806,36.76507575049412,-0.5477524629511379,1.9757255191172192,5.7865887171180646,3.2108093421236106,25.194002792807634,0.9199981689453409,-2.208239874152241,-1.4029968261719148,-5.9793192864833316,3.173325634139502,-3.691158056327623,0.8851644039837936,-1.8699951171874432,75.98248910566352,39.94192155305749,2.288161230155702,8,-0.3649978637694744,2.1250000000000284,7.61499786376956,5.154991149902372,14.690002441406278,2,0.07492328263413017,1.589055412721267,136.85000610351562,-1.0806497262044426,136.52999877929688,-1.9375104308223503,136.80999755859378,0.07492328263413017
11220,2017-08-31,137.50999450683594,137.77000427246094,136.97000122070312,137.41000366210938,867800.0,0.004162348877374988,1.5806118179804591,0.5262608416319451,46.61890345308127,38.05805143061539,-1.0178506504682332,1.1562825222638082,5.030786295322855,2.751774073612239,25.28681840937891,0.8300018310547159,-2.380485351950682,-0.6370048522949219,-4.986814378323544,3.7128046737337,-2.811909615309247,1.5378999107194034,-2.396987304687485,89.88291732966005,49.621259843753336,2.174904763014316,8,-0.9349899291991903,1.5550079345703125,7.030006408691406,4.584999084472656,14.19000244140625,3,0.07599456493696355,1.4533284505209092,136.94000244140622,1.589055412721267,136.85000610351562,-1.0806497262044426,136.52999877929688,0.07599456493696355
11221,2017-09-01,137.72000122070312,138.66000366210938,137.58999633789062,138.0,706700.0,0.001527210546552249,-2.962927380615993,-2.8002441629787884,44.49957025427584,38.938755720399705,-1.0130127971215188,0.5690562012700866,4.647118382252785,2.645970642697307,25.939721850940373,1.1500091552734375,-2.6556590471464574,-0.16899795532225426,-3.905692471766912,3.5676965611224034,-2.037345213544569,1.6993493029000604,-2.500714135742186,72.8323520980792,30.824426593928152,1.8683472582223264,9,-0.7900009155273438,1.345001220703125,6.4949951171875,4.374992370605469,13.899993896484375,4,0.090328219075968,1.5806118179804591,137.50999450683594,1.4533284505209092,136.94000244140622,1.589055412721267,136.85000610351562,0.090328219075968
11222,2017-09-05,136.44999694824222,137.78999328613278,136.03999328613278,137.32000732421878,1069800.0,-0.009221640002933684,-1.070984226730451,3.107193460490463,40.09008647797854,39.15397916884389,0.4361032622744858,1.5051073640100014,5.738341042884542,4.044827385035234,26.622382694439295,1.75,-2.4459856092851453,-1.1780021667480298,-4.510017882219984,2.154013548723924,-2.844010024484021,0.4880056909879613,-1.0242668686523757,36.127097528169465,-5.969010571008866,1.6660078577359803,9,0.48000335693356533,2.615005493164034,7.249999999999972,5.644996643066378,14.990005493164034,1,0.09776472434038008,-2.962927380615993,137.72000122070312,1.5806118179804591,137.50999450683594,1.4533284505209092,136.94000244140622,0.09776472434038008
11223,2017-09-06,136.89999389648438,137.39999389648438,136.58000183105472,137.14999389648438,1097300.0,0.0032978890311947673,1.1866455078124243,0.28735289475068837,37.80199470520654,39.36917589671316,-0.18546153431424273,0.7435432427884621,5.125290161110399,3.7387847080726146,27.341935378189667,0.9499969482421591,-2.14674922590865,-0.5060050964355582,-3.3530330422464942,2.3410228493753777,-1.9295190693410404,0.917508876469924,-1.2802074019433576,32.82432078273857,-4.7080526667869265,1.4235139729054704,9,0.03000640869140625,2.165008544921875,6.8000030517578125,5.194999694824219,16.330001831054688,2,0.09576333962633021,-1.070984226730451,136.44999694824222,-2.962927380615993,137.72000122070312,1.5806118179804591,137.50999450683594,0.09576333962633021
11224,2017-09-07,138.1300048828125,138.71000671386722,136.66999816894528,137.25,1219400.0,0.00898474098733848,1.0,-3.52001953125,59.491204548372906,42.75995925624821,-1.2927514741287212,-0.728595215991561,3.8421264194659273,2.6421813693594345,27.515720592380756,2.040008544921932,-1.8361014778917593,0.8540054321289006,-1.558186460704377,3.266197324962178,-0.3520905142877382,2.0601013785455393,-2.3278053582173754,78.27719422569118,34.68942616132736,1.2060959464166336,9,-1.175003051757784,0.93499755859375,5.5699920654296875,3.9649887084960938,14.69000244140625,3,0.09679283750500423,1.1866455078124243,136.89999389648438,-1.070984226730451,136.44999694824222,-2.962927380615993,137.72000122070312,0.09679283750500423
11225,2017-09-08,140.03999328613278,140.41000366210938,137.83999633789062,137.83999633789062,1302900.0,0.013827469310094376,-1.3363735356744046,2.4999826605631528,68.81998549033224,46.49741256984109,-2.8485784923770154,-2.567828153309648,1.856240005907324,0.8617749239138845,26.250577740760555,2.57000732421875,-1.6589343067406048,2.635494232177706,-0.0755150373362028,5.346503501691615,1.2799895974207516,3.9909988669346603,-4.005169186395904,91.53296344533501,41.017869551426045,1.3555046347569608,9,-2.234992980957003,-0.9749908447265341,3.6600036621094034,2.760002136230497,13.370010375976591,4,0.08276215475816784,1.0,138.1300048828125,1.1866455078124243,136.89999389648438,-1.070984226730451,136.44999694824222,0.08276215475816784
11226,2017-09-11,141.52000427246094,141.52999877929688,140.38999938964844,140.8699951171875,1125300.0,0.010568487984030206,2.4029925527796125,0.29545911679232445,72.73424050046937,50.65782758330274,-4.012132480764052,-4.004261800550921,0.38076254998628656,-0.4744211728514074,24.981746192972828,1.490005493164091,-1.2576658426616234,3.957505035400402,0.6989751019503387,7.216034968850465,2.3282400686753704,5.586770002125434,-5.047662216486799,99.81795087731001,42.39565528817521,1.6292649667250352,9,-3.1550064086914062,-2.4550018310546875,1.1749916076660156,2.2199935913085938,11.550003051757812,0,0.07193324172165982,-1.3363735356744046,140.03999328613278,1.0,138.1300048828125,1.1866455078124243,136.89999389648438,0.07193324172165982
11227,2017-09-12,142.85000610351562,142.86000061035156,141.35000610351562,141.80999755859375,810900.0,0.009397977606714125,1.8490528012898024,1.5999906101082184,70.61259909356859,54.2903032748526,-4.862731219966605,-5.307076743108041,-0.9817055104103076,-1.6906934744738464,24.49439775717402,1.5099945068359375,-0.6110290306956756,5.097506713867176,1.111778426496187,9.083235001238165,3.1046425701816815,7.090370857552671,-5.7707452407427695,99.84085177104036,40.33462369000484,1.9928641436854977,9,-3.4000091552734375,-3.8850021362304688,-0.23000717163085938,1.0449905395507812,10.909988403320312,1,0.06139299012221766,2.4029925527796125,141.52000427246094,-1.3363735356744046,140.03999328613278,1.0,138.1300048828125,0.06139299012221766
11228,2017-09-13,143.0,143.1999969482422,142.13999938964844,142.49000549316406,753200.0,0.0010500097310159884,1.3296946526485236,0.49037530443968425,80.07378827185953,57.860263643904986,-4.524394913536042,-5.4273886974967525,-1.190816709194678,-1.7295613956182763,24.0316935484439,1.05999755859375,-0.1197938673211354,5.052000427246099,0.4535658985290638,9.650434955963135,2.752783162887596,7.351217691604603,-5.111435572566137,96.93725902558712,33.07547280736681,2.299217264358513,9,-3.3800048828125,-3.8649978637695312,-0.5075035095214844,1.3899993896484375,10.479995727539062,2,0.05902099609375,1.8490528012898024,142.85000610351562,2.4029925527796125,141.52000427246094,-1.3363735356744046,140.03999328613278,0.05902099609375
11229,2017-09-14,145.07000732421875,145.47000122070312,142.3000030517578,142.77999877929688,1901400.0,0.014475575693837506,1.0517811817921445,4.49026119737905,87.39836793227589,62.39131525270437,-5.945069986422737,-7.484168481837003,-3.341272334954567,-3.7533569275474576,24.176277404815682,3.1699981689453125,0.48516077997277307,6.870007324218761,1.334289998856491,12.405724649581032,4.102148661537626,9.637865986899897,-6.331613693455552,94.75761939044877,25.098194748283944,2.7678586626811366,9,-4.315010070800781,-4.8000030517578125,-2.5775108337402344,-0.34500885009765625,9.959991455078125,3,0.05624862474214565,1.3296946526485236,143.0,1.8490528012898024,142.85000610351562,2.4029925527796125,141.52000427246094,0.05624862474214565
11230,2017-09-15,145.63999938964844,145.8300018310547,143.88999938964844,144.97000122070312,1915700.0,0.003929082764542846,2.695232005580341,0.2925745279121523,87.00752706738545,67.11442156527211,-5.856405815759331,-7.70492621760684,-3.9503194976884117,-4.265369999030042,23.35211896159129,1.94000244140625,1.075661341491184,6.9674995422363395,0.6029899101339709,13.332009174338708,3.7852447261851694,10.14975435828751,-5.6899163926960625,96.50730962986233,24.30151801929449,3.1822548160511808,9,-4.7050018310546875,-5.189994812011719,-3.1350021362304688,-0.7400054931640625,9.8699951171875,4,0.04929969764254638,1.0517811817921445,145.07000732421875,1.3296946526485236,143.0,1.8490528012898024,142.85000610351562,0.04929969764254638
11231,2017-09-18,146.94000244140625,147.0399932861328,145.6199951171875,145.97999572753906,712000.0,0.008926140189548848,1.4482971810420804,1.432849757452914,90.19302644540086,72.6814148949857,-6.3821660225956975,-8.555987817050209,-5.33020329882018,-5.497330008434403,22.440445194724518,1.4199981689453125,1.5375655587500603,7.704002380371094,0.5163799556923436,14.891624805049844,4.110191168031719,11.297813592710469,-5.813935677633424,98.24268769827755,20.43418280000172,3.59381121233938,9,-5.1300048828125,-5.885002136230469,-5.527500152587891,-3.1200027465820312,11.479995727539062,0,0.04403158509054128,2.695232005580341,145.63999938964844,1.0517811817921445,145.07000732421875,1.3296946526485236,143.0,0.04403158509054128
11232,2017-09-19,148.0,148.10000610351562,146.89999389648438,147.10000610351562,1025700.0,0.007213812038804335,1.1818282702177834,0.9374870857506159,90.72312603378573,78.56154059816117,-6.2933079946753026,-9.106260104589637,-6.465214392146663,-6.486900686328767,21.44913198698422,1.20001220703125,2.0583762348509254,8.144000244140614,0.17969365975108076,16.108306828530147,4.161846951945847,12.12615353633538,-5.691147931755182,98.32204713321984,18.96813391150293,3.98215329219477,9,-5.614997863769531,-6.4149932861328125,-6.587497711181641,-4.180000305175781,9.539993286132812,1,0.03425680624472127,1.4482971810420804,146.94000244140625,2.695232005580341,145.63999938964844,1.0517811817921445,145.07000732421875,0.03425680624472127
11233,2017-09-20,147.75999450683594,148.27999877929688,147.27000427246094,148.1300048828125,932000.0,-0.0016216587375950109,2.014917215149514,-0.4111254280967075,89.08953395684122,81.85024386576876,-4.8621111813980065,-8.52438006645977,-6.291018067269363,-6.155912608059509,21.725748591780203,1.0099945068359375,2.6478528204099234,7.409494781494146,-1.2347203965492497,16.053709959537542,3.0873871924724483,11.731602370515844,-4.292911631536953,91.30427016751509,11.047854275910765,4.322107589021704,9,-4.6999969482421875,-6.084991455078125,-6.347492218017578,-3.9399948120117188,9.740005493164062,2,0.04060639024808865,1.1818282702177834,148.0,1.4482971810420804,146.94000244140625,2.695232005580341,145.63999938964844,0.04060639024808865
11234,2017-09-21,147.33999633789062,148.10000610351562,147.27999877929688,147.75999450683594,825700.0,-0.002842434925279358,-2.0371019243267683,1.1350983545713225,85.90207860328218,83.74825421165208,-3.3506422629879182,-7.640810186208967,-5.956606192350705,-5.639424865278329,22.017313901620884,0.82000732421875,3.4767743432417433,6.446496582031244,-2.531921368488156,15.424914532550645,1.95728760677153,10.935705557290959,-2.9103302817920564,78.58764072672166,-0.4324535167541086,4.489208975259707,9,-3.0049972534179688,-5.6649932861328125,-5.927494049072266,-3.5199966430664062,11.720001220703125,3,0.04167231941263094,2.014917215149514,147.75999450683594,1.1818282702177834,148.0,1.4482971810420804,146.94000244140625,0.04167231941263094
11235,2017-09-22,147.39999389648438,147.9199981689453,147.13999938964844,147.35000610351562,793200.0,0.00040720483293732457,-2.319135121096033,-0.11901907356948228,85.74588835622166,85.19399286229122,-2.5220522701912103,-7.159806509711558,-6.053610798115017,-5.594738628945265,22.01208383380156,0.779998779296875,4.390393374828108,5.929994201660151,-3.170136171057834,15.030124574378135,1.3799290153011725,10.480059388019129,-2.200261295746145,66.91715521494211,-12.353354017609078,4.550065186358986,9,-2.584991455078125,-5.7249908447265625,-5.987491607666016,-3.5799942016601562,9.95001220703125,4,0.05176394300376219,-2.0371019243267683,147.33999633789062,2.014917215149514,147.75999450683594,1.1818282702177834,148.0,0.05176394300376219
11236,2017-09-25,147.07000732421875,147.55999755859375,146.07000732421875,147.33999633789062,1112100.0,-0.0022387149656014627,3.197206103589082,-5.4010989010989015,92.14292893879887,87.58625173398347,-1.4773669702813947,-6.3471775335260645,-5.797466672064786,-5.172580297358962,22.048414060143745,1.489990234375,4.970427391940035,5.087007141113276,-4.063659746545881,14.237674028772432,0.5116736972836975,9.662340584942854,-1.2542214877688025,45.249043732825164,-37.847987719758144,4.575333443829574,9,-1.8600082397460938,-5.3950042724609375,-6.405006408691406,-3.8600082397460938,9.449996948242188,0,0.05738754852993977,-2.319135121096033,147.39999389648438,-2.0371019243267683,147.33999633789062,2.014917215149514,147.75999450683594,0.05738754852993977
11237,2017-09-26,147.08999633789062,147.6300048828125,146.80999755859375,147.32000732421875,617900.0,0.00013591495666287479,-1.0759454552478078,0.8519272069628122,91.86531121955134,88.89642095039368,-0.9305175214148846,-5.834618302799726,-5.909029983729056,-5.104455175203725,22.000402812587836,0.82000732421875,5.31933114100201,4.578996276855463,-4.464877535847734,13.62287008955866,0.05705937050387888,9.100933183207047,-1.019989013671875,46.15352748663988,-41.513875389222854,4.5219369063515975,9,-1.7999954223632812,-5.4149932861328125,-6.8600006103515625,-4.1750030517578125,8.029998779296875,1,0.07702768450022779,3.197206103589082,147.07000732421875,-2.319135121096033,147.39999389648438,-2.0371019243267683,147.33999633789062,0.07702768450022779
11238,2017-09-27,147.75999450683594,148.11000061035156,146.8699951171875,147.6300048828125,931600.0,0.004555021997595388,1.9879584520636089,-0.5651452832692052,91.47293036533131,89.34915010962206,-0.9547006109696383,-5.950441714050811,-6.678567147011336,-5.702784986582259,21.62817600264248,1.2400054931640625,5.524533518253207,4.703495025634766,-4.217964048712162,13.624954099981693,0.24276548846128776,9.164224562808243,-1.6899871826171875,82.84278159664305,-5.764052672102167,4.460729537173465,9,-1.6749954223632812,-6.019996643066406,-7.807491302490234,-5.079994201660156,9.220001220703125,2,0.06618840784299307,-1.0759454552478078,147.08999633789062,3.197206103589082,147.07000732421875,-2.319135121096033,147.39999389648438,0.06618840784299307
11239,2017-09-28,147.1999969482422,147.60000610351562,146.42999267578125,146.89999389648438,697500.0,-0.0037899132337058106,1.127255829437794,2.307899988261533,84.89287594549661,89.11418887385663,-0.06793407240922988,-4.830017362429828,-6.260195303248707,-5.072689604004523,21.216025140082017,1.3300018310546875,5.711752991701758,3.63049774169923,-4.984760606505432,12.245756089903892,-0.6771314324031152,7.9381269158015755,1.0800018310546875,55.39183053712611,-31.48808045037599,4.307629174102333,9,-0.25,-5.459999084472656,-7.479991912841797,-4.519996643066406,10.100006103515625,3,0.06997284826968753,1.9879584520636089,147.75999450683594,-1.0759454552478078,147.08999633789062,3.197206103589082,147.07000732421875,0.06997284826968753
11240,2017-09-29,147.9600067138672,148.0500030517578,146.6199951171875,146.9499969482422,1006100.0,0.005163109927863951,1.4033697491921835,3.366664971262906,83.75271108040153,88.39859827774559,-0.5187996008560845,-5.02461173397981,-7.137866262157502,-5.748049919708251,21.22882812174786,1.4300079345703125,5.843975844939223,3.868006896972645,-4.462741905407825,12.198755699353114,-0.29736750421758984,8.03338129816288,0.2829919433593773,92.64733381702857,7.098146347792607,4.16537440119023,9,-0.785003662109375,-6.220008850097656,-8.40500259399414,-5.280006408691406,10.029998779296875,4,0.07502021046938934,1.127255829437794,147.1999969482422,1.9879584520636089,147.75999450683594,-1.0759454552478078,147.08999633789062,0.07502021046938934
11241,2017-10-02,150.16000366210938,150.16000366210938,147.9600067138672,147.9600067138672,1180900.0,0.014868862181769638,1.0,2.178193739424704,85.11054955234907,87.77497866869707,-2.474193109993621,-6.582329135160819,-9.437866553410146,-7.83936661595186,22.110305137034914,2.1999969482421875,5.733617533978077,5.446003723144543,-2.737897748432772,13.629905194721857,1.3540529873558853,9.5379544589332,-3.730010986328125,100.0,15.586985459326328,4.091950735788659,10,-2.0449981689453125,-7.480003356933594,-10.604999542236328,-7.480003356933594,7.6699981689453125,0,0.04788227401475842,1.4033697491921835,147.9600067138672,1.127255829437794,147.1999969482422,1.9879584520636089,147.75999450683594,0.04788227401475842
11242,2017-10-03,149.7899932861328,150.8699951171875,149.5800018310547,150.2100067138672,1586300.0,-0.002464107398459814,-2.0714259763851044,-0.1909154592555088,81.9379111659133,86.98035391414953,-2.0378743695014805,-5.4406208442631225,-9.003037643308915,-7.356934043534437,22.454250780877516,1.2899932861328125,5.609722133508143,4.408993530273449,-3.084320592447341,11.902307652994239,0.662336468913054,8.155650591633844,-3.285400390625,75.6756478108461,-6.857645444746339,3.7466570613603882,10,-1.3199920654296875,-6.754997253417969,-10.234989166259766,-7.109992980957031,7.8600006103515625,1,0.044929643420654086,1.0,150.16000366210938,1.4033697491921835,147.9600067138672,1.127255829437794,147.1999969482422,0.044929643420654086
11243,2017-10-04,150.00999450683594,150.33999633789062,149.47000122070312,149.77999877929688,1376100.0,0.0014687310939580644,-1.047069383358765,-0.5475913681610114,78.1320982612247,86.11702276503203,-2.1290402245574285,-4.878202862616405,-9.143688905730187,-7.4521928848452035,22.787752370542215,0.8699951171875,5.302119929068027,3.973494720458973,-2.6377854293431824,10.584774870261128,0.6678546455578953,7.279134795360051,-3.3307855224609284,80.63062753453846,-0.3416493733540875,3.3056400749010777,10,-1.5399932861328125,-6.974998474121094,-11.459991455078125,-7.329994201660156,6.3400115966796875,2,0.03406440102308461,-2.0714259763851044,149.7899932861328,1.0,150.16000366210938,1.4033697491921835,147.9600067138672,0.03406440102308461
11244,2017-10-05,151.5,152.6199951171875,149.82000732421875,150.0800018310547,1336300.0,0.009932708137631252,-1.8866044250780643,6.1740197704504745,80.2061982164515,85.5015016383909,-3.315559150747731,-5.602444560728486,-10.484458939900748,-8.81247505721143,24.227702665063156,2.79998779296875,4.9007016361887565,4.795000457763678,-1.1169358043303816,10.706936719857737,1.839032326716648,7.750968588810707,-4.653159570312482,81.33341471354166,2.23012142497754,2.955968131047035,10,-2.154998779296875,-7.170005798339844,-13.33499526977539,-8.819999694824219,5.6399993896484375,3,0.03617158896065398,-1.047069383358765,150.00999450683594,-2.0714259763851044,149.7899932861328,1.0,150.16000366210938,0.03617158896065398
11245,2017-10-06,151.6300048828125,151.67999267578125,150.72999572753906,151.10000610351562,801000.0,0.00085811803836644,2.0159860485394563,0.37323905825211423,77.49122574782388,83.87353461717146,-3.1094254369685643,-5.080093717999887,-10.48481922456719,-8.811162665371285,26.697281097814606,0.9499969482421875,4.535074429651786,4.3455047607421875,-1.066648327959001,9.757657849443376,1.6394282163915932,7.051581305092782,-4.436775171874984,78.75552150152097,1.9875897737776285,2.7060765443505996,10,-2.105010986328125,-7.300010681152344,-13.810001373291016,-8.950004577636719,5.9799957275390625,4,0.03739364232908504,-1.8866044250780643,151.5,-1.047069383358765,150.00999450683594,-2.0714259763851044,149.7899932861328,0.03739364232908504
11246,2017-10-09,151.6999969482422,152.25,151.25999450683594,152.10000610351562,750900.0,0.0004615977258839443,1.828599455040872,-0.7547359935509875,74.53581062895003,81.94803455154911,-2.7419291242624126,-4.583311074581275,-10.422002589289662,-8.701153840567912,29.171318663661992,0.9900054931640625,4.264282956398517,3.906497192382801,-1.1243495981503884,8.93734398291599,1.3910737971162064,6.421920587649396,-4.1811613129296745,70.7936523314506,-3.1136643017789964,2.515423395266602,10,-2.1750030517578125,-7.370002746582031,-13.879993438720703,-9.019996643066406,6.839996337890625,0,0.041463471796034046,2.0159860485394563,151.6300048828125,-1.8866044250780643,151.5,-1.047069383358765,150.00999450683594,0.041463471796034046
11247,2017-10-10,151.6199951171875,152.5,151.3800048828125,152.5,930200.0,-0.0005273687057619769,1.5454293244555417,2.199961853900439,76.15180242114731,80.24568700219534,-2.1811414015691355,-4.018633332600359,-10.203515064965075,-8.448890313154578,31.204584669839136,1.1199951171875,4.001389567914373,3.38799591064452,-1.3488261238589985,8.124817945148038,1.0195848933927607,5.756406927896279,-3.7950899129624815,68.2539067419758,-3.3101801573882454,2.3684110172517623,10,-2.095001220703125,-7.290000915527344,-13.622493743896484,-9.109992980957031,4.230010986328125,1,0.04095770290104195,1.828599455040872,151.6999969482422,2.0159860485394563,151.6300048828125,-1.8866044250780643,151.5,0.04095770290104195
11248,2017-10-11,151.44000244140625,151.64999389648438,150.8699951171875,151.6199951171875,974300.0,-0.001187130204311937,5.500254323499491,0.20453599667082814,78.71159114902784,79.55887758036545,-1.5916191403400717,-3.3454390535735,-9.858482516272886,-8.122279452815548,33.05393964689629,0.779998779296875,3.707481780221059,2.7860031127929688,-1.4673876382057927,7.03939386379173,0.6593077372936023,4.912698488292335,-3.327391842403472,57.85722070844687,-12.28891758736902,2.1266953754993803,10,-1.82000732421875,-6.840003967285156,-13.442501068115234,-9.959999084472656,6.4799957275390625,2,0.04100628205867096,1.5454293244555417,151.6199951171875,1.828599455040872,151.6999969482422,2.0159860485394563,151.6300048828125,0.04100628205867096
11249,2017-10-12,153.22999572753906,153.35000610351562,151.0399932861328,151.25999450683594,814700.0,0.011819818127811965,1.0904885525698031,-10.944896575110207,82.86367006535318,79.46009524536008,-2.722617393254211,-4.735556326187833,-11.519195839381979,-9.767489091634104,34.29401085232878,2.3100128173828125,3.494329701052635,4.16799697875976,-0.20173877144776498,8.537732728967285,1.9831291036560117,6.352864853863508,-4.8469420574452045,95.41946943886317,23.83774368688752,2.1848678751037562,10,-2.5749893188476562,-8.219993591308594,-15.232494354248047,-11.749992370605469,3.910003662109375,3,0.020361616282521533,5.500254323499491,151.44000244140625,1.5454293244555417,151.6199951171875,1.828599455040872,151.6999969482422,0.020361616282521533
11250,2017-10-13,152.82000732421875,154.3800048828125,152.67999267578125,154.0,702400.0,-0.0026756406366369445,-1.3287487981271686,-0.5989806825399284,82.12297074739236,79.12814204480934,-1.7329806751875765,-3.963278875050804,-10.971064834296072,-9.228320978968611,35.56685918940209,1.70001220703125,3.2710157928179626,3.399008178710943,-0.966749201622946,7.764765559044832,1.2161294885439986,5.581886868877888,-4.039597459451159,55.55574876538917,-18.557271246406557,2.182878690166943,10,-0.8950042724609375,-6.7100067138671875,-14.810005187988281,-11.340003967285156,6.029998779296875,4,0.028268497960901806,1.0904885525698031,153.22999572753906,5.500254323499491,151.44000244140625,1.5454293244555417,151.6199951171875,0.028268497960901806
11251,2017-10-16,153.41000366210938,153.8000030517578,153.02000427246094,153.47000122070312,535800.0,0.003860727061993252,1.166659602424448,0.05084570423627994,83.19335408445556,79.26763570242514,-2.0266017272017223,-4.26223293311196,-11.45995993935611,-9.696211127433287,36.498575878804715,0.9799957275390625,3.278468111270996,3.6655044555664062,-0.8812814477799691,8.212290358912782,1.3921115038932044,5.938897407239608,-4.069634295537298,72.36471447450789,-5.066675681187164,2.2733929516731934,10,-1.4850006103515625,-6.025001525878906,-14.97500228881836,-11.930000305175781,6.0500030517578125,0,0.027377594993692966,-1.3287487981271686,152.82000732421875,1.0904885525698031,153.22999572753906,5.500254323499491,151.44000244140625,0.027377594993692966
11252,2017-10-17,153.07000732421875,153.38999938964844,152.64999389648438,153.0399932861328,725900.0,-0.0022162592384749047,1.2089776583388372,-0.5002543234994914,78.89020796147939,79.35187011356456,-1.3101861261308159,-3.7133126498333127,-10.981720566406949,-9.250493753612233,37.037889236011715,0.760009765625,3.2939495819087483,3.072007751464838,-1.6280140354354273,7.7720295383651035,0.7219968580147054,5.422018644914971,-3.2256744060226197,62.67823607150309,-13.487488063576606,2.3500108934501296,10,-0.970001220703125,-5.2050018310546875,-14.35500717163086,-11.590003967285156,6.54998779296875,1,0.035735191090231266,1.166659602424448,153.41000366210938,-1.3287487981271686,152.82000732421875,1.0904885525698031,153.22999572753906,0.035735191090231266
11253,2017-10-18,153.75999450683594,154.38999938964844,152.74000549316406,153.24000549316406,785500.0,0.0045076576050311346,-1.1710602927299376,17.324860193187597,85.19320752987096,79.90598225950005,-1.5782671427427033,-4.143169831973665,-11.511958157716776,-9.82759855035664,37.64738891109064,1.649993896484375,3.124795195212698,3.4619949340820426,-1.3997225877807296,8.323712455944815,1.0311361731506565,5.892853695013429,-3.462094392178159,81.19391835879497,2.30127684488842,2.4308587609313914,10,-1.1999969482421875,-5.4949951171875,-14.552494049072266,-12.279991149902344,6.0800018310546875,2,0.013592687768903211,1.2089776583388372,153.07000732421875,1.166659602424448,153.41000366210938,-1.3287487981271686,152.82000732421875,0.013592687768903211
11254,2017-10-19,153.47999572753906,153.75,152.6699981689453,153.2899932861328,876200.0,-0.0018210118971123679,1.9588645959617073,0.3653970303421562,81.22177803554413,80.32048806924675,-1.1039630549280162,-3.5622297772347906,-11.052504555332376,-9.446855754140387,38.268420945781735,1.089996337890625,3.019591172766013,2.8749961853027344,-1.9756738446536986,7.725666215259167,0.4496611703245321,5.300331200280937,-2.691043699882414,47.70110406636675,-28.23504362553848,2.4253350149782142,10,-0.8499984741210938,-5.1349945068359375,-14.102497100830078,-11.999992370605469,7.3400115966796875,3,0.02892886737688105,-1.1710602927299376,153.75999450683594,1.2089776583388372,153.07000732421875,1.166659602424448,153.41000366210938,0.02892886737688105
11255,2017-10-20,155.02999877929688,155.1199951171875,153.8300018310547,154.33999633789062,1477800.0,0.010099055869856821,1.9655184509611336,3.631545133311918,79.73145184428901,80.89778153761775,-2.370210833309386,-4.755099648928308,-12.296246197719654,-10.887994803573122,39.14659603062292,1.6399993896484375,3.06848701937804,4.043498992919922,-0.9440741348027757,9.03107212064262,1.5497124290585873,6.5372855567812564,-3.808921068201215,96.35642536787871,22.49491153854406,2.493786563861345,10,-2.035003662109375,-5.525001525878906,-14.517498016357422,-13.549995422363281,9.449996948242188,4,0.013610273024354358,1.9588645959617073,153.47999572753906,-1.1710602927299376,153.75999450683594,1.2089776583388372,153.07000732421875,0.013610273024354358
11256,2017-10-23,155.50999450683594,157.27999877929688,148.44000244140625,149.35000610351562,2293900.0,0.003096147399332727,-1.2155391154869144,8.92748783724016,84.45801605306409,81.82069416338626,-2.5176845040118394,-4.817361188202625,-12.486780206882713,-11.289080445521591,39.5650724521867,8.839996337890625,2.9776220831940634,4.101495361328119,-0.9189235600381664,9.121914282694405,1.5912859006449764,6.611704822011262,-0.3899993896484375,79.97731893989346,6.083163851474097,2.510209460683149,10,-2.649993896484375,-4.05999755859375,-14.817493438720703,-14.029991149902344,10.370010375976562,0,0.02147779380529058,1.9655184509611336,155.02999877929688,1.9588645959617073,153.47999572753906,-1.1710602927299376,153.75999450683594,0.02147779380529058
11257,2017-10-24,158.4199981689453,159.36000061035156,156.0,156.6300048828125,2129300.0,0.018712647192470122,-1.2032768842084198,0.29058387271767966,88.26221332392903,82.88187440504197,-4.874248554215711,-7.204401534024868,-15.089783824501495,-14.106762580307134,40.22755235375271,3.850006103515625,3.0369097209796223,6.444998931884754,0.942557671283339,11.94744019248617,3.6937783015840466,9.196219562185462,-9.979995727539062,91.39191759134665,17.59186630764897,2.751220630300707,10,-4.519996643066406,-5.704994201660156,-16.987499237060547,-16.93999481201172,10.830001831054688,1,0.006564881687555424,-1.2155391154869144,155.50999450683594,1.9655184509611336,155.02999877929688,1.9588645959617073,153.47999572753906,0.006564881687555424
11258,2017-10-25,157.5399932861328,158.2100067138672,156.0500030517578,158.1699981689453,1621700.0,-0.005554885071227145,5.084329063870025,-0.35195935520718785,79.09449461309703,82.46307713256905,-3.394982541115553,-5.854288640493394,-13.907964255352312,-13.145162678704196,40.731805794756085,2.3699951171875,3.156094759812305,5.075994110107416,-0.5852417464042219,10.737229966619054,2.2453761818516114,7.906612038363221,-9.099990844726562,83.33326346707133,10.052960696431384,2.830617928255816,10,-3.6399917602539062,-4.824989318847656,-15.554988861083984,-15.954986572265625,7.3300018310546875,2,0.01320300824995524,-1.2032768842084198,158.4199981689453,-1.2155391154869144,155.50999450683594,1.9655184509611336,155.02999877929688,0.01320300824995524
11259,2017-10-26,157.5,158.97999572753906,157.42999267578125,158.6699981689453,950400.0,-0.00025386116438497197,-1.3663937194972802,1.8571255570625849,78.52295947873694,82.06307588049623,-3.0011999478146834,-5.273452698806864,-13.590701967880761,-13.006372592933133,41.6640680183196,1.5500030517578125,3.298127419562263,4.52100067138673,-0.9961046138753318,10.038105956648792,1.7624480287556992,7.279553314017761,-8.841597595214836,82.96702452166063,9.950541916885996,2.758552642631024,10,-3.5999984741210938,-4.784996032714844,-15.132499694824219,-15.824996948242188,8.720001220703125,3,0.014857119605654834,5.084329063870025,157.5399932861328,-1.2032768842084198,158.4199981689453,-1.2155391154869144,155.50999450683594,0.014857119605654834
11260,2017-10-27,159.05999755859375,159.1199951171875,157.47999572753906,157.5,1136500.0,0.009904746403769815,-1.049991416963894,-1.3333333333333333,81.23951601725882,81.84598276191882,-4.004037688723372,-6.281273039910104,-14.72579303207965,-14.482886989200097,42.469597068108435,1.6399993896484375,3.51091233391287,5.525998687744135,-0.09745602359279815,11.149453399081068,2.7142713320756684,8.337726043412601,-10.187563189697244,97.25271884558579,22.96550421165243,2.8117273556684697,10,-5.159996032714844,-6.344993591308594,-16.054996490478516,-17.384994506835938,5.9600067138671875,4,0.011065068481323603,-1.3663937194972802,157.5,5.084329063870025,157.5399932861328,-1.2032768842084198,158.4199981689453,0.011065068481323603
11261,2017-10-30,157.35000610351562,158.86000061035156,157.3300018310547,158.4499969482422,979100.0,-0.01075060657188942,-1.6842098218468498,-0.7051234398841896,71.36478561366538,81.00982472327281,-1.8733891024152456,-4.221441514986225,-12.585240824556195,-12.69882751868775,42.48525750176589,1.7299957275390625,3.4687610904366863,3.456507110595709,-2.178041664229795,9.091055885421213,0.6392327231829711,6.2737814980084465,-8.267820409790005,40.17874578226257,-33.43113017483806,2.8172743874127466,10,-3.4500045776367188,-4.635002136230469,-14.105003356933594,-15.675003051757812,8.949996948242188,0,0.04531292880492699,-1.049991416963894,159.05999755859375,-1.3663937194972802,157.5,5.084329063870025,157.5399932861328,0.04531292880492699
11262,2017-10-31,156.52000427246094,157.8800048828125,156.5,157.58999633789062,1015900.0,-0.005274876382964089,-1.486493917107705,0.9727281554744829,68.06550232084156,79.106746366714,-0.5615982095412448,-3.0160256666205782,-11.323189306162192,-11.802185347666892,42.097908486380874,1.3800048828125,3.459405875046201,2.2900047302246094,-3.1117256554844346,7.691735115933653,-0.4108604626299268,4.990869923079146,-7.232262280402807,15.309525584631825,-57.802315527782426,2.700865192854523,10,-2.6200027465820312,-3.6250076293945312,-13.077503204345703,-14.845001220703125,9.970001220703125,1,0.05980066671898521,-1.6842098218468498,157.35000610351562,-1.049991416963894,159.05999755859375,-1.3663937194972802,157.5,0.05980066671898521
11263,2017-11-01,155.1199951171875,157.02999877929688,154.97000122070312,156.9600067138672,1725100.0,-0.008944602076782382,1.0808101047310055,1.7196497582818762,56.91296218780522,76.40576682807634,1.1751995134195,-1.2791415256549499,-9.571670490353085,-10.341722890339213,41.48782817186988,2.05999755859375,3.3509852868061785,0.6344955444336051,-4.397545525648809,5.666536614516019,-1.881524990607602,3.150516079474812,-5.63080795276349,3.6143160743306346,-63.921453210978214,2.5160205350412053,11,-1.2199935913085938,-2.2249984741210938,-11.637493133544922,-13.444992065429688,11.370010375976562,2,0.09109080278230919,-1.486493917107705,156.52000427246094,-1.6842098218468498,157.35000610351562,-1.049991416963894,159.05999755859375,0.09109080278230919
11264,2017-11-02,156.97999572753906,157.00999450683594,154.69000244140625,155.4199981689453,883900.0,0.011990721176508456,1.8641963680204958,-0.8478194166867076,63.75659373319084,74.63078259350988,-0.15211125824998817,-2.8538636196870755,-11.006490012183491,-12.156984756063707,40.09563250623992,2.3199920654296875,3.3916786430003185,2.2204963684081918,-2.72307176617187,7.1640645029882535,-0.2512876988818391,4.692280435698223,-7.293392294196508,51.69293616786762,-16.64117476751347,2.471784067290032,11,-3.0799942016601562,-4.084999084472656,-13.067497253417969,-15.30499267578125,8.050003051757812,3,0.05026117724797663,1.0808101047310055,155.1199951171875,-1.486493917107705,156.52000427246094,-1.6842098218468498,157.35000610351562,0.05026117724797663
11265,2017-11-03,157.3000030517578,157.58999633789062,156.1999969482422,156.99000549316406,1031300.0,0.0020385229515114123,2.1236498302643763,0.19871669470636566,63.09764911750713,72.2574084895591,-0.1299181562018532,-2.8746961693396997,-10.869166270279777,-12.43504791664273,38.716610957309385,1.3899993896484375,3.331445992980946,2.2570037841796875,-2.5800808620231805,7.0940884303825555,-0.16153853892174652,4.6755461072811215,-7.419931674875073,62.58997017765336,-5.018073127602499,2.41854232310144,11,-0.27500152587890625,-4.310005187988281,-12.955005645751953,-15.625,6.5800018310546875,4,0.05670691669351258,1.8641963680204958,156.97999572753906,1.0808101047310055,155.1199951171875,-1.486493917107705,156.52000427246094,0.05670691669351258
11266,2017-11-06,157.99000549316406,158.22999572753906,156.60000610351562,157.5,1061700.0,0.004386538003938956,2.360851987604021,1.5806753297893286,66.18420775247026,69.804296759397,-0.48180234250867215,-3.2351745087647146,-11.114694305567639,-13.102139766553222,37.197321496015256,1.6299896240234375,3.3957394699659744,2.6325057983398494,-2.1063273517493997,7.3713389484290985,0.2630892232952249,5.001922373384474,-7.920335531611954,93.22060199054299,23.956702600491553,2.3694165750446308,11,-1.0850067138671875,-4.3300018310546875,-13.53250503540039,-16.31500244140625,5.8300018310546875,0,0.04449647784587896,2.1236498302643763,157.3000030517578,1.8641963680204958,156.97999572753906,1.0808101047310055,155.1199951171875,0.04449647784587896
11267,2017-11-07,157.8300018310547,158.4199981689453,157.25,157.97999572753906,570100.0,-0.0010127454683600545,1.2718437972208232,-0.3061065612057422,63.871859573503194,68.11289286610881,-0.4629779615783889,-2.725833405290075,-10.493884815915607,-12.926629506814436,35.5537638317107,1.1699981689453125,3.4023177420970114,2.162001800537098,-2.354277068115465,6.678280669189661,-0.09613763378919771,4.420141234863394,-7.574525256526584,84.18238569190302,15.748948178888966,2.258139434326282,11,-0.9250030517578125,-3.9300003051757812,-12.432498931884766,-15.214996337890625,4.8199920654296875,1,0.05366534323283889,2.360851987604021,157.99000549316406,2.1236498302643763,157.3000030517578,1.8641963680204958,156.97999572753906,0.05366534323283889
11268,2017-11-08,157.64999389648438,157.9600067138672,157.1199951171875,157.2899932861328,425800.0,-0.0011405178513714809,-1.4000435967302451,-2.4001017293997964,64.31019802882304,66.53369714945171,-0.29695333046601036,-2.167882814186555,-9.855978314664753,-12.756753171539117,34.217499896187476,0.8400115966796875,3.3295089760702865,1.671494293212902,-2.458213655424288,5.801202241850092,-0.39335968110569297,3.736348267531497,-7.21242684123979,79.35643017561945,7.957607155973662,2.0648539743185936,11,-0.7449951171875,-3.7499923706054688,-11.89749526977539,-14.67999267578125,7.5200042724609375,2,0.056073656447358955,1.2718437972208232,157.8300018310547,2.360851987604021,157.99000549316406,2.1236498302643763,157.3000030517578,0.056073656447358955
11269,2017-11-09,156.35000610351562,156.8300018310547,155.22000122070312,156.77000427246094,1160300.0,-0.00824603769932486,4.963039362513776,-1.166659602424448,54.608961763540044,63.57474667681629,0.919442042088491,-0.655789591880449,-8.106658345075687,-11.465298469603482,31.944489090417004,2.42999267578125,2.831568899938844,0.21550598144531818,-3.7075926074771814,4.138604570367818,-1.7460433130159174,2.177055275906554,-5.733990377168908,35.31268626469256,-31.568897948633776,1.961549294461246,11,0.42499542236328125,-2.4500045776367188,-10.59750747680664,-13.3800048828125,9.709991455078125,3,0.06485448668889071,-1.4000435967302451,157.64999389648438,1.2718437972208232,157.8300018310547,2.360851987604021,157.99000549316406,0.06485448668889071
11270,2017-11-10,157.13999938964844,157.4199981689453,155.72000122070312,155.75999450683594,757000.0,0.00505272309109972,-1.328776572396062,-3.2857402361489556,55.57075987284,61.81985492783569,-0.19170413734380531,-1.1652907875998721,-8.44725076670764,-12.211575841585045,29.38440242694,1.6999969482421875,2.543746658979643,0.7894996643066463,-2.8291039266485996,4.408103255261892,-1.0198021311709624,2.598801459784255,-6.349103965621623,60.0,-5.009219929438473,1.80930179547762,11,-0.5849990844726562,-3.2399978637695312,-10.302501678466797,-13.294998168945312,10.32000732421875,4,0.050210000129147225,4.963039362513776,156.35000610351562,-1.4000435967302451,157.64999389648438,1.2718437972208232,157.8300018310547,0.050210000129147225
11271,2017-11-13,157.61000061035156,158.0800018310547,156.05999755859375,156.2899932861328,916800.0,0.002990971251932484,-1.2696692783787955,0.9565236620964175,46.67761527330625,59.443423033665105,-0.6939197673636954,-1.3750026173250092,-8.459894175231312,-12.627978128145799,26.795627702240115,2.0200042724609375,2.2680855031958345,1.0495010375976506,-2.33018170735275,4.429183782548051,-0.6403403348775498,2.739342410072851,-6.647723082598247,74.68755215411392,12.477906437239298,1.6898413724752064,11,-1.0550003051757812,-3.7099990844726562,-10.682506561279297,-13.764999389648438,10.94000244140625,0,0.03978176669107336,-1.328776572396062,157.13999938964844,4.963039362513776,156.35000610351562,-1.4000435967302451,157.64999389648438,0.03978176669107336
11272,2017-11-14,158.5399932861328,158.67999267578125,156.3300018310547,156.55999755859375,1084100.0,0.005900594328911879,1.0796429704748465,1.4999884403754566,54.08497057943551,59.129201743846245,-1.4608700766682148,-1.9754694052436719,-8.871350417830229,-13.4918732713287,24.47972226923276,2.3499908447265625,1.7852175143059412,1.7059944152832145,-1.354605296211247,4.766594126777676,0.175694559535998,3.236294271030431,-7.409761296727538,95.95376487294601,34.91180260092146,1.5302998557472258,11,-1.8549957275390625,-4.639991760253906,-11.612499237060547,-14.694992065429688,9.720001220703125,1,0.03330398802626777,-1.2696692783787955,157.61000061035156,-1.328776572396062,157.13999938964844,4.963039362513776,156.35000610351562,0.03330398802626777
11273,2017-11-15,155.85000610351562,157.8300018310547,155.36000061035156,157.8300018310547,918500.0,-0.01696724672974026,1.4949561116205947,-1.0,44.45938329422133,56.98506725062741,1.5014528508539229,0.9266334471807909,-5.697900556264585,-10.74373408072563,21.572021371300202,3.17999267578125,1.4425388068232792,-1.0884933471679688,-3.8336274857361445,1.656640791400207,-2.4610604164520566,0.28407372211611914,-4.555178741691435,18.208278575019623,-38.40546066210116,1.3725670692840888,11,1.0999908447265625,-1.9500045776367188,-8.92251205444336,-12.0050048828125,11.279998779296875,2,0.04363161711044272,1.0796429704748465,158.5399932861328,-1.2696692783787955,157.61000061035156,-1.328776572396062,157.13999938964844,0.04363161711044272
11274,2017-11-16,157.9199981689453,158.42999267578125,155.83999633789062,156.1199951171875,839500.0,0.013281950493186256,-1.1949115830989558,-0.9090944120344325,46.29869814605456,55.11851714268823,-0.4706738418146017,-0.8365604877880628,-7.29006149809112,-12.693927844735953,18.669470197902186,2.589996337890625,1.2415614050038357,0.7594985961914062,-1.4794521675155181,2.9984493598983306,-0.3599767856620417,1.8789739780448542,-6.463867342150564,77.10854448269365,24.576392456631936,1.1194753818534615,11,-0.970001220703125,-4.019996643066406,-10.810001373291016,-14.074996948242188,9.180007934570312,3,0.04590932170758921,1.4949561116205947,155.85000610351562,1.0796429704748465,158.5399932861328,-1.2696692783787955,157.61000061035156,0.04590932170758921
11275,2017-11-17,157.13999938964844,157.64999389648438,156.47999572753906,156.97000122070312,793200.0,-0.004939202053829916,-1.0347632252842756,0.09444326707074133,49.27433684310427,53.23964259720313,0.3176453818957157,0.11554325504968688,-6.093017461943248,-11.819165534860844,15.249748092194773,1.44000244140625,1.331864685322813,-0.12600021362305824,-2.1286331636086118,1.8766327363624953,-1.1273166886158208,0.8753162613697043,-5.525791167182547,53.61454919822225,-0.4603880104178302,1.001316474992772,11,-0.19000244140625,-3.2399978637695312,-9.3074951171875,-12.92999267578125,9.990005493164062,4,0.05676465701662026,-1.1949115830989558,157.9199981689453,1.4949561116205947,155.85000610351562,1.0796429704748465,158.5399932861328,0.05676465701662026
11276,2017-11-20,158.85000610351562,159.58999633789062,157.0500030517578,157.5399932861328,713800.0,0.010882058804308592,-1.2183412514909013,7.706040750381474,57.58958703827224,52.541612315510804,-1.4053263343446645,-1.4033592968586959,-7.405222399181866,-13.391408929589772,15.494939112555715,2.5399932861328125,1.19303361038979,1.417005920410162,-0.525201060784724,3.359212901605048,0.445902429812719,2.388109411007605,-7.080882033292028,82.50612336184288,22.555720487878673,0.9711034905974405,11,-1.44500732421875,-4.8350067138671875,-9.832504272460938,-14.125,7.8600006103515625,0,0.05420207919123898,-1.0347632252842756,157.13999938964844,-1.1949115830989558,157.9199981689453,1.4949561116205947,155.85000610351562,0.05420207919123898
11277,2017-11-21,159.4600067138672,159.9600067138672,159.00999450683594,159.08999633789062,851700.0,0.003840104418718404,-2.5848567727076435,0.2824479051401815,64.90390409587897,52.60757965629479,-1.966604791549372,-2.0358281045700437,-7.6450076557204625,-13.88472702696933,15.092528579042346,1.1100006103515625,1.0625750143011032,1.975006103515625,-0.1275390890687902,4.07755129610004,0.9237335072234316,3.0262786998078184,-7.378047752936908,89.13044920488547,21.142885950822958,1.0512725962922074,11,-1.8700027465820312,-5.260002136230469,-9.805004119873047,-14.735000610351562,7.3899993896484375,1,0.0570048661430298,-1.2183412514909013,158.85000610351562,-1.0347632252842756,157.13999938964844,-1.1949115830989558,157.9199981689453,0.0570048661430298
11278,2017-11-22,159.6199951171875,159.8699951171875,158.36000061035156,159.3000030517578,744700.0,0.0010033136622613625,2.682949068646607,0.8648191678007341,60.26440718992015,53.23596248144814,-2.0313827925941723,-2.1418098795674894,-7.430124078794222,-13.939649766286806,14.525935860308813,1.5099945068359375,0.8172419946077696,2.030994415283203,-0.27858127286279455,4.340570103429201,0.8762065712102185,3.1857822593561878,-7.06535329108101,91.74731212663282,20.802241840792917,1.1547878440729962,11,-1.959991455078125,-5.419990539550781,-9.637489318847656,-14.894989013671875,5.6500091552734375,2,0.05412855315090859,-2.5848567727076435,159.4600067138672,-1.2183412514909013,158.85000610351562,-1.0347632252842756,157.13999938964844,0.05412855315090859
11279,2017-11-24,159.83999633789062,160.47000122070312,159.64999389648438,160.0,346200.0,0.0013782810890428099,-2.037016106244702,-0.5000238424490964,59.952979837055764,53.72287581080545,-1.9045511566870346,-2.2951915908848264,-7.331700570478802,-14.074114295034235,13.767223746933494,0.850006103515625,0.6364007215850336,2.1339958190918082,-0.38425108225931126,4.652242720442928,0.8748723684162485,3.393119269767368,-6.841032618518483,84.21042567756196,11.704171232210854,1.2591234506755564,11,-1.9249954223632812,-5.3849945068359375,-9.427497863769531,-15.109992980957031,6.1200103759765625,4,0.04560816261226197,2.682949068646607,159.6199951171875,-2.5848567727076435,159.4600067138672,-1.2183412514909013,158.85000610351562,0.04560816261226197
11280,2017-11-27,160.82000732421875,161.10000610351562,159.85000610351562,160.0800018310547,759600.0,0.006131200004887649,-1.083338631537454,-4.624928476063323,60.842941713641615,55.29680097084271,-2.5788504796739744,-3.306091443687194,-7.99370914561851,-14.943978775557838,13.01502945237737,1.260009765625,0.4859976550337137,3.026006317138666,0.20386476007672627,5.848147874200606,1.614935538607682,4.43707709566965,-7.223360604740122,93.08645510340176,22.24204063110433,1.4110707785309733,11,-2.5900039672851562,-6.0500030517578125,-10.332508087158203,-16.090003967285156,5.329986572265625,0,0.0390498600502871,-2.037016106244702,159.83999633789062,2.682949068646607,159.6199951171875,-2.5848567727076435,159.4600067138672,0.0390498600502871
11281,2017-11-28,164.47999572753906,164.5399932861328,160.75999450683594,161.25,1609800.0,0.022758290241472467,1.2567218565669909,4.364826690310741,70.09066786647465,57.075211780513726,-5.768462997489678,-6.750639612990284,-11.328518627705307,-18.49872347785339,12.729634428803315,3.779998779296875,0.7168926262214654,6.329495239257824,2.230847184256419,10.428143294259229,4.2801712117571356,8.378819266758512,-10.133013069656727,99.02916456796342,28.63793580818799,2.0493240275006994,11,-4.529998779296875,-7.989997863769531,-13.229999542236328,-19.384994506835938,1.5500030517578125,1,0.016111437403385942,-1.083338631537454,160.82000732421875,-2.037016106244702,159.83999633789062,2.682949068646607,159.6199951171875,0.016111437403385942
11282,2017-11-29,165.8800048828125,166.05999755859375,163.27999877929688,164.5,1455600.0,0.00851172903477293,2.195418829802161,0.4272466588876659,73.15709118886595,60.2638459910298,-6.725003444296391,-7.8140998248760525,-12.41454826577197,-19.787153705785727,13.055784060400963,2.779998779296875,0.9397621826470299,7.2615043640136605,1.9799358145423014,12.54307291348502,4.620720089277967,9.902288638749354,-10.30986094954011,97.6624318556082,27.23184958434834,2.640784274735684,11,-4.9300079345703125,-5.5050048828125,-13.725006103515625,-19.705001831054688,1.69000244140625,2,0.00500362796372622,1.2567218565669909,164.47999572753906,-1.083338631537454,160.82000732421875,-2.037016106244702,159.83999633789062,0.00500362796372622
11283,2017-11-30,169.25,169.52000427246094,165.8699951171875,166.3300018310547,2090300.0,0.020315860971720223,1.1098277877003815,2.11593321539142,82.51012127066554,64.2873374493199,-8.933800704482024,-10.615495457598456,-15.417193372425118,-23.018134593893393,14.485873487416656,3.6500091552734375,1.4047014070848718,9.924999237060547,3.06846214266497,16.781536331456124,6.496730689862744,13.35326778425835,-12.211276559182608,97.26439727846565,21.4666619030355,3.428268547197793,11,-6.25,-7.144996643066406,-15.942497253417969,-22.034996032714844,-0.3899993896484375,3,-0.014180170732551733,2.195418829802161,165.8800048828125,1.2567218565669909,164.47999572753906,-1.083338631537454,160.82000732421875,-0.014180170732551733
11284,2017-12-01,164.8699951171875,169.69000244140625,162.55999755859375,169.30999755859375,1913600.0,-0.02587890625,1.7423031327394156,-1.5205497347999894,66.49595215130898,66.20085026134265,-3.8713796777189486,-5.917476203956511,-10.699620689223707,-18.529879870036694,15.521345636452219,7.1300048828125,1.6242438264042107,5.150494384765636,-2.037841029846163,12.338829799377436,1.5563266774597366,8.744662092071536,-5.834266743307154,51.01616749938748,-25.673626136308684,3.5941677073059064,12,-1.4999923706054688,-2.67999267578125,-11.562492370605469,-17.654991149902344,2.44000244140625,4,0.0024262095415792384,1.1098277877003815,169.25,2.195418829802161,165.8800048828125,1.2567218565669909,164.47999572753906,0.0024262095415792384
11285,2017-12-04,166.22000122070312,168.89999389648438,166.0500030517578,166.89999389648438,2221600.0,0.008188306808379897,-4.588277533435059,0.1531514193415355,67.70877597558089,67.32520458771027,-4.244267399326077,-6.919732738762434,-11.691346083257798,-19.738097393638157,16.3594650334057,4.029998779296875,2.293036978497355,6.054500579833984,-1.5939186976691246,13.702919857337093,2.2302909410824157,9.878710218585553,-5.266503514668102,61.14223810182883,-15.148109808129952,3.824209638751555,12,-2.1949996948242188,-4.029998779296875,-12.912498474121094,-19.00499725341797,2.779998779296875,0,-0.0015641589756140162,1.7423031327394156,164.8699951171875,1.1098277877003815,169.25,2.195418829802161,165.8800048828125,-0.0015641589756140162
11286,2017-12-05,165.02000427246094,167.5,164.85000610351562,167.02999877929688,1118400.0,-0.0072193294394750085,-1.2553227408787797,2.955906112557221,63.18147788095158,67.13382389716278,-2.321104728963121,-5.445242311550942,-10.12898744173819,-18.41781747225002,16.76799799243011,2.649993896484375,2.809026334987692,4.503003692626947,-3.3673857191379,12.373393104391795,0.5678089867445237,8.438198398509371,-2.4939357140590914,34.50217432245031,-37.677404624799756,3.9351947058824206,12,-0.9950027465820312,-2.8300018310546875,-11.712501525878906,-17.80500030517578,5.5,1,0.0068475917753445525,-4.588277533435059,166.22000122070312,1.7423031327394156,164.8699951171875,1.1098277877003815,169.25,0.0068475917753445525
11287,2017-12-06,166.3000030517578,167.27000427246094,165.11000061035156,166.52000427246094,978500.0,0.00775662796119847,1.5116303827114494,0.10945364276116513,72.55070732428518,68.49896835653668,-2.825998921438014,-6.385544614285152,-11.02492412121336,-19.5770124132205,17.117083753992326,2.25,3.4174561389207554,5.359502410888666,-2.8080263575597257,13.527031179337058,1.2757380266644702,9.443266795112862,-2.4844263944151805,52.45445907308805,-25.455285440470142,4.083764384224196,12,-1.6300048828125,-4.1100006103515625,-12.992500305175781,-19.084999084472656,2.9199981689453125,2,-0.0016235975195797447,-1.2553227408787797,165.02000427246094,-4.588277533435059,166.22000122070312,1.7423031327394156,164.8699951171875,-0.0016235975195797447
11288,2017-12-07,166.49000549316406,167.75,165.91000366210938,165.91000366210938,872400.0,0.0011425281895340866,-5.344794927784062,-2.6363573311138855,70.12682922633886,69.62939606645702,-2.1668779400691847,-6.197044528745209,-10.842337437419275,-19.65074549395021,17.613815225163904,1.839996337890625,3.8053609525326806,5.107504272460943,-3.2644762967151166,13.479484841637003,0.9215139878729133,9.293494557048973,-1.6399993896484375,55.11928812340564,-21.94616604514907,4.185990284588025,12,-1.720001220703125,-4.3000030517578125,-13.092506408691406,-19.275001525878906,4.529998779296875,3,0.006486886872611786,1.5116303827114494,166.3000030517578,-1.2553227408787797,165.02000427246094,-4.588277533435059,166.22000122070312,0.006486886872611786
11289,2017-12-08,166.49000549316406,166.99000549316406,166.0500030517578,166.2899932861328,1178700.0,0.0,-1.7647428417556772,0.3448475441319618,72.79376316823198,70.95726511696708,-1.2565084645985394,-5.690168812717502,-10.444013174476396,-19.549901471230072,19.191484339809538,0.94000244140625,4.072160720851542,4.600504302978521,-3.71621812834195,12.917226734298993,0.4421430873182999,8.758865518638743,-1.3800048828125,40.493934142114384,-37.90463184978127,4.15836121566023,12,-1.2650070190429688,-4.3000030517578125,-13.092506408691406,-19.275001525878906,3.8300018310546875,4,0.01423505939691272,-5.344794927784062,166.49000549316406,1.5116303827114494,166.3000030517578,-1.2553227408787797,165.02000427246094,0.01423505939691272
11290,2017-12-11,165.02999877929688,167.57000732421875,164.41000366210938,167.39999389648438,1844600.0,-0.008769335489793861,1.3320871151550642,-11.849252364967958,65.25170211484004,70.41960225567433,0.9649640138520397,-3.8037772853766114,-8.618936154675765,-17.987575249720464,20.27553992838616,3.160003662109375,4.444415707617537,2.745997619628895,-5.368184185395791,10.86017942465358,-1.311093282883462,6.803088522141252,4.660003662109375,18.562748412444606,-56.86594654185748,4.057090902512345,12,1.095001220703125,-2.5749969482421875,-11.632499694824219,-17.75,7.3899993896484375,0,0.013815662583540611,-1.7647428417556772,166.49000549316406,-5.344794927784062,166.49000549316406,1.5116303827114494,166.3000030517578,0.013815662583540611
11291,2017-12-12,163.8800048828125,165.63999938964844,163.74000549316406,165.33999633789062,1481300.0,-0.006968393049692212,-1.183913287498246,0.6160314190059233,60.624994039536396,69.02714701685994,2.25839305101357,-2.276692950420852,-7.180631350977194,-16.743624622196023,20.992748704779967,1.899993896484375,4.827160480832049,1.28250350952149,-6.550961063828623,9.115968082871603,-2.6342287771535666,5.199235796196547,5.704397583007818,3.491261382273144,-67.3041885014459,3.9167322866750545,12,2.2449951171875,-1.4250030517578125,-8.872505187988281,-16.600006103515625,9.509994506835938,1,0.031242341741744006,1.3320871151550642,165.02999877929688,-1.7647428417556772,166.49000549316406,-5.344794927784062,166.49000549316406,0.031242341741744006
11292,2017-12-13,163.82000732421875,165.22000122070312,163.44000244140625,164.11000061035156,2143100.0,-0.0003661066439231142,-2.390464011160682,0.19862670094688656,60.144951039218746,66.54212810225475,2.2299535503722723,-1.8981681803422248,-6.815147350388031,-16.50427982741425,21.420677017893382,1.779998779296875,5.162149104618038,0.9585052490234318,-6.65190681278213,8.568917310828994,-2.846700781879349,4.763711279926213,5.530619262695325,8.816823621043687,-56.87756338598417,3.805206030902774,12,2.30499267578125,-1.3650054931640625,-8.537506103515625,-16.540008544921875,9.239990234375,2,0.04089852672868055,-1.183913287498246,163.8800048828125,1.3320871151550642,165.02999877929688,-1.7647428417556772,166.49000549316406,0.04089852672868055
11293,2017-12-14,162.64999389648438,164.97000122070312,162.58999633789062,164.3699951171875,979400.0,-0.007142066752681697,-1.5869669779244688,5.931176006314128,56.48959443382556,65.43031057808992,2.6432690416420996,-0.2030043860205808,-5.354037052238482,-15.154632777616882,22.2766186612741,2.3800048828125,4.976592029549437,-0.5515075683593693,-7.413821648890547,6.310806512171808,-3.982664608624958,2.8796494719062196,6.345995241699228,1.2047675950608205,-59.58021737322369,3.4311570402655915,12,3.095001220703125,-0.1949920654296875,-7.247493743896484,-15.3699951171875,11.110000610351562,3,0.04039352948516006,-2.390464011160682,163.82000732421875,-1.183913287498246,163.8800048828125,1.3320871151550642,165.02999877929688,0.04039352948516006
11294,2017-12-15,165.1699981689453,165.7100067138672,163.5500030517578,164.00999450683594,1985400.0,0.015493417565479506,-1.076940006162243,-0.6744202551409663,59.37901579240693,64.50478166884835,0.19030843834894995,-2.26830492777097,-7.595694677119894,-17.45329816951795,22.996669791618285,3.0600128173828125,4.638503166235893,1.6059967041015568,-4.834606590193459,8.046599998396573,-1.614304943045937,4.826298351249051,3.313511545214851,51.80715139259123,-4.689834887822251,3.2203016471475023,12,0.0,-2.714996337890625,-9.767498016357422,-17.889999389648438,9.589996337890625,4,0.03541809147162378,-1.5869669779244688,162.64999389648438,-2.390464011160682,163.82000732421875,-1.183913287498246,163.8800048828125,0.03541809147162378
11295,2017-12-18,166.05999755859375,166.57000732421875,165.47999572753906,165.6699981689453,1330000.0,0.005388384086183029,-1.831183243168262,0.336205308989503,53.86875517000973,63.47003470096594,-0.8099491144814408,-2.5884896640963575,-8.195457730778173,-18.126511661084066,23.875858068837047,1.4000091552734375,3.7424210621207976,2.0499961853027457,-3.7177980066786347,7.817790377284126,-0.8339009106879303,4.933893281293422,1.9520310854648528,87.1857196531127,34.578804284738325,2.8838970959906876,12,-0.8899993896484375,-3.5349960327148438,-10.722496032714844,-18.779998779296875,12.82000732421875,0,0.025653437481967245,-1.076940006162243,165.1699981689453,-1.5869669779244688,162.64999389648438,-2.390464011160682,163.82000732421875,0.025653437481967245
11296,2017-12-19,167.4600067138672,167.8699951171875,166.07000732421875,166.92999267578125,1004100.0,0.008430742959510518,1.6666666666666667,1.3590124809264839,53.86875517000973,61.39426223937977,-2.042205067544785,-3.4892833452563536,-9.285234675524578,-19.29955266385855,24.090987171462803,1.80999755859375,3.497176809969403,3.019505310058605,-2.401521333540444,8.440531953657654,0.3089919882590948,5.730018631858115,-4.8700103759765625,92.23506632372916,43.45494384407228,2.7105133217995228,12,-2.230010986328125,-4.935005187988281,-12.232505798339844,-19.760009765625,9.439987182617188,1,0.02961896128162156,-1.831183243168262,166.05999755859375,-1.076940006162243,165.1699981689453,-1.5869669779244688,162.64999389648438,0.02961896128162156
11297,2017-12-20,168.5500030517578,168.88999938964844,167.6300048828125,167.9499969482422,1057500.0,0.006508994949182556,-1.0322652096869462,1.1320570030228876,48.070573885979854,58.943567201562104,-3.1061159953710558,-4.072143912095555,-10.043357541358262,-20.152022368326016,24.289187225254924,1.42999267578125,3.1152484687532365,3.655001831054676,-1.526788992329756,8.836792654439108,1.0641064193624459,6.245897242746906,-5.854406738281256,94.60323534612003,49.80979682175682,2.590895411692218,12,-2.8100051879882812,-6.025001525878906,-13.322502136230469,-20.850006103515625,6.6399993896484375,2,0.028715492437009216,1.6666666666666667,167.4600067138672,-1.831183243168262,166.05999755859375,-1.076940006162243,165.1699981689453,0.028715492437009216
11298,2017-12-21,168.25999450683594,169.1999969482422,167.77999877929688,169.0,829500.0,-0.0017206083635181724,1.4912261915915996,-1.2333299425258126,62.06402594313753,57.7513741765516,-2.836968375694312,-3.2692774080399545,-9.41220034726274,-19.610988390520504,24.943249394840944,1.4199981689453125,2.943075902663452,2.9329933166503963,-1.8200013648922493,7.685987998193042,0.5564959758790735,5.309490657421719,-5.316622070312519,83.36277067500635,37.73069052222809,2.376497340771327,12,-2.3649978637695312,-5.734992980957031,-12.96749496459961,-20.55999755859375,5.410003662109375,3,0.028527298279228175,-1.0322652096869462,168.5500030517578,1.6666666666666667,167.4600067138672,-1.831183243168262,166.05999755859375,0.028527298279228175
11299,2017-12-22,167.1300048828125,168.8300018310547,166.9499969482422,168.8300018310547,623400.0,-0.006715735533781464,1.2117744208381578,2.297276120172382,53.28995855969566,56.422291559313344,-1.7954594414130156,-1.6497177439339055,-8.004864568423358,-18.26369461474698,25.20905191932779,1.8800048828125,2.392417286832597,1.4385032653808594,-2.6084173687606835,5.485423899522402,-0.5849570516899121,3.461963582451631,-3.811234975585961,44.35507026423948,0.6566274090880384,2.0234603170707777,12,-1.2350082397460938,-4.3650054931640625,-11.705005645751953,-19.430007934570312,5.9499969482421875,4,0.03966965494120722,1.4912261915915996,168.25999450683594,-1.0322652096869462,168.5500030517578,1.6666666666666667,167.4600067138672,0.03966965494120722
11300,2017-12-26,167.10000610351562,168.13999938964844,166.6999969482422,167.52000427246094,524000.0,-0.00017949367809755312,-1.3606278531674068,0.24705818994533754,58.21484487523609,56.15449720772442,-1.6102901737387185,-1.1859167061155063,-7.6789327720435665,-18.008930994739103,25.17267853424432,1.44000244140625,1.9210132268151199,1.0945045471191293,-2.279512282638393,4.468521376876652,-0.5925038677596319,2.7815129619978904,-3.4283625738281387,32.907418331082695,-11.460471229438,1.6870084148787545,12,-1.2050094604492188,-4.015007019042969,-11.675006866455078,-19.1300048828125,3.279998779296875,1,0.045840742809878154,1.2117744208381578,167.1300048828125,1.4912261915915996,168.25999450683594,-1.0322652096869462,168.5500030517578,0.045840742809878154
11301,2017-12-27,167.1300048828125,167.25,166.30999755859375,167.10000610351562,1215900.0,0.0001795259018619877,5.963264383406805,-0.07142597638510445,53.63716237812046,55.431409578713506,-1.263684802101693,-1.0616346496800304,-7.4255687034693665,-17.834861195390346,23.85475625749364,0.94000244140625,1.3793345343419503,0.9920028686523494,-2.337614233299746,4.321619970604445,-0.6728056823236841,2.656811419628383,-3.126660148011723,28.373961847739427,-14.352593204919454,1.6648085509760409,12,-1.2350082397460938,-3.7600021362304688,-11.705005645751953,-19.115005493164062,-6.010009765625,2,0.07030455128771651,-1.3606278531674068,167.10000610351562,1.2117744208381578,167.1300048828125,1.4912261915915996,168.25999450683594,0.07030455128771651
11302,2017-12-28,166.7100067138672,167.11000061035156,166.24000549316406,167.11000061035156,866800.0,-0.0025130027922861675,3.350041962310216,-13.333672431332655,50.94502123643228,54.815345890114244,-0.43653523473548717,-0.6074087398093866,-6.710284998873476,-17.19184461499185,22.033392839212212,0.8899993896484375,1.1191272555837486,0.5305046081543026,-2.806255384204576,3.867264600513181,-1.1378753880251224,2.1988846043337276,-2.3948628462599117,15.87846545627004,-24.236181153241084,1.6683799961794352,12,-0.3350067138671875,-2.6850051879882812,-11.000007629394531,-17.995010375976562,-2.57000732421875,3,0.06112402838605102,5.963264383406805,167.1300048828125,-1.3606278531674068,167.10000610351562,1.2117744208381578,167.1300048828125,0.06112402838605102
11303,2017-12-29,166.85000610351562,167.55999755859375,166.64999389648438,167.4600067138672,724300.0,0.0008397779617916878,1.2469717235273063,1.525024795910582,51.52801435205275,53.943012396741565,0.09151413305832534,-0.987034404784481,-6.56952765200765,-17.10047818829031,19.40978441768068,0.910003662109375,1.062494451250842,0.7905036926269418,-2.2398676300597913,3.820875015313675,-0.7246819687164248,2.3056893539703083,-2.241771051070259,23.55218041923435,-15.832292368163916,1.5151856613433665,12,0.489990234375,-2.8250045776367188,-10.955001831054688,-16.675003051757812,-3.410003662109375,4,0.04998499270486323,3.350041962310216,166.7100067138672,5.963264383406805,167.1300048828125,-1.3606278531674068,167.10000610351562,0.04998499270486323
11304,2018-01-02,165.27000427246094,167.49000549316406,164.64999389648438,167.30999755859375,1281100.0,-0.009469594086046529,1.366667302447119,3.344247942566976,51.00842566603281,53.6251980074108,1.8854710907630192,0.6582188691554904,-4.7123136694921754,-15.286209332524095,18.0170372637752,2.8400115966796875,0.9987253614056328,-0.8094985961914176,-3.8119657754175478,2.1929685830347125,-2.3107321858044827,0.6917349934216475,3.92999267578125,17.765312323748148,-23.25110344878925,1.501233589613063,1,1.6549911499023438,-0.600006103515625,-9.34000015258789,-14.614997863769531,-9.120010375976562,1,0.05082588297532986,1.2469717235273063,166.85000610351562,3.350041962310216,166.7100067138672,5.963264383406805,167.1300048828125,0.05082588297532986
11305,2018-01-03,165.9600067138672,166.13999938964844,163.9199981689453,164.83999633789062,1547300.0,0.0041750010502130674,2.0000103100223727,-0.549026501013516,59.09090302814469,54.205436658314675,1.318441557775003,-0.05508463108787964,-5.161339432822672,-15.683501276454251,16.509008457755733,2.220001220703125,1.1469997091684832,-0.10649642944335369,-3.1086536611323936,2.8956608022456862,-1.6075750452878594,1.394582186401152,3.148990173339854,56.04420019199249,9.856402928273894,1.5010786158445135,1,0.5999908447265625,-1.19000244140625,-9.775005340576172,-14.655006408691406,-5.8300018310546875,2,0.042901872916064177,1.366667302447119,165.27000427246094,1.2469717235273063,166.85000610351562,3.350041962310216,166.7100067138672,0.042901872916064177
11306,2018-01-04,166.14999389648438,166.9199981689453,164.50999450683594,165.0,1392200.0,0.001144776903659439,-1.2629090492291821,1.0267707524420648,60.069079936485494,55.53860399725975,1.0315673787062565,-0.1645097490253704,-5.118647917014016,-15.590912293231497,15.54250617285141,2.410003662109375,1.0345921856079485,0.026991271972661934,-2.934497336627487,2.988479880572811,-1.4537530323273984,1.5077355762727223,2.7514430419921894,61.263629161059896,9.921162800361145,1.480744304300068,1,0.410003662109375,-0.9249954223632812,-9.64999008178711,-14.449989318847656,-4.7299957275390625,3,0.025458989718431857,2.0000103100223727,165.9600067138672,1.366667302447119,165.27000427246094,1.2469717235273063,166.85000610351562,0.025458989718431857
11307,2018-01-05,166.02999877929688,167.10000610351562,164.72999572753906,166.72000122070312,1442600.0,-0.0007222095792688288,2.2689523087931978,-0.60000530743306,66.06467876734385,55.98312097772712,0.8454120408901531,-0.06933465330581612,-4.8563835928866865,-15.19718737851116,14.554358933846496,2.3700103759765625,1.0291111071231285,-0.07950363159179119,-3.040056412417016,2.8810491492334336,-1.5597800220043894,1.400772758820807,2.6721806083984347,57.96705945479164,0.27084114195507425,1.4802763904126084,1,0.345001220703125,0.095001220703125,-7.810001373291016,-11.81500244140625,-4.17999267578125,4,-0.02957299101493238,-1.2629090492291821,166.14999389648438,2.0000103100223727,165.9600067138672,1.366667302447119,165.27000427246094,-0.02957299101493238
11308,2018-01-08,167.57000732421875,168.6199951171875,165.7899932861328,166.07000732421875,2292300.0,0.009275483685144081,-1.7475371464971927,-2.17390535161433,62.578673188177476,57.01520038089176,-0.8971040922373845,-1.606657789324828,-6.204925086195004,-16.45237067111907,13.611736054978524,2.8300018310546875,0.95586638921597,1.4065048217773324,-1.6218912260457046,4.434900869600369,-0.1076932021341861,2.920702845688851,-3.6500091552734375,77.65981968644792,18.424770415464792,1.5141980239115216,1,-1.3000106811523438,-1.44500732421875,-6.907508850097656,-11.730010986328125,-5.100006103515625,0,-0.020469104163335472,2.2689523087931978,166.02999877929688,-1.2629090492291821,166.14999389648438,2.0000103100223727,165.9600067138672,-0.020469104163335472
11309,2018-01-09,168.86000061035156,169.44000244140625,167.52999877929688,167.69000244140625,1116500.0,0.007698234945093141,-1.563753853086053,0.779998779296875,64.08454055481275,57.667388789733614,-2.141044072661856,-2.8564446352806954,-7.283224549786041,-17.462155013475268,12.739037038012798,1.910003662109375,0.9680050044820518,2.57799835205077,-0.6808930143973555,5.836889718498895,0.9485526688267214,4.207444035274818,-4.846002502441394,89.49272858449963,32.39728679139217,1.629445683224061,1,-2.1800003051757812,-2.7350006103515625,-6.307498931884766,-11.064994812011719,-5.5,1,-0.03209758468171564,-1.7475371464971927,167.57000732421875,2.2689523087931978,166.02999877929688,-1.2629090492291821,166.14999389648438,-0.03209758468171564
11310,2018-01-10,167.30999755859375,168.77999877929688,166.66000366210938,168.77999877929688,1027200.0,-0.009179219745086287,1.8843447030247669,-1.2564132660380558,49.25664302986585,57.18066441770532,-0.6237110867066633,-1.1877692893345397,-5.5854652565441825,-15.576797680910374,12.481265820459836,2.1999969482421875,0.6989809825358577,0.9139953613281193,-2.319907718340602,4.1478984409968405,-0.7029561785062413,2.53094690116248,-3.0789592773437278,56.79510233895504,3.9733781187272967,1.6169515398343617,1,-0.6299972534179688,-1.2949981689453125,-4.529994964599609,-9.42999267578125,-4.7599945068359375,2,-0.0667025511024888,-1.563753853086053,168.86000061035156,-1.7475371464971927,167.57000732421875,2.2689523087931978,166.02999877929688,-0.0667025511024888
11311,2018-01-11,169.0,169.0800018310547,167.0,167.3800048828125,830200.0,0.010101024840517336,1.337082311793852,-1.1020365795428595,52.104759063574555,57.30952417627669,-2.2580134603032036,-2.6082538713079657,-7.049900497214821,-16.90991099131,12.57484076893371,2.0800018310546875,0.700629910715918,2.3479980468750057,-0.8577848177420719,5.553780911492083,0.7451066145664527,3.9508894791835587,-4.560603152343731,90.65813557949299,41.3401871853937,1.6028914323085417,1,-2.3199996948242188,-2.9850006103515625,-5.892498016357422,-11.1199951171875,-7.660003662109375,3,-0.05248517820821008,1.8843447030247669,167.30999755859375,-1.563753853086053,168.86000061035156,-1.7475371464971927,167.57000732421875,-0.05248517820821008
11312,2018-01-12,170.52000427246094,171.52000427246094,169.13999938964844,169.41000366210938,953200.0,0.00899410812107071,-1.8848383964488833,0.6851876271569588,59.47992032647711,58.193069284546056,-3.5545311808193105,-3.795154325937972,-8.295266745911391,-18.059446599408034,13.155669568332906,2.5200042724609375,0.6733644611954901,3.5330024719238224,0.17654104136266824,6.889463902484977,1.8547717566432596,5.211233187204385,-5.880583201054662,82.54802648047252,35.98592425391509,1.67823071528057,1,-2.8000030517578125,-3.4650039672851562,-7.412502288818359,-12.639999389648438,-9.260009765625,4,-0.05336620851226004,1.337082311793852,169.0,1.8843447030247669,167.30999755859375,-1.563753853086053,168.86000061035156,-0.05336620851226004
11313,2018-01-16,169.22000122070312,171.9199981689453,168.74000549316406,171.4199981689453,1365300.0,-0.0076237568565893366,-1.0126609784010083,-1.9819781428276857,58.643494503552816,59.04141026649272,-2.1042773588625607,-2.0845834160268737,-6.684935993635293,-16.42901851874268,14.169152711608705,3.17999267578125,0.6956272427101453,1.9044990539550781,-0.9064235284066626,4.715421636316819,0.49903776277420775,3.3099603451359485,-4.167745157233583,48.66920593294829,1.7524191446268773,1.4054612911808684,1,-1.3000030517578125,-1.9650039672851562,-5.790000915527344,-11.339996337890625,-5.899993896484375,1,-0.043552742371011255,-1.8848383964488833,170.52000427246094,1.337082311793852,169.0,1.8843447030247669,167.30999755859375,-0.043552742371011255
11314,2018-01-17,171.02000427246094,172.0,170.0500030517578,170.52999877929688,1135800.0,0.010637058496472784,-1.6896566239068895,-0.2227300785828727,64.14140691313389,59.60257736482485,-3.355761980373643,-3.608876290722378,-8.207259420138257,-17.862580744525417,14.941153657060335,2.779998779296875,0.8422931205062127,3.412001800537098,0.3361150304892533,6.487888570584943,1.8740584155131614,4.949945185561035,-5.418328840553329,81.64800749795693,31.59762216365209,1.5379433850239244,1,-2.7650070190429688,-3.725006103515625,-7.540000915527344,-12.960006713867188,-7.05999755859375,2,-0.049994169326158744,-1.0126609784010083,169.22000122070312,-1.8848383964488833,170.52000427246094,1.337082311793852,169.0,-0.049994169326158744
11315,2018-01-18,170.32000732421875,172.2100067138672,169.77000427246094,171.00999450683594,918800.0,-0.0040930705809537615,-1.7262699366630012,-1.4081213215831594,60.97729769238362,59.70349044881353,-2.204037034925449,-2.712434231606437,-7.242308090863531,-16.78675326830745,15.347201011325112,2.44000244140625,0.9700636594683658,2.499004364013672,-0.7125338541601423,5.710542582187486,0.8932352549267648,4.104773473100579,-4.078499435501897,63.72366690780014,10.479796588274738,1.6057691090869084,1,-1.850006103515625,-2.9200057983398438,-6.612506866455078,-12.260009765625,-4.8700103759765625,3,-0.040864293180884026,-1.6896566239068895,171.02000427246094,-1.0126609784010083,169.22000122070312,-1.8848383964488833,170.52000427246094,-0.040864293180884026
11316,2018-01-19,172.4199981689453,172.63999938964844,170.72999572753906,171.13999938964844,1245400.0,0.012329677985094545,1.2209329146040702,-1.855105154912758,67.61256775150659,59.87547811372051,-3.7113875502168696,-4.66074098622164,-9.06972393635749,-18.50989589377474,15.349057807572203,2.3199920654296875,1.303159329219369,4.350995635986322,0.5456875128873264,8.156303759085318,2.4483415744368244,6.2536496975358205,-5.462270421210405,94.3589342306037,34.88541631420017,1.9026540615494916,1,-3.2050018310546875,-4.805000305175781,-8.129997253417969,-14.360000610351562,-9.17999267578125,4,-0.0572439115068103,-1.7262699366630012,170.32000732421875,-1.6896566239068895,171.02000427246094,-1.0126609784010083,169.22000122070312,-0.0572439115068103
11317,2018-01-22,173.38999938964844,173.38999938964844,170.92999267578125,172.4199981689453,1141500.0,0.00562580461085882,4.072172408368727,0.757814176382233,69.19012870578733,60.61008428234383,-3.942138452660487,-5.533242381936759,-9.745100567447537,-19.08911176573787,15.100063450515394,2.4600067138671875,1.5339395380302108,5.078997039794928,0.5905997193823396,9.567394360207516,2.8347983795886194,7.323195700001236,-5.636753612045624,100.0,34.49626730988261,2.2441986602062975,1,-3.3649978637695312,-5.400001525878906,-9.099998474121094,-15.235000610351562,-11.949996948242188,0,-0.06949652860127531,1.2209329146040702,172.4199981689453,-1.7262699366630012,170.32000732421875,-1.6896566239068895,171.02000427246094,-0.06949652860127531
11318,2018-01-23,173.05999755859375,173.55999755859375,172.1999969482422,173.22999572753906,1497400.0,-0.0019032345130418626,2.2771026748782055,-0.1752556237218814,74.66750031165051,61.785968699770244,-3.0748369866737733,-5.085958046472854,-9.112431194495343,-18.371385804986886,14.75508517281981,1.3600006103515625,1.7651767964186433,4.508995056152344,-0.45594469820119343,9.473934810505881,2.026525178975561,6.9914649333291266,-4.404871203063635,86.80736449245313,14.634459518825196,2.4824698771767726,1,-2.9499969482421875,-4.9850006103515625,-8.769996643066406,-14.234992980957031,-14.6199951171875,1,-0.0681844632972598,4.072172408368727,173.38999938964844,1.2209329146040702,172.4199981689453,-1.7262699366630012,170.32000732421875,-0.0681844632972598
11319,2018-01-24,173.75999450683594,177.64999389648438,172.52999877929688,176.00999450683594,2294700.0,0.004044822362863965,-1.1740995354322035,13.235436675343326,74.68352474436679,64.61117777915923,-3.360016136667184,-5.548246830176993,-9.45347732218957,-18.67708890839637,15.310432573361016,5.1199951171875,1.9984166197253614,4.877492523193354,-0.551610387617643,10.30659543400435,2.162941067787841,7.592043978598866,-4.221991334754364,50.634460510085724,-22.60460879395719,2.7145514554055055,1,-1.43499755859375,-3.1599960327148438,-9.659996032714844,-14.694992065429688,-15.199996948242188,2,-0.060082801062741,2.2771026748782055,173.05999755859375,4.072172408368727,173.38999938964844,1.2209329146040702,172.4199981689453,-0.060082801062741
11320,2018-01-25,174.75999450683594,175.47999572753906,171.63999938964844,174.2100067138672,1535500.0,0.005755064638659713,2.8593117408906883,-0.2444390190972222,75.91812249839926,67.25710704969532,-3.567231895184534,-6.266228550185787,-10.100973367164357,-19.282078311438738,15.828915346374528,3.839996337890625,2.2422460378885773,5.494493103027338,-0.46044042273922514,11.449426628793901,2.5170263401440423,8.471959865910634,-3.599593189873815,58.23699198913362,-15.834594266923155,2.977466762883287,1,-1.5649948120117188,-3.9749984741210938,-10.947494506835938,-15.694992065429688,-15.080001831054688,3,-0.06179897077386498,-1.1740995354322035,173.75999450683594,2.2771026748782055,173.05999755859375,4.072172408368727,173.38999938964844,-0.06179897077386498
11321,2018-01-26,178.8800048828125,178.89999389648438,174.74000549316406,175.5399932861328,1851000.0,0.023575248944147864,1.4615391560689988,6.072883142825436,81.17417809162374,69.66758013471161,-6.8597560499053145,-9.972098335189372,-13.828488901920707,-22.98246341394804,16.889089358576882,4.1599884033203125,2.504752202827376,9.027003479003895,1.780718551880426,16.273288406127364,5.403861015442146,12.650145942565644,-7.2400054931640625,99.74919685557951,22.663931753372324,3.6231424635617353,1,-5.060005187988281,-7.470008850097656,-15.03250503540039,-19.81500244140625,-17.230010986328125,4,-0.07507830706606111,2.8593117408906883,174.75999450683594,-1.1740995354322035,173.75999450683594,2.2771026748782055,173.05999755859375,-0.07507830706606111
11322,2018-01-29,176.89999389648438,179.07000732421875,176.1699981689453,178.57000732421875,1507600.0,-0.01106893410264198,1.1722805774308214,-0.5000022842419286,72.16146901779877,71.16957730296116,-4.335494084053778,-7.578068242413309,-11.500879612153767,-20.569802355693554,18.059366373320017,2.9000091552734375,3.0720139350752333,6.537493133544928,-1.1949533445077805,14.269939611597636,2.6712698945185593,10.403716372571296,-5.2599945068359375,70.7939285281548,-5.961772882944345,3.866223239026356,1,-2.4799880981445312,-5.404991149902344,-13.02249526977539,-17.834991455078125,-13.899993896484375,0,-0.07721870477459514,1.4615391560689988,178.8800048828125,2.8593117408906883,174.75999450683594,-1.1740995354322035,173.75999450683594,-0.07721870477459514
11323,2018-01-30,175.19000244140625,176.0800018310547,174.32000732421875,175.74000549316406,1360100.0,-0.009666430266124015,1.8617896264685085,0.32934049668329585,64.74149271636797,71.2362535033205,-1.8881612835062924,-5.492850437608666,-9.369273785169554,-18.439897164795752,18.711704180689853,2.579986572265625,3.489748994267188,4.410501861572271,-3.4232353970060956,12.244239120150638,0.49363323228308786,8.327370490861455,-2.0640014648437557,47.77926326619884,-26.234857972459537,3.9168686292891843,1,-0.7699966430664062,-3.6949996948242188,-11.057502746582031,-16.125,-8.94000244140625,1,-0.07848621387284249,1.1722805774308214,176.89999389648438,1.4615391560689988,178.8800048828125,2.8593117408906883,174.75999450683594,-0.07848621387284249
11324,2018-01-31,173.6699981689453,176.3800048828125,172.9499969482422,175.97000122070312,1529400.0,-0.008676318575709385,1.1987157228582748,4.181800527118879,64.8320787307317,71.66456250758141,0.05283148445803931,-3.490218502324126,-7.503357189112876,-16.524194628374516,20.252198999361166,3.4300079345703125,3.6806478006479892,2.4704978942871207,-5.012363494833238,9.95335928340748,-1.2709328002730444,6.211928588847286,5.4000091552734375,27.321623303411354,-46.85179444116898,3.7414306945601736,1,1.2300033569335938,-2.1749954223632812,-9.459999084472656,-14.604995727539062,-3.3699951171875,2,-0.08769503016130276,1.8617896264685085,175.19000244140625,1.1722805774308214,176.89999389648438,1.4615391560689988,178.8800048828125,-0.08769503016130276
11325,2018-02-01,173.0800018310547,174.63999938964844,171.72000122070312,172.60000610351562,1263000.0,-0.0033972266028164944,-1.6071348287818203,-0.20869351767695196,60.029497307958046,70.8219991249649,1.2018973845826508,-2.4658876226919233,-6.5420268347429555,-15.568410688411063,21.77888070951461,2.9199981689453125,3.997763527817824,1.5245018005371094,-5.576529199600515,8.625532800674733,-2.026013699531717,5.075017300605936,5.867605285644544,18.5033942992381,-51.371283968280494,3.550515500068816,2,1.9199981689453125,-1.5849990844726562,-8.750003814697266,-14.014999389648438,-3.8800048828125,3,-0.08389186572018914,1.1987157228582748,173.6699981689453,1.8617896264685085,175.19000244140625,1.1722805774308214,176.89999389648438,-0.08389186572018914
11326,2018-02-02,170.3800048828125,173.25,169.85000610351562,171.91000366210938,1518800.0,-0.01559970487449891,-1.6254816246214754,-3.1875258289093047,49.6747226722729,68.65362067679663,4.003053716562846,0.5979151018583195,-3.549541028966871,-12.538244496180909,22.959800242209152,3.399993896484375,4.027287744348229,-1.38699569702149,-8.048506330793714,5.274514936750734,-4.717751013907616,1.943759619864636,8.278497998046873,5.748359101154835,-59.940455884913305,3.3307553168861137,2,4.0800018310546875,1.1149978637695312,-5.890007019042969,-11.31500244140625,-0.45001220703125,4,-0.06280086806189922,-1.6071348287818203,173.0800018310547,1.1987157228582748,173.6699981689453,1.8617896264685085,175.19000244140625,-0.06280086806189922
11327,2018-02-05,161.1199951171875,171.3000030517578,160.42999267578125,169.52999877929688,2068100.0,-0.05434915776645299,-1.2206334807776833,5.49673880522589,36.26186722373993,64.38632811147322,12.672137200673177,9.98305559050715,5.881720806761962,-3.019796385275413,24.569895093253255,10.870010375976562,3.9317848949205825,-10.401505279541027,-18.215457948729323,-2.5875526103527307,-14.308481614135161,-6.494528944946893,17.00999795703126,4.326030804553717,-60.89188426844179,3.906976334594145,2,8.6300048828125,8.6300048828125,3.5125045776367188,-2.05499267578125,8.220001220703125,0,0.0032894662075393377,-1.6254816246214754,170.3800048828125,-1.6071348287818203,173.0800018310547,1.1987157228582748,173.6699981689453,0.0032894662075393377
11328,2018-02-06,164.13999938964844,165.0,156.25999450683594,158.2100067138672,2478200.0,0.018743820531178512,1.2849705794355242,-0.7051117828281546,38.794784776605454,60.39869033727752,9.223742959025287,7.0546012720494105,3.0664344710903038,-5.763572392667868,25.839742313821677,8.740005493164062,3.5759015643374994,-7.210000610351557,-15.523703052342796,1.1037018316396825,-11.36685183134719,-3.053149389355923,12.573993652695322,39.16501401123173,-22.984238672132392,4.156851220995625,2,3.5250015258789062,3.5250015258789062,1.0600013732910156,-5.0749969482421875,6.0399932861328125,1,-0.006945286912924953,-1.2206334807776833,161.1199951171875,-1.6254816246214754,170.3800048828125,-1.6071348287818203,173.0800018310547,-0.006945286912924953
11329,2018-02-07,163.44000244140625,167.64999389648438,163.1199951171875,163.64999389648438,1631700.0,-0.004264633549683872,-9.658744120920547,-0.035411756229607745,38.79478477660546,56.27387503485599,9.28200319625455,7.723725381170823,3.960143788812559,-4.82166541836088,26.529336924563186,4.529998779296875,3.0410895089784162,-7.638997650146479,-16.62094416061433,1.3429488603213713,-12.12997090538039,-3.148024394912568,11.228590747386733,39.06423300945082,-21.940475310235364,4.490973255233921,2,4.224998474121094,4.224998474121094,2.2424964904785156,-4.375,7.5200042724609375,2,0.017192838452147807,1.2849705794355242,164.13999938964844,-1.2206334807776833,161.1199951171875,-1.6254816246214754,170.3800048828125,0.017192838452147807
11330,2018-02-08,156.14999389648438,163.91000366210938,155.97000122070312,163.39999389648438,2062600.0,-0.04460357584450825,-1.086732647856146,34.52521435837814,27.333532021960053,50.29158102711559,15.259242349426898,14.898647440827858,11.331554579572696,2.661216878857971,28.146909874899094,7.94000244140625,2.2166448369372347,-14.37100601196289,-25.4748274176755,-3.2671846062502823,-19.922916714819195,-8.819095309106586,16.6777394241129,1.0416243547244852,-53.44127162225447,5.5519107028563015,2,11.370010375976562,11.370010375976562,9.647502899169922,2.915008544921875,11.480010986328125,3,0.09061805769043985,-9.658744120920547,163.44000244140625,1.2849705794355242,164.13999938964844,-1.2206334807776833,161.1199951171875,0.09061805769043985
11331,2018-02-09,160.1300048828125,161.5500030517578,154.64999389648438,158.19000244140625,2279700.0,0.02548838387381913,1.8870338566439593,-0.2675865436422414,32.95632264343149,45.935453652185885,9.319932776155468,10.772350794422266,7.362881835074347,-1.121576035088907,29.779886862001568,6.9000091552734375,1.3584286459020234,-9.947495269775402,-21.97707314074026,2.0820826011894553,-15.962284205257816,-3.9327063342929875,10.67480058579747,32.91296079913854,-15.15913669562132,6.014788935482423,2,5.3849945068359375,6.7299957275390625,5.534996032714844,-1.06500244140625,7.6699981689453125,4,0.05664142752051604,-1.086732647856146,156.14999389648438,-9.658744120920547,163.44000244140625,1.2849705794355242,164.13999938964844,0.05664142752051604
11332,2018-02-12,161.4199981689453,163.22999572753906,159.33999633789062,161.02000427246094,1766400.0,0.008055912363687634,-1.0691432374521135,0.20618216139688533,35.398908304549266,42.675166495317136,6.261661089318437,9.23935919508179,6.054317010760968,-2.2217729426536152,30.352918365534503,3.8899993896484375,0.32159822508629077,-8.202501678466803,-20.83489160925143,4.429888252317824,-14.51869664385913,-1.8863067130744753,7.123133679567076,52.07695594200721,8.536768991025134,6.316194965392316,2,4.095001220703125,5.44000244140625,4.472499847412109,-2.3549957275390625,6.8000030517578125,0,0.052719579998565136,1.8870338566439593,160.1300048828125,-1.086732647856146,156.14999389648438,-9.658744120920547,163.44000244140625,0.052719579998565136
11333,2018-02-13,161.85000610351562,162.33999633789062,160.22000122070312,160.3699951171875,1205000.0,0.0026639074429939402,-1.3820186191643664,3.700083924620432,34.958353455462614,39.35586368695391,4.179941922839561,8.67359965630206,5.501709726200886,-2.4537249697690413,30.956917203562618,2.1199951171875,-1.3987909165102224,-7.403993988037115,-20.507033976240194,5.699046000165964,-13.955513982138655,-0.8524739939355754,4.748086431712835,55.384709284855774,12.215545472427081,6.551519994101536,2,2.7949905395507812,5.0099945068359375,4.399993896484375,-2.785003662109375,0.899993896484375,1,0.04627735527908827,-1.0691432374521135,161.4199981689453,1.8870338566439593,160.1300048828125,-1.086732647856146,156.14999389648438,0.04627735527908827
11334,2018-02-14,162.47000122070312,163.1300048828125,160.38999938964844,160.49000549316406,1348900.0,0.0038306771319549515,-1.5137573581392745,1.3378250201043365,34.32800099935049,36.5001418748864,2.0161744908878347,7.779053124639148,4.904994175265784,-2.8633420622246604,31.477248622998754,2.7400054931640625,-2.882905161781423,-6.356498718261719,-19.771138111438233,7.058140674914796,-13.063818414849976,0.3508209783265386,2.4553575051011762,84.44923409528329,41.402078064503925,6.70731969658826,2,1.4799957275390625,4.3899993896484375,3.727497100830078,-0.279998779296875,-5.55999755859375,2,0.04745486180310099,-1.3820186191643664,161.85000610351562,-1.0691432374521135,161.4199981689453,1.8870338566439593,160.1300048828125,0.04745486180310099
11335,2018-02-15,163.36000061035156,164.1999969482422,161.5500030517578,163.5,1118900.0,0.005477930590025881,2.441565518949715,-0.07070691502069189,28.43247227402017,34.1398918306361,-0.4443304896003042,6.683562039644897,4.005574806513891,-3.536610314791176,32.09076357163714,2.649993896484375,-4.160170387257239,-5.1184989929199105,-18.729675349983324,8.492677364143503,-11.924087171451617,1.6870891856117964,-8.710006713867188,91.20422963910978,53.04389583961327,6.805588178531703,2,-0.38500213623046875,3.5,3.042499542236328,-1.1699981689453125,-3.350006103515625,3,0.046523053838884776,-1.5137573581392745,162.47000122070312,-1.3820186191643664,161.85000610351562,-1.0691432374521135,161.4199981689453,0.046523053838884776
11336,2018-02-16,162.5500030517578,164.82000732421875,162.32000732421875,162.9199981689453,1613600.0,-0.0049583591795262505,-5.024193844909365,2.64283378746594,29.388127605686037,33.37614298418567,-0.9631026305262083,7.0791635630552605,4.835231330978161,-2.507122473418491,32.492739987423136,2.5,-5.464702959328918,-5.4349967956542855,-19.15969906562657,8.289705474317998,-12.297347930640427,1.4273543393318562,-7.709009094238269,58.5766474168704,23.530346479942352,6.862351134986145,2,-1.4000091552734375,4.30999755859375,3.797496795654297,-0.3600006103515625,-6.910003662109375,4,0.031251933163219725,2.441565518949715,163.36000061035156,-1.5137573581392745,162.47000122070312,-1.3820186191643664,161.85000610351562,0.031251933163219725
11337,2018-02-20,161.33999633789062,163.0399932861328,160.64999389648438,161.58999633789062,1537300.0,-0.007443904590281103,-1.9325058039391898,0.6756845925437149,29.816387685887122,32.37854330743919,0.3144621624796855,7.736796747256307,6.009977452619296,-1.0827524656369292,32.723514701390854,2.3899993896484375,-6.734053041786552,-6.042503356933594,-19.825997084154977,7.74099037028779,-12.934250220544271,0.8492435066770838,-6.099841845703111,24.34768763309959,-8.712564156992016,6.891746863610689,2,-0.19000244140625,5.5200042724609375,5.007503509521484,0.850006103515625,-7.4799957275390625,1,0.04003971030430753,-5.024193844909365,162.5500030517578,2.441565518949715,163.36000061035156,-1.5137573581392745,162.47000122070312,0.04003971030430753
11338,2018-02-21,161.25999450683594,164.35000610351562,161.22000122070312,161.57000732421875,1225300.0,-0.0004958586393366549,-15.051332211745374,1.24005126953125,31.12261334992131,31.52607981558539,-0.06372868771512685,7.259651236541998,6.046936782438934,-0.7973742493219333,32.75347709703924,3.1300048828125,-7.6513285169348535,-5.532505035400391,-19.302926471388474,8.237916400587693,-12.417715753394418,1.352705682593637,-5.63664590136716,19.638680788771204,-13.563051563045427,6.885210717994042,2,-1.524993896484375,5.600006103515625,6.127506256103516,1.8450088500976562,-4.5999908447265625,2,0.0431601572054634,-1.9325058039391898,161.33999633789062,-5.024193844909365,162.5500030517578,2.441565518949715,163.36000061035156,0.0431601572054634
11339,2018-02-22,163.32000732421875,164.99000549316406,161.5500030517578,162.27999877929688,1283500.0,0.012774481505364754,-1.752001953125,-3.3547275680464637,35.78919257821231,32.46559765516898,-2.3943436430610063,4.613958161220751,3.9669315496068407,-2.629005221478735,31.39832065004734,3.730010986328125,-7.371284358314398,-2.9504928588867188,-16.396517162678265,10.495531444904827,-9.673505010782492,3.7725192930090543,-7.328792369999974,61.52088233536197,25.36687752229198,6.723012151895766,2,-3.5000076293945312,3.5399932861328125,4.267490386962891,-0.01500701904296875,-10.460006713867188,3,-0.0034901255122232744,-15.051332211745374,161.25999450683594,-1.9325058039391898,161.33999633789062,-5.024193844909365,162.5500030517578,-0.0034901255122232744
11340,2018-02-23,163.9600067138672,164.8300018310547,162.4600067138672,164.4600067138672,773600.0,0.003918683326886718,2.8226028745816105,-0.4807652806713812,40.05577864386991,33.25442609966213,-2.022695534094737,3.2921558240948343,3.3610319742811896,-3.0467178120307494,30.554852506394703,2.3699951171875,-7.374394748732527,-1.770494079589838,-14.635901266293786,11.09491310711411,-8.203197672941826,4.66220951376215,-7.428864327311686,76.26737264746315,34.76909511857549,6.432703593351974,2,-1.7950057983398438,2.899993896484375,3.814990997314453,-0.6150054931640625,-8.600006103515625,4,-0.04299830911852209,-1.752001953125,163.32000732421875,-15.051332211745374,161.25999450683594,-1.9325058039391898,161.33999633789062,-0.04299830911852209
11341,2018-02-26,165.4499969482422,165.75,163.5,164.1199951171875,981500.0,0.009087522404016779,1.331596632011701,-2.660003662109375,58.833124051774,35.85822784935377,-2.9934808395072707,0.7846652078787884,1.9602318477327287,-4.33862800575821,28.709894551517934,2.25,-7.296042176900414,0.3909965515136662,-10.888839242677562,11.670832345704895,-5.248921345581948,6.0309144486092805,-8.41132277529016,94.11759426030865,45.93786421240937,5.6399178970956125,2,-2.464996337890625,1.410003662109375,2.485004425048828,-1.9999923706054688,-7.4199981689453125,0,-0.03288003953912466,2.8226028745816105,163.9600067138672,-1.752001953125,163.32000732421875,-15.051332211745374,161.25999450683594,-0.03288003953912466
11342,2018-02-27,163.24000549316406,167.0399932861328,163.19000244140625,165.4499969482422,762200.0,-0.013357458421528245,-2.333328929637752,-1.6616454229432214,48.10127967736369,37.318552985120554,-0.5567161906714375,2.0225081597404255,4.237506220217938,-1.935488544134472,26.582285138721307,3.8499908447265625,-6.099211994921234,-1.1359954833984318,-10.956861080071349,8.684870113274485,-6.046428281734876,3.7744373149380124,-5.504425254048186,34.70802450848017,-14.00839957496175,4.9104327983364575,2,0.4749908447265625,3.6199951171875,5.174991607666016,0.6899948120117188,-4.5200042724609375,1,-0.046557252191674836,1.331596632011701,165.4499969482422,2.8226028745816105,163.9600067138672,-1.752001953125,163.32000732421875,-0.046557252191674836
11343,2018-02-28,161.44000244140625,164.64999389648438,161.42999267578125,163.77000427246094,1172000.0,-0.011026727463772312,-1.7404016596217153,1.0543035475095626,45.96774491261273,38.61185786437191,1.3175679962972993,2.8876286871483217,6.122982025228737,0.045643668734953735,25.585722865014056,3.220001220703125,-5.363543238016234,-2.2484985351562443,-10.713398071842107,6.2164010015296185,-6.48094830349919,1.9839512331867013,-2.7739808975886717,0.1784271753291791,-47.70344392121283,4.232449768342936,2,2.4049911499023438,5.4199981689453125,7.567497253417969,2.8649978637695312,-8.839996337890625,2,-0.04695243877864663,-2.333328929637752,163.24000549316406,1.331596632011701,165.4499969482422,2.8226028745816105,163.9600067138672,-0.04695243877864663
11344,2018-03-01,158.44000244140625,162.66000366210938,157.44000244140625,161.55999755859375,1871600.0,-0.018582754922150335,-1.0390649214410033,1.3390526460553114,55.58266078634432,41.62854547685238,4.118946747666456,4.941485882543532,9.094117080484523,3.187375695910191,25.557671205371634,5.220001220703125,-4.866778640368352,-4.4869987487792855,-11.838014460456804,2.8640169628982335,-8.162506604618045,-0.811490892940526,8.599990844726562,10.416676600783603,-41.597767495921005,3.6755078558387524,3,3.7999954223632812,8.419998168945312,10.652496337890625,5.9499969482421875,-5.850006103515625,3,-0.011234528855521453,-1.7404016596217153,161.44000244140625,-2.333328929637752,163.24000549316406,1.331596632011701,165.4499969482422,-0.011234528855521453
11345,2018-03-02,158.55999755859375,159.13999938964844,156.2899932861328,157.5,1412200.0,0.0007573536691396487,1.5675716544092377,-0.3397433389412731,45.28526156231729,43.39489369425585,3.6279893890655615,3.8766724590599324,8.917364509565317,3.2091734558849225,26.21017040840282,2.850006103515625,-4.366368848766513,-3.6410034179687614,-9.483201534747423,2.2011946988099,-6.562102476358092,-0.7199043595794308,8.287995910644526,21.116318813590116,-31.938153663247984,2.9210990583893275,3,3.1049957275390625,8.300003051757812,12.90250015258789,7.875,-2.3000030517578125,4,-0.03594851813828914,-1.0390649214410033,158.44000244140625,-1.7404016596217153,161.44000244140625,-2.333328929637752,163.24000549316406,-0.03594851813828914
11346,2018-03-05,159.67999267578125,160.4600067138672,156.9499969482422,157.94000244140625,1840300.0,0.007063541463373291,1.1272668423729597,1.641504001842575,44.72085575162982,45.0509457015606,2.299932644134884,2.017390463199604,7.707322779331207,2.2378058684039956,27.579523493316948,3.510009765625,-3.8478805235339166,-1.9860076904296875,-6.478303771081869,2.506288390222494,-4.232155730755778,0.2601403498964032,6.7456807861327945,31.534878043241278,-20.749183629241756,2.2461480403260885,3,1.9850006103515625,7.1800079345703125,12.310005187988281,6.7550048828125,-5.17999267578125,0,-0.02705405976690589,1.5675716544092377,158.55999755859375,-1.0390649214410033,158.44000244140625,-1.7404016596217153,161.44000244140625,-0.02705405976690589
11347,2018-03-06,161.64999389648438,161.91000366210938,159.75,160.58999633789062,1230500.0,0.012337182559264415,1.7341522772047746,0.6091974182685562,49.44502683414651,47.08676942203006,0.4230133087846468,0.09394804659501688,5.633170749848489,0.43067393557203104,27.560305435248576,2.230010986328125,-3.1328028755389994,-0.04250640869139488,-4.52748787088305,4.44247505350026,-2.2849971397872366,2.199984322404447,4.370252358398432,64.11483515580937,11.718065669573804,2.2424907310958284,3,0.0149993896484375,5.2100067138671875,10.965003967285156,5.480003356933594,-5.9099884033203125,1,-0.022394031882894017,1.1272668423729597,159.67999267578125,1.5675716544092377,158.55999755859375,-1.0390649214410033,158.44000244140625,-0.022394031882894017
11348,2018-03-07,163.0,163.72999572753906,159.0500030517578,159.74000549316406,1194700.0,0.008351414503486643,-1.0172384876696472,3.0754735993550986,51.413330078125,48.82278469979814,-0.7310995552022916,-1.4185740054517737,4.201902934955939,-0.7440852094380261,26.55587224321917,4.67999267578125,-2.3730804454981467,1.364499664306635,-3.0173012789493043,5.746300607562574,-0.8264008073213347,3.5554001359346046,2.6310361361328205,90.1882326882532,40.117274089388836,2.1909004716279687,3,-1.3350067138671875,2.5149993896484375,9.957504272460938,4.215003967285156,-7.9799957275390625,2,-0.02625766122268025,1.7341522772047746,161.64999389648438,1.1272668423729597,159.67999267578125,1.5675716544092377,158.55999755859375,-0.02625766122268025
11349,2018-03-08,166.25,166.6199951171875,163.58999633789062,164.30999755859375,2453000.0,0.019938650306748462,1.2611992985492724,0.595093776182207,56.84509546681702,50.68826434679226,-3.935647554692423,-4.687597694554086,0.943159583416957,-3.8267416067575653,26.082267283811788,3.6199951171875,-1.4346062208004184,4.4739997863769645,-0.31289960881258594,9.260899181566515,2.0805500887821893,6.86744948397174,-9.960006713867188,96.41824732232672,49.42087822692602,2.39344969759478,3,-4.5850067138671875,-0.7350006103515625,6.7075042724609375,0.9650039672851562,-9.889999389648438,3,-0.08210522644501883,-1.0172384876696472,163.0,1.7341522772047746,161.64999389648438,1.1272668423729597,159.67999267578125,-0.08210522644501883
11350,2018-03-09,170.3000030517578,171.08999633789062,166.52999877929688,167.17999267578125,2205000.0,0.024360920612077175,-1.0633481663553919,1.6082507472078025,65.91375371130002,51.47500097562848,-7.813409200871888,-8.035129021520106,-3.0677386012613113,-7.6776052345486505,24.67630555001576,4.839996337890625,-0.4215969771252617,7.816502380371105,2.390658434514336,13.242346326227874,5.103580407442735,10.529424353299476,-13.803409729003903,94.41305997006515,46.861193146804354,2.7129219729283784,3,-6.610008239746094,-5.655006408691406,2.8974990844726562,-3.0849990844726562,-12.330001831054688,4,-0.10399299117149596,1.2611992985492724,166.25,-1.0172384876696472,163.0,1.7341522772047746,161.64999389648438,-0.10399299117149596
11351,2018-03-12,169.1999969482422,170.69000244140625,167.83999633789062,170.5,1832200.0,-0.0064592253893343,2.3928483846649895,-0.41666625911489535,66.21286887201441,53.48739977503412,-6.845391306874603,-6.556960496710872,-1.9415706383281304,-6.392255045404738,23.018246939378045,2.850006103515625,0.3007489630251712,6.262996673583984,0.18805922102157524,12.337934126146394,3.225527947302794,9.300465399865175,-12.119667504882813,84.30232189726166,32.41840802644016,3.0374687262812,3,-5.510002136230469,-5.25,4.047504425048828,-1.7449951171875,-9.800003051757812,0,-0.07647755717965266,-1.0633481663553919,170.3000030517578,1.2611992985492724,166.25,-1.0172384876696472,163.0,-0.07647755717965266
11352,2018-03-13,169.92999267578125,171.67999267578125,169.39999389648438,169.7899932861328,1647300.0,0.004314395630647505,-3.956528950292737,-0.1076915853844619,67.41662993481451,55.87060922194543,-7.2936167372418765,-6.974295490197562,-2.6228426236168048,-6.925351375915966,21.852049763274888,2.4799957275390625,0.8219699028574041,6.567492675781239,-0.21138715728085344,13.34637250884333,3.1780527592501926,9.956932592312285,-12.28927655664063,86.14408996289804,28.934609667278075,3.3894399165310407,3,-5.944999694824219,-6.7649993896484375,3.0475120544433594,-2.1549911499023438,-10.839996337890625,1,-0.09080205579259326,2.3928483846649895,169.1999969482422,-1.0633481663553919,170.3000030517578,1.2611992985492724,166.25,-0.09080205579259326
11353,2018-03-14,169.33999633789062,171.24000549316406,168.60000610351562,170.72000122070312,2172800.0,-0.0034719964886734678,1.18180557131868,-9.857220708446867,62.85224894647823,56.67834123973808,-6.107419122489318,-6.107533328268232,-1.9944870637305883,-6.1509046073136915,20.542571277179185,2.6399993896484375,0.5620093136511457,5.602996826171875,-1.636014199692056,12.842007852035806,1.9834913132399095,9.22250233910384,-10.856923625351556,71.07543390432791,13.816000332348978,3.6195055129319598,3,-5.355003356933594,-6.1750030517578125,0.410003662109375,-1.2799911499023438,-11.050003051757812,2,-0.08031174642043792,-3.956528950292737,169.92999267578125,2.3928483846649895,169.1999969482422,-1.0633481663553919,170.3000030517578,-0.08031174642043792
11354,2018-03-15,170.17999267578125,171.8300018310547,169.10000610351562,169.67999267578125,1184300.0,0.00496041311005202,-2.289204691693937,-0.36231755860238835,63.16678930126702,58.66517765517694,-5.707133570955534,-6.6829381251370705,-2.734636490362533,-6.795222617412492,19.456839652768505,2.7299957275390625,0.8191676086444772,6.057493591308599,-1.7000190436266962,13.815006226243895,2.178737273840966,9.936249908776233,-10.905104765447646,68.86776971333646,13.433861895385022,3.8787563174676474,3,-5.7899932861328125,-6.939994812011719,-2.5149917602539062,-2.5149917602539062,-13.579986572265625,3,-0.08908208400386053,1.18180557131868,169.33999633789062,-3.956528950292737,169.92999267578125,2.3928483846649895,169.1999969482422,-0.08908208400386053
11355,2018-03-16,170.9600067138672,171.8300018310547,169.6999969482422,170.63999938964844,1940600.0,0.00458346498799056,1.067968356493141,0.6400146484375,62.025335846493014,60.58789766571729,-5.077146373572134,-7.235345124603128,-3.4259254031675255,-7.39778514834353,18.644903936875366,2.1300048828125,1.3387234570767532,6.457507324218739,-1.866615678184786,14.781630326622263,2.295445823016962,10.619568825420515,-10.680709689875897,78.19564111683475,26.512561621529102,4.162061501201763,3,-5.5200042724609375,-7.720008850097656,-3.2950057983398438,-3.2950057983398438,-21.310012817382812,4,-0.08540012593677193,-2.289204691693937,170.17999267578125,1.18180557131868,169.33999633789062,-3.956528950292737,169.92999267578125,-0.08540012593677193
11356,2018-03-19,167.6300048828125,170.64999389648438,165.85000610351562,170.22999572753906,1653700.0,-0.01947825046958529,1.7907009754128538,-8.124785428189968,59.134408707982,61.66449565169901,-0.5597001019426102,-3.69467671950315,-0.050188830970455456,-3.9155582487495053,17.67244926157503,5.1100006103515625,1.7990051222561476,2.8735054016113395,-5.509573929442865,11.256584732665544,-1.318034263915763,7.065045067138442,-6.426651474256147,29.765887141016318,-23.07034616954498,4.191539665527107,3,-2.19000244140625,-4.390007019042969,-0.1100006103515625,-0.1100006103515625,-16.029998779296875,0,-0.05762693659087181,1.067968356493141,170.9600067138672,-2.289204691693937,170.17999267578125,1.18180557131868,169.33999633789062,-0.05762693659087181
11357,2018-03-20,167.8000030517578,169.10000610351562,167.1199951171875,168.10000610351562,1402800.0,0.001014127328005321,-1.385528214650109,0.11538619544230104,64.19642413149256,63.08483943540653,0.2619719315101179,-3.537249485077666,-0.16766552078897234,-3.9772618603906835,16.336609697306717,1.980010986328125,2.5703093701786486,2.720503234863287,-5.605928066210595,11.046934535937169,-1.4427124156736681,6.883718885400242,-5.746517769401606,32.60866791696967,-25.77769067679739,4.163215650536945,3,-0.09000396728515625,-3.7400054931640625,-1.6125030517578125,-0.94000244140625,-26.389999389648438,1,-0.05005964840586119,1.7907009754128538,167.6300048828125,1.067968356493141,170.9600067138672,-2.289204691693937,170.17999267578125,-0.05005964840586119
11358,2018-03-21,168.22000122070312,170.10000610351562,166.75,167.8000030517578,1317800.0,0.0025029687801361167,-1.6587304951226454,-1.399979655154875,74.6720362392257,65.06561063234082,0.7378977015961539,-3.593317515023415,-0.5788255900286003,-4.271372606593729,15.366717560897522,3.350006103515625,3.363312824293189,2.7925010681152287,-5.443069663847922,11.02807180007838,-1.3252842978663466,6.910286434096804,-5.384394614451054,39.63205368648014,-23.79676977345705,4.117785365981578,3,0.6200027465820312,-4.160003662109375,-2.032501220703125,-1.3600006103515625,-25.649993896484375,2,-0.05427419341671513,-1.385528214650109,167.8000030517578,1.7907009754128538,167.6300048828125,1.067968356493141,170.9600067138672,-0.05427419341671513
11359,2018-03-22,162.75,167.13999938964844,162.3699951171875,166.5500030517578,1277300.0,-0.03251694912025671,-1.0921012565042079,-9.047665758401454,58.32340128350779,64.22223814036391,6.324278396624607,1.9307828865486272,4.7950473589799,1.2946248593294172,14.819638769073718,5.850006103515625,3.848613185211491,-2.6489997863769474,-10.919151642852597,5.621152070098702,-6.784075714614772,1.4860761418608774,9.080001831054688,4.016962083710367,-62.08877012289062,4.135075928237823,3,4.349998474121094,1.30999755859375,3.0024986267089844,4.1100006103515625,-20.729995727539062,3,-0.02740403510824696,-1.6587304951226454,168.22000122070312,-1.385528214650109,167.8000030517578,1.7907009754128538,167.6300048828125,-0.02740403510824696
11360,2018-03-23,156.91000366210938,164.02999877929688,156.6699981689453,163.05999755859375,1898700.0,-0.035883234026977684,-1.220209710382413,1.6184181467010925,45.3663639073916,61.90595981096138,11.248007229775311,7.605466027254039,10.519041076857434,7.172724008451127,14.636653695468793,7.3600006103515625,4.080645623944946,-8.136495971679693,-17.225360560570294,0.952368617210908,-12.680928266124994,-3.5920636772343926,14.73079803466797,1.7167780151125362,-65.92145014561535,4.544432294445299,3,7.339996337890625,7.149993896484375,8.4949951171875,9.949996948242188,-12.910003662109375,4,-0.001975639228594339,-1.0921012565042079,162.75,-1.6587304951226454,168.22000122070312,-1.385528214650109,167.8000030517578,-0.001975639228594339
11361,2018-03-26,160.00999450683594,160.6300048828125,156.39999389648438,160.13999938964844,1510100.0,0.019756489531426613,6.621532455392736,0.02113902631461421,47.35654551294759,59.67706154186505,7.495561835653916,4.297355043117648,7.282195888482136,4.156552785629771,14.76608272183338,4.230010986328125,4.001993034291473,-4.764505004882807,-14.124097047050299,4.595087037284685,-9.444301025966553,-0.08470898379906089,11.031975048828116,26.35034593982919,-40.00959710553166,4.679796021083751,3,4.105003356933594,4.0500030517578125,4.907505035400391,6.850006103515625,-16.899993896484375,0,-0.06474595941510997,-1.220209710382413,156.91000366210938,-1.0921012565042079,162.75,-1.6587304951226454,168.22000122070312,-0.06474595941510997
11362,2018-03-27,155.63999938964844,160.58999633789062,154.61000061035156,160.36000061035156,1567300.0,-0.02731076349734396,1.3088819239062555,36.306338028169016,39.18918616040111,57.04783234341204,10.756513960923826,8.504830286022667,11.41273351904809,8.599059932335308,15.42966458643747,5.9799957275390625,3.1687703357027033,-8.754499816894537,-18.95569418585802,1.4466945520689478,-13.855097001376265,-3.6539026324128088,14.523451626464833,6.649441020220598,-54.35431451545614,5.100597184481741,3,7.5800018310546875,7.5800018310546875,8.364997863769531,11.220001220703125,-11.350006103515625,1,-0.02595729441002237,6.621532455392736,160.00999450683594,-1.220209710382413,156.91000366210938,-1.0921012565042079,162.75,-0.02595729441002237
11363,2018-03-28,153.86000061035156,156.1199951171875,153.07000732421875,155.3000030517578,1891000.0,-0.011436640878162763,-1.0198668135288351,0.3050851841075874,30.97942522559073,53.47145855722579,11.297842631096728,10.21138041492469,12.96956337155757,10.464310445924554,15.791461771816564,3.04998779296875,2.28622021016065,-10.155498504638672,-21.335174888981726,1.0241778797043821,-15.745336696810199,-4.565660312467145,15.059174373300777,5.614738675466955,-48.80631025525393,5.589838192171522,3,8.590003967285156,8.590003967285156,10.144996643066406,13.0,-8.389999389648438,2,-0.08091769724979814,1.3088819239062555,155.63999938964844,6.621532455392736,160.00999450683594,-1.220209710382413,156.91000366210938,-0.08091769724979814
11364,2018-03-29,156.66000366210938,158.39999389648438,154.41000366210938,154.86000061035156,1148800.0,0.018198381909855676,-1.9555516623621763,-1.25,28.224771958508953,49.715840347449785,7.127923072087128,7.664130867364179,9.916298056920823,7.7370075956844175,15.08674031625479,4.5399932861328125,1.2787908369427612,-7.266495513916027,-18.659367336115025,4.126376308282971,-12.96293142501554,-1.5700596028165137,10.674254555599617,32.755466576821654,-15.920849584125676,5.696435911099505,3,5.1999969482421875,5.790000915527344,6.6374969482421875,10.199996948242188,-11.870010375976562,3,-0.08993997196808767,-1.0198668135288351,153.86000061035156,1.3088819239062555,155.63999938964844,6.621532455392736,160.00999450683594,-0.08993997196808767
11365,2018-04-02,152.86000061035156,155.99000549316406,150.74000549316406,155.6999969482422,2008800.0,-0.02425637024721261,2.0701633844039726,-1.5777730682829654,25.984712500459736,46.03254076883619,9.041215279294391,11.610484909511399,13.436227205496266,11.583242478860313,14.341911697458071,5.9199981689453125,0.29190251081061547,-10.78149871826173,-22.995225356155487,1.4322279196320267,-16.888362037208594,-4.674635399314866,13.04783251800842,21.435745682718995,-21.794997290727018,6.106863318946878,4,7.560005187988281,8.425003051757812,10.479999542236328,14.0,-8.3699951171875,0,-0.07091453810419879,-1.9555516623621763,156.66000366210938,-1.0198668135288351,153.86000061035156,1.3088819239062555,155.63999938964844,-0.07091453810419879
11366,2018-04-03,155.36000061035156,155.49000549316406,152.55999755859375,153.6300048828125,1582700.0,0.016354834423772058,1.9447234639655873,-0.609154210679017,29.645159543694334,42.19351137019195,5.1603436567515075,9.2442028409761,10.611729664407761,9.133463671400932,14.002875750857207,2.9300079345703125,-0.8160118540075416,-8.065499114990246,-20.71908925931433,4.588091029333839,-14.392294187152288,-1.7387040428282035,8.727693201784916,46.90354732320314,8.725098976133822,6.326795072162046,4,5.060005187988281,5.9250030517578125,9.15250015258789,11.5,-8.889999389648438,1,-0.07312049797710063,2.0701633844039726,152.86000061035156,-1.9555516623621763,156.66000366210938,-1.0198668135288351,153.86000061035156,-0.07312049797710063
11367,2018-04-04,158.02999877929688,158.30999755859375,151.63999938964844,151.8699951171875,1868600.0,0.017185878980792157,-1.0151066733049363,3.5607045520696436,35.06733691990806,37.792989223601104,1.0713958668208647,6.628969090634229,7.610298307205625,6.532277261829847,13.826055497530994,6.6699981689453125,-1.989472286946409,-5.214501190185558,-18.076867127049866,7.647864746678749,-11.645684158617712,1.2166817782465955,4.455972434562909,95.16976922540611,58.626418789407936,6.431182968432153,4,0.910003662109375,3.2550048828125,6.8925018310546875,8.830001831054688,-12.209991455078125,2,-0.09441244247418135,1.9447234639655873,155.36000061035156,2.0701633844039726,152.86000061035156,-1.9555516623621763,156.66000366210938,-0.09441244247418135
11368,2018-04-05,158.72000122070312,160.0800018310547,157.74000549316406,158.9499969482422,1493700.0,0.004366275053699686,-1.1369954641416358,-0.03733694655959099,34.809131648717766,35.180292597513315,-1.2380960731881316,5.904611834285788,6.600685704820648,5.918671714367861,14.03152621232352,2.339996337890625,-2.932742064032567,-4.310498809814447,-17.331433874553113,8.710436254924218,-10.820966342183794,2.1999687225548996,2.3564541066731692,85.43895991870689,50.79569893137567,6.510467532369337,4,-1.3349990844726562,2.56500244140625,6.567497253417969,8.139999389648438,-12.930007934570312,3,-0.09091486784016034,-1.0151066733049363,158.02999877929688,1.9447234639655873,155.36000061035156,2.0701633844039726,152.86000061035156,-0.09091486784016034
11369,2018-04-06,152.60000610351562,157.64999389648438,151.33999633789062,157.08999633789062,1514800.0,-0.038558436681697894,1.2495593707161041,19.522059311351423,28.680900885513324,33.326352261749065,3.6774319676062532,11.541277876033803,12.300799667524501,12.101008947235698,15.434448709470658,7.3800048828125,-4.267642923425399,-9.747994232177746,-23.47044198950462,3.97445352514913,-16.60921811084117,-2.886770353514322,7.4799957275390625,19.914361238086215,-8.838955457971338,6.861223878663436,4,3.0849990844726562,8.68499755859375,12.752490997314453,14.259994506835938,-7.100006103515625,4,-0.04672349015488175,-1.1369954641416358,158.72000122070312,-1.0151066733049363,158.02999877929688,1.9447234639655873,155.36000061035156,-0.04672349015488175
11370,2018-04-09,152.58999633789062,155.82000732421875,152.3300018310547,153.9199981689453,1011900.0,-6.559479177348226e-05,-2.7729975833257727,0.2962148605296069,31.076985102134856,31.517512216103206,3.3639618681277454,10.705337977305874,11.849917003386281,12.161321591424212,16.229254233163388,3.4900054931640625,-5.9866911897719035,-8.87250366210938,-22.719437938686326,4.974430614467565,-15.795970800397868,-1.9490365238208938,7.4900054931640625,14.302050507607566,-13.731506928773138,6.92346713828848,4,3.0750045776367188,8.69500732421875,11.960002899169922,14.270004272460938,-6.6299896240234375,0,-0.05111739457995479,1.2495593707161041,152.60000610351562,-1.1369954641416358,158.72000122070312,-1.0151066733049363,158.02999877929688,-0.05111739457995479
11371,2018-04-10,156.25999450683594,157.50999450683594,154.44000244140625,156.19000244140625,1909600.0,0.024051368091120295,1.3891062596852048,-0.052625540653717745,36.655861296023396,31.236031675616793,-0.9989660724625651,6.34132445326145,7.61934893113326,8.555973266724834,16.905593193865993,4.9199981689453125,-6.9803901855694335,-4.555505371093744,-18.085811068868765,8.974800326681276,-11.320658219981254,2.209647477793766,2.6992077636718648,56.292849847674084,27.646744542778265,6.765152848887508,4,-0.8499908447265625,5.0250091552734375,8.00250244140625,10.600006103515625,-11.949996948242188,1,-0.07532311165643213,-2.7729975833257727,152.58999633789062,1.2495593707161041,152.60000610351562,-1.1369954641416358,158.72000122070312,-0.07532311165643213
11372,2018-04-11,154.5,155.60000610351562,153.66000366210938,154.63999938964844,898900.0,-0.011263244392082372,-1.1318801089918256,-2.000218007412252,34.61192759842744,31.639643050376428,0.6507466343410044,7.258203988733442,8.850595945614941,10.356190342231798,17.445034711979833,2.5999908447265625,-7.199662765885563,-5.544000244140619,-18.638682928382707,7.550682440101468,-12.091341586261677,1.0033410979804387,3.4728986572265512,36.15562558377052,8.531553378148772,6.547341342121051,4,0.910003662109375,6.785003662109375,9.762496948242188,12.360000610351562,-8.729995727539062,2,-0.051974102131371325,1.3891062596852048,156.25999450683594,-2.7729975833257727,152.58999633789062,1.2495593707161041,152.60000610351562,-0.051974102131371325
11373,2018-04-12,155.74000549316406,156.85000610351562,155.02000427246094,155.42999267578125,933400.0,0.008025925522097577,-2.2389710350415233,-2.2143869209809264,41.313511651326564,33.0939474606895,-0.3291488675570804,5.2144266452915815,7.140476873991759,9.206977762056539,18.122252391118682,2.350006103515625,-7.726541090931448,-3.62399520874024,-16.08316417863867,8.835173761158188,-9.853579693689454,2.605589276208974,1.769989013671875,69.73075844191018,37.504516189180684,6.229584484949211,4,-0.3300018310546875,5.5449981689453125,8.522491455078125,11.1199951171875,-8.94000244140625,3,-0.06369588942502469,-1.1318801089918256,154.5,1.3891062596852048,156.25999450683594,-2.7729975833257727,152.58999633789062,-0.06369588942502469
11374,2018-04-13,155.02000427246094,157.13999938964844,154.3699951171875,157.00999450683594,732000.0,-0.004623097440013435,1.4622260199652777,-6.419057931781267,47.317627563362095,35.46427135656754,0.1494725153677905,4.996625802794313,7.421307093356347,9.981455000196632,18.738808484560675,2.7700042724609375,-7.614756761944847,-3.5859970092773494,-15.081901034330627,7.909907015775929,-9.333949021803988,2.1619550032492896,-4.279998779296875,51.93062248877682,15.190591883966505,5.747952012526645,4,0.6899948120117188,6.2649993896484375,8.569992065429688,11.839996337890625,-5.290008544921875,4,-0.05954077365464128,-2.2389710350415233,155.74000549316406,-1.1318801089918256,154.5,1.3891062596852048,156.25999450683594,-0.05954077365464128
11375,2018-04-16,156.36000061035156,156.94000244140625,155.49000549316406,156.5800018310547,836400.0,0.008644022067858304,2.0850918771508344,0.11055391976444608,44.54736515780787,37.12007198035793,-0.717266047593796,2.6422192572133554,5.667676129352799,8.716734100878,19.38868403541983,1.9199981689453125,-7.007231539361243,-1.5160003662109318,-11.457991634675011,8.425990902253147,-6.486996000442986,3.454995268021122,-5.491995239257818,70.12995763198884,30.75068763759637,4.970995634232045,4,-0.6500015258789062,4.9250030517578125,7.2299957275390625,10.5,-9.100006103515625,0,-0.06945510723944437,1.4622260199652777,155.02000427246094,-2.2389710350415233,155.74000549316406,-1.1318801089918256,154.5,-0.06945510723944437
11376,2018-04-17,157.97000122070312,158.60000610351562,156.80999755859375,157.27999877929688,802700.0,0.010296754950543052,-1.1963229236875608,-3.1363573311138855,53.793554740583254,39.20076284932183,-2.143517350655287,0.2860761513227601,3.7412632792839418,7.164831283708281,20.78906869901272,2.2400054931640625,-6.465590902526685,0.5770004272461051,-8.245311176036012,9.399312030528222,-3.8341553743949532,4.9881562288871635,-6.976555969238291,87.24687102314147,41.92115995707333,4.411155801641058,4,-2.2600021362304688,3.31500244140625,6.1974945068359375,8.889999389648438,-9.910003662109375,1,-0.07602705839102031,2.0850918771508344,156.36000061035156,1.4622260199652777,155.02000427246094,-2.2389710350415233,155.74000549316406,-0.07602705839102031
11377,2018-04-18,159.39999389648438,160.2100067138672,157.25,158.67999267578125,1270000.0,0.009052305277781114,1.529891233469835,1.0434763379035825,59.12383592680808,41.90239665799854,-3.7534553593236524,-1.9030616677836178,2.303474732867244,5.792101588562389,22.106260646002728,2.9600067138671875,-5.392740460146513,2.4269935607910043,-4.998452479209561,9.85243960079157,-1.2857294592092785,6.139716580791287,-8.102286210937507,86.12994505279164,34.302984245763426,3.712723020000289,4,-3.6249923706054688,1.885009765625,4.420001983642578,7.4600067138671875,-12.039993286132812,2,-0.09466748378729672,-1.1963229236875608,157.97000122070312,2.0850918771508344,156.36000061035156,1.4622260199652777,155.02000427246094,-0.09466748378729672
11378,2018-04-19,159.08999633789062,159.64999389648438,157.5399932861328,159.32000732421875,976400.0,-0.0019447777318929438,3.7416589514110346,-0.31945916161573346,54.35951399625949,44.7555758925259,-3.7833100959832393,-2.4370823164721855,2.504554828691539,6.155586293570792,23.43460569265433,2.1100006103515625,-4.566210749181636,2.5734962463378963,-2.771855417529622,7.918847910205415,-0.09917958559586282,5.246172078271655,-7.257550710644551,80.82177822021211,25.484310064377738,2.672675831933764,4,-2.8199920654296875,2.19500732421875,4.484996795654297,7.7700042724609375,-11.660003662109375,3,-0.08372614477367524,1.529891233469835,159.39999389648438,-1.1963229236875608,157.97000122070312,2.0850918771508344,156.36000061035156,-0.08372614477367524
11379,2018-04-20,158.2899932861328,159.6699981689453,157.5800018310547,159.05999755859375,1181300.0,-0.005028619461771133,1.1004930338836194,3.3476847552076423,60.91675460770118,48.07110583758882,-2.3370703618377036,-2.0957963673144775,3.206665116572225,7.001454732889158,24.049933443251685,2.089996337890625,-4.133814289663121,1.9964935302734261,-2.569165468858273,6.562152529405125,-0.28633596929242344,4.279323029839276,-5.954893993689467,59.3217599327579,-0.2914881993527416,2.2828294995658513,4,-1.3549880981445312,2.9950103759765625,5.284999847412109,8.57000732421875,-14.269989013671875,4,-0.07258822870505233,3.7416589514110346,159.08999633789062,1.529891233469835,159.39999389648438,-1.1963229236875608,157.97000122070312,-0.07258822870505233
11380,2018-04-23,156.60000610351562,158.88999938964844,156.1699981689453,158.44000244140625,1128600.0,-0.010676525707865037,-1.0148066098514819,2.389592374611101,52.57690441687094,49.84011062879409,-0.02061185993082404,-0.45347405402480945,5.012118120151143,8.712297763349483,23.69020250433735,2.720001220703125,-3.7822968377306836,0.3220062255859375,-4.236940192590964,4.880952643762839,-1.9574669835025134,2.6014794346743884,-3.792412365786845,10.643738244336507,-48.487909537207756,2.279473209088457,4,0.33499908447265625,4.68499755859375,7.214992523193359,10.259994506835938,-10.870010375976562,0,-0.04386979634876487,1.1004930338836194,158.2899932861328,3.7416589514110346,159.08999633789062,1.529891233469835,159.39999389648438,-0.04386979634876487
11381,2018-04-24,149.64999389648438,157.99000549316406,147.58999633789062,157.17999267578125,2220600.0,-0.044380663704681855,1.2732199794548875,4.092398785928715,35.215232946928055,49.90714455640527,6.5857271899089085,5.9875840507648945,11.870909774029315,15.584523989818734,23.82806202848904,10.400009155273438,-2.6893292757472693,-6.110005950927729,-11.20613787633826,-1.0138740255171967,-8.658071913632995,-3.5619399882224627,10.560012817382812,16.32326358871431,-36.66974424491501,2.54806596270527,4,4.250007629394531,9.470001220703125,14.690006256103516,17.210006713867188,-5.9499969482421875,1,-0.01597059463498307,-1.0148066098514819,156.60000610351562,1.1004930338836194,158.2899932861328,3.7416589514110346,159.08999633789062,-0.01597059463498307
11382,2018-04-25,151.60000610351562,152.4499969482422,147.6999969482422,149.6300048828125,2070900.0,0.013030486378637018,1.5885679123218415,-0.2616203904467401,37.97298370093605,49.53597478413966,4.672448281321152,3.9203873386568375,9.808868854087251,13.544921175046824,23.66262962332119,4.75,-1.7022042451886534,-3.957994079589838,-9.38376559217943,1.4677774329997533,-6.670879835884648,-1.2451083232950282,8.35760040283202,33.1954400479995,-15.045096005863016,2.712885756294798,4,2.2999954223632812,7.2449951171875,12.739994049072266,15.259994506835938,-4.6399993896484375,2,-0.023350978907643816,1.2732199794548875,149.64999389648438,-1.0148066098514819,156.60000610351562,1.1004930338836194,158.2899932861328,-0.023350978907643816
11383,2018-04-26,141.41000366210938,148.83999633789062,140.44000244140622,148.8300018310547,4182600.0,-0.06721637223713772,1.2580667655208275,-3.76649419856552,33.382836384334624,47.98766465313661,14.098590775622455,13.839396706100985,19.752261512679382,23.531359886851703,23.56928718140681,11.160003662109403,-1.4393112648670865,-13.525496673583973,-21.852595305424586,-5.19839804174336,-17.68904598950428,-9.361947357663666,18.300250640869137,5.044209236687578,-44.84698877277484,4.163549315920314,4,8.915000915527344,13.860000610351562,24.474994659423828,25.449996948242188,4.7899932861328125,3,0.04207620956194402,1.5885679123218415,151.60000610351562,1.2732199794548875,149.64999389648438,-1.0148066098514819,156.60000610351562,0.04207620956194402
11384,2018-04-27,142.57000732421875,143.61000061035156,140.3699951171875,142.5800018310547,2946500.0,0.00820312306108928,2.1304520894301153,0.0013469689086672823,35.6117362061803,46.99481699184466,12.277995650269702,12.194922634989098,18.334055498490187,22.242407430026958,24.173108039500303,3.2400054931640625,-0.8970452789077967,-11.660993194580072,-21.601583255111706,-1.7204031340484391,-16.63128822484589,-6.690698164314256,16.36943690429686,11.879112848276424,-40.757668730541596,4.97029503026582,4,7.719993591308594,11.184989929199219,23.879993438720703,24.289993286132812,3.0699920654296875,4,0.034088413424223196,1.2580667655208275,141.41000366210938,1.5885679123218415,151.60000610351562,1.2732199794548875,149.64999389648438,0.034088413424223196
11385,2018-04-30,142.02000427246094,145.0,141.92999267578125,143.63999938964844,2307600.0,-0.003857775292857024,-2.4110845497855316,162.0885496183206,27.539456228952986,44.07769493499685,11.823300904612353,12.533795382107854,18.585449811387946,22.63739858429173,24.044193714139098,3.07000732421875,-0.8969461404732328,-11.668996429443354,-23.008042463936164,-0.32995039495054357,-17.33851944668976,-5.999473412196949,15.805273009374986,9.364405128404972,-41.0414752461371,5.6695230172464095,4,8.269996643066406,10.17999267578125,23.559993743896484,24.839996337890625,5.1599884033203125,0,0.014082523164575145,2.1304520894301153,142.57000732421875,1.2580667655208275,141.41000366210938,1.5885679123218415,151.60000610351562,0.014082523164575145
11386,2018-05-01,144.0,144.0,138.80999755859378,141.07000732421875,2667900.0,0.013941667849414419,2.542672638266828,-1.8086429055836033,33.552638497832135,41.23645077622175,8.552668634865995,10.181090039570392,16.349809040389573,20.53149135616266,24.04329424395937,5.190002441406222,-1.1519433887211505,-9.121000671386724,-21.220225064386398,2.978223721612949,-15.170612867886575,-3.0713884748868736,12.777960351957006,38.04987297393128,-13.573692921008387,6.0496121964998375,5,5.239997863769531,5.720001220703125,20.154998779296875,22.860000610351562,4.220001220703125,1,0.012013859219021317,-2.4110845497855316,142.02000427246094,2.1304520894301153,142.57000732421875,1.2580667655208275,141.41000366210938,0.012013859219021317
11387,2018-05-02,143.11000061035156,145.3699951171875,142.94000244140625,143.25,2073800.0,-0.0061805513170030135,-9.125059605175318,-0.0477814810957192,29.99682934326806,38.529485814778255,7.69850822443658,10.43080172077265,17.007558769883616,21.26868773289226,24.73012313357722,2.42999267578125,-1.4705783047306227,-9.265000152587902,-21.91702216168116,3.3870218565053563,-15.591011157134517,-2.938989148041287,12.230522718136399,42.871421486446444,-6.194779906335135,6.326011004546623,5,6.129997253417969,6.589996337890625,20.977497100830078,23.75,4.649993896484375,2,0.004122677208960646,2.542672638266828,144.0,-2.4110845497855316,142.02000427246094,2.1304520894301153,142.57000732421875,0.004122677208960646
11388,2018-05-03,144.2899932861328,145.10000610351562,141.0,141.85000610351562,2312800.0,0.00824535441792107,1.0197010639777206,-17.428555858310627,33.25006026340587,35.45540866541211,4.6917443243503385,8.552827645275386,15.606818659775882,19.938168560430654,26.024669364084087,4.100006103515625,-2.328185130089679,-7.363507080078136,-20.137221439155354,5.410207278999081,-13.750364259616731,-0.9766499005395417,9.728087980763604,83.53655132630553,33.39377786021501,6.386857179538608,5,4.560005187988281,5.220008850097656,18.930007934570312,22.550010681152344,4.8899993896484375,3,0.0185044947811428,-9.125059605175318,143.11000061035156,2.542672638266828,144.0,-2.4110845497855316,142.02000427246094,0.0185044947811428
11389,2018-05-04,145.47000122070312,146.3800048828125,142.77000427246094,144.0399932861328,1462000.0,0.008178030282601112,1.221528407036851,0.5860719042943711,32.914973573624465,33.27074968282917,1.6784905495746045,7.179358937625807,14.148813221608037,18.61296764302955,26.166102910373517,3.6100006103515625,-3.5716800001891613,-5.826998901367176,-18.88432101011398,7.230323207379627,-12.355659955740578,0.7016621530062253,7.331433349529078,87.97882719085356,38.69689058206974,6.528661054373394,5,2.9300003051757812,4.040000915527344,16.980003356933594,20.600006103515625,4.470001220703125,4,0.0050181874023051964,1.0197010639777206,144.2899932861328,-9.125059605175318,143.11000061035156,2.542672638266828,144.0,0.0050181874023051964
11390,2018-05-07,144.7899932861328,146.47999572753906,144.25,145.72999572753906,1289100.0,-0.004674557839170035,-1.2079285703494433,-0.6573407172658109,28.70071041606562,32.54691384606668,0.5666640482921252,7.63657983720816,14.516557944835967,19.165666498300936,26.304269650665933,2.2299957275390625,-4.740552177991589,-6.117006683349615,-19.474221839553877,7.240208472854647,-12.795614261451732,0.5616008947525017,6.892126323168327,77.9660646041765,32.103146704338265,6.67860757810213,5,0.8400039672851562,4.720008850097656,17.365009307861328,21.280014038085938,3.9000091552734375,0,0.005870613598522922,1.221528407036851,145.47000122070312,1.0197010639777206,144.2899932861328,-9.125059605175318,143.11000061035156,0.005870613598522922
11391,2018-05-08,144.49000549316406,145.74000549316406,143.1699981689453,143.27000427246094,1352500.0,-0.0020718820835630147,-2.6196943972835314,-1.297870268164405,24.991643756311973,31.104542741108446,0.06451860349159233,7.38838437114066,14.446324263512821,19.353670454246867,26.96643738517612,2.57000732421875,-6.175129754332488,-5.828495025634766,-19.229742571539532,7.572752520270001,-12.529118798587149,0.8721287473176176,6.162344352080481,63.68628127984586,21.970199180445867,6.700623772952381,5,-0.665008544921875,5.019996643066406,16.362499237060547,20.415000915527344,4.399993896484375,1,0.018617115927402006,-1.2079285703494433,144.7899932861328,1.221528407036851,145.47000122070312,1.0197010639777206,144.2899932861328,0.018617115927402006
11392,2018-05-09,146.47000122070312,146.75,143.9499969482422,145.16000366210938,1246800.0,0.01370334038524712,1.9946634897839284,1.073767416264352,29.9555420697464,30.72373226170975,-3.0393107366267316,5.034054612114232,12.182727150384551,17.27302557615826,27.416385460996917,2.8000030517578125,-7.304808080351478,-3.4469993591308707,-16.801839088235283,9.907840369973542,-10.124419223683077,3.2304205054213355,3.23496044160936,95.13045601222827,55.950149526710575,6.677419864552212,5,-3.69000244140625,3.0400009155273438,14.382503509521484,18.43500518798828,2.17999267578125,2,0.011947839048373377,-2.6196943972835314,144.49000549316406,-1.2079285703494433,144.7899932861328,1.221528407036851,145.47000122070312,0.011947839048373377
11393,2018-05-10,145.82000732421875,146.97999572753906,145.1300048828125,146.88999938964844,1246600.0,-0.004437727118640211,1.9600214846372637,-0.8167893584307878,30.09897026313982,30.11120271248303,-1.8975160359657082,5.167713244014806,12.59374778556014,17.83625060764706,28.211398601700715,1.8499908447265625,-7.410535474078216,-3.6009933471679574,-16.780949694313165,9.57896299997725,-10.190971520740561,2.9889848264046464,3.013357209796226,72.44677535102535,34.33477848198431,6.5899781735726,5,-2.9250106811523438,3.6899948120117188,14.292495727539062,19.084999084472656,-0.100006103515625,3,0.013303984948401348,1.9946634897839284,146.47000122070312,-2.6196943972835314,144.49000549316406,-1.2079285703494433,144.7899932861328,0.013303984948401348
11394,2018-05-11,145.7899932861328,147.17999267578125,145.33999633789062,146.1699981689453,1084700.0,-0.00020582935522150958,-1.874997019764919,0.3551473838826063,31.78294174974478,30.582701103682123,-1.5228578890869926,4.712389876520206,12.476226448922006,17.738203072915837,28.905762278284385,1.839996337890625,-7.789890815534619,-3.1695068359375114,-16.169135595022453,9.83012192314743,-9.669321215479982,3.3303075436049596,2.241501889848479,65.33662609066243,22.768987965908977,6.49981437954247,5,-2.7949981689453125,3.7200088500976562,13.54500961303711,19.115013122558594,-2.67999267578125,4,0.02325262052104704,1.9600214846372637,145.82000732421875,1.9946634897839284,146.47000122070312,-2.6196943972835314,144.49000549316406,0.02325262052104704
11395,2018-05-14,145.5,146.80999755859375,145.0,146.19000244140625,1273600.0,-0.001989116533969937,-1.1420058506988335,1.815772566655959,40.982198750119366,31.4082077983807,-0.7680872371825274,4.371175585197449,12.6084043600639,17.882937630422134,29.658701043590874,1.80999755859375,-7.169222832576395,-2.9165000915527344,-15.515647141683075,9.682646958577607,-9.216073616617905,3.383073433512436,1.793775366590296,58.104863412722274,11.712796569333953,6.299573525065167,5,-1.410003662109375,4.010002136230469,12.985004425048828,19.405006408691406,-2.529998779296875,0,0.030515480696950092,-1.874997019764919,145.7899932861328,1.9600214846372637,145.82000732421875,1.9946634897839284,146.47000122070312,0.030515480696950092
11396,2018-05-15,145.9600067138672,146.10000610351562,144.14999389648438,144.74000549316406,1596800.0,0.003161558170908574,1.6000162760416667,-1.7681114551083592,36.895914800384304,32.1747728491714,-1.0290436978127957,3.125524013626517,11.95656746403057,17.25651825483095,30.997496435791295,1.95001220703125,-6.655461279483518,-1.8559936523437557,-13.65751793251556,9.945530627828049,-7.756755792429658,4.044768487742147,1.2199859619140625,62.229486822152204,13.582864381378307,5.9007621400859,5,-1.8700103759765625,3.5499954223632812,12.514995574951172,18.94499969482422,-5.20001220703125,1,0.018703724321490478,-1.1420058506988335,145.5,-1.874997019764919,145.7899932861328,1.9600214846372637,145.82000732421875,0.018703724321490478
11397,2018-05-16,144.30999755859375,146.55999755859375,143.77999877929688,145.97000122070312,1859900.0,-0.011304529181805467,-1.0441158321085169,-1.3606573779923457,61.170999391059624,35.2770994189107,0.9041688996860273,3.7809133851548893,13.328109319875352,18.71142643779342,32.80140637653714,2.779998779296875,-5.835789712589047,-2.7515029907226562,-13.297428948394042,7.79442296694873,-8.02446596955835,2.521459988113037,-5.499999999999972,15.588227374316718,-36.98036291179517,5.2729629788356975,5,0.6650009155273438,5.200004577636719,14.037506103515625,20.595008850097656,-2.8499908447265625,2,0.03173724557229707,1.6000162760416667,145.9600067138672,-1.1420058506988335,145.5,-1.874997019764919,145.7899932861328,0.03173724557229707
11398,2018-05-17,145.77000427246094,146.6199951171875,144.1999969482422,144.3000030517578,1448200.0,0.01011715569653715,-1.8981780969610584,-0.885540950455005,62.048168545096686,38.51412108240762,-0.3618753751217696,1.3405726656944807,11.557337929426978,17.067458525394102,34.69438384607921,2.4199981689453125,-5.321122301110734,-0.6254966735839957,-9.52719107424943,8.276197727081438,-5.076343873916727,3.8253505267487355,-6.805006713867158,58.529678398003796,0.780511466905196,4.450847200332718,5,-0.5950088500976562,3.7399978637695312,12.577499389648438,19.13500213623047,-4.80999755859375,3,0.019757079917761544,-1.0441158321085169,144.30999755859375,1.6000162760416667,145.9600067138672,-1.1420058506988335,145.5,0.019757079917761544
11399,2018-05-18,146.8000030517578,147.6199951171875,145.58999633789062,145.82000732421875,1864500.0,0.00706591719220695,-1.8194080934165493,0.6666632066266686,67.36916928372456,42.8106165121475,-1.322442118238797,-0.6264834614565586,10.117362611351666,15.87566304217961,36.55364114097339,2.029998779296875,-4.544181222212245,0.9790016174316349,-5.956406469970119,7.914409704833389,-2.488702426269242,4.446705661132512,-7.528805590820298,78.6460195980259,14.166103497342078,3.4677040437008735,5,-1.4050064086914062,2.7099990844726562,11.547500610351562,18.105003356933594,-5.850006103515625,4,-0.007356960549066982,-1.8981780969610584,145.77000427246094,-1.0441158321085169,144.30999755859375,1.6000162760416667,145.9600067138672,-0.007356960549066982
11400,2018-05-21,149.72999572753906,150.75,148.02000427246094,148.07000732421875,1658500.0,0.019959077757976784,-2.1022775547714208,1.6938731023744649,69.47652315527964,47.75338088981057,-3.8867350838209234,-4.31898620349466,6.672423660732363,12.799747829829755,37.7684486264383,3.9499969482421875,-3.855083578872808,4.252494812011719,-0.8816611521775144,9.386650776200952,1.6854168299171022,6.819572794106335,-9.957870407226551,85.36579492366229,16.817987091363122,2.5670779820946197,5,-2.464996337890625,-0.21999359130859375,8.767505645751953,13.830009460449219,-8.729995727539062,0,-0.04421288523399003,-1.8194080934165493,146.8000030517578,-1.8981780969610584,145.77000427246094,-1.0441158321085169,144.30999755859375,-0.04421288523399003
11401,2018-05-22,147.25999450683594,150.7100067138672,147.17999267578125,149.6699981689453,1272100.0,-0.01649636873828364,-1.7470848077516803,-1.4518195773469744,62.73785058196935,51.3958596133909,-1.0979511287386572,-2.147312146439276,8.623621809910162,15.10750314798031,37.50443934587147,3.5300140380859375,-3.266545692570844,1.901993560791027,-2.925338247279342,6.729325368861396,-0.5116723432441574,4.315659464826211,-6.609639212148437,49.92819394639941,-20.964180038154403,2.41366590403518,5,0.0050048828125,2.2500076293945312,11.237506866455078,16.300010681152344,-8.699996948242159,1,-0.02913210271737221,-2.1022775547714208,149.72999572753906,-1.8194080934165493,146.8000030517578,-1.8981780969610584,145.77000427246094,-0.02913210271737221
11402,2018-05-23,148.05999755859375,148.16000366210938,145.75,146.61000061035156,1146400.0,0.0054325891728910225,1.9212003514125862,-0.6016575705005635,61.847893742944855,54.92351777781368,-1.8424476095478042,-3.400465462180591,7.279881651849678,14.154965193167754,37.345585908418734,2.410003662109375,-2.428401135433603,2.8789970397949105,-1.1837076106141353,6.941701690203956,0.8476447145903876,4.910349364999433,-6.60167068748126,58.931279571169995,-9.933660249205019,2.031352325204526,5,-0.7949981689453125,1.4500045776367188,10.437503814697266,14.6300048828125,-9.520004272460966,2,-0.04930435750459128,-1.7470848077516803,147.25999450683594,-2.1022775547714208,149.72999572753906,-1.8194080934165493,146.8000030517578,-0.04930435750459128
11403,2018-05-24,147.36000061035156,148.27000427246094,146.25,147.60000610351562,889300.0,-0.004727792515092921,1.5569644702405672,-0.1655213781346354,56.1244277957044,57.628127338475856,-1.0069180839305716,-2.352466394717567,7.435817042231633,14.694572834711948,36.19935141566271,2.0200042724609375,-1.4270807009313558,1.881500244140625,-1.8786496418637455,5.6416501301449955,0.0014253011384539604,3.761575187142796,-5.158339888928083,34.30238403624256,-30.816909976489825,1.8800749430021788,5,-0.095001220703125,1.8799972534179688,11.170001983642578,14.635002136230469,-8.75,3,-0.04003796058663911,1.9212003514125862,148.05999755859375,-1.7470848077516803,147.25999450683594,-2.1022775547714208,149.72999572753906,-0.04003796058663911
11404,2018-05-25,147.42999267578125,148.2100067138672,146.47999572753906,146.5500030517578,671400.0,0.0004749732976370158,-2.392164195850225,-3.6665395130014624,58.906885300589046,59.61975917741694,-0.916155184896212,-2.149919607609519,6.784279626453895,14.488198283328813,34.98312020784557,1.730010986328125,-0.6707902330637978,1.7084930419921989,-1.8846868021282148,5.301672886112613,-0.08809688006800798,3.5050829640524057,-4.544464812071652,33.599853515625,-28.65950315936106,1.7965899220602035,5,-0.1649932861328125,1.8100051879882812,11.347511291503906,13.855010986328125,-8.199996948242188,4,-0.043885140631746866,1.5569644702405672,147.36000061035156,1.9212003514125862,148.05999755859375,-1.7470848077516803,147.25999450683594,-0.043885140631746866
11405,2018-05-29,144.02000427246094,146.3300018310547,143.49000549316406,145.94000244140625,1634800.0,-0.02312954332717998,1.1037033688053486,-2.1818418269147406,48.689343522883945,60.93014014658357,2.5276248676934188,1.4941944108244058,9.535962079896024,17.72957333094908,34.38289521938762,3.9399871826171875,0.07280281499203056,-1.8014953613281364,-5.056321419178943,1.45333069652267,-3.4289083902535253,-0.1740823324027474,6.7299957275390625,7.340702073250628,-52.47698138271881,1.6274130289253992,5,3.0999984741210938,4.829994201660156,15.09000015258789,17.264999389648438,-3.1399993896484375,1,-0.021316534044887425,-2.392164195850225,147.42999267578125,1.5569644702405672,147.36000061035156,1.9212003514125862,148.05999755859375,-0.021316534044887425
11406,2018-05-30,145.72999572753906,146.41000366210938,144.57000732421875,144.83999633789062,1115800.0,0.01187329123975811,-1.5734620925145388,-0.46354179084312835,47.90485283380783,59.45612386244448,0.8734251720084671,-0.08384344848047931,7.2813144187194325,15.85616668737228,33.35200573926064,2.3899993896484375,0.7867128018891663,-0.1780036926269588,-3.318967606215409,2.9629602209614916,-1.748485649421184,1.3924782641672664,4.874804382324214,46.86173235183329,-8.13844595931402,1.5704819567942296,5,1.3900070190429688,2.6700057983398438,13.380008697509766,15.555007934570312,-6.089996337890625,2,-0.032457255652311945,1.1037033688053486,144.02000427246094,-2.392164195850225,147.42999267578125,1.5569644702405672,147.36000061035156,-0.032457255652311945
11407,2018-05-31,143.6999969482422,146.08999633789062,142.80999755859375,145.99000549316406,2677800.0,-0.013929862340023802,1.6345475046573192,-2.573045073465119,44.43274389828538,57.498854457243226,3.13776527021804,2.1003065089949473,8.72635821008842,17.711202890913455,32.8204954156081,3.279998779296875,1.082903315923204,-2.237502288818348,-5.27727135027061,0.8022667726339137,-3.757386819544479,-0.7176177580922172,6.762507269287113,16.300335078124345,-34.985479258869816,1.5198845307261333,5,3.0800018310546875,1.9300003051757812,12.810001373291016,16.01000213623047,0.0,3,-0.03576895962983029,-1.5734620925145388,145.72999572753906,1.1037033688053486,144.02000427246094,-2.392164195850225,147.42999267578125,-0.03576895962983029
11408,2018-06-01,146.9600067138672,147.75,145.00999450683594,145.0399932861328,1266100.0,0.02268622014514854,-1.7676669595104884,-0.8384306827116567,52.62688371111473,55.86082272695323,0.07186666184014712,-1.0007239882108365,4.893674682323535,14.268821547187287,31.77518553008284,4.0500030517578125,1.5324638047126484,0.8890068054199105,-2.079803973490982,3.857817584330803,-0.5953985840355358,2.373412194875357,3.1963972373046943,76.85189109764195,26.213881890429093,1.48440538945544,6,-0.1800079345703125,-2.1800079345703125,9.412494659423828,12.749992370605469,-2.9000091552734375,4,-0.05729459065777176,1.6345475046573192,143.6999969482422,-1.5734620925145388,145.72999572753906,1.1037033688053486,144.02000427246094,-0.05729459065777176
11409,2018-06-04,146.1999969482422,147.97000122070312,146.1300048828125,147.47999572753906,1170000.0,-0.005171541445998629,-1.5915753277455404,-0.6666613685130732,51.53913100076562,53.86777915422945,0.8245223539592246,-0.19312214791264637,5.236713481286159,14.81959132806935,31.03664153070843,1.839996337890625,1.5788517679440304,0.09249725341797443,-2.863122691174226,3.048117198010175,-1.3853127188781116,1.5703072257140605,3.662550747226561,65.69761596375744,15.343000171896904,1.4778099722960938,6,0.5600051879882812,-1.4199981689453125,6.597507476806641,9.935005187988281,-4.589996337890625,0,-0.0519151607135645,-1.7676669595104884,146.9600067138672,1.6345475046573192,143.6999969482422,-1.5734620925145388,145.72999572753906,-0.0519151607135645
11410,2018-06-05,145.63999938964844,146.72999572753906,145.0,146.36000061035156,1987800.0,-0.003830352737914211,1.3698710311239313,0.5625014901175405,49.29945845987753,52.37462447399703,0.8306985775275848,0.45726504138175983,5.552905155758964,15.189717427032207,30.385049526946833,1.7299957275390625,1.4928425362569726,-0.5100006103515682,-3.4097694523088364,2.3897682316057,-1.9598850313302023,0.9398838106270659,3.9404463003453145,54.844957801789654,5.744892092381299,1.4498844209786337,6,-0.09999847412109375,-0.8600006103515625,6.382499694824219,10.459999084472656,-3.1699981689453125,1,-0.04401265922117936,-1.5915753277455404,146.1999969482422,-1.7676669595104884,146.9600067138672,1.6345475046573192,143.6999969482422,-0.04401265922117936
11411,2018-06-06,147.17999267578125,147.1999969482422,145.27000427246094,146.14999389648438,1333700.0,0.010573972072141169,2.6074382522388913,-1.4305514347475947,56.31323709479925,51.75966262420308,-0.8066659293130556,-0.9179310304623982,3.682036832596708,13.439895534217897,29.473307022730555,1.92999267578125,1.2656592146360026,0.895493316650402,-1.9286370458931685,3.7196236791939725,-0.5165718646213691,2.307558497922173,2.1296350889564906,84.68976774720109,30.055615622434864,1.4120651812717784,6,-1.6399917602539062,-2.399993896484375,4.065006256103516,8.920005798339844,-3.42999267578125,2,-0.04280464809403017,1.3698710311239313,145.63999938964844,-1.5915753277455404,146.1999969482422,-1.7676669595104884,146.9600067138672,-0.04280464809403017
11412,2018-06-07,148.22000122070312,148.5,147.08999633789062,147.1999969482422,886700.0,0.007066235879036098,-1.2741893804220759,0.9902965838049242,55.490808812214155,51.68926051492638,-2.0356628045383047,-1.918472872770792,2.457295872094278,12.169705625832734,28.655622510136297,1.410003662109375,0.7625095388478087,1.8480018615722713,-1.1057919509427165,4.801795674087259,0.3711049553147632,3.3248987678297794,0.8296413357888639,92.00003487723214,36.29473923475293,1.4768969062574955,6,-2.56500244140625,-2.345001220703125,1.2599983215332031,7.099998474121094,-6.399993896484375,3,-0.05788693671833711,2.6074382522388913,147.17999267578125,1.3698710311239313,145.63999938964844,-1.5915753277455404,146.1999969482422,-0.05788693671833711
11413,2018-06-08,147.75999450683594,148.49000549316406,147.07000732421875,148.19000244140625,1199200.0,-0.0031035400760942577,1.7572404189443431,-0.42157464059718464,52.20789302278572,50.94492803961491,-1.6907505648549943,-1.3762355127504406,2.7807995301498067,12.41527655503927,27.87275599217442,1.4199981689453125,0.5061198892983043,1.2909957885742074,-1.7134543414323673,4.295445918580782,-0.21122927642906575,2.7932208535774805,1.0400622497401173,78.85698590959821,24.977292800047962,1.502225065003285,6,-2.1049957275390625,-1.8849945068359375,1.7100028991699219,7.560005187988281,-4.55999755859375,4,-0.027476974211757432,-1.2741893804220759,148.22000122070312,2.6074382522388913,147.17999267578125,1.3698710311239313,145.63999938964844,-0.027476974211757432
11414,2018-06-11,149.17999267578125,149.77000427246094,148.02999877929688,148.02999877929688,1130300.0,0.00961016663329417,-2.0261125706552026,-2.6743550619211525,48.64062489393141,50.93951485862018,-3.169737515152974,-2.665924940966363,1.1477181334120132,10.758181910645845,26.93146803934623,2.010009765625,0.23342580337043728,2.5414939880371037,-0.6765720490438696,5.759560025118077,0.932460969496617,4.15052700657759,-6.3699951171875,87.63079521571814,36.17513447744979,1.6090330185404935,6,-2.8899917602539062,-2.4199905395507812,7.62939453125e-06,6.140007019042969,-5.589996337890625,0,-0.034320923505573475,1.7572404189443431,147.75999450683594,-1.2741893804220759,148.22000122070312,2.6074382522388913,147.17999267578125,-0.034320923505573475
11415,2018-06-12,149.94000244140625,150.0399932861328,148.3000030517578,149.6300048828125,945600.0,0.005094582403397441,5.823768775058345,0.26956452511742696,57.23544091875685,51.97624686805896,-3.354439615780194,-3.2424898242549034,0.3015674038699103,9.774264994414352,25.840439402675365,1.739990234375,0.13893868190419312,3.079503631591791,-0.4090890428796854,6.568096306063268,1.335207294356053,4.8237999688275295,-6.990804748535169,97.90375104764463,44.34413481700101,1.744296337235734,6,-3.5150070190429688,-3.160003662109375,-0.9850006103515625,5.379997253417969,-4.4799957275390625,1,-0.055555566862884986,-2.0261125706552026,149.17999267578125,1.7572404189443431,147.75999450683594,-1.2741893804220759,148.22000122070312,-0.055555566862884986
11416,2018-06-13,148.69000244140625,150.61000061035156,148.61000061035156,149.7100067138672,2243800.0,-0.008336667864791258,-2.3898077146884256,-3.29036227603859,51.66052936813979,52.77933414248723,-1.8331861101392235,-1.8735359481957232,1.3685304879224134,10.757285139038572,24.455373563023368,2.0,-0.04277915006005628,1.6930038452148324,-1.8602712406242574,5.246278931053922,-0.08363369770472673,3.4696413881343915,-5.457172924804695,45.762660724061085,-6.8234606197473155,1.7766375429195511,6,-0.8850021362304688,-1.910003662109375,-1.1200027465820312,6.629997253417969,-1.8300018310546875,2,-0.04183200698482881,5.823768775058345,149.94000244140625,-2.0261125706552026,149.17999267578125,1.7572404189443431,147.75999450683594,-0.04183200698482881
11417,2018-06-14,148.88999938964844,151.25,148.66000366210938,149.1199951171875,1469700.0,0.00134505982216937,-6.507375218381654,0.2254850629048424,54.141848073030694,52.947663516033444,-1.3628813062015297,-1.8053804952507164,0.8979715907403261,10.273272721943982,23.082079642514586,2.589996337890625,0.24122183004129738,1.6640007019042855,-1.747652233139661,5.075653636948232,-0.041825765617687694,3.3698271694262587,-5.2145396074218695,43.54055632620282,-10.889133726452016,1.7058264675219796,6,-0.7649993896484375,-1.8600006103515625,-2.2224998474121094,6.430000305175781,-12.6300048828125,3,-0.034522126474034964,-2.3898077146884256,148.69000244140625,5.823768775058345,149.94000244140625,-2.0261125706552026,149.17999267578125,-0.034522126474034964
11418,2018-06-15,148.64999389648438,149.30999755859375,145.44000244140625,147.8800048828125,3290000.0,-0.0016119651699101345,2.7033510987807547,-3.3478405095203345,53.27253289150551,53.14026372611566,-0.958765300178726,-1.4108875721180993,0.8368036046238103,10.230252933201768,22.026284541202436,3.8699951171875,0.4356819829551455,1.2799957275390739,-2.1159820919325227,4.6759735470106705,-0.4179931821967102,2.977984637274858,-4.368570896835934,55.24944585097331,-1.7400994167901231,1.6979889097357945,6,-0.524993896484375,-1.6199951171875,-2.504993438720703,6.670005798339844,-10.449996948242159,4,-0.04594676658393837,-6.507375218381654,148.88999938964844,-2.3898077146884256,148.69000244140625,5.823768775058345,149.94000244140625,-0.04594676658393837
11419,2018-06-18,145.72000122070312,147.64999389648438,145.3300018310547,146.88999938964844,1379500.0,-0.01971068144019983,-1.3794827653664072,-1.5194998216479727,54.68060346095191,53.738168726235024,2.118793451723519,1.5115431160009507,3.6226624052357295,12.846132278665209,21.331635781586066,3.3199920654296875,0.825876397234623,-1.5959968566894531,-5.0637258484668735,1.8717321350879672,-3.3298613525781775,0.13786763919927125,-0.8810920610265498,6.587829565459452,-54.340487140211415,1.733864495888717,6,2.5400009155273438,1.30999755859375,0.4824981689453125,9.599998474121094,-7.660003662109347,0,-0.017293468647754273,2.7033510987807547,148.64999389648438,-6.507375218381654,148.88999938964844,-2.3898077146884256,148.69000244140625,-0.017293468647754273
11420,2018-06-19,143.11000061035156,144.6999969482422,142.25,144.10000610351562,1866900.0,-0.017911066349763027,1.2374532304926738,0.8461598654094448,43.12699040442936,52.273030205082826,4.8412855859654655,3.794718402331739,6.055551671053479,15.107686443185173,22.044640687776695,3.470001220703125,0.718529847233242,-3.874997711181635,-7.624839784550176,-0.12515563781309424,-5.749918747865905,-2.0000766744973646,8.139999389648438,9.555562337239582,-50.95642497754693,1.8749210366842712,6,3.6399993896484375,3.6399993896484375,3.142498016357422,12.209999084472656,-1.8600006103515625,1,0.003354033439255888,-1.3794827653664072,145.72000122070312,2.7033510987807547,148.64999389648438,-6.507375218381654,148.88999938964844,0.003354033439255888
11421,2018-06-20,142.97000122070312,143.6300048828125,142.36000061035156,143.2100067138672,1313200.0,-0.0009782641957329918,1.3518557764308623,0.2424284459240764,47.87421517789301,51.42674202349157,4.829130107247181,3.7912211846856962,5.89484814737142,14.829102981831369,22.589044405618868,1.2700042724609375,0.6867911571206093,-3.800497436523443,-7.953254939682523,0.3522600666356368,-5.876876188102983,-1.7241186849439032,8.099998779296868,8.000013563368055,-55.70421550751377,2.076378751579542,6,3.779998779296875,3.779998779296875,3.829998016357422,12.349998474121094,-2.759994506835909,2,0.017416279442568072,1.2374532304926738,143.11000061035156,-1.3794827653664072,145.72000122070312,2.7033510987807547,148.64999389648438,0.017416279442568072
11422,2018-06-21,140.75999450683594,142.6199951171875,140.39999389648438,142.22000122070312,1633500.0,-0.015457835175195944,-1.0366909546507639,6.0832220738762794,30.76922348789617,49.044667630726074,6.559446730881291,5.719532207431541,7.829010198183539,16.635041357582935,22.986880198759376,2.57000732421875,0.7038461216716314,-5.645503997802734,-10.538344657543433,-0.7526633380620353,-8.09192432767307,-3.199083667932399,10.133605493164055,4.04040922993667,-55.604778731113726,2.446420329870347,6,5.06500244140625,5.06500244140625,6.040004730224609,14.560005187988281,-1.029998779296875,3,0.043336220102078604,1.3518557764308623,142.97000122070312,1.2374532304926738,143.11000061035156,-1.3794827653664072,145.72000122070312,0.043336220102078604
11423,2018-06-22,141.4600067138672,143.3699951171875,141.11000061035156,141.91000366210938,2461200.0,0.004973090610608466,-2.9303939389918665,0.3082156704952813,35.242895554436544,47.556031037448875,5.44433130444321,4.8009933067748705,6.815625012453239,15.558232855572982,23.32490018023609,2.6100006103515625,0.4110916415143038,-4.650492095947271,-9.991905166651975,0.6909209747574323,-7.321198631299609,-1.9797855605949337,9.013849041992188,14.620866446659484,-42.43044759139319,2.6707065353523483,6,4.364990234375,4.364990234375,5.782493591308594,13.859992980957031,1.8699951171875,4,-0.036759592536633856,-1.0366909546507639,140.75999450683594,1.3518557764308623,142.97000122070312,1.2374532304926738,143.11000061035156,-0.036759592536633856
11424,2018-06-25,140.9600067138672,141.4199981689453,139.32000732421878,140.91000366210938,1631700.0,-0.0035345679080261982,3.3299406943635463,-0.11111864636668814,35.37505078306049,45.12709880014927,5.202839485081597,5.050359908552423,7.013192260643621,15.698973908857113,23.828956122226103,2.139999389648409,0.022329134817283602,-4.826992797851574,-10.598324185107003,0.9443385894038556,-7.712658491479289,-1.9413271042238591,9.11089456761718,30.48331882138353,-25.73805907697474,2.8856656936277205,6,4.3249969482421875,4.3249969482421875,6.3824920654296875,14.359992980957031,-1.7900085449219034,0,-0.019580091048289172,-2.9303939389918665,141.4600067138672,-1.0366909546507639,140.75999450683594,1.3518557764308623,142.97000122070312,-0.019580091048289172
11425,2018-06-26,140.9499969482422,142.30999755859375,140.77999877929688,141.77999877929688,2005500.0,-7.101138726051115e-05,-1.6153866218031483,-16.599023497101008,28.472786823704084,42.550682961878636,4.250494174206807,5.078981786253223,6.6712187557026255,15.355439812957115,23.50766600521079,1.529998779296875,-0.2766494321145956,-4.683502197265625,-10.805375625472806,1.4383712309415557,-7.744438911369201,-1.6225654831620488,8.475850695806258,37.81880620264776,-14.190076655060807,3.060936714103587,6,4.3350067138671875,4.3350067138671875,6.50250244140625,14.370002746582031,-1.9199981689453125,1,-0.020503720838742856,3.3299406943635463,140.9600067138672,-2.9303939389918665,141.4600067138672,-1.0366909546507639,140.75999450683594,-0.020503720838742856
11426,2018-06-27,141.0,143.55999755859375,140.75999450683594,141.38999938964844,1474800.0,0.00035475738091839126,-5.4367118578669515,0.469877746116371,23.219662496547542,39.114884564491625,3.346912948587203,4.908090560619598,6.21065326801488,14.99170567069416,23.006846382780317,2.8000030517578125,-0.6289447938803505,-4.396999359130859,-10.859175911951127,2.065177193689408,-7.628087635540993,-1.1659110827207257,7.819497224858679,39.62256002763822,-7.025010871059244,3.2310882764101336,6,3.31500244140625,4.285003662109375,7.387500762939453,14.319999694824219,-1.449996948242216,2,0.0017730496453900457,-1.6153866218031483,140.9499969482422,3.3299406943635463,140.9600067138672,-2.9303939389918665,141.4600067138672,0.0017730496453900457
11427,2018-06-28,138.55999755859378,140.97999572753906,136.94999694824222,140.47000122070312,1768500.0,-0.0173049818539448,1.7508592854910752,4.897452951993354,20.245877126577597,35.4452561461663,4.657269297528245,7.318496204883189,8.15717533284726,17.248459419535692,22.408102713147965,4.050003051757784,-1.3605194490051815,-6.580001831054659,-13.70154061067609,0.5415369485667725,-10.140771220865389,-3.019232441243929,9.689530272226506,24.35704178045362,-17.463760047689796,3.5607693898107193,6,3.739997863769503,5.540000915527315,9.827503204345675,16.76000213623044,2.010009765625,3,0.01190826489857355,-5.4367118578669515,141.0,-1.6153866218031483,140.9499969482422,3.3299406943635463,140.9600067138672,0.01190826489857355
11428,2018-06-29,138.53999328613278,140.8699951171875,138.36000061035156,139.02000427246094,1332800.0,-0.00014437263866529104,-4.9762034514078115,0.25131417067443984,12.162280954029484,30.720998089841583,3.4557655453960763,7.036095034983674,7.683285957822335,17.035017441283117,22.46168735420901,2.5099945068359375,-1.945721709715599,-6.179005432128946,-13.823822278248826,1.4658114139909344,-10.0014138551889,-2.3565970090689916,8.805572074081255,24.054405311257735,-11.477200195258103,3.822408423059944,6,2.2850036621094034,5.56000518798831,9.847507476806669,16.780006408691435,1.800003051757841,4,0.008589595056125887,1.7508592854910752,138.55999755859378,-5.4367118578669515,141.0,-1.6153866218031483,140.9499969482422,0.008589595056125887
11429,2018-07-02,138.61000061035156,138.66999816894528,136.78999328613278,137.25999450683594,1080400.0,0.0005053221279878173,1.5578276484877154,-2.8124483438233443,7.629142942575044,26.776792816302216,2.538044251983308,6.712460460085708,7.135805895499004,16.740777918459315,22.72280258445034,1.8800048828125,-2.674079676891779,-5.729498291015631,-13.806123652034358,2.347127070003097,-9.767810971524995,-1.6911856105062668,7.90391927690473,26.883399935539288,-0.7272137758910233,4.038312680509363,7,1.5999984741210938,5.409996032714844,9.642498016357422,16.709999084472656,1.7899932861328125,0,0.03405238583016512,-4.9762034514078115,138.53999328613278,1.7508592854910752,138.55999755859378,-5.4367118578669515,141.0,0.03405238583016512
11430,2018-07-03,139.22999572753906,140.69999694824222,138.8800048828125,138.8800048828125,790100.0,0.0044729465006667635,-9.4002267079393,0.2592513054682732,12.872920037703878,22.88776002294787,1.4637161816771709,5.88958350555265,6.090179657563908,16.01428004508398,22.41677954424665,2.0899963378906534,-3.4315370408968704,-4.789002990722651,-13.151988237399166,3.573982255953865,-8.970495614060923,-0.6075103673843785,6.311531499604882,36.041372253363626,10.283754457643902,4.181492623338262,7,0.9449996948242188,4.790000915527344,9.022502899169922,16.090003967285156,-0.720001220703125,1,-0.00043092408557698914,1.5578276484877154,138.61000061035156,-4.9762034514078115,138.53999328613278,1.7508592854910752,138.55999755859378,-0.00043092408557698914
11431,2018-07-05,140.8800048828125,141.13999938964844,139.02999877929688,140.22999572753906,1153300.0,0.011850960323968929,2.6068442948993833,1.8572175960238915,21.776013781252843,21.888514499987497,-0.574333618531341,3.9456929449218876,4.2489909855768815,14.202732192015105,22.231441951942678,2.1100006103515625,-4.028507555915752,-2.8239944458007926,-11.160213932399387,5.5122250407978015,-6.9921041891000755,1.3441152974984902,3.786368950230326,94.02312317157873,67.60202858511595,4.168109743299297,7,-0.7050094604492188,3.1399917602539062,7.1049957275390625,14.439994812011719,-4.410003662109375,3,-0.013131786196731832,-9.4002267079393,139.22999572753906,1.5578276484877154,138.61000061035156,-4.9762034514078115,138.53999328613278,-0.013131786196731832
11432,2018-07-06,139.63999938964844,140.99000549316406,139.39999389648438,140.75999450683594,1738400.0,-0.008801855836075068,1.0126511376366516,-1.7230451419047395,20.34244270438336,20.232908627759365,0.5476884205725128,4.75367146663632,5.216601942697935,15.25175092851805,22.57996954233158,1.5900115966796875,-4.233937942744376,-3.6349998474121037,-11.875217507478567,4.6052178126543595,-7.7551086774453495,0.4851089826211421,4.238736388703387,65.51728976224408,40.97712725758219,4.120108830033237,7,0.5349960327148438,4.379997253417969,8.120002746582031,15.680000305175781,-3.75,4,-0.0006444882432256049,2.6068442948993833,140.8800048828125,-9.4002267079393,139.22999572753906,1.5578276484877154,138.61000061035156,-0.0006444882432256049
11433,2018-07-09,143.6999969482422,144.16000366210938,139.89999389648438,140.0,1276300.0,0.029074746321537948,-1.1846152642307437,-3.30358310626703,43.81128155646624,21.170267602582225,-3.5326472513456793,0.3941203494262311,1.254275683862602,11.015570365085097,22.502634128682182,4.5200042724609375,-4.471156110445804,0.6279975891113168,-7.342631391297715,8.598626569520349,-3.3573169010932133,4.613312079315847,-6.910003662109403,93.75839801573912,64.18185866748442,3.985314490204522,7,-3.2249984741210938,0.31999969482421875,2.5050010681152344,11.029998779296875,-6.399993896484403,0,-0.021781417470389863,1.0126511376366516,139.63999938964844,2.6068442948993833,140.8800048828125,-9.4002267079393,139.22999572753906,-0.021781417470389863
11434,2018-07-10,144.05999755859375,144.6199951171875,142.77999877929688,143.6999969482422,1150500.0,0.0025052235072853257,1.486488715680513,0.09729754250813459,53.37595367071721,23.93728614113924,-3.8070190229222476,-0.38907260748644035,0.9607472758996494,10.469791936975412,22.895303672123585,1.839996337890625,-4.196669860869491,1.2439979553222713,-6.212962632177437,8.70095854282198,-2.484482338427597,4.9724782490721395,-7.1226040649414415,90.24392837395261,55.73337856712373,3.728480293749856,7,-3.3550033569335938,-0.04000091552734375,1.720001220703125,10.395004272460938,-5.470001220703125,1,-0.02582258283872374,-1.1846152642307437,143.6999969482422,1.0126511376366516,139.63999938964844,2.6068442948993833,140.8800048828125,-0.02582258283872374
11435,2018-07-11,141.61000061035156,143.7899932861328,141.3800048828125,142.5800018310547,1142800.0,-0.017006781825368966,-2.3706304152972812,-2.694443267070741,45.84860682470054,26.451613288711794,-1.4008716215709285,1.4807844357230238,3.4678487157409847,12.703667649010924,23.564872908874282,2.67999267578125,-4.115783927113654,-0.7894989013671818,-7.460146488089094,5.881148685354731,-4.124822694728152,2.5458248919937887,-4.365303051757849,46.15390914599859,7.94750531687999,3.3353237933609616,7,-0.9050064086914062,2.4099960327148438,4.159999847412109,12.845001220703125,-2.6600036621093466,2,-0.008544641682451504,1.486488715680513,144.05999755859375,-1.1846152642307437,143.6999969482422,1.0126511376366516,139.63999938964844,-0.008544641682451504
11436,2018-07-12,142.47000122070312,144.72000122070312,141.10000610351562,142.27999877929688,1251700.0,0.006073021726183736,-1.8392254481916752,-0.19587855906874313,55.68862822573193,30.389696744173385,-2.269037466442569,0.13797856593146207,2.6122923040906016,11.643285910054999,24.385733417731252,3.6199951171875,-3.977531132996404,0.38150177001952557,-5.598525231291035,6.361528771330086,-2.6085117306357404,3.3715152706747915,-4.930291759765652,57.70682514369629,14.55163828861842,2.9900135006552757,7,-1.7150039672851562,1.5499954223632812,2.6899986267089844,10.504997253417969,-3.0400085449219034,3,-0.02779537221827255,-2.3706304152972812,141.61000061035156,1.486488715680513,144.05999755859375,-1.1846152642307437,143.6999969482422,-0.02779537221827255
11437,2018-07-13,143.75,144.22000122070312,142.24000549316406,142.24000549316406,1028700.0,0.008984338936826486,-1.6225204377570508,7.947237391583681,57.335005508206564,35.40888836130417,-3.05687614848722,-1.6304332784128803,1.3803947809942656,10.187635180972961,25.51527331151212,1.9799957275390625,-3.700666307281381,1.9185005187988224,-3.212266058116768,7.049267095714413,-0.646882769658987,4.483883807256632,-5.779473033476592,79.87552392650467,31.743158773290915,2.565383288457796,7,-2.9950027465820312,0.26999664306640625,1.4099998474121094,7.6699981689453125,-5.460006713867216,4,-0.05064346976902179,-1.8392254481916752,142.47000122070312,-2.3706304152972812,141.61000061035156,1.486488715680513,144.05999755859375,-0.05064346976902179
11438,2018-07-16,141.82000732421875,144.1300048828125,141.66000366210938,143.77999877929688,1028300.0,-0.013426036005434794,-1.1666688974849755,-1.2980123081276085,52.52347244422356,40.397147194820676,-0.6846862111318046,-0.25124314242313517,3.299013262384932,11.930247241560323,25.71793281589662,2.470001220703125,-3.399053049683573,0.3300071716308537,-3.675737836067441,4.335752179329148,-1.6728653322182936,2.332879675480001,-3.4445119024445603,19.8895633114146,-29.216384814922908,2.0028725038491504,7,-0.0200042724609375,2.1999893188476562,3.9449920654296875,7.899993896484375,-3.7600097656249716,0,-0.04181362028147095,-1.6225204377570508,143.75,-1.8392254481916752,142.47000122070312,-2.3706304152972812,141.61000061035156,-0.04181362028147095
11439,2018-07-17,143.1999969482422,143.85000610351562,141.5800018310547,141.66000366210938,1545500.0,0.009730570813387462,-1.6705980558472682,-0.7857142857142857,56.11080812718914,45.20135698254126,-1.503190501343795,-1.9285846806492088,1.8854095300308984,10.336106718645567,25.908126769949813,2.2700042724609375,-2.7290161142441036,1.8359970092773494,-1.745597049093675,5.417591067648374,0.04519998009183723,3.6267940384628616,-4.443831178532264,58.010875063227104,7.168304826188432,1.790797029185509,7,-1.3249969482421875,0.8199996948242188,2.56500244140625,6.5,-7.0399932861328125,1,-0.04120107557416275,-1.1666688974849755,141.82000732421875,-1.6225204377570508,143.75,-1.8392254481916752,142.47000122070312,-0.04120107557416275
11440,2018-07-18,143.58999633789062,144.35000610351562,143.1300048828125,143.58999633789062,1714500.0,0.0027234594829592673,-1.6522258342732037,0.0,56.90665690104164,49.10476177362891,-1.3518447733538892,-2.404036405594155,1.4875568510783523,9.721831189872262,25.195318426976694,1.220001220703125,-1.9066238167386018,2.2019966125488395,-1.4348657663266238,5.838858991424303,0.3835654231111221,4.020427801986557,-4.476000441121101,68.78435339740348,15.839998767356619,1.8184311894377314,7,-1.529998779296875,0.43000030517578125,2.9350051879882812,5.920005798339844,-8.449996948242188,2,-0.03482136727849894,-1.6705980558472682,143.1999969482422,-1.1666688974849755,141.82000732421875,-1.6225204377570508,143.75,-0.03482136727849894
11441,2018-07-19,145.4600067138672,145.8699951171875,142.8800048828125,143.17999267578125,1763100.0,0.013023263623296755,-1.0763895879582288,100.0,68.976914586909,54.50859198279842,-2.798111394325815,-4.298313859632913,-0.35906806526497803,7.612350902552748,24.225892855379925,2.989990234375,-0.9386791200742834,3.947506713867199,-0.06813778809484461,7.963151215829242,1.9396844628861913,5.955328964848206,-6.009650497661653,90.44314580524917,32.483029455375856,2.0078222509810204,7,-2.57501220703125,-1.4400100708007812,1.1424903869628906,4.049995422363281,-9.910003662109403,3,-0.04475463677401548,-1.6522258342732037,143.58999633789062,-1.6705980558472682,143.1999969482422,-1.1666688974849755,141.82000732421875,-0.04475463677401548
11442,2018-07-20,146.86000061035156,148.02999877929688,144.4499969482422,144.72000122070312,2432600.0,0.009624596671704344,-1.671635247698378,0.9385904445768054,71.26791503755415,57.55932903625263,-3.4265865221366596,-5.499859589736388,-1.782757239245143,6.013884107337589,22.899928320713318,3.5800018310546875,-0.030275167041367013,5.042500305175793,0.391192663877888,9.693807946473697,2.7168464845268545,7.368154125824731,-6.896073282067476,81.86048492218015,18.801392322240034,2.325653820648951,7,-2.2949981689453125,-2.8400039672851562,0.4324989318847656,2.6500015258789062,-8.729995727539062,4,-0.050592454743913606,-1.0763895879582288,145.4600067138672,-1.6522258342732037,143.58999633789062,-1.6705980558472682,143.1999969482422,-0.050592454743913606
11443,2018-07-23,136.25999450683594,138.82000732421878,134.66000366210938,136.83999633789062,5825900.0,-0.07217762535381922,-1.201069734584736,-0.2710289703166556,46.095037571413066,56.75033835855218,6.7130148361515865,4.944085933148017,8.690846496396546,16.380504774103258,22.367162956247917,12.199996948242188,0.4520660296046799,-5.297505187988293,-10.572485075394582,-0.022525300582003638,-7.934995131691437,-2.660015244285148,11.770004272460938,11.96702639531805,-53.368458389301416,2.6374899437031383,7,5.0850067138671875,5.725006103515625,11.3175048828125,13.250007629394531,2.0700073242187784,0,0.014897980780375075,-1.671635247698378,146.86000061035156,-1.0763895879582288,145.4600067138672,-1.6522258342732037,143.58999633789062,0.014897980780375075
11444,2018-07-24,138.19999694824222,140.05999755859378,134.75,135.0,3355700.0,0.014237505648137638,-1.8702713179893178,-5.517218699850092,48.360396913071106,57.02942614614891,4.307315467661198,2.9373057801256834,6.645346132169607,14.263929986620582,21.23871718634828,5.309997558593778,1.1639232487146955,-3.219502258300764,-8.70067875504634,2.2616742384448116,-5.960090506673566,-0.47891400992796207,9.830001831054659,26.47714718745171,-40.805577252533894,2.740588248372791,7,3.145004272460909,3.145004272460909,9.377502441406222,11.310005187988253,0.5,1,-0.0010130202079590145,-1.201069734584736,136.25999450683594,-1.671635247698378,146.86000061035156,-1.0763895879582288,145.4600067138672,-0.0010130202079590145
11445,2018-07-25,138.05999755859378,138.52999877929688,135.60000610351562,137.14999389648438,2648500.0,-0.0010130202079590145,2.1675491991224165,0.2843764156116698,45.28426772597052,55.87338609061986,4.348032068295396,3.0036933644281874,6.6853944359040725,14.222834363357947,20.463158786905964,2.92999267578125,1.1460776086894384,-3.2150016784667628,-8.896992973661469,2.4669896167279433,-6.055997326064102,-0.37400603086942397,9.702601318359342,25.430030951272503,-36.881048077447204,2.8409956475973526,7,3.2850036621093466,3.2850036621093466,9.585002899169893,11.45000457763669,0.5,2,-0.013762088440411824,-1.8702713179893178,138.19999694824222,-1.201069734584736,136.25999450683594,-1.671635247698378,146.86000061035156,-0.013762088440411824
11446,2018-07-26,141.25,141.63999938964844,138.25999450683594,138.64999389648438,2291300.0,0.023105914079510015,1.0,2.8571380663334565,52.527474212159994,55.339215946614694,1.0803874702016287,-0.1756237095488018,3.41561858064361,10.850564976672871,19.859378113879895,3.580001831054659,0.9743097349330299,-0.037499237060558244,-5.7180430306208905,5.643044556499774,-2.8777711338407244,2.802772659719608,6.250546972656252,49.289444611830874,-12.09491347088661,2.840271896780166,7,0.095001220703125,0.095001220703125,5.5,8.260002136230469,-2.3699951171875,3,-0.0432566414892146,2.1675491991224165,138.05999755859378,-1.8702713179893178,138.19999694824222,-1.201069734584736,136.25999450683594,-0.0432566414892146
11447,2018-07-27,140.21000671386722,141.9199981689453,139.75999450683594,141.32000732421875,1118100.0,-0.007362784326603755,-1.1492306174039126,-0.4269223094709798,43.947291259350884,54.386306926073274,1.7493924553835427,1.0480566361906938,4.415301750051498,11.668938094801462,18.29208296847925,2.160003662109375,1.0954010248020438,-1.1599929809570142,-6.720404603850085,4.4004186419360565,-3.9401987924035495,1.6202128304895211,7.0337293925780955,76.44638086891132,18.36576019730534,2.7802058114465322,7,1.134994506835909,1.134994506835909,6.539993286132784,9.299995422363253,-1.2700042724609943,4,-0.03323588502223884,1.0,141.25,2.1675491991224165,138.05999755859378,-1.8702713179893178,138.19999694824222,-0.03323588502223884
11448,2018-07-30,139.72999572753906,141.8699951171875,139.64999389648438,140.36000061035156,1457700.0,-0.0034235144664654937,-4.620195464905165,0.5675716544092523,42.521584995680634,52.87639324479455,2.125250516670576,1.7094343076044538,4.80152616152543,11.90073199270887,16.650324493142126,2.220001220703125,0.9456406497359637,-1.6995040893554574,-7.15692229859323,3.757914119882315,-4.428213193974358,1.029205015263443,7.262065730019543,69.45602509507484,14.80587716693232,2.728709104618887,7,1.6150054931640625,1.6150054931640625,6.095001220703125,9.780006408691406,1.6300048828125,0,-0.011450589663270283,-1.1492306174039126,140.21000671386722,1.0,141.25,2.1675491991224165,138.05999755859378,-0.011450589663270283
11449,2018-07-31,143.3300018310547,144.19000244140625,140.19000244140622,140.58999633789062,2158300.0,0.02576401784578386,-1.2598912916977172,-4.349181360201511,52.8571443055326,52.426447400849106,-1.6252918593636707,-1.600909904958911,1.1144271732223388,8.019029478387296,14.371731586205403,4.4600067138671875,0.7348322327729875,1.6645019531250114,-3.6867325474155166,7.015736453665539,-1.0111152971452668,4.34011920339529,3.4154184705949433,89.98834718289594,32.84809308368778,2.6756172502702653,7,-1.9850006103515625,-1.9850006103515625,2.4949951171875,6.180000305175781,-2.2599945068359375,1,-0.03488453175276973,-4.620195464905165,139.72999572753906,-1.1492306174039126,140.21000671386722,1.0,141.25,-0.03488453175276973
11450,2018-08-01,139.16999816894528,143.32000732421875,138.77999877929688,142.5,1575000.0,-0.029023955968498938,-1.2092495721228276,-1.215326698929113,45.05987702515822,49.7689987828768,2.0582467357363896,2.692409668419856,5.04274580521448,11.805619672684799,12.961062468900947,4.5500030517578125,0.6429524790960954,-2.4925018310547102,-7.84954921216729,2.864545550057869,-5.171025521611,0.18602185950157946,7.333713799913539,15.345741053806622,-39.999317904191564,2.678523690556292,8,2.175003051757841,2.175003051757841,6.115005493164091,10.340003967285185,1.460006713867216,2,-0.003377173434553793,-1.2598912916977172,143.3300018310547,-4.620195464905165,139.72999572753906,-1.1492306174039126,140.21000671386722,-0.003377173434553793
11451,2018-08-02,139.02999877929688,140.10000610351562,136.86000061035156,137.69999694824222,1283700.0,-0.0010059595565882207,-1.1528314990647004,-0.3993997296492194,42.68443925622648,46.59305702939595,1.3301051510364346,2.8318977696423246,5.024284220645143,11.585164498673805,11.833817620051052,3.2400054931640625,0.33845883275139954,-2.5400009155273438,-8.016494838044252,2.936493006989565,-5.278247876785798,0.1982460457311106,7.236839023426967,29.60433324520847,-21.7026432471654,2.738246961258455,8,0.3950042724609375,2.31500244140625,6.2550048828125,10.480003356933594,3.4199981689453125,3,-0.0033805741554324698,-1.2092495721228276,139.16999816894528,-1.2598912916977172,143.3300018310547,-4.620195464905165,139.72999572753906,-0.0033805741554324698
11452,2018-08-03,139.55000305175778,139.88999938964844,138.16000366210938,139.46000671386722,1156600.0,0.0037402307201799267,3.4935595101264316,0.06766632630813993,46.32090324054903,46.6181532148555,-0.3753395240437669,2.429360051594955,4.32280391176414,10.692414105759184,10.645655058864104,1.7299957275390625,-0.0363856866154606,-2.0154968261718977,-7.4988114650792,3.4678178127354045,-4.757154145625549,0.7261604932817534,6.484698068153762,36.69852345751961,-17.81491876225884,2.7416573194536467,8,-0.08000183105465908,1.794998168945341,5.250000000000028,9.959999084472685,1.979995727539091,4,-0.0048011333163267,-1.1528314990647004,139.02999877929688,-1.2092495721228276,139.16999816894528,-1.2598912916977172,143.3300018310547,-0.0048011333163267
11453,2018-08-06,140.57000732421878,140.94000244140625,139.64999389648438,139.99000549316406,1155000.0,0.007309238625259562,-1.0475919444881747,6.444727026114933,45.687132637205124,46.321123850870386,-0.8042496598495745,1.225683135033563,3.1520009452881084,9.311231354966935,10.5318740731767,1.389999389648466,-0.8442577093836405,-0.8389930725097372,-6.243905033776372,4.565918888756897,-3.5414490531430545,1.86346290812358,5.2371998465367255,50.613994366948155,-3.3142391105784625,2.702455980633322,8,-0.6750030517578409,0.7749938964843466,2.629989624023409,8.009994506835909,1.099990844726534,0,-0.01159568042884862,3.4935595101264316,139.55000305175778,-1.1528314990647004,139.02999877929688,-1.2092495721228276,139.16999816894528,-0.01159568042884862
11454,2018-08-07,140.33999633789062,142.52000427246094,140.25999450683594,140.57000732421878,1512900.0,-0.0016362735601033185,-10.589358372456964,-0.3965694141169957,44.64227679087997,46.24979152474921,-0.2668149359241454,1.2255458663224772,3.223174948761425,9.161647258598691,10.406003193579117,2.260009765625,-1.9290033668812043,-0.8830039978027457,-6.15827224220601,4.392264246600519,-3.520638120004378,1.7546301243988864,5.24426676269195,53.86984691623973,1.7455968009955924,2.6376341222016317,8,0.18500518798828125,1.0050048828125,2.1225013732910156,8.240005493164062,2.4600067138671875,1,0.007268093908205042,-1.0475919444881747,140.57000732421878,3.4935595101264316,139.55000305175778,-1.1528314990647004,139.02999877929688,0.007268093908205042
11455,2018-08-08,140.39999389648438,140.75,139.41000366210938,140.17999267578122,1051500.0,0.00042751574860599995,1.9129930009619531,-0.9564813586307603,41.12902060843546,44.98329667989093,0.04472611834287932,1.1280873205841715,3.1116936467778658,8.706095175781172,9.945711145253707,1.339996337890625,-1.5839915461690453,-0.7625061035156193,-6.046833000122376,4.521820793091138,-3.404669551819012,1.8796573447877734,4.9657840153287225,62.54401052478339,14.636185467985499,2.6421634483033816,8,0.12500762939453125,0.94500732421875,1.7150039672851562,7.8300018310546875,4.4900054931640625,2,0.0047721756186711595,-10.589358372456964,140.33999633789062,-1.0475919444881747,140.57000732421878,3.4935595101264316,139.55000305175778,0.0047721756186711595
11456,2018-08-09,138.50999450683594,140.60000610351562,138.39999389648438,140.42999267578122,1386200.0,-0.013461534699509392,-1.0560867612141436,-8.727215980023713,35.60842035722666,44.0567554685438,1.6820694996465306,2.852448044300303,4.872059282131318,10.238704673784753,9.911393097093658,2.20001220703125,-1.4857317597685835,-2.4545051574706918,-7.828549392767201,2.9195390778258172,-5.141527275118932,0.23251696017754853,6.641667919983092,8.027311828709617,-34.115720297335045,2.6870221176482487,8,2.0150070190429688,2.8350067138671875,3.5875015258789062,9.720001220703125,7.69000244140625,3,0.015305829615580135,1.9129930009619531,140.39999389648438,-10.589358372456964,140.33999633789062,-1.0475919444881747,140.57000732421878,0.015305829615580135
11457,2018-08-10,136.47000122070312,138.25,135.58000183105472,138.0,1451700.0,-0.01472813058289546,1.6305416497541776,0.7968751241764735,50.513463158468085,44.94474193107573,3.504262411028776,4.552486089396098,6.8214840870381295,11.903102928020303,10.13887814370217,2.9299926757812216,-1.3025724806591086,-4.130498504638666,-9.693028303626079,1.4320312943487465,-6.911763404132387,-1.3492336051449456,8.471828030821712,12.82419418671087,-31.76708988157742,2.781264899493711,8,3.4150009155273438,4.875,5.627494812011719,11.3699951171875,9.919998168945312,4,0.0438191226939908,-1.0560867612141436,138.50999450683594,1.9129930009619531,140.39999389648438,-10.589358372456964,140.33999633789062,0.0438191226939908
11458,2018-08-13,135.88999938964844,137.41999816894528,135.77000427246094,136.74000549316406,1605500.0,-0.004250031698297518,-2.0275219083349145,0.5555599880323128,43.949726796921645,43.95502887456341,3.8915119912104217,4.91757453925203,7.197214501422252,12.093617756652009,10.191555005022995,1.6499938964843466,-1.6563342966004484,-4.413999938964849,-10.32414499561554,1.4961451176858418,-7.369072467290209,-1.4589274106394896,8.8461933500881,4.466822039487758,-40.663626461556895,2.9550725283253505,8,3.5600051879882812,5.4550018310546875,6.207496643066406,11.5,10.850006103515625,0,0.041504153469575034,1.6305416497541776,136.47000122070312,-1.0560867612141436,138.50999450683594,1.9129930009619531,140.39999389648438,0.041504153469575034
11459,2018-08-14,137.30000305175778,138.16000366210938,135.97999572753906,135.97999572753906,1289000.0,0.010376066439343523,-2.303023997780552,-1.5529386421570053,48.13361162843842,44.29655494159454,1.7167339005885367,3.2073365741608484,5.6196132891408865,10.385712368656897,10.127650645076674,2.2700042724609375,-1.6025906925620461,-2.70899658203129,-8.599458351529734,3.181465187467154,-5.654227466780526,0.23623430271794632,7.2346659064262155,33.26889419486894,-13.76059533641061,2.9452308847492286,8,1.7500000000000284,4.044998168945341,4.947494506835966,7.319992065429716,10.690002441406278,1,0.031828077349278505,-2.0275219083349145,135.88999938964844,1.6305416497541776,136.47000122070312,-1.0560867612141436,138.50999450683594,0.031828077349278505
11460,2018-08-15,138.58999633789062,139.05000305175778,135.33000183105472,136.42999267578122,2084700.0,0.00939543523277675,1.4155718050849213,1.636357331113942,42.79523159276442,44.30886520120987,0.37527991756223855,1.6058840726824997,4.191609946213134,8.895542337572579,10.164327595698014,3.720001220703068,-1.4317012841415533,-1.1690032958984489,-6.8398585601627815,4.501851968365884,-4.004430928030615,1.6664243362337174,5.747179314371891,61.85942815779929,14.491389319436593,2.835427632132172,8,0.3350067138671875,2.7550048828125,3.7724990844726562,5.430000305175781,9.850006103515625,2,0.03037742135155952,-2.303023997780552,137.30000305175778,-2.0275219083349145,135.88999938964844,1.6305416497541776,136.47000122070312,0.03037742135155952
11461,2018-08-16,138.94999694824222,140.25999450683594,138.1300048828125,139.41000366210938,1427000.0,0.002597594486357435,-1.0285703905540418,-0.2129657101682543,46.456671289494295,44.32395053998156,0.0030593500760005554,0.7727843145713393,3.645290867156376,8.285928119549595,10.681948631249133,2.1299896240234375,-1.9188014744885322,-0.48350219726560795,-5.484288231160775,4.517283836629559,-2.9838952142131916,2.0168908196819757,5.193635264217249,73.42800193133887,28.509724347158013,2.500393016947582,8,-0.02499389648440342,2.395004272460909,3.4124984741210653,5.06999969482419,7.070007324218722,3,0.04274920886553768,1.4155718050849213,138.58999633789062,-2.303023997780552,137.30000305175778,-2.0275219083349145,135.88999938964844,0.04274920886553768
11462,2018-08-17,139.42999267578122,139.85000610351562,138.28999328613278,138.6300048828125,1290000.0,0.0034544493564674372,-1.1081097799863484,-1.7390785152751975,49.15634753967231,44.70941886247792,-0.5540101836232054,-0.30819060864675407,2.9471850665809995,7.626352171385577,10.734763710471015,1.560012817382841,-1.7940949876117145,0.367993927001919,-3.2118966016805075,3.9478844556843455,-1.4219513373392942,2.1579391913431323,4.523966965671235,83.16423804984271,39.64170206800825,1.7899452643412168,8,-0.5049896240234091,1.9150085449219034,2.957504272460966,4.590003967285185,4.080001831054716,4,0.048554863573746054,-1.0285703905540418,138.94999694824222,1.4155718050849213,138.58999633789062,-2.303023997780552,137.30000305175778,0.048554863573746054
11463,2018-08-20,138.28999328613278,140.3699951171875,137.91999816894528,139.75,1711200.0,-0.008176141788225566,-1.2272730425373697,-1.825036240177105,33.550893814018096,43.47704297615993,0.25541713276206224,1.0452810404060244,3.8661601936105114,8.606740670938706,9.251219167060858,2.449996948242216,-1.593346962098451,-0.8735054016113679,-4.226835148145483,2.479824344922747,-2.550170274878411,0.8031594716556754,5.478087235732801,58.73006742334942,20.2141385060526,1.6766648732670573,8,-0.24999237060544033,3.055007934570341,4.097503662109403,5.730003356933622,4.639999389648466,0,0.058572611879126324,-1.1081097799863484,139.42999267578122,-1.0285703905540418,138.94999694824222,1.4155718050849213,138.58999633789062,0.058572611879126324
11464,2018-08-21,138.05999755859378,138.75,137.35000610351562,138.24000549316406,1647800.0,-0.001663140781727579,1.3333290947700367,0.12329253890448573,45.127301712762545,43.92129643219627,0.14302382174707873,1.3325722645866165,3.8221242576538828,8.629459628015923,8.16760930864919,1.399993896484375,-1.5890894657090087,-1.0965011596679517,-4.4588717518563215,2.265869432520418,-2.7776864557621366,0.5846841364262332,5.525921426076678,54.166654051910534,12.194408225137543,1.6811852960941889,8,-0.09499359130862217,3.2850036621093466,4.850002288818331,5.959999084472628,3.919998168945284,1,0.06287127399728099,-1.2272730425373697,138.28999328613278,-1.1081097799863484,139.42999267578122,-1.0285703905540418,138.94999694824222,0.06287127399728099
11465,2018-08-22,136.16000366210938,138.22999572753906,135.85000610351562,137.60000610351562,1478800.0,-0.013762088440411824,-1.3106722763769962,7.9996609307463675,39.08746597230441,44.3078570560938,1.5403049145535306,3.2495301247985253,5.395857321431208,10.369699281380747,7.200069943149964,2.3799896240234375,-1.700079367697981,-2.9014953613281307,-6.493810696927596,0.690819974271335,-4.697653029127878,-1.1053376935283836,7.247397016109858,6.858369736211355,-35.16318971599071,1.7961576677997348,8,1.6899948120117188,5.18499755859375,6.787494659423828,7.859992980957031,4.959991455078125,2,0.08688308984194548,1.3333290947700367,138.05999755859378,-1.2272730425373697,138.28999328613278,-1.1081097799863484,139.42999267578122,0.08688308984194548
11466,2018-08-23,135.13999938964844,136.5,134.86000061035156,136.17999267578122,1925300.0,-0.00749121801577024,-1.050010967317394,0.7222163353536869,33.846133208729285,42.45593150612282,2.270802943165961,3.99304384954047,6.111318832194712,11.182478307203155,7.2782299236957755,1.6399993896484375,-1.8052537889930136,-3.61599960327149,-7.455393263316836,0.2233940567738557,-5.535696433294163,-1.6963027732488172,8.092453348248597,5.0816526032738585,-36.059471159473865,1.919696830022679,8,2.4749984741210938,6.2050018310546875,7.899997711181641,8.879997253417969,8.0,3,0.09841648003423464,-1.3106722763769962,136.16000366210938,1.3333290947700367,138.05999755859378,-1.2272730425373697,138.28999328613278,0.09841648003423464
11467,2018-08-24,135.55000305175778,136.0,134.44999694824222,135.5,1722600.0,0.0030339178922680343,2.2631748020365934,-0.048080167847737235,30.751507449779652,40.98946268977371,1.9183036679518182,3.389822086679942,5.388810188901488,10.522897500264463,7.488982080224519,1.550003051757784,-1.818446508558253,-2.972995758056669,-7.001786154569459,1.0557946384561205,-4.987390956313078,-0.95860055980026,7.511000704623484,18.581189928164232,-20.479250470516707,2.0143951982563957,8,1.8599929809570597,5.689994812011747,7.902492523193388,8.469993591308622,9.160003662109403,4,0.07724087779404432,-1.050010967317394,135.13999938964844,-1.3106722763769962,136.16000366210938,1.3333290947700367,138.05999755859378,0.07724087779404432
11468,2018-08-27,138.1300048828125,138.61000061035156,136.02000427246094,136.69000244140622,1490800.0,0.019033580029279573,1.1583357705072288,28.7982911199437,42.8200333532289,40.399065103639316,-0.34703245611348166,0.720760763226167,2.5275773257624508,7.694769981096613,7.323021609265185,3.0599975585937784,-1.4317289543664344,-0.3129943847656307,-4.304236808728945,3.6782480391976833,-2.308615596747302,1.6826268272160405,4.586558601243212,85.58151913557236,46.395247596049224,1.995621211981664,8,-0.7200088500976562,1.1899948120117188,6.162494659423828,5.889991760253906,5.5699920654296875,0,0.038948739838152724,2.2631748020365934,135.55000305175778,-1.050010967317394,135.13999938964844,-1.3106722763769962,136.16000366210938,0.038948739838152724
11469,2018-08-28,138.33000183105472,139.14999389648438,138.11000061035156,138.46000671386722,796200.0,0.0014478892432667756,-2.6490523610661314,-0.09028101555545959,43.33549819065752,40.459094725627445,-0.4308697082019819,0.1338317095369348,2.1373318254914295,7.343010168462939,7.700153400009908,1.0399932861328125,-1.4071559279921075,0.13700256347658524,-3.1251423807923686,3.399147507745539,-1.494069908657906,1.7680750356110764,4.055898991568455,82.55334898171915,44.408173748767375,1.6310724721344838,8,-0.9200057983398722,0.9899978637695028,3.334999084472628,4.624999999999972,5.179992675781222,1,0.03325374672043013,1.1583357705072288,138.1300048828125,2.2631748020365934,135.55000305175778,-1.050010967317394,135.13999938964844,0.03325374672043013
11470,2018-08-29,138.69999694824222,140.60000610351562,137.6300048828125,138.30999755859378,1164800.0,0.002674727913611896,-2.3943167054678156,-2.999882629107981,50.67809679815467,40.92814200436749,-0.8757106432594242,-0.28794310692725844,1.6616060125949446,6.822022791283501,7.914113582931975,2.970001220703125,-1.1569931238077515,0.5304977416992358,-2.7087037685919597,3.7696992519904313,-1.089103013446362,2.1500984968448336,3.3684677194057144,69.10558818202375,26.029138133748916,1.619600755145599,8,-1.1749954223633097,0.6200027465820028,2.645004272460909,4.255004882812472,2.3099975585937216,2,0.02364815321892788,-2.6490523610661314,138.33000183105472,1.1583357705072288,138.1300048828125,2.2631748020365934,135.55000305175778,0.02364815321892788
11471,2018-08-30,138.55999755859378,139.85000610351562,138.14999389648438,138.52999877929688,1432400.0,-0.001009368368628638,-3.3037818209912313,0.07692006729535047,58.6292273574922,41.98068420634747,-0.8904955738098863,-0.19495591486676744,1.6965812527681408,6.750083521499079,7.631543258664397,1.70001220703125,-1.0952965973921494,0.4139984130859773,-2.8056782593428693,3.633675085514824,-1.1958399231284602,2.023836749300415,3.2037284002779245,66.8291787310168,19.10289836937889,1.609838336214426,8,-1.0349960327148722,0.7600021362304403,2.7850036621093466,4.395004272460909,2.1100006103515057,3,0.01847573328305785,-2.3943167054678156,138.69999694824222,-2.6490523610661314,138.33000183105472,1.1583357705072288,138.1300048828125,0.01847573328305785
11472,2018-08-31,138.8800048828125,139.63999938964844,138.02999877929688,138.32000732421878,1523300.0,0.0023095217224105014,-1.8245261805332478,18.667344862646676,62.616066680315946,45.210147858158344,-1.4491127511079185,-0.5984123675099795,1.3443489437588596,6.245948815737904,7.3168384166747815,1.6100006103515625,-1.0003267454744673,0.7675056457519531,-2.404248060836636,3.9392593523405424,-0.8183712075423557,2.353382499046262,2.591171915634021,62.445403208342356,8.865104461522975,1.5858768532943002,8,-1.3550033569335938,0.43999481201171875,2.464996337890625,4.0749969482421875,-2.010009765625,4,0.030673922501878836,-3.3037818209912313,138.55999755859378,-2.3943167054678156,138.69999694824222,-2.6490523610661314,138.33000183105472,0.030673922501878836
11473,2018-09-04,138.94000244140622,139.19000244140622,137.69000244140622,138.69000244140622,1410500.0,0.00043201005533055614,3.0,0.4464305177111943,57.80953225204072,46.619284584744804,-1.5725840677764324,-0.8293060162800714,1.2295922295704145,5.980504108808361,7.277920607903429,1.5,-1.0198091482027962,0.9090034484862883,-2.0750831962742495,3.893090093246826,-0.5830398738939948,2.4010467708665715,2.250327163032125,44.10764377677898,-11.544472119821826,1.4920433223802694,9,-1.4150009155273153,0.37999725341799717,2.4049987792969034,4.014999389648466,-5.940002441406222,1,0.04152874745265889,-1.8245261805332478,138.8800048828125,-3.3037818209912313,138.55999755859378,-2.3943167054678156,138.69999694824222,0.04152874745265889
11474,2018-09-05,141.36000061035156,141.5,138.30999755859378,138.5,1861200.0,0.017417576841960214,1.031849083743537,11.44000244140625,61.90888539891344,49.154997854368034,-3.883657338314265,-3.3402250011379806,-1.2020545594290866,3.378541589366307,8.02108781608215,3.1900024414062216,-1.0822081238834755,3.278001403808588,0.09924180344404476,6.456761004173131,1.6886216036263306,4.8673812039908455,-6.910003662109347,96.3824401476201,39.8005447144899,1.5893798001822654,9,-3.3850021362304688,-2.0400009155273438,-0.0149993896484375,1.595001220703125,-12.009994506835938,2,0.01655345449764578,3.0,138.94000244140622,-1.8245261805332478,138.8800048828125,-3.3037818209912313,138.55999755859378,0.01655345449764578
11475,2018-09-06,141.07000732421875,142.32000732421875,140.44999694824222,141.3300018310547,1458800.0,-0.0020514522133610047,-1.4933218045878192,-0.09090715082189368,59.169609091929004,51.96871739694578,-3.1558017213959317,-3.1594488852739175,-0.9269971159487795,3.46164096935064,8.645136876864361,1.870010375976534,-0.7675088281258979,2.954507446289057,-0.33915735192917396,6.248172244507288,1.3076750471799414,4.601339845398172,-6.479010314941377,73.00218829919076,17.78488060782616,1.6468323991091118,9,-2.6850051879882812,-2.1850051879882812,0.274993896484375,1.8849945068359375,-10.400009155273466,3,0.01729628592851351,1.031849083743537,141.36000061035156,3.0,138.94000244140622,-1.8245261805332478,138.8800048828125,0.01729628592851351
11476,2018-09-07,140.6300048828125,140.80999755859375,138.75999450683594,140.5,1319100.0,-0.0031190360711826903,7.367526158445441,-0.5000293444450965,55.208391282348934,54.68614893389792,-2.0731602421962805,-2.6904161199540226,-0.5089633231645507,3.6643833648900284,8.7541994798746,2.3100128173828125,-0.6766376988842353,2.4085044860839844,-1.069894094993174,5.886903067161143,0.6693051955454052,4.1477037766225635,-5.729847460937464,63.49890585040493,11.328561335540833,1.7391992905385762,9,-1.4599990844726562,-2.1450042724609375,0.714996337890625,2.3249969482421875,-9.389999389648438,4,0.0027020522707090766,-1.4933218045878192,141.07000732421875,1.031849083743537,141.36000061035156,3.0,138.94000244140622,0.0027020522707090766
11477,2018-09-10,142.4499969482422,144.07000732421875,141.35000610351562,141.35000610351562,1422400.0,0.012941705199728037,-3.94549792617459,8.461150234741783,67.0492209250844,57.37828088632631,-3.141858016714849,-4.257727107385989,-2.251567910161782,1.592472802095017,8.467302330579072,3.44000244140625,-0.2662339237013214,3.9294967651367188,0.0770638892716704,7.781929641001767,2.0032803272041804,5.855713203069257,-7.253045530273397,74.60800727064012,22.306270319408142,1.926216437932528,9,-1.5999908447265625,-3.1899948120117188,-2.0649948120117188,0.5050048828125,-9.360000610351562,0,-0.012495604193966003,7.367526158445441,140.6300048828125,-1.4933218045878192,141.07000732421875,1.031849083743537,141.36000061035156,-0.012495604193966003
11478,2018-09-11,141.52999877929688,142.07000732421875,140.89999389648438,141.72000122070312,1489400.0,-0.006458393742750146,1.6292003840351117,-0.17273092982285784,63.46006785375206,59.6143441822257,-1.8873238492477356,-3.049899601145853,-1.2626322635663314,2.257594979984759,8.099471203947694,1.5500030517578125,0.34159856460195215,2.7274986267089787,-1.1398533374516262,6.594850590869584,0.7938226446286762,4.661174608789281,-5.800664006953099,55.90270419192112,3.6783697055649824,1.9336759820803013,9,-0.67999267578125,-2.2699966430664062,-1.12249755859375,1.4250030517578125,-9.520004272460938,1,-0.032925907597697535,-3.94549792617459,142.4499969482422,7.367526158445441,140.6300048828125,-1.4933218045878192,141.07000732421875,-0.032925907597697535
11479,2018-09-12,141.6699981689453,143.5,141.27999877929688,141.3000030517578,1887900.0,0.000989185267123105,-9.82917752139933,-1.9473176999678767,74.75291843463597,62.28932436405696,-1.6804364862811667,-2.9995101007073686,-1.3329029195678004,1.8737199052067126,8.119850057218336,2.220001220703125,1.0168835225946395,2.648998260498047,-1.3524003828558193,6.650396903851913,0.6482989388211138,4.64969758217498,-5.440223043489027,54.80219657066009,-3.0300650966587526,2.0006993216769295,9,-0.7899932861328125,-2.4099960327148438,-1.0499954223632812,1.285003662109375,-13.240005493164091,2,-0.06119854790007195,1.6292003840351117,141.52999877929688,-3.94549792617459,142.4499969482422,7.367526158445441,140.6300048828125,-0.06119854790007195
11480,2018-09-13,142.8000030517578,143.0800018310547,141.52999877929688,142.49000549316406,932000.0,0.007976317480183237,2.563245404798653,0.8378422962718575,84.0747789917244,65.11660787897165,-2.422439379106322,-4.003185541072355,-2.3985980115007237,0.5309186630931606,8.458351712614574,1.5500030517578125,1.3984140423899873,3.568502807617193,-0.7664724692428706,7.903478084477257,1.4010151691871613,5.735990446047225,-6.099813994375779,76.08283979459594,11.099706403660548,2.167487638430032,9,-1.9199981689453125,-3.5400009155273438,-1.8650016784667969,0.154998779296875,-15.770004272460938,3,-0.0941876516863045,-9.82917752139933,141.6699981689453,1.6292003840351117,141.52999877929688,-3.94549792617459,142.4499969482422,-0.0941876516863045
11481,2018-09-14,144.88999938964844,145.00999450683594,143.17999267578125,143.19000244140625,1282000.0,0.014635828383932958,-1.1278887183627122,5.483904311872416,86.14554447494109,67.73099430059668,-3.9337762755073413,-5.929355899389293,-4.451865554849064,-1.6509092794884737,9.416136542951698,2.209991455078125,1.8444478306126655,5.361499023437489,0.34705173551111557,10.375946311363862,2.854275379474302,7.868722667400675,-7.747621236256208,97.08041120759746,25.144302988430425,2.5072236439631808,9,-3.5400009155273438,-5.160003662109375,-3.954998016357422,-1.93499755859375,-17.56999969482422,4,-0.09814342798402342,2.563245404798653,142.8000030517578,-9.82917752139933,141.6699981689453,1.6292003840351117,141.52999877929688,-0.09814342798402342
11482,2018-09-17,146.1999969482422,146.27000427246094,144.4199981689453,145.02000427246094,1614600.0,0.009041324895521674,1.803023997780552,0.6941145847357981,84.63522258881221,70.71162656023795,-4.5776236048835415,-7.068565441126566,-5.669179565386372,-3.0771892983854627,10.535014905850915,1.850006103515625,2.1958206509746105,6.332996368408203,0.4994319149942328,12.166560821822173,3.416214141701232,9.249778595115174,-8.428209486574474,98.69632795251316,27.30953391298675,2.916782226706983,9,-3.9099960327148438,-5.839996337890625,-5.264995574951172,-3.2449951171875,-19.62999725341797,0,-0.10232552508447912,-1.1278887183627122,144.88999938964844,2.563245404798653,142.8000030517578,-9.82917752139933,141.6699981689453,-0.10232552508447912
11483,2018-09-18,146.38999938964844,147.1199951171875,144.50999450683594,146.2100067138672,1204600.0,0.0012996063294961058,2.1829583728763096,0.1525371127088398,84.62202984119823,73.23530927604736,-4.022743741795921,-6.978408180507614,-5.893265560739621,-3.220844583207281,11.971020814956217,2.6100006103515625,2.4863446152330084,6.117998504638678,-0.3452874305046407,12.581284439781996,2.8863555370670326,9.349641472210322,-7.76839024690139,87.50006532019961,16.801794091612038,3.2316429675716587,9,-3.4500045776367188,-5.605003356933594,-5.774997711181641,-3.43499755859375,-26.55999755859375,1,-0.09085322158077891,1.803023997780552,146.1999969482422,-1.1278887183627122,144.88999938964844,2.563245404798653,142.8000030517578,-0.09085322158077891
11484,2018-09-19,146.74000549316406,147.88999938964844,146.1300048828125,146.5500030517578,987400.0,0.002390915397055382,-2.4174691120263105,1.0556120718887758,84.59557626246175,76.06041673943989,-3.944105165504027,-7.003880336143965,-6.2855965170199966,-3.5405196872251565,13.350039856755005,1.7599945068359375,2.748213225571135,6.034004211425781,-0.9487083837146031,13.016716806566166,2.5426479138556033,9.52536050899596,-7.098590033484157,81.91833669618458,10.563434700292078,3.4913562975701904,9,-3.415008544921875,-5.57000732421875,-6.342502593994141,-3.785003662109375,-24.06000518798828,2,-0.100381698479726,2.1829583728763096,146.38999938964844,1.803023997780552,146.1999969482422,-1.1278887183627122,144.88999938964844,-0.100381698479726
11485,2018-09-20,147.99000549316406,148.38999938964844,146.5800018310547,147.8699951171875,915900.0,0.008518467719821787,2.934785132602458,0.6316254416961131,87.03853534754208,79.59709941335024,-4.592193082856511,-7.717863088044453,-7.485286099039911,-4.743830091884945,14.343889224604611,1.80999755859375,3.167931428634688,6.6925041198730355,-0.6630520752526365,14.048060314998708,3.0147260223102137,10.370282217435857,-7.193788283288569,92.32258385733489,19.55270328871933,3.6777780975628342,9,-3.3450088500976562,-6.57000732421875,-7.792503356933594,-5.035003662109375,-23.89000701904297,3,-0.13217117434519154,-2.4174691120263105,146.74000549316406,2.1829583728763096,146.38999938964844,1.803023997780552,146.1999969482422,-0.13217117434519154
11486,2018-09-21,148.44000244140625,149.16000366210938,147.82000732421875,148.4600067138672,2265600.0,0.003040725262105415,-1.126987587042083,-0.1666878575969485,87.16955073137856,81.8326916140496,-4.266505515106928,-7.5051620432010395,-7.906430965436442,-5.175661618743561,15.141511480465697,1.339996337890625,3.391580128788604,6.477500915527344,-0.9387113356506518,13.89371316670534,2.76939478993836,10.185607041116327,-6.4287800827670765,84.81011843253144,10.290839668341007,3.708106125588991,9,-3.410003662109375,-6.635002136230469,-8.305000305175781,-5.4850006103515625,-22.62000274658203,4,-0.14423338257866536,2.934785132602458,147.99000549316406,-2.4174691120263105,146.74000549316406,2.1829583728763096,146.38999938964844,-0.14423338257866536
11487,2018-09-24,146.02000427246094,148.41000366210938,145.7100067138672,148.35000610351562,822800.0,-0.01630287071640646,1.2040818868606091,116.47520976353928,73.25889737602729,82.92145044985796,-1.438075520389134,-4.49080565531969,-5.526370937029412,-2.7371750281465097,15.480787949493433,2.7299957275390625,3.6528778606480614,3.5340026855468807,-3.4413390765209897,10.509344447614751,0.04633180451295971,7.021673566580802,-2.7220012791971158,32.47326435717965,-43.99709409886734,3.487670881033932,9,-0.8000030517578125,-4.215003967285156,-5.885002136230469,-3.06500244140625,-16.32000732421872,0,-0.1280646762805464,-1.126987587042083,148.44000244140625,2.934785132602458,147.99000549316406,-2.4174691120263105,146.74000549316406,-0.1280646762805464
11488,2018-09-25,143.50999450683594,146.2899932861328,143.30999755859375,146.16000366210938,1674700.0,-0.017189492481739288,1.0481151912075466,1.1373420913038068,57.021535726103195,80.95129681557654,1.5447835570554673,-1.6412209061382725,-3.0240703310541335,-0.24192584564556796,16.500333435961323,2.9799957275390625,3.9785797802988156,0.7549934387207031,-5.921591807456821,7.431578684898227,-2.583299184368059,4.093286061809465,5.6500091552734375,3.418747685100656,-67.61922640076924,3.3382926230887646,9,1.8350067138671875,-1.7049942016601562,-3.3749923706054688,-0.55499267578125,-15.939994812011719,1,-0.11804052303273416,1.2040818868606091,146.02000427246094,-1.126987587042083,148.44000244140625,2.934785132602458,147.99000549316406,-0.11804052303273416
11489,2018-09-26,142.92999267578125,144.0500030517578,142.72999572753906,143.55999755859375,1672400.0,-0.004041543120727131,-1.5631240555835382,0.23773687028922502,55.961489178979654,77.82759794749379,2.595227355158727,-0.7367005898107948,-2.5031642743889506,0.3009515053922769,17.688430843772498,1.32000732421875,3.9942903587083265,-0.0550079345703125,-6.398371862598623,6.288355993457998,-3.2266898985844534,3.1166740294438284,6.113010864257802,3.1103686072753245,-64.88338989887089,3.171681964014151,9,3.0150070190429688,-1.1249923706054688,-3.2374916076660156,0.0250091552734375,-13.459991455078125,2,-0.16161751926431556,1.0481151912075466,143.50999450683594,1.2040818868606091,146.02000427246094,-1.126987587042083,148.44000244140625,-0.16161751926431556
11490,2018-09-27,141.97999572753906,143.0,141.41000366210938,142.17999267578125,856700.0,-0.006646589217961685,-1.3731623717503445,0.31745301298198025,54.189915560459745,74.2769725125514,3.818198204251786,0.49711214523796343,-1.6370933444778757,1.218780680478602,18.378684551992404,1.589996337890625,4.114539826597053,-1.1690048217773494,-7.208220908354718,4.8702112648000195,-4.188612865066034,1.850603221511335,6.810487499999994,7.354736328125,-58.679168369899486,3.019608043288678,9,3.3050079345703125,-0.17499542236328125,-2.324993133544922,0.975006103515625,-11.269989013671847,3,-0.13593461053062827,-1.5631240555835382,142.92999267578125,1.0481151912075466,143.50999450683594,1.2040818868606091,146.02000427246094,-0.13593461053062827
11491,2018-09-28,141.1199951171875,142.3000030517578,140.55999755859378,141.8300018310547,925400.0,-0.006057195634812662,1.109085864891074,3.550087739375906,45.610557665598044,69.94089863219428,4.567507152041799,1.6429709250676012,-0.9330276543339551,2.046076032198357,18.994761855235517,1.740005493164034,4.094338241979159,-2.1570053100585938,-7.88730992557754,3.5732993054603526,-5.022157617818067,0.7081469977008794,7.2276593364257735,7.133721314470427,-55.42731356917498,2.8651523077594687,9,3.7400054931640625,0.6850051879882812,-1.5224952697753906,1.8350067138671875,-10.169998168945284,4,-0.12060655634896267,-1.3731623717503445,141.97999572753906,-1.5631240555835382,142.92999267578125,1.0481151912075466,143.50999450683594,-0.12060655634896267
11492,2018-10-01,143.13999938964844,143.33999633789062,141.5800018310547,142.22000122070312,2037500.0,0.014314089727564872,1.6666743731721132,-1.2957598160366208,54.953843380180125,66.64443346985894,2.3108003021312697,-0.04376539960188097,-3.1338421539020374,-0.026834189090720884,19.81867977993061,2.220001220703125,3.9142717400161473,-0.3500007629394588,-5.695942243572006,4.995940717693088,-3.0229715032557465,2.322969977376829,4.584642512363274,45.02624353897624,-17.617889434370404,2.6729707403162797,10,1.720001220703125,-1.3349990844726562,-3.6599998474121094,-0.18499755859375,-11.440002441406222,0,-0.12100041755398216,1.109085864891074,141.1199951171875,-1.3731623717503445,141.97999572753906,-1.5631240555835382,142.92999267578125,-0.12100041755398216
11493,2018-10-02,144.7100067138672,144.82000732421875,143.0,143.4499969482422,1039900.0,0.010968334015043268,1.4594511000680455,1.3695785580415636,58.5972979550833,63.755735880150226,0.533531389525308,-1.2219862996105917,-4.528421837734925,-1.6307765085666404,20.997459876494396,1.82000732421875,3.506803715465537,0.9315063476562386,-3.986173215666952,5.849185910979429,-1.5273334340053566,3.390346129317834,2.4414636406710883,97.41783196744798,32.38625766646247,2.4588397816616023,10,0.149993896484375,-2.1200027465820312,-5.385009765625,-1.8600082397460938,-10.900009155273409,1,-0.10372475343259457,1.6666743731721132,143.13999938964844,1.109085864891074,141.1199951171875,-1.3731623717503445,141.97999572753906,-0.10372475343259457
11494,2018-10-03,143.6999969482422,145.0399932861328,143.27999877929688,144.94000244140625,1365400.0,-0.006979543354054818,1.4444585730785942,-0.9841237163340438,52.56262089268987,59.925078718499975,1.1923558176683287,-0.029177293270947757,-3.413645541161202,-0.6604401718778377,21.428534926005547,1.7599945068359375,3.0338368768327086,-0.19550323486328125,-4.980462365530229,4.589455895803667,-2.5879828001967553,2.196976330470193,2.9241555826205285,70.08933893276911,6.188998101245488,2.392479565333481,10,1.160003662109375,-0.30499267578125,-5.334999084472656,-0.8499984741210938,-9.889999389648409,2,-0.11224772161427166,1.4594511000680455,144.7100067138672,1.6666743731721132,143.13999938964844,1.109085864891074,141.1199951171875,-0.11224772161427166
11495,2018-10-04,143.50999450683594,144.27000427246094,142.39999389648438,143.61000061035156,1196900.0,-0.0013222160434330776,1.6337925254131653,0.08064972620439304,45.59386375860375,55.30555794374722,0.7599559965377694,0.3720717915494731,-3.1144110655828,-0.506988420893606,21.484509080137933,1.8700103759765625,2.5115048598987073,-0.5075050354003849,-5.110084147581972,4.095074076781202,-2.8087945914911643,1.7937845206903944,2.629025626245266,65.8482089638657,5.8910834185727055,2.3012895560907918,10,0.975006103515625,-0.114990234375,-5.144996643066406,-1.6299972534179688,-10.949996948242159,3,-0.09783286059190832,1.4444585730785942,143.6999969482422,1.4594511000680455,144.7100067138672,1.6666743731721132,143.13999938964844,-0.09783286059190832
11496,2018-10-05,141.00999450683594,143.6300048828125,139.91000366210938,143.42999267578125,1551300.0,-0.01742038948988267,1.638277610341264,24.198504729935916,34.59943275461747,51.01006187470168,2.341395598702263,3.0588269456283683,-0.6348161689267613,1.934207445202901,22.08201039861698,3.720001220703125,1.8629489496908889,-3.0265045166015625,-7.573000811623842,1.5199917784207173,-5.299752664112702,-0.7532563690904226,4.682703820286264,21.442360030815085,-32.22593592562794,2.273248147511146,10,2.0900039672851562,2.415008544921875,-2.587493896484375,0.23000335693359375,-9.819992065429716,4,-0.07304438120852064,1.6337925254131653,143.50999450683594,1.4444585730785942,143.6999969482422,1.4594511000680455,144.7100067138672,-0.07304438120852064
11497,2018-10-08,140.66999816894528,141.0,139.33000183105472,140.41999816894528,1661300.0,-0.002411150635667658,2.670310875615926,-0.1033058632887129,33.176497198670816,48.360613149431416,2.0592359539524807,3.4347333792853476,-0.28606920905764355,2.239171537465694,21.769447362064852,1.6799926757812216,0.9670826934873844,-3.2775009155273835,-8.020216217059243,1.465214386004476,-5.648858566293313,-0.9061432647614538,4.444430691675649,23.467571684347483,-24.850453583676106,2.3713576507659266,10,1.514999389648466,2.7550048828125284,-2.2474975585937216,0.5699996948242472,-7.690002441406222,0,-0.06909789825282653,1.638277610341264,141.00999450683594,1.6337925254131653,143.50999450683594,1.4444585730785942,143.6999969482422,-0.06909789825282653
11498,2018-10-09,136.8699951171875,140.16999816894528,136.80000305175778,139.99000549316406,1663900.0,-0.027013599923375042,-1.0674851507392675,-12.48004150390625,25.86797770205183,45.016889651994994,5.384545980766148,7.2388605328646065,3.4941830723870737,5.958377712616766,21.911338893582958,3.8699951171875,-0.14478940781606298,-6.844503784179693,-12.4641006609736,-1.2249069073857868,-9.654302222576632,-4.034705345782754,7.5503024998854755,0.8494192764662244,-41.43308535500239,2.8097984383969505,10,4.0500030517578125,6.110008239746094,1.5525054931640625,4.370002746582031,-3.659988403320284,1,-0.03777305730535574,2.670310875615926,140.66999816894528,1.638277610341264,141.00999450683594,1.6337925254131653,143.50999450683594,-0.03777305730535574
11499,2018-10-10,133.0,136.72999572753906,132.88999938964844,136.60000610351562,2884400.0,-0.02827497081353747,-1.0104654321184912,1.1538442728379785,17.511940139571152,40.941559049674034,8.602484984878657,10.989452411489737,7.182993807062076,9.707805710843331,22.01012464656071,3.9799957275390625,-1.1053799010184093,-10.280998992919933,-17.63471539061169,-2.927282595228178,-13.957857191765811,-6.6041407940740555,10.353456377928836,0.9666130329847145,-33.54091601316329,3.676858198845885,10,5.964996337890625,8.025001525878906,5.4225006103515625,8.239997863769531,2.2299957275390625,2,0.006090207207471998,-1.0674851507392675,136.8699951171875,2.670310875615926,140.66999816894528,1.638277610341264,141.00999450683594,0.006090207207471998
11500,2018-10-11,129.35000610351562,133.72999572753906,128.75,133.03999328613278,2231100.0,-0.027443563131461457,-1.0368083227499525,1.024994701818328,13.665812438430507,37.39214291332208,11.479723596567908,14.314029140360503,10.739764313417709,13.168000301906318,22.406147081439194,4.9799957275390625,-1.7373790773673932,-13.258493041992182,-22.901188919323175,-3.6157971646611884,-18.07984098065768,-8.437145103326685,12.329297156288334,4.032297759583911,-23.116238122634787,4.821347938665497,10,7.544990539550781,9.604995727539062,9.297492980957031,11.889991760253906,6.25,3,0.03448002508410353,-1.0104654321184912,133.0,-1.0674851507392675,136.8699951171875,2.670310875615926,140.66999816894528,0.03448002508410353
11501,2018-10-12,130.66999816894528,132.03999328613278,128.83999633789062,131.6199951171875,2055200.0,0.010204808682987565,2.57542899521784,0.25745264176457694,19.507354162549277,33.453644111363104,9.52295270532423,12.51577806943115,9.344478505906096,11.703396617321289,22.299546170002845,3.199996948242159,-2.341448618289519,-11.227500915527372,-22.171133175385904,-0.2838686556688401,-16.699317045456638,-5.755684785598106,8.682030504093973,15.673454440369666,-10.35533866246474,5.471816129929264,10,6.224998474121122,8.285003662109403,7.965003967285185,10.569999694824247,3.3200073242187784,4,0.014463912268559698,-1.0368083227499525,129.35000610351562,-1.0104654321184912,133.0,-1.0674851507392675,136.8699951171875,0.014463912268559698
11502,2018-10-15,131.24000549316406,132.16000366210938,130.28999328613278,130.3699951171875,1301100.0,0.004362189731431654,-2.63103862050561,-0.9158033376700283,23.59022124248392,29.56396892107429,7.920320366120592,11.349431860672922,8.687484723951968,10.977850345304944,21.856407067525435,1.870010375976591,-2.888592869776204,-9.909494018554682,-21.632214001109105,1.8132259639997415,-15.770854009831908,-4.048134027277456,6.2036580187281345,21.80390448691317,-6.792237087348909,5.861359991277213,10,5.654991149902344,7.714996337890625,7.587497711181641,9.999992370605469,2.4299926757812216,0,-0.00038100464542001333,2.57542899521784,130.66999816894528,-1.0368083227499525,129.35000610351562,-1.0104654321184912,133.0,-0.00038100464542001333
11503,2018-10-16,133.08999633789062,133.30000305175778,130.86000061035156,131.94999694824222,1611000.0,0.014096241750179761,2.128182556217494,1.3103284985179533,29.91837482063137,27.047941579734452,4.747992650052851,8.90870331361316,6.737328187159278,8.992676052552525,21.019293453335948,2.4400024414062216,-3.2087310279220844,-7.39450302124024,-19.371705281139754,4.5826992386592735,-13.383104151189997,-1.4059018912904833,2.7888077418609782,54.38594813921072,21.633848360248813,5.988601129949763,10,3.4200057983398438,5.8650054931640625,6.965007781982422,8.150001525878906,0.9600067138671591,1,-0.0008265129865380194,-2.63103862050561,131.24000549316406,2.57542899521784,130.66999816894528,-1.0368083227499525,129.35000610351562,-0.0008265129865380194
11504,2018-10-17,132.00999450683594,132.97999572753906,130.63999938964844,132.41999816894528,1346500.0,-0.008114823508693858,2.0588211828064225,-0.3596525277402097,29.760456264341897,25.288674080372026,4.464916671053032,9.305695823994114,7.7099644869568635,9.928724294838645,19.973699948398572,2.4499969482421875,-3.9458958462269322,-7.73800430297851,-19.9056122129806,4.429603607023594,-13.82180825797957,-1.6542003479774507,2.5856248385603635,65.46179324629485,28.278603115074297,6.083803955001049,10,4.1800079345703125,6.94500732421875,8.04500961303711,9.230003356933594,2.2000122070312784,2,0.009090313286613583,2.128182556217494,133.08999633789062,-2.63103862050561,131.24000549316406,2.57542899521784,130.66999816894528,0.009090313286613583
11505,2018-10-18,128.42999267578122,130.42999267578122,126.68000030517578,126.68000030517578,3778700.0,-0.027119172638624178,-3.285724250681236,-4.268235950874808,26.800731975385077,24.422151771568426,6.348475583203623,11.95828297249426,11.13685301146404,13.396941347837043,19.031616560768068,5.329994201660156,-5.071556092374948,-10.340005493164085,-22.85759416549277,2.1775831791645857,-16.598799829328414,-4.081211156999757,5.113415187443735,26.434919101944253,-13.948309060213724,6.258794336164338,10,5.410007476806669,9.490009307861357,11.640010833740263,12.81000518798831,7.470001220703153,3,0.05294715751424439,2.0588211828064225,132.00999450683594,2.128182556217494,133.08999633789062,-2.63103862050561,131.24000549316406,0.05294715751424439
11506,2018-10-19,127.02999877929688,128.58000183105472,126.12999725341795,128.3800048828125,1873400.0,-0.010900832954328643,1.8000052315847792,-0.7714354223433367,19.86531390696419,22.943131405823245,6.209898853719096,12.302824027623501,12.42523833651191,14.648571021032154,17.894589901719726,2.4500045776367614,-6.139369196938532,-10.66949920654298,-23.36576317839993,2.026764765313956,-17.01763119247144,-4.321367220614519,5.9499969482421875,12.552312385679107,-26.118200314231665,6.34813198592847,10,6.119998931884737,10.615001678466797,13.04000473022461,14.209999084472656,8.860000610351562,4,0.06746443679896719,-3.285724250681236,128.42999267578122,2.0588211828064225,132.00999450683594,2.128182556217494,133.08999633789062,0.06746443679896719
11507,2018-10-22,127.31999969482422,128.14999389648438,126.4499969482422,127.55999755859376,1744900.0,0.002282932522350123,1.3943778509678988,0.17777539164049247,15.834942401794365,21.82834970579464,4.276804871019209,11.109630759242094,12.0904627011559,14.242799292909524,17.766032684008763,1.6999969482421733,-7.163282746889848,-9.444498062133789,-22.313845290104723,3.424849165837145,-15.879171676119256,-3.009824448148322,4.289996337890614,16.596952288125095,-14.037556372980927,6.434673613985464,10,4.109996795654297,10.325000762939453,13.21999740600586,13.919998168945312,10.709999084472656,0,0.05238773024133914,1.8000052315847792,127.02999877929688,-3.285724250681236,128.42999267578122,2.0588211828064225,132.00999450683594,0.05238773024133914
11508,2018-10-23,126.56999969482422,127.66999816894531,121.97000122070312,124.56999969482422,3985600.0,-0.005890669194138276,1.7142862332925222,-8.333407508662125,15.998389920831713,21.660177459268034,3.8130881383302437,11.094266851822397,12.80474781133853,14.819438877983202,18.935118577020354,5.6999969482421875,-7.891854487402497,-9.347498321533209,-22.572461630419298,3.877464987352866,-15.959979975976239,-2.7350166670901785,3.9439965820312466,41.780206804508616,15.469887941275971,6.612481654443037,10,1.279998779296875,8.995002746582031,14.755001068115234,14.669998168945312,9.329994201660156,1,0.05609542933744205,1.3943778509678988,127.31999969482422,1.8000052315847792,127.02999877929688,-3.285724250681236,128.42999267578122,0.05609542933744205
11509,2018-10-24,119.83000183105469,126.3499984741211,119.37999725341795,125.98999786376952,3615000.0,-0.05325114861357738,1.026163954423225,-3.0799980163574148,12.696894540724031,21.552519915078427,9.486015239154938,16.88040559109055,19.384519470777406,21.357258767839596,20.52272231316573,7.190002441406264,-8.838510094232959,-14.9324966430664,-29.54125632447824,-0.32373696165454646,-22.236876483772335,-7.628116802360466,8.97519543457031,4.072441303695041,-16.52457418857532,7.304379840705927,10,6.509998321533175,14.439998626708984,22.032493591308594,21.409996032714844,19.220001220703097,2,0.11866812153396711,1.7142862332925222,126.56999969482422,1.3943778509678988,127.31999969482422,1.8000052315847792,127.02999877929688,0.11866812153396711
11510,2018-10-25,122.68000030517578,124.55999755859376,120.4499969482422,120.87000274658205,2860600.0,0.023783680468763002,-2.1018765366699435,-0.29383096173781703,21.439686245942497,21.767223479899894,6.247353098877909,13.186439291304112,16.362521804580183,18.328543935477313,22.713774497541838,4.729995727539077,-9.28063391771758,-11.117498397827148,-26.258904412796454,4.023907617142157,-18.688201405311816,-3.5467953903424956,4.989997863769531,35.86958054107306,14.744184354985059,7.570703007484654,10,3.659999847412081,11.59000015258789,19.56749725341797,18.55999755859375,16.76000213623044,3,0.09398440153252086,1.026163954423225,119.83000183105469,1.7142862332925222,126.56999969482422,1.3943778509678988,127.31999969482422,0.09398440153252086
11511,2018-10-26,124.0999984741211,125.94000244140624,120.69000244140624,121.18000030517578,3383000.0,0.011574813868706846,-1.6923119057865919,1.6132608329118319,25.02259263902036,21.926375857292832,4.24365913640699,10.989399781894633,14.771873024329892,16.71168296277213,25.1285846796795,5.25,-9.13991280376689,-8.846500396728516,-24.167170158026835,6.474169364569789,-16.50683527737766,-1.186165516079356,2.25,53.81987488484141,31.627934371917945,7.660334880649155,10,2.2400016784667685,10.170001983642578,18.932498931884766,17.31999969482422,8.659996032714844,4,0.09508457346858035,-2.1018765366699435,122.68000030517578,1.026163954423225,119.83000183105469,1.7142862332925222,126.56999969482422,0.09508457346858035
11512,2018-10-29,125.81999969482422,129.07000732421878,123.95999908447266,126.0999984741211,2923500.0,0.01385980049840052,-1.555004119873061,-0.09589005304000209,32.22900473003233,22.18311251389294,1.870701890766199,8.332509194829356,12.88221524645931,14.78621610032394,26.875262514164756,5.110008239746122,-8.439568257989691,-6.260499191284168,-21.105766361224426,8.584767978656089,-13.683132776254297,1.1621343936859603,-6.440002441406264,66.46022444096424,39.85144260230433,7.422633584970125,10,0.3599967956542969,8.075000762939453,17.59749984741211,15.985000610351562,7.439994812011719,0,0.08003496836154,-1.6923119057865919,124.0999984741211,-2.1018765366699435,122.68000030517578,1.026163954423225,119.83000183105469,0.08003496836154
11513,2018-10-30,129.69999694824222,130.03999328613278,125.87000274658205,126.16000366210938,2391800.0,0.030837682902788988,-1.0242696512695713,-12.642888283378849,44.69452469080081,23.84245345016615,-2.839321837766988,3.4470757717120364,8.910900602640169,10.728574267745017,28.107283208949408,4.219993591308565,-7.965435244184903,-1.6300014495849382,-15.254372795733616,11.994369896563754,-8.442187122659277,5.182184223489401,-10.12619949340825,96.81053973334379,64.19222198688497,6.812185673074343,10,-4.795001983642635,3.1349983215331747,13.812503814697237,12.105003356933565,-0.22999572753909092,1,0.06422515055554556,-1.555004119873061,125.81999969482422,-1.6923119057865919,124.0999984741211,-2.1018765366699435,122.68000030517578,0.06422515055554556
11514,2018-10-31,127.56999969482422,132.25999450683594,127.20999908447266,131.13999938964844,3454800.0,-0.016422492702663605,-1.3543097177835992,-1.008476402712096,46.9911973025248,26.08583848651501,-1.5705290100076468,4.539433810746061,10.930361528821862,12.64406430708084,29.067486453368662,5.049995422363281,-7.7815515444331425,-2.9534988403320312,-15.348943545068778,9.441945864404715,-9.151221192700405,3.244223512036342,-7.577554406738301,60.28792733662364,23.06003800543955,6.197722352368375,10,-1.7500038146972656,4.639995574951172,16.005001068115234,14.235000610351562,3.0900039672851562,2,0.0652974384384053,-1.0242696512695713,129.69999694824222,-1.555004119873061,125.81999969482422,-1.6923119057865919,124.0999984741211,0.0652974384384053
11515,2018-11-01,129.47000122070312,129.94000244140622,126.38999938964844,127.56999969482422,2258200.0,0.014893795801709908,1.4999986567986439,-0.532213358066536,48.010614373926536,29.21309409395527,-3.696184353542435,1.6165409225012581,9.00087469314633,10.526291074740698,30.512985375055194,3.550003051757784,-7.8686725673952935,-0.3514976501464844,-11.1357765898004,10.432781289507417,-5.743637119973442,5.040641819680474,-8.74150297949221,75.88595333207608,34.447276735048455,5.392139469826953,11,-3.650005340576172,2.7399940490722656,14.404998779296875,12.334999084472656,1.660003662109375,3,0.0739939888833705,-1.3543097177835992,127.56999969482422,-1.0242696512695713,129.69999694824222,-1.555004119873061,125.81999969482422,0.0739939888833705
11516,2018-11-02,130.71000671386722,133.19000244140622,129.50999450683594,131.78999328613278,2027200.0,0.00957755064086463,-1.1149404119859878,-0.5684135289133444,49.14044922132138,32.9137059627916,-4.871583560508171,-0.45816926277285575,7.778067756395814,9.093472521093162,32.21095882574653,3.7200012207030966,-7.870267356451194,1.403507232666044,-8.030258743511382,10.83727320884347,-3.313375755422669,6.120390220754757,-9.289618696718804,73.13115031885621,28.002221409739306,4.716882988088713,11,-4.425006866455135,1.4999885559081747,12.834995269775362,11.094993591308565,1.5,4,0.06678903893448296,1.4999986567986439,129.47000122070312,-1.3543097177835992,127.56999969482422,-1.0242696512695713,129.69999694824222,0.06678903893448296
11517,2018-11-05,130.94999694824222,131.97000122070312,129.57000732421878,131.1199951171875,1089400.0,0.0018360509681585313,1.5668241495515922,0.15740766904968667,46.33812385735276,36.28478751129394,-5.076339867125014,-1.5427944730189154,7.545201717192697,8.656913900451372,33.79813094842047,2.3999938964843466,-7.43665782141241,2.1294975280762003,-5.705360851114364,9.964355907266764,-1.7879316615190817,6.046926717671482,-8.588039777153185,69.39883078481726,24.389917175046165,3.917429189595284,11,-4.664997100830135,1.2599983215331747,12.382503509521456,10.855003356933565,2.2900085449218466,0,0.01382205117048696,-1.1149404119859878,130.71000671386722,1.4999986567986439,129.47000122070312,-1.3543097177835992,127.56999969482422,0.01382205117048696
11518,2018-11-06,131.69999694824222,132.47999572753906,130.42999267578122,130.63999938964844,1309700.0,0.0057273769948726905,-1.7702538301337547,-6.235346916795034,49.46348610440635,40.36996435170309,-5.612318714316274,-2.8458871566386676,6.728013967898022,7.716543329919176,34.60268783201902,2.050003051757841,-6.641842839530213,3.1379974365234773,-3.876865860923118,10.152860733970073,-0.3694342121998204,6.645429085246775,-8.471796155527812,78.08816434606095,34.19306016169233,3.5074316487232973,11,-4.879997253417997,0.5099983215331747,11.632503509521456,10.105003356933565,-0.6600036621094318,1,0.011845084242536386,1.5668241495515922,130.94999694824222,-1.1149404119859878,130.71000671386722,1.4999986567986439,129.47000122070312,0.011845084242536386
11519,2018-11-07,133.80999755859378,133.91000366210938,131.17999267578122,132.64999389648438,1001400.0,0.016021265446048538,3.0146751935375713,1.0943455979731649,59.81037242153024,44.6333739267684,-6.180675556833592,-5.156468180422053,4.5675112480118685,5.473292648828277,34.28255707493745,2.7300109863281534,-5.694061298411896,5.207498168945335,-1.9236387301918967,12.338635068082581,1.6419297193767193,8.773066618513951,-9.78485263398403,98.67013235774573,50.394967096928106,3.5655684495686213,11,-6.509994506835966,-1.6000022888183878,9.915004730224581,7.995002746582003,-5.709991455078153,2,-0.032434021501197785,-1.7702538301337547,131.69999694824222,1.5668241495515922,130.94999694824222,-1.1149404119859878,130.71000671386722,-0.032434021501197785
11520,2018-11-08,133.80999755859378,134.80000305175778,133.08000183105472,133.53999328613278,1080200.0,0.0,-1.8907894905561609,0.23276156901953765,63.02844281704811,48.856246168771484,-4.957152131386664,-5.064884090071388,4.504040020985002,5.380364064964084,33.102641126716726,1.7200012207030682,-4.651311254069725,4.984498596191429,-2.5145116361266275,12.483508828509486,1.2349934800323865,8.734003712350457,-8.796366760234065,81.28537062356234,27.314550053943208,3.74950511615903,11,-4.429996490478544,-1.9849967956543253,10.317504882812472,7.995002746582003,-6.589996337890653,3,-0.0235407963078772,3.0146751935375713,133.80999755859378,-1.7702538301337547,131.69999694824222,1.5668241495515922,130.94999694824222,-0.0235407963078772
11521,2018-11-09,132.55999755859378,133.94999694824222,130.97000122070312,133.27999877929688,1277000.0,-0.00934160393697514,1.8932031643506337,-2.6666289912397967,59.7108972856254,51.909789786059605,-2.660701061133551,-3.8641469319089197,5.679248334818595,6.531458753818214,31.985211875894947,2.979995727539091,-2.6247883399761918,3.6399986267090014,-4.003129435920414,11.283126689338417,-0.18156540460572046,7.461562658023709,-6.372002089826296,57.170032063906696,-1.4651976917982168,3.821564031314709,11,-2.2249946594238565,-1.054996490478544,11.380004882812472,9.245002746582003,-6.949996948242216,4,-0.010787512840358948,-1.8907894905561609,133.80999755859378,3.0146751935375713,133.80999755859378,-1.7702538301337547,131.69999694824222,-0.010787512840358948
11522,2018-11-12,131.19000244140622,132.44000244140622,130.30000305175778,132.42999267578122,2205800.0,-0.010334906023078294,2.3967981011431894,1.7222057389904464,58.36957528295802,53.429239851854845,-0.501614615064085,-2.6330898796341273,6.94667388946371,7.828865504712098,30.921710894317457,2.2599945068359943,-1.0464798473743713,2.272503662109358,-5.367461090315942,9.912468414534658,-1.5474787141033062,6.092486038322008,-3.9685660626798978,19.77776421440972,-39.29627810440581,3.819982376212651,11,-0.5950012207030966,-1.0000038146972372,12.072498321533232,10.61499786376956,-5.99000549316402,0,0.007775015271583419,1.8932031643506337,132.55999755859378,-1.8907894905561609,133.80999755859378,3.0146751935375713,133.80999755859378,0.007775015271583419
11523,2018-11-13,132.97999572753906,134.82000732421878,131.22000122070312,131.91999816894528,2799400.0,0.013644281216720788,-1.9268443970276503,-0.8548434731246538,79.02871147657365,56.98896364897138,-1.9862906429960958,-4.671243773040516,5.070861960417119,5.964778445472746,30.065927928725134,3.630004882812557,0.46915414922364107,4.067996978759766,-3.5594683836239085,11.695462341143426,0.2542642975679428,7.881729659951603,-4.849131348048957,59.29181731330776,-6.46115345261309,3.8137326811918313,11,-2.3749923706054688,-3.2049980163574503,9.825004577636719,8.825004577636719,-8.939994812011719,1,0.0019552547298749,2.3967981011431894,131.19000244140622,1.8932031643506337,132.55999755859378,-1.8907894905561609,133.80999755859378,0.0019552547298749
11524,2018-11-14,133.21000671386722,135.19000244140622,131.94000244140622,133.91000366210938,1573900.0,0.0017296660679657627,-1.0061694382043287,-0.6603760004605992,76.28559925435282,60.13062863568541,-1.4886832386433753,-5.066505684472332,4.677919974391415,5.669242548445283,29.152473682302617,3.25,1.6164077987569954,4.238007354736368,-3.5099957916694677,11.98601050114219,0.3640057815334501,8.112008927939286,-4.142662322115086,59.50928477147814,-9.609663773240335,3.8740015732029116,11,-0.8600082397461222,-5.1550102233887,8.739994049072237,8.594993591308565,-14.260009765625014,2,-0.01629016829340446,-1.9268443970276503,132.97999572753906,2.3967981011431894,131.19000244140622,1.8932031643506337,132.55999755859378,-0.01629016829340446
11525,2018-11-15,135.22999572753906,136.17999267578122,131.30000305175778,132.33000183105472,1316600.0,0.015163943486698805,1.0333341810460168,-4.1428664850137515,76.97529560693658,63.223389345198214,-2.911911376280102,-6.904955656326933,2.524461906261962,3.5949693672266108,27.49811553432083,4.8799896240234375,2.104494281183378,5.917996215820324,-2.3116884468271053,14.147680878467753,1.803153884496595,10.032838547144038,-5.183026047842276,83.84356080560369,12.261066143551759,4.114842331323718,11,-2.3549957275390625,-7.4500007629394815,4.765003204345703,5.795005798339844,-11.639999389648438,3,-0.05272491199651386,-1.0061694382043287,133.21000671386722,-1.9268443970276503,132.97999572753906,2.3967981011431894,131.19000244140622,-0.05272491199651386
11526,2018-11-16,135.60000610351562,136.25,133.72000122070312,134.5,2089400.0,0.0027361560871601576,1.1083376778607124,0.37931324781378295,75.36309880189145,66.44838656125806,-2.810928316767871,-6.9566753713955904,2.036714949940688,3.1714769062344885,25.663806907870068,2.529998779296875,2.7181372083066435,5.859506225585932,-2.7534078127426085,14.472420263914472,1.5530492064216617,10.165963244750202,-4.44909228452363,89.07572722913076,16.149437873596256,4.306457019164267,11,-2.3250045776367188,-7.785007476806641,2.324993133544922,3.3549957275390625,-9.66000366210939,4,-0.061799443256774556,1.0333341810460168,135.22999572753906,-1.0061694382043287,133.21000671386722,-1.9268443970276503,132.97999572753906,-0.061799443256774556
11527,2018-11-19,133.99000549316406,135.67999267578122,133.00999450683594,135.47999572753906,1335300.0,-0.011873160308875641,1.8254186110349162,-1.354529060896102,62.61025846656727,67.90913904594261,-0.8094787555007201,-5.081905405489209,3.4491703983472064,4.757050277738614,23.64668307834636,2.669998168945284,3.167081268240139,3.9160053253173714,-4.817968233152953,12.64997888378771,-0.450981453917791,8.282992104552534,-2.6900024414062784,55.06968080911038,-14.222575958552198,4.3669867792351695,11,-0.7150039672851562,-6.175006866455078,3.9349937438964844,4.964996337890625,-9.270004272460938,0,-0.0625420146224267,1.1083376778607124,135.60000610351562,1.0333341810460168,135.22999572753906,-1.0061694382043287,133.21000671386722,-0.0625420146224267
11528,2018-11-20,133.66999816894528,134.69999694824222,132.0,132.75,1657000.0,-0.002388292492719546,-1.2314041249204193,-0.6174524823856928,70.06577841132938,69.04862860036474,-0.2018680039325602,-4.429830840018639,3.593499922633356,5.050840957171033,20.741510901485675,2.699996948242216,3.5100357525947175,3.240998077392561,-5.470441231598613,11.952437386383735,-1.114721577103012,7.596717731888148,2.580001831054716,47.87871875414195,-21.620903579170424,4.355719654495586,11,-0.39499664306637783,-5.8549995422363,4.255001068115263,5.285003662109403,-6.979995727539048,1,-0.06336501336670819,1.8254186110349162,133.99000549316406,1.1083376778607124,135.60000610351562,1.0333341810460168,135.22999572753906,-0.06336501336670819
11529,2018-11-21,134.05000305175778,136.55999755859378,133.97999572753906,134.58999633789062,1485800.0,0.0028428584425670422,-6.588152137327583,-0.5869503922512225,66.73976306505142,69.46099751680956,-0.6082073452543284,-3.8892923066424316,3.034097544880723,4.645445165514246,17.469702161250346,2.8899993896484943,3.976806541745532,2.910002899169882,-4.361224565998924,10.181230364338688,-0.725610833414521,6.545616631754285,-2.050003051757784,52.28142342023446,-15.732475494319573,3.6356137325843996,11,-0.6200027465820028,-6.080005645751925,3.682498931884794,4.904998779296903,-7.45000457763669,2,-0.07467364347888528,-1.2314041249204193,133.66999816894528,1.8254186110349162,133.99000549316406,1.1083376778607124,135.60000610351562,-0.07467364347888528
11530,2018-11-23,134.21000671386722,135.0,132.85000610351562,132.91999816894528,446800.0,0.00119361177520938,-2.0069998719535618,-2.3889344146485993,63.88888216103083,69.92521805852127,-0.7884126141010768,-3.310961866590418,2.656427848388404,4.450823680285254,13.888117410165712,2.149993896484375,4.3095330002878995,2.4935062408447664,-3.7022877062818225,8.689300187971355,-0.6043907327185423,5.591403214408075,-2.210006713867216,48.46508546264973,-18.1207134541582,3.0978969735632975,11,-0.7800064086914347,-6.2400093078613565,3.362495422363253,4.744995117187472,-10.760009765625014,4,-0.11370247375189402,-6.588152137327583,134.05000305175778,-1.2314041249204193,133.66999816894528,1.8254186110349162,133.99000549316406,-0.11370247375189402
11531,2018-11-26,135.89999389648438,136.03999328613278,134.24000549316406,135.00999450683594,1101100.0,0.012592110111581789,2.076907025574915,0.6899174374866626,67.61564367640051,70.95255899112598,-2.184523141109736,-4.291630333288197,0.6965474909593468,2.7093484790178195,10.841406328638142,1.8299865722655682,4.185888766805078,3.5934936523437386,-1.7350959199824274,8.922083224669919,0.9291988661806556,6.257788438506822,-3.8087939453124875,85.5262277308557,18.49914989548796,2.6642947861630897,11,-2.0099945068359375,-7.929996490478516,-0.019992828369140625,2.020008087158203,-8.719993591308594,0,-0.09058129589005226,-2.0069998719535618,134.21000671386722,-6.588152137327583,134.05000305175778,-1.2314041249204193,133.66999816894528,-0.09058129589005226
11532,2018-11-27,135.88999938964844,136.03999328613278,133.25,135.11000061035156,1271600.0,-7.354309996177033e-05,4.166718471841752,0.8764037238328732,65.74005713735407,69.47604184232381,-1.6066820285155075,-3.677060066354784,0.3887364754037037,2.6870734852251417,8.763648984315736,2.789993286132784,3.9727163783163633,3.07999916076659,-1.5213141414807865,7.681312463013967,0.7793425096429019,5.3806558118902785,-3.70942348632812,85.30704983201885,18.866200693644842,2.3006566511236937,11,-1.9599990844726562,-7.920001983642578,-0.49250030517578125,1.7550010681152344,-8.680000305175781,1,-0.07322096543478351,2.076907025574915,135.89999389648438,-2.0069998719535618,134.21000671386722,-6.588152137327583,134.05000305175778,-0.07322096543478351
11533,2018-11-28,138.02999877929688,138.03999328613278,134.30999755859378,136.74000549316406,1095900.0,0.015748027075283444,4.694726910577789,1.6538401345905551,65.81710037174693,68.31287529981205,-3.3022749716232056,-5.439905759941183,-2.056879201892457,0.46209439582645473,7.146523395393619,3.7299957275390057,4.008071150677665,4.803498458862293,-0.10994641341508782,9.716943331139674,2.3467760227235885,7.260220895000998,-5.761834442871077,99.80742713836783,35.89661876425886,2.4567224361386972,11,-3.360000610351591,-9.320003509521513,-3.4925003051757812,-0.3849983215332031,-8.020004272460938,2,-0.09642829585093149,4.166718471841752,135.88999938964844,2.076907025574915,135.89999389648438,-2.0069998719535618,134.21000671386722,-0.09642829585093149
11534,2018-11-29,135.89999389648438,138.02000427246094,135.69000244140622,137.99000549316406,1560300.0,-0.015431463461926698,1.167434334258346,-1.6201724606995422,56.75499732699951,66.06617549093015,-0.8387737664229178,-2.797257849443497,-0.274826064515878,2.488122790424029,6.20966524417133,2.3399963378906534,4.159125802669195,2.256993865966791,-2.00684048057326,6.520828212506842,0.1250766926967799,4.3889110392368025,-3.4009564020703067,58.76676927419173,-2.8245662936253453,2.131917173270024,11,-0.8799972534179688,-7.189998626709013,-4.192493438720703,-0.334991455078125,-5.9099884033203125,3,-0.06777035959319788,4.694726910577789,138.02999877929688,4.166718471841752,135.88999938964844,2.076907025574915,135.89999389648438,-0.06777035959319788
11535,2018-11-30,139.05000305175778,139.19000244140622,135.41000366210938,135.82000732421878,1572100.0,0.023178876355747224,1.153848829070883,-1.5454439260865167,68.68163965560984,65.3237911413433,-3.788311681844334,-5.473381179105758,-3.7836549962345316,-0.7094818276992498,5.1632244188594045,3.7799987792968466,3.743055833163794,4.928002929687466,0.48919591378935934,9.366809945585572,2.7085994217383984,7.147406437636533,-6.329327325674967,97.64310888708499,34.026349260207084,2.219403507949054,11,-3.455001831054659,-9.230003356933565,-8.745002746582003,-4.780002593994112,-7.6100006103515625,4,-0.0895361690355555,1.167434334258346,135.89999389648438,4.694726910577789,138.02999877929688,4.166718471841752,135.88999938964844,-0.0895361690355555
11536,2018-12-03,139.44000244140622,141.8300018310547,138.30999755859378,140.7899932861328,1734800.0,0.00280474204307124,1.052475877378325,-0.4179543747431438,75.16776274140324,66.71906939410286,-3.9966111164300457,-5.455524643538155,-4.549847387948574,-1.1590238089586649,5.341399924017251,3.520004272460909,3.4912190863478827,4.881502532958962,0.14823627288598118,9.614768793031942,2.5148694029224714,7.248135662995452,-6.331167112403989,72.14453520280102,2.859236074720826,2.3666331300364924,12,-2.525001525878878,-8.180000305175753,-9.13500213623044,-5.17000198364255,-9.130004882812443,0,-0.11467301501147886,1.153848829070883,139.05000305175778,1.167434334258346,135.89999389648438,4.694726910577789,138.02999877929688,-0.11467301501147886
11537,2018-12-04,132.75999450683594,139.11000061035156,131.96000671386722,139.11000061035156,2456000.0,-0.0479059654160382,1.2519644170186908,4.70374012410556,49.48308055023347,64.43210296509221,2.7832607766242745,1.4409127750753896,1.7466046939931346,5.4015551947159395,4.982031695151319,7.479995727539006,2.88246219661616,-1.88900527954101,-6.395552997303923,2.6175424382219035,-4.142279138422481,0.364268579340461,9.07000732421875,8.105250139137699,-59.86465350573097,2.2532738588814607,12,4.135009765625,0.13500595092773438,-2.4549942016601562,1.5100059509277344,-2.5899963378906534,1,-0.0420306902119737,1.052475877378325,139.44000244140622,1.153848829070883,139.05000305175778,1.167434334258346,135.89999389648438,-0.0420306902119737
11538,2018-12-06,133.25999450683594,133.5,128.50999450683594,130.69999694824222,2369200.0,0.0037661947927714046,2.2828891231240274,-0.40314883432574994,50.11598085961777,62.58501605337736,2.479758677905039,1.1212640146186459,0.9418682910355756,4.814637753421096,5.0534194802311045,4.9900054931640625,2.3122923741088357,-1.4670051574707088,-5.809661557402592,2.875651242461174,-3.638333357436636,0.7043230424952185,8.57000732421875,35.66064105207689,-32.00060234078969,2.1713281999659357,12,1.910003662109375,0.5900077819824219,-3.2224960327148438,1.0100059509277344,-3.1699981689453125,3,-0.04539993750377147,1.2519644170186908,132.75999450683594,1.052475877378325,139.44000244140622,1.153848829070883,139.05000305175778,-0.04539993750377147
11539,2018-12-07,129.47000122070312,135.78999328613278,128.82000732421878,133.52999877929688,2326300.0,-0.02844059314394154,-1.6007481381949096,-1.5859380587940952,37.65010950068082,59.66959686889402,6.204194204318952,4.816383100318376,4.395500169876755,8.472758069598825,5.341688923811681,6.969985961914006,2.0895224271948507,-5.039998626708979,-9.969651507643391,-0.11034574577456624,-7.504825067176171,-2.5751721862417867,11.827200317382818,7.207253648589823,-55.99430103886111,2.464826440467203,12,5.6999969482421875,4.6399993896484375,-0.600006103515625,4.799999237060547,0.5,4,0.004170798494180117,2.2828891231240274,133.25999450683594,1.2519644170186908,132.75999450683594,1.052475877378325,139.44000244140622,0.004170798494180117
11540,2018-12-10,130.66000366210938,131.36000061035156,127.43000030517578,129.5,1904100.0,0.009191337222417273,2.0703156664997735,-0.28571535952133975,39.76802103613056,56.57541657553068,4.98152781993619,3.5608581401772312,2.9066551366105386,7.1502364856881115,5.776896940115522,3.9300003051757812,1.7946803399885027,-3.6924964904785043,-8.909238014214651,1.5242450332576425,-6.300867252346563,-1.084125728610445,10.125709594726573,22.430576490764988,-35.949062818119614,2.6083707618680676,12,3.9699974060058594,3.4499969482421875,-1.6450080871582031,3.609996795654297,2.009994506835909,0,-0.005127798485892843,-1.6007481381949096,129.47000122070312,2.2828891231240274,133.25999450683594,1.2519644170186908,132.75999450683594,-0.005127798485892843
11541,2018-12-11,131.1300048828125,133.89999389648438,130.47000122070312,132.92999267578122,2444400.0,0.0035971315439311535,-1.1987166947063657,-1.551708715898005,43.78261149357572,54.135700392888644,4.206059867513005,3.1391798749714894,2.1648359242469155,6.519245062356504,5.639903002044826,3.42999267578125,1.5654083709304984,-3.150995635986334,-8.508479901407242,2.206488629434574,-5.829737768696788,-0.4722535032758799,8.854365596923827,31.678120556188073,-25.99989849733453,2.6787421327104495,12,3.4999961853027344,3.4999961853027344,-2.115009307861328,3.139995574951172,5.539993286132784,1,0.0023640474876116535,2.0703156664997735,130.66000366210938,-1.6007481381949096,129.47000122070312,2.2828891231240274,133.25999450683594,0.0023640474876116535
11542,2018-12-12,132.21000671386722,134.97000122070312,132.11000061035156,132.83000183105472,1459100.0,0.008236115235562558,-5.9755489393370675,0.344444067681671,46.92762867212638,52.03687020404192,2.8487294188155943,2.2551342039435553,0.7548407806551722,5.260544871544681,5.334834561096632,3.839996337890625,1.4082747093942203,-2.121994018554659,-7.373966172395825,3.129978135286507,-4.747980095475242,0.5039920583659239,7.021101555395489,57.17715815766448,-1.6685120831130291,2.625986076920577,12,2.4199943542480185,2.4199943542480185,-2.962509155273466,2.059993743896456,-0.04000854492193184,2,-0.014371144836150651,-1.1987166947063657,131.1300048828125,2.0703156664997735,130.66000366210938,-1.6007481381949096,129.47000122070312,-0.014371144836150651
11543,2018-12-13,133.24000549316406,135.05000305175778,132.58999633789062,132.8800048828125,1610800.0,0.007790626480535634,-4.233958282606871,-0.5806507186454026,48.34084916617394,51.101964852839075,1.193304474229933,1.3129279671443896,-0.6506001548661118,4.225274818015549,5.631573080727035,2.839996337890568,1.0439643923581912,-1.1049957275390625,-6.344148139158733,4.134156684080608,-3.724571933348898,1.5145804782707728,5.283036298253421,69.49772806296288,9.415999428610995,2.61957620580984,12,1.3899955749511719,1.3899955749511719,-3.9925079345703125,1.0299949645996094,-2.1300048828125,3,-0.02304118281034062,-5.9755489393370675,132.21000671386722,-1.1987166947063657,131.1300048828125,2.0703156664997735,130.66000366210938,-0.02304118281034062
11544,2018-12-14,131.03999328613278,133.64999389648438,130.35000610351562,131.63999938964844,1985800.0,-0.01651164902679436,-2.3333538840937114,-1.666680795151183,44.007538819033606,48.360398093219494,2.940669777600476,3.5226402358040048,1.1732253730631044,6.3761929646354645,5.909141907421242,3.29998779296875,0.6459096887195983,-3.1965072631836335,-8.621223165830713,2.228208639463446,-5.908865214507159,-0.4841493118601079,6.817466016110188,47.37521889445888,-13.590343640905317,2.712357951323538,12,3.5900077819824503,3.5900077819824503,-1.5249958038329794,3.230007171630888,-0.1100006103515625,4,-0.007249671832383231,-4.233958282606871,133.24000549316406,-5.9755489393370675,132.21000671386722,-1.1987166947063657,131.1300048828125,-0.007249671832383231
11545,2018-12-17,128.10000610351562,130.6300048828125,127.3499984741211,129.72000122070312,1734000.0,-0.022435800772650727,-1.1025612183515672,2.6999643965209037,35.92060585628758,43.9996028837622,4.653409986342552,6.2199799895772685,3.701232097965601,9.251727183276927,6.155992915597936,3.6899948120116903,-0.03535519604355386,-5.779994964599609,-11.830806502659328,0.27081657346010957,-8.805400733629483,-2.7545891955697357,9.131805658903318,9.74035303268256,-46.130726979331016,3.0254057690298595,12,5.129993438720703,6.489994049072266,1.6549930572509766,6.169994354248047,5.149993896484375,0,0.01459793152294142,-2.3333538840937114,131.03999328613278,-4.233958282606871,133.24000549316406,-5.9755489393370675,132.21000671386722,0.01459793152294142
11546,2018-12-18,127.22000122070312,129.16999816894528,126.26000213623048,127.38999938964844,2083100.0,-0.0068696708890191305,-1.7846900781192934,0.10493745761434707,34.826756535184074,42.3711224376456,4.0428675445150475,6.788011058349241,4.2311314476103234,10.010572334023578,6.477437403385894,2.909996032714801,-0.5054744357437926,-6.24099960327149,-12.918447553092875,0.43644834654988074,-9.579723578182183,-2.9022756283607976,9.221265478651986,10.921490153394972,-39.523128424586886,3.3387239749106867,12,3.8049964904785156,6.825000762939453,3.3824996948242188,7.049999237060547,3.830001831054659,1,0.04283915183106646,-1.1025612183515672,128.10000610351562,-2.3333538840937114,131.03999328613278,-4.233958282606871,133.24000549316406,0.04283915183106646
11547,2018-12-19,125.61000061035156,130.08999633789062,124.58999633789062,127.4800033569336,1781700.0,-0.012655247562515792,-1.813291108366358,11.000134637824253,27.85308911310264,39.89746779914392,5.064576386868737,8.156184835650379,5.476060534481604,11.505426827242786,7.177457825197468,5.5,-1.600113213073712,-7.431999969482433,-14.966364918863633,0.10236497989876625,-11.199182444173033,-3.6648174947918335,9.813139632691076,9.75146862103526,-33.026030423792214,3.7671824746906015,12,4.579994201660156,7.599998474121094,5.310001373291016,8.65999984741211,9.330001831054659,2,0.08805029460116298,-1.7846900781192934,127.22000122070312,-1.1025612183515672,128.10000610351562,-2.3333538840937114,131.03999328613278,0.08805029460116298
11548,2018-12-20,125.1999969482422,126.72000122070312,122.98999786376952,124.98999786376952,2606700.0,-0.0032641004706401855,1.2953812927685335,-0.11229881071379093,29.673275517722942,39.011152912148596,4.705911960515991,8.325979106612763,5.631205609323345,11.804395641610128,8.157725980935943,3.730003356933608,-2.957739673316155,-7.418503570556638,-15.717612033857208,0.8806048927439463,-11.568057802206923,-3.268949338906353,8.923166026182187,20.731706444264486,-19.196117339913858,4.14955423165029,12,3.8200035095214417,7.210002899169908,5.192502975463853,9.07000350952147,10.41000366210936,3,0.055670937624578976,-1.813291108366358,125.61000061035156,-1.7846900781192934,127.22000122070312,-1.1025612183515672,128.10000610351562,0.055670937624578976
11549,2018-12-21,124.04000091552734,128.19000244140622,123.33000183105469,125.1999969482422,3601600.0,-0.009265144257107338,-2.767450800644634,-5.523814713895778,19.15331627669387,36.72063016110008,5.603979141469011,9.16762903784334,6.642369764787247,12.788002425681384,8.640881299926404,4.860000610351534,-3.4061357747755494,-8.077999496459967,-17.18194490964632,1.0259459167263856,-12.629972203053143,-3.5260267898667905,8.524518943405354,13.743482815403935,-18.103677511473748,4.551972706593174,12,4.9799995422363,8.369998931884766,6.149999618530273,10.229999542236328,13.269996643066435,4,0.05699773978266065,1.2953812927685335,125.1999969482422,-1.813291108366358,125.61000061035156,-1.7846900781192934,127.22000122070312,0.05699773978266065
11550,2018-12-24,118.9499969482422,123.73999786376952,118.91000366210938,123.33000183105469,976600.0,-0.04103518163266939,-1.1659208320503545,3.775879192070606,14.708929409606583,33.49022104065907,9.899247190657874,13.76132402002024,11.638995188360283,17.736651678232974,9.821303380132527,5.129997253417969,-4.0953243237945856,-12.405002975463859,-23.175968673864148,-1.6340372770635696,-17.790485824664003,-7.019520126263714,12.274089831367647,0.35772193500146465,-25.301861410757606,5.385482849200148,12,8.030006408691378,11.42000579833983,11.252500534057603,15.32000350952147,15.47999572753902,0,0.10071455262627516,-2.767450800644634,124.04000091552734,1.2953812927685335,125.1999969482422,-1.813291108366358,125.61000061035156,0.10071455262627516
11551,2018-12-26,123.58999633789062,123.62999725341795,117.75,119.73999786376952,1261400.0,0.03900798241859049,1.99236478209637,-0.87899410551546,33.01223360019718,31.94406603266693,4.556371243580742,8.592338320895578,6.91505538995537,12.983079274036584,10.803689666771877,5.8799972534179545,-4.076485371988213,-7.149503707885742,-18.22937253992376,3.93036512415226,-12.68943812390475,-1.609569291866734,5.663837142919135,47.325754222135394,18.642385390667318,5.539934416019004,12,2.810005187988267,6.200004577636719,6.73750114440918,10.680004119873047,14.82000732421875,2,0.07816169551214536,-1.1659208320503545,118.9499969482422,-2.767450800644634,124.04000091552734,1.2953812927685335,125.1999969482422,0.07816169551214536
11552,2018-12-27,125.94000244140624,125.94000244140624,120.91000366210938,121.95999908447266,1281300.0,0.01901453332105274,1.5276354456003651,1.0337675154123664,37.30931150826505,30.718339626232613,1.3672094389392129,5.7536769504994965,4.4883096333891075,10.523709325592122,11.934283481555985,5.029998779296861,-4.161198363668149,-4.301997756958016,-15.301366209083497,6.69737069516745,-9.801681983020742,1.197686469104724,1.2431410128577625,78.44828090196384,48.55529451016192,5.499684226062735,12,-0.2400054931640483,3.849998474121108,4.6049976348877095,8.329998016357436,11.89999389648439,3,0.04057488098532458,1.99236478209637,123.58999633789062,-1.1659208320503545,118.9499969482422,-2.767450800644634,124.04000091552734,0.04057488098532458
11553,2018-12-28,124.72000122070312,126.87999725341795,124.1999969482422,125.79000091552734,1024400.0,-0.009687162117300363,-1.5402747294468242,-0.2688439176716191,40.95927584989125,30.379643740772345,1.398632766968646,6.2456154126038825,5.5561726159732245,11.60985561051507,12.405991987335556,2.680000305175753,-4.472513477600444,-4.856499099731451,-15.475902930791136,5.762904731328234,-10.166201015261294,0.4532028157983916,-6.970001220703125,66.7624481873617,32.595369650179464,5.309701915529839,12,-0.529998779296875,5.069999694824219,5.82499885559082,9.549999237060547,12.850006103515653,4,0.0819435625454965,1.5276354456003651,125.94000244140624,1.99236478209637,123.58999633789062,-1.1659208320503545,118.9499969482422,0.0819435625454965
11554,2018-12-31,126.69000244140624,126.77999877929688,124.70999908447266,125.26000213623048,1189400.0,0.015795391287857896,1.5714394029143466,-1.3364492645118704,42.66174023409952,31.128658671640338,-1.4005925562713628,3.7421065698181195,3.4886049963718477,9.51976861290656,12.903192206908576,2.0699996948242188,-4.952288011232355,-2.4259983062744226,-12.683420328482711,7.831423715933866,-7.554709317378567,2.7027127048297217,-8.757402496337875,97.91900471886133,59.695138119088725,5.128711011104142,12,-2.7700042724609233,3.099998474121108,3.8549976348877095,7.579998016357436,8.330001831054702,0,0.07040806691175816,-1.5402747294468242,124.72000122070312,1.5276354456003651,125.94000244140624,1.99236478209637,123.58999633789062,0.07040806691175816
11555,2019-01-02,126.5999984741211,126.73999786376952,124.0,124.83999633789062,1905600.0,-0.0007104267546823584,1.6862712098942967,1.230770461978438,41.507306276609505,31.87094197624317,-1.7273949442943604,3.005665847792187,3.5933969195691873,9.48698631014139,13.122212290021263,2.739997863769517,-5.6155234964897005,-1.8935020446777457,-11.066294663549968,7.279290574194462,-6.479898354113857,2.6928942647583654,-8.488450582885747,96.93319974228865,55.49032182919415,4.586396309436105,1,-2.6800003051757812,3.19000244140625,4.100000381469727,7.670001983642578,9.120002746582031,2,0.0845971501860796,1.5714394029143466,126.69000244140624,-1.5402747294468242,124.72000122070312,1.5276354456003651,125.94000244140624,0.0845971501860796
11556,2019-01-03,123.4499969482422,126.31999969482422,122.58000183105469,125.83000183105469,2191400.0,-0.024881528940324582,1.2261888002325148,-1.352273860252195,34.75991050731976,32.63836657560063,0.9293207515953839,5.160917528031561,6.767020896806841,12.524815811642256,12.728572769449208,4.019996643066406,-6.1116107207628545,-4.244003295898423,-12.091129503732432,3.6031229119355714,-8.167566399815414,-0.3204401919814188,-5.163080069763197,42.545996863894096,2.9656144365674777,3.923563103916999,1,-0.4799957275390909,6.340003967285142,7.250001907348619,10.82000350952147,12.77999877929686,3,0.08894285944893543,1.6862712098942967,126.5999984741211,1.5714394029143466,126.69000244140624,-1.5402747294468242,124.72000122070312,0.08894285944893543
11557,2019-01-04,127.18000030517578,127.5500030517578,124.72000122070312,125.33000183105469,1419100.0,0.03021468974598207,1.1853262518521266,-0.7773086885161866,40.36259493359104,33.8260687329193,-2.8547670616769665,1.0450195230134796,3.0951209732677682,8.735764301532356,13.741767331804782,4.100006103515597,-6.049254850925237,-0.23500022888183025,-7.711780882570423,7.241780424806777,-3.9733905557261266,3.503390097962466,-8.721221819197993,92.55527855726216,54.41457352594597,3.7383903268443013,1,-4.2099990844726705,2.6100006103515625,3.749998092651367,7.090000152587891,11.459999084472656,4,0.08830007336048551,1.2261888002325148,123.4499969482422,1.6862712098942967,126.5999984741211,1.5714394029143466,126.69000244140624,0.08830007336048551
11558,2019-01-07,127.20999908447266,128.66999816894528,125.81999969482422,127.11000061035156,1669500.0,0.0002358765468224444,-1.1268642907368132,0.054053273837753574,43.457477546469065,36.52653109622766,-2.87164739846952,0.5676335627580897,3.1489506235549527,8.655553317479587,13.84755093432884,2.8499984741210653,-5.87542900609742,0.09749832153320881,-6.854724061546108,7.049720704612525,-3.3786128700064637,3.573609513072867,-8.387571615863664,76.02627319512756,37.44040515352957,3.4761111915396596,1,-4.000000000000014,2.5800018310546875,3.739999771118164,7.060001373291016,12.610008239746122,0,0.08356259201259175,1.1853262518521266,127.18000030517578,1.2261888002325148,123.4499969482422,1.6862712098942967,126.5999984741211,0.08356259201259175
11559,2019-01-08,130.00999450683594,130.00999450683594,127.66999816894531,128.96000671386722,1309900.0,0.022010812377287747,3.457187699819799,10.500038147554458,53.27838496855791,40.81202615833336,-5.292282370565701,-2.30817394422084,0.6843317021796906,5.798604024754184,14.450406532942187,2.7999954223632812,-5.268430476289751,2.8704940795898466,-4.124341808829371,9.865329968009078,-0.626923864619755,6.367912023799462,-10.596712796206774,100.0,55.37914052883772,3.497417944209614,1,-6.129997253417969,-0.21999359130859375,1.6800022125243856,4.260005950927734,8.740005493164062,1,0.05814947416973659,-1.1268642907368132,127.20999908447266,1.1853262518521266,127.18000030517578,1.2261888002325148,123.4499969482422,0.05814947416973659
11560,2019-01-09,129.99000549316406,131.05999755859378,129.57000732421878,130.53999328613278,1152700.0,-0.0001537498232170309,-1.1438953169254615,-0.5238039876765551,54.899193232806354,43.2439105619566,-3.9577828751769175,-2.4674611625708707,0.9545016537475135,5.740347211333301,14.650055299752646,1.489990234375,-4.706191746799107,2.88400497436524,-4.045955980638752,9.813965929369232,-0.5809755031367558,6.348985451867236,-9.72898675883836,87.38216268252496,36.908223847996226,3.4649804775019994,1,-4.005004882812486,-0.20000457763671875,1.874990463256836,4.279994964599609,14.220001220703125,2,0.03869527322668964,3.457187699819799,130.00999450683594,-1.1268642907368132,127.20999908447266,1.1853262518521266,127.18000030517578,0.03869527322668964
11561,2019-01-10,131.44000244140622,131.46000671386722,127.31999969482422,128.0,2390400.0,0.011154680259771288,1.3793068673103175,-6.254688713794523,60.36997812961231,45.80620685321741,-4.668049959219729,-4.103427978191405,-0.26908486532644815,4.213993547139211,15.725722466604331,4.140007019042997,-3.7080338583641463,4.3185020446777,-2.6506308183824103,11.287634907737825,0.833935613147645,7.803068476207756,-10.099085824653713,99.70320094722054,42.257320864920686,3.4845664315300615,1,-4.41999816894527,-1.6500015258788778,1.2674980163574503,2.8299980163574503,11.809997558593778,3,0.03256237598751466,-1.1438953169254615,129.99000549316406,3.457187699819799,130.00999450683594,-1.1268642907368132,127.20999908447266,0.03256237598751466
11562,2019-01-11,130.30999755859378,130.78999328613278,129.05999755859378,130.49000549316406,1120600.0,-0.0085971155038298,3.435980202281219,-0.05232785081882079,58.86229671488833,47.795431393772645,-3.1882508649365775,-3.29183976928924,1.023418520128331,5.252631439103453,16.79343489888495,2.380004882812443,-1.9199909272954017,3.283497619628932,-3.4410837912738543,10.008079030531718,-0.07879308582246836,6.645788325080318,-7.7547901301875015,79.60979212631241,16.7960904695637,3.3622907054513895,1,-3.2899932861328267,-1.8799972534179972,3.777503967285128,3.9600028991698935,13.300003051757784,4,0.045430114955557155,1.3793068673103175,131.44000244140622,-1.1438953169254615,129.99000549316406,3.457187699819799,130.00999450683594,0.045430114955557155
11563,2019-01-14,130.16999816894528,130.94000244140622,128.71000671386722,129.30999755859378,1032600.0,-0.0010743564751088952,-1.1650629986000356,-4.7775705687891135,61.02120839600858,49.83537230065143,-2.451691030029906,-3.577026303298169,1.2025569290684928,5.317724712343988,17.92936221779295,2.2299957275390057,-1.0859097758615945,3.296998596191372,-2.953856664408704,9.547853856791463,0.17157096589133403,6.42242622649141,-6.546214826283688,68.84042613966075,-0.17287901241188308,3.125427630300044,1,-3.1499938964843324,-3.400001525878892,4.725004196167021,4.100002288818388,13.050003051757841,0,0.06506876653489768,3.435980202281219,130.30999755859378,1.3793068673103175,131.44000244140622,-1.1438953169254615,129.99000549316406,0.06506876653489768
11564,2019-01-15,130.08999633789062,130.75999450683594,129.00999450683594,130.75999450683594,973900.0,-0.0006145950079128326,4.223894873488351,-0.7790670853959814,74.42981995300575,53.49342937580656,-2.054761006277346,-3.764871984285975,1.3902417963372216,5.325267134544845,18.91932999583782,1.75,-0.49227586028081305,3.2644966125488253,-2.866318846942306,9.395312072039943,0.19908888280326664,6.329904342294384,-5.525866190684354,66.9080180377742,-10.344042937443632,3.065407729745559,1,-3.0699920654296733,-3.319999694824233,4.420003890991211,3.805004119873047,14.740005493164062,1,0.0747944596835548,-1.1650629986000356,130.16999816894528,3.435980202281219,130.30999755859378,1.3793068673103175,131.44000244140622,0.0747944596835548
11565,2019-01-16,129.97000122070312,130.8699951171875,129.63999938964844,130.11000061035156,1407200.0,-0.000922400803793022,-2.0749775887390567,0.20895488396456308,67.45078038527623,57.12574825113506,-1.5717450428134612,-3.686612961351628,1.5574936876500658,5.401706940012872,19.253317324722698,1.2299957275390625,0.07549164871885239,3.051001739501956,-3.2171541296765156,9.319157608680413,-0.08307619508727271,6.185079674091185,-4.578365885497547,64.00959016952295,-16.32454040350477,3.134077934589232,1,-1.8799972534179688,-3.569999694824233,4.6699981689453125,2.8649940490722656,15.050003051757812,2,0.0675540409081592,4.223894873488351,130.08999633789062,-1.1650629986000356,130.16999816894528,3.435980202281219,130.30999755859378,0.0675540409081592
11566,2019-01-17,132.66999816894528,132.72999572753906,129.44000244140622,129.44000244140622,1281300.0,0.020774001099355788,-1.0371502402199713,-23.07149863760218,68.06226375687497,60.20348923149995,-3.1584957811819265,-6.2793189346738245,-1.1028731529712275,2.6896994083770664,19.1388739267677,3.289993286132841,0.557208531936368,5.4784988403320085,-1.2980039997683264,12.255001680432343,2.0902474202818553,8.866750260382176,-6.550158268300308,98.50751933923877,17.193971665131087,3.388251420050165,1,-3.3950004577636435,-6.269996643066392,1.7000026702881144,-0.46000289916989345,11.669998168945341,3,0.08698280473499787,-2.0749775887390567,129.97000122070312,4.223894873488351,130.08999633789062,-1.1650629986000356,130.16999816894528,0.08698280473499787
11567,2019-01-18,136.66999816894528,137.5,133.50999450683594,133.71000671386722,1777000.0,0.03014999664736795,-1.3749920527515644,0.9164072354155369,77.90752783964378,64.03127259740825,-6.337197320232917,-9.91668078359271,-5.023682395144533,-1.305719893417546,18.821088061045323,4.830001831054716,1.2271151224236405,8.925498962402315,0.9869278223162326,16.864070102488384,4.956213392359274,12.894784532445357,-9.624736452535132,90.55742360618024,7.097438687007795,3.9692855700430347,1,-4.259998321533175,-9.044998168945284,-2.0399971008300497,-4.4600028991698935,8.630004882812528,4,0.048145181233710144,-1.0371502402199713,132.66999816894528,-2.0749775887390567,129.97000122070312,4.223894873488351,130.08999633789062,0.048145181233710144
11568,2019-01-22,132.16999816894528,135.66999816894528,131.25,134.97999572753906,1555300.0,-0.03292602663561395,1.1097830995353324,-0.9493262400379687,61.44527707082086,64.93870505321524,-1.184157927850606,-5.1307905307513835,-0.5193277294253846,3.1315447555288927,17.931701453744264,5.419998168945284,2.363701911039712,4.076998901367148,-4.001964480122467,12.155962282856763,0.03751721062232605,8.116480592111955,-3.4519783271607594,37.22027818066433,-42.576176201356326,4.039481690744808,1,0.2400016784668253,-4.544998168945284,2.4600028991699503,0.03999710083010655,11.910003662109403,1,0.08655521373907549,-1.3749920527515644,136.66999816894528,-1.0371502402199713,132.66999816894528,-2.0749775887390567,129.97000122070312,0.08655521373907549
11569,2019-01-23,131.11000061035156,133.25,130.05999755859378,132.69000244140622,1116100.0,-0.008019955914948196,1.3629674422284428,0.5622787202154537,59.05260059644704,65.40019476028642,0.05395912575284001,-3.703867899685889,0.46477498122376915,4.118812846285721,17.40086847638749,3.1900024414062216,3.101933158981552,2.663501358032221,-5.2864352977064755,10.613438013770917,-1.3114669698371415,6.638469685901569,6.3899993896484375,20.719586535913344,-54.55832508806382,3.974968327869349,1,1.2999992370605469,-3.4850006103515625,3.520000457763672,1.0999946594238281,13.300003051757812,2,0.09236519376078345,1.1097830995353324,132.16999816894528,-1.3749920527515644,136.66999816894528,-1.0371502402199713,132.66999816894528,0.09236519376078345
11570,2019-01-24,130.92999267578122,131.8800048828125,130.08999633789062,131.30999755859378,1105800.0,-0.0013729535026493211,1.3552441374879538,0.24050914077669244,67.04649065033496,66.14202948481116,0.4261395499738967,-2.7197748004910807,0.565231572566887,4.218398444676467,16.009895355245067,1.790008544921875,3.7477727054770753,1.8844936370849439,-4.748998094633322,8.51798536880321,-1.432252228774189,5.201239502944077,6.421207275390657,18.48623679527463,-58.41500211201069,3.316745865859135,1,2.175010681152372,-3.3049926757812216,3.700008392334013,1.280002593994169,13.410003662109403,3,0.10616367473336474,1.3629674422284428,131.11000061035156,1.1097830995353324,132.16999816894528,-1.3749920527515644,136.66999816894528,0.10616367473336474
11571,2019-01-25,133.25,133.91000366210938,131.39999389648438,132.5,1269700.0,0.01771944897273281,1.4251216275984078,-1.9736588499836432,64.78324966266025,66.79991314567471,-1.799338831443123,-4.510213339279261,-1.7687111820685004,1.832878441323544,14.483140245321216,2.9800109863281534,3.920052279769777,3.721500778198248,-2.6406371397412443,10.08363869613774,0.5404318192285018,6.902569737167994,3.9553759033203164,42.8763628309144,-30.721009965159865,3.1810689589697425,1,-0.14499664306640625,-5.625,0.6599998474121094,-1.0400047302246094,10.410003662109375,4,0.08833023844248356,1.3552441374879538,130.92999267578122,1.3629674422284428,131.11000061035156,1.1097830995353324,132.16999816894528,0.08833023844248356
11572,2019-01-28,131.05000305175778,131.66000366210938,129.72000122070312,131.66000366210938,1538800.0,-0.01651029604684595,5.360657377992346,-0.8133341471354546,58.45816249811361,66.51513026813083,0.577385076245946,-2.010856829450404,0.4356646551133281,3.9487951333068168,13.410450149562624,3.529998779296875,4.003685605804947,1.2660037994384368,-4.896648639798769,7.428656238675643,-1.8153224201801663,4.34733001905704,6.0124652846679965,22.352983415354338,-48.83298869944657,3.0813262196186066,1,2.2049942016601847,-3.425003051757784,1.4849967956543253,0.774997711181669,11.500000000000028,0,0.10141162134032156,1.4251216275984078,133.25,1.3552441374879538,130.92999267578122,1.3629674422284428,131.11000061035156,0.10141162134032156
11573,2019-01-29,134.94000244140622,135.63999938964844,131.44000244140622,131.55999755859378,1622500.0,0.02968332162580789,-1.3204434328106351,-5.540986066988167,60.361516027505544,64.95198538751968,-2.866249853152368,-5.37133276950604,-3.462369091943941,-0.004475945229074796,12.901088850576672,4.589996337890653,3.8913246332853646,4.645003128051741,-1.4440677670517914,10.734074023155273,1.6004676804999747,7.689538575603507,1.8287672103906516,88.17572356839216,19.78214095518294,3.044535447551766,1,-1.4700012207030966,-7.315002441406222,-3.240005493164034,-3.435001373290987,5.809997558593778,1,0.07677486603611205,5.360657377992346,131.05000305175778,1.4251216275984078,133.25,1.3552441374879538,130.92999267578122,0.07677486603611205
11574,2019-01-30,135.61000061035156,136.24000549316406,133.72000122070312,135.83000183105472,1381200.0,0.00496515604582326,3.8461222453710495,-0.06508902452238301,61.49753387026285,64.2905135525182,-2.984771852918385,-5.627318626154164,-4.140196908112159,-0.773132613748345,12.413252368235964,2.5200042724609375,3.937076237956944,4.869001388549805,-1.411958037160133,11.149960814259728,1.72852167569485,8.009481101404774,0.8768183042015494,90.33735475491171,23.34000406844062,3.140479712854962,1,-2.1399993896484375,-7.9850006103515625,-4.895000457763672,-5.005001068115234,5.0399932861328125,2,0.06245852947851538,-1.3204434328106351,134.94000244140622,5.360657377992346,131.05000305175778,1.4251216275984078,133.25,0.06245852947851538
11575,2019-01-31,137.30999755859378,137.72999572753906,133.83999633789062,135.25,2584800.0,0.012535926116000962,1.6827638460648027,-9.363573311137774,61.88739274351649,63.604416773256155,-3.9494202609785987,-6.834202604957312,-5.893551067319635,-2.558273896888551,11.871295274000653,3.8899993896484375,3.9962241278627175,6.033498382568382,-0.5784253226500766,12.64542208778684,2.7275365299591385,9.339460235177611,-7.589996337890653,94.75657357084519,30.578690021037687,3.3059618526092316,1,-3.5849990844726847,-9.569999694824247,-6.594997406005888,-6.70499801635745,6.320007324218722,3,0.0517078598044971,3.8461222453710495,135.61000061035156,-1.3204434328106351,134.94000244140622,5.360657377992346,131.05000305175778,0.0517078598044971
11576,2019-02-01,134.42999267578122,137.11000061035156,130.0,132.6199951171875,3388900.0,-0.020974473337846966,-1.0170249422112945,0.8786406328701113,57.791215462853586,61.3692709536128,-0.8867576211352457,-3.25638351046544,-3.113397779244792,0.22600074544672566,10.61578899431302,7.309997558593778,3.701872595417882,2.604493713378872,-3.0210244703774265,8.230011897135157,-0.20826537849927718,5.4172528052570215,-4.549791564941387,58.80143177449707,-3.2829599044017783,2.8127590918781453,2,-0.7049942016601278,-6.68999481201169,-5.754989624023409,-4.05998992919919,9.550003051757841,4,0.07371869524690355,1.6827638460648027,137.30999755859378,3.8461222453710495,135.61000061035156,-1.3204434328106351,134.94000244140622,0.07371869524690355
11577,2019-02-04,138.41000366210938,138.44000244140622,134.97000122070312,135.33000183105472,2285500.0,0.029606569985666464,1.2101922899365083,1.7016607654695777,63.60634358161103,61.60938945481171,-5.133874152498748,-6.695199902437906,-7.09716793585136,-3.856628867925565,9.804128266768423,4.010009765625,3.832459097184227,6.023004531860352,0.11511407094616288,11.930894992774526,3.0690593014032572,8.976949762317446,-8.410003662109375,99.64456432915618,36.82789123236252,2.9539452304570903,2,-4.3300018310546875,-8.735000610351562,-10.31500244140625,-8.620002746582031,6.8199920654296875,0,0.03793078434429109,-1.0170249422112945,134.42999267578122,1.6827638460648027,137.30999755859378,3.8461222453710495,135.61000061035156,0.03793078434429109
11578,2019-02-05,137.83999633789062,137.91999816894528,136.05000305175778,136.05000305175778,2300200.0,-0.004118252359925245,-1.0893878560041619,0.5811663058394704,62.59342717044599,62.002814629700474,-4.1068779466804415,-5.573756737589122,-6.527304451898033,-3.3789067925157212,9.304038474582164,2.360000610351591,3.752771651560664,4.921497344970703,-0.937801392636004,10.78079608257741,1.9918479761673495,7.851146713774057,-7.839996337890625,92.8909250005427,29.32806466683853,2.9296493688033567,2,-3.7599945068359375,-7.329994201660156,-10.09499740600586,-8.049995422363281,7.05999755859375,1,0.03417010184998426,1.2101922899365083,138.41000366210938,-1.0170249422112945,134.42999267578122,1.6827638460648027,137.30999755859378,0.03417010184998426
11579,2019-02-06,137.57000732421878,138.22000122070312,136.67999267578122,137.94000244140622,1554300.0,-0.0019587131518055134,2.311872415829949,-0.20670195807649788,62.28978461034338,61.47429173636807,-3.156064231903855,-4.962795716493844,-6.272850107523169,-3.2059452897445055,9.216408684521781,1.5400085449219034,3.031397830154333,4.27350769042971,-1.7683377017470718,10.315353082606492,1.252584994341305,7.2944303865181155,-7.232407226562543,89.69200396294565,25.103949678081932,3.0209226960883924,2,-3.490005493164091,-7.06000518798831,-10.580005645751982,-7.780006408691435,5.609985351562472,2,0.023115450363295764,-1.0893878560041619,137.83999633789062,1.2101922899365083,138.41000366210938,-1.0170249422112945,134.42999267578122,0.023115450363295764
11580,2019-02-07,135.02000427246094,137.5,134.44999694824222,136.46000671386722,1438000.0,-0.018536039223637668,-1.3643277897376753,3.891949851534822,53.81866202770683,60.25600422137326,0.03924657336190762,-2.1256178017111154,-3.773491459978601,-0.7868258907086556,9.209708390602083,3.1200103759765625,2.972658895986001,1.4720046997070426,-4.406878565723417,7.350887965137488,-1.4674369330081731,4.411446332422258,-4.358308081054702,59.47870640218127,-0.7849413924219775,2.9394416327152255,2,-0.94000244140625,-4.510002136230469,-8.16500473022461,-5.230003356933594,10.360000610351562,3,0.04169744812526077,2.311872415829949,137.57000732421878,-1.0893878560041619,137.83999633789062,1.2101922899365083,138.41000366210938,0.04169744812526077
11581,2019-02-08,135.72000122070312,135.72999572753906,133.16000366210938,134.3800048828125,1739400.0,0.0051843943570735185,2.7794408042366037,-0.9305514347475763,48.27084750940835,59.124080333739336,-0.30568020006811025,-2.62301052974874,-4.571524638094388,-1.6483360826167655,8.692603831899302,2.5699920654296875,3.0918356496296724,1.9580017089843693,-3.9093754492577375,7.825378867226462,-0.9756868701366841,4.891690288105423,-4.747172779296903,48.484813455481,-7.618598209799934,2.9336885791210476,2,-1.5,-5.209999084472656,-8.865001678466797,-5.930000305175781,10.270004272460938,4,0.05828178301624387,-1.3643277897376753,135.02000427246094,2.311872415829949,137.57000732421878,-1.0893878560041619,137.83999633789062,0.05828178301624387
11582,2019-02-11,136.22999572753906,136.60000610351562,135.64999389648438,136.44000244140622,899000.0,0.003757696008317879,2.5848567727076435,-0.1567218565669696,58.64564663312506,58.933428178808164,-0.004046123706729077,-2.810868076151962,-5.175328286640934,-2.339434880134718,8.06233222787228,0.95001220703125,3.0836333741267197,2.1719963073730355,-3.5578225347518355,7.9018151494979065,-0.6929131136894,5.036905728435471,-4.958480326132843,60.67180922282668,2.0897625414517904,2.8649094210624417,2,-2.0099945068359375,-4.649993896484375,-9.849994659423828,-6.439994812011719,9.430007934570312,0,0.056889086420438995,2.7794408042366037,135.72000122070312,-1.3643277897376753,135.02000427246094,2.311872415829949,137.57000732421878,0.056889086420438995
11583,2019-02-12,138.63999938964844,139.03999328613278,137.1300048828125,137.14999389648438,1295100.0,0.01769069762675035,-1.4967437592874795,-7.095037419168293,65.16309624768002,59.34071288741008,-2.04954206155017,-4.799877272567926,-7.7220599101088965,-4.92140118296868,7.538973646399423,2.8099975585937216,3.073295026680796,4.158499908447254,-1.613255963835968,9.930255780730477,1.2726219723056431,7.044377844588865,-7.081744506642224,93.19737070878283,28.593897096492853,2.8858779361416045,2,-4.120002746582031,-6.210002899169922,-12.259998321533203,-8.849998474121094,7.8300018310546875,1,0.047533153252326654,2.5848567727076435,136.22999572753906,2.7794408042366037,135.72000122070312,-1.3643277897376753,135.02000427246094,0.047533153252326654
11584,2019-02-13,139.82000732421878,140.21000671386722,138.66999816894528,139.08999633789062,997500.0,0.008511309432813308,1.0397332255456735,0.4899384530307721,67.20868905644858,59.931968033291426,-2.8715301910850712,-5.495309104819199,-8.959236115762621,-6.27384446789074,7.08976053124467,1.5700073242187784,3.4345423032816598,4.852007293701206,-1.0008956877967137,10.704910275199126,1.9255558029522604,7.778458784450152,-7.812848137024957,94.46809615846627,23.03840220051704,2.926451490748956,2,-4.715003967285185,-6.055004119873075,-13.320007324218778,-10.030006408691435,1.8299865722655966,2,0.03633232946759879,-1.4967437592874795,138.63999938964844,2.5848567727076435,136.22999572753906,2.7794408042366037,135.72000122070312,0.03633232946759879
11585,2019-02-14,138.75,139.80999755859378,138.00999450683594,139.19000244140622,1179800.0,-0.0076527483061678,1.1428701180744392,-0.6027339994146778,61.18794991048338,60.30938297191695,-1.7609612952866485,-3.935579289095017,-8.0615590737371,-5.404204068051456,6.584575568357473,1.810012817382841,3.449068901476437,3.3430000305175724,-2.2424577976658213,8.928457858700966,0.5502711164258756,6.135728944609269,-6.086613010672295,79.29069387419374,4.0736656757496945,2.7927289140916987,2,-2.0649948120117188,-4.984996795654297,-11.915000915527344,-8.959999084472656,3.2899932861328125,3,0.03192787514076567,1.0397332255456735,139.82000732421878,-1.4967437592874795,138.63999938964844,2.5848567727076435,136.22999572753906,0.03192787514076567
11586,2019-02-15,144.2100067138672,144.32000732421875,139.75,140.0,1981500.0,0.03935139973958335,1.0632050288469819,-9.56814398668393,73.63504124911472,61.4236827127507,-6.356203124812936,-8.94534173050829,-13.646576161403374,-11.042047366406052,7.080652058307053,5.57000732421875,3.5261962442780543,8.226006317138683,1.5527206908258506,14.899291943451516,4.889363503982281,11.562649130295085,-10.942890146576332,98.73125213393922,16.132160313967958,3.3366428131564136,2,-5.470001220703125,-8.390003204345703,-16.322505950927734,-14.420005798339844,-0.9600067138671875,4,0.008113155221376234,1.1428701180744392,138.75,1.0397332255456735,139.82000732421878,-1.4967437592874795,138.63999938964844,0.008113155221376234
11587,2019-02-19,143.25,144.05999755859375,142.1999969482422,143.38999938964844,1681500.0,-0.006657004848297232,1.5135215943418596,-0.03325395876146672,66.68002038586116,61.8777486255746,-5.182430627990755,-7.870633816344309,-12.609963057591187,-10.22862459069242,7.171607170472099,2.010009765625,3.458647470434613,6.936999511718739,-0.48543952670218005,14.359438550139657,3.2257799925082793,10.648219030929198,-8.877594357016363,85.11812293613806,3.0912393390878776,3.7112195192104553,2,-4.5099945068359375,-6.734992980957031,-14.84499740600586,-13.459999084472656,-0.6199951171875,1,0.019127437997654928,1.0632050288469819,144.2100067138672,1.1428701180744392,138.75,1.0397332255456735,139.82000732421878,0.019127437997654928
11588,2019-02-20,143.61000061035156,143.89999389648438,142.86000061035156,143.47000122070312,936900.0,0.0025130932659795935,1.888926565645862,-1.0,66.2601383957701,62.31889904617757,-5.182922207756832,-7.7257367267665416,-12.903713542191497,-10.694526203079704,7.946569702184389,1.0399932861328125,3.7551221885154007,6.724999999999994,-1.105143049659432,14.55514304965942,2.8099284751702953,10.640071524829693,-8.242834799244406,88.74793547310614,7.451206105626696,3.9150715248297128,2,-4.8699951171875,-7.094993591308594,-15.884998321533203,-13.819999694824219,-0.7599945068359375,2,0.014274793141460629,1.5135215943418596,143.25,1.0632050288469819,144.2100067138672,1.1428701180744392,138.75,0.014274793141460629
11589,2019-02-21,143.22000122070312,144.2100067138672,142.6300048828125,143.2100067138672,1049600.0,-0.002715684060935253,-1.7008620577226548,0.07138964577656676,62.687835443833976,63.30436275908059,-4.366356943194461,-6.726858411380988,-12.328448415171863,-10.404509795285065,8.9281299085265,1.5800018310546875,3.515406572304329,5.729500579833996,-2.0932317176389006,13.552232877306892,1.8181344310975476,9.640866728570444,-6.957551258284809,82.56729209035313,2.85032504228829,3.911366148736441,2,-4.4799957275390625,-6.555000305175781,-16.325000762939453,-13.430000305175781,0.30999755859375,3,0.02269236120862561,1.888926565645862,143.61000061035156,1.5135215943418596,143.25,1.0632050288469819,144.2100067138672,0.02269236120862561
11590,2019-02-22,144.8300018310547,144.97000122070312,143.1999969482422,143.1999969482422,825300.0,0.011241450891140037,-1.171777877630495,163.09007633587785,73.61487902820652,66.12036626116928,-4.960074377202886,-7.633484457641373,-13.769018367040331,-12.09097761690441,10.024545468235674,1.7700042724609375,3.3969930697893744,6.644500732421875,-1.1939257755622634,14.482927240406013,2.725287478429806,10.563713986413944,-7.76179613245634,97.3180199825781,14.33758713334376,3.919213253992076,2,-4.5200042724609375,-7.625,-17.935001373291016,-15.040000915527344,3.5099945068359375,4,-0.02195683141867122,-1.7008620577226548,143.22000122070312,1.888926565645862,143.61000061035156,1.5135215943418596,143.25,-0.02195683141867122
11591,2019-02-25,145.02000427246094,146.32000732421875,144.58999633789062,145.41000366210938,1059300.0,0.0013118997376515562,-1.767983789260385,-0.2392627124990639,68.12943251280835,67.17412024780074,-4.126036132624023,-7.269191350080092,-13.799040874118106,-12.343386967235489,10.902464659060877,1.730010986328125,3.3325141292408773,6.2460029602050895,-1.7968955823126294,14.288901502722808,2.22455368894623,10.267452231463949,-7.00358311121002,68.44660733531104,-11.912622812394162,4.021449271258855,2,-3.2949981689453125,-7.1399993896484375,-17.775001525878906,-15.230003356933594,3.720001220703125,0,-0.020548964960236393,-1.171777877630495,144.8300018310547,-1.7008620577226548,143.22000122070312,1.888926565645862,143.61000061035156,-0.020548964960236393
11592,2019-02-26,144.33999633789062,145.67999267578125,144.10000610351562,144.3699951171875,1150900.0,-0.004689062988115222,-5.196277900783914,0.07692006729527759,67.72080284075966,67.45830986925405,-2.4302065215962045,-5.8420027365380065,-12.99847333096102,-11.76262743045936,12.225870183279127,1.579986572265625,3.8112111308090846,4.901495361328131,-2.6344952801457,12.437486002801961,1.1335000405912012,8.66949068206506,-5.161073113824216,46.34120118431282,-31.093086108008876,3.7679953207369214,2,-2.1749954223632812,-6.3199920654296875,-16.50249671936035,-14.549995422363281,5.779998779296875,1,-0.0075515890643298444,-1.767983789260385,145.02000427246094,-1.171777877630495,144.8300018310547,-1.7008620577226548,143.22000122070312,-0.0075515890643298444
11593,2019-02-27,145.3000030517578,145.4499969482422,143.16000366210938,144.00999450683594,835500.0,0.006651009687016263,1.880501333947525,-43.00203458799593,70.30997800590609,67.80289753030489,-2.6218580412289327,-6.3095633966511855,-13.857484415766038,-12.84237627969037,12.491792935513518,2.2899932861328125,4.534619383479651,5.343502044677734,-2.3137920064278603,13.000796095783329,1.5148550191249228,9.172149070230546,-5.121328053670084,72.35762608134706,-3.380481181210598,3.8286470255527996,2,-3.1350021362304688,-7.279998779296875,-15.282503128051758,-15.510002136230469,6.459991455078125,2,-0.018375761272311997,-5.196277900783914,144.33999633789062,-1.767983789260385,145.02000427246094,-1.171777877630495,144.8300018310547,-0.018375761272311997
11594,2019-02-28,144.0800018310547,145.39999389648438,143.91000366210938,145.14999389648438,1461100.0,-0.00839642942243124,-1.1134787078621287,-0.8294457192874548,75.59315166510048,69.40347550304011,-0.820290825164534,-4.661471578342997,-12.47765795574108,-11.73430011160201,12.63154552536075,1.489990234375,4.948765026378339,3.700000762939453,-3.8816442493925933,11.2816457752715,-0.0908217432265701,7.490823269105476,-3.0415403073086225,29.113832365978737,-46.67001869625889,3.790822506166016,2,-1.0449981689453125,-6.05999755859375,-14.062501907348633,-14.290000915527344,8.1199951171875,3,-0.008536894169263953,1.880501333947525,145.3000030517578,-5.196277900783914,144.33999633789062,-1.767983789260385,145.02000427246094,-0.008536894169263953
11595,2019-03-01,144.41000366210938,145.41000366210938,142.75,145.0399932861328,1463300.0,0.002290406904919662,2.883187614857716,0.5887797156425139,75.07206742376341,69.56314507800107,-0.29389466027535605,-4.671812070792413,-12.545925572329537,-12.172410538723227,12.272076795738709,2.660003662109375,5.023490709829048,3.675002288818348,-3.966048413490711,11.316052991127407,-0.14552306233616719,7.495527639972863,-2.632125726297147,46.49860662324119,-31.386000015960207,3.8205253511545285,3,-0.15000152587890625,-6.3899993896484375,-14.39250373840332,-14.620002746582031,9.5,4,-0.006093794477504022,-1.1134787078621287,144.0800018310547,1.880501333947525,145.3000030517578,-5.196277900783914,144.33999633789062,-0.006093794477504022
11596,2019-03-04,144.33999633789062,145.9600067138672,143.1199951171875,145.47000122070312,1297200.0,-0.0004847816802397986,1.6919338742569532,1.7936880858381572,74.0082048446707,70.37738779564658,-0.22742540981994352,-4.02781337794616,-12.181231604374261,-12.172098567759576,13.077626853474161,2.8400115966796875,4.953031548705098,3.109494781494135,-4.082083781877486,10.301073344865756,-0.48629450019168985,6.70528406317996,-1.926220287701483,49.532492596413,-29.268278422168343,3.5957892816858172,3,0.135009765625,-6.3199920654296875,-13.974994659423828,-14.549995422363281,6.6500091552734375,0,0.027712346553177447,2.883187614857716,144.41000366210938,-1.1134787078621287,144.0800018310547,1.880501333947525,145.3000030517578,0.027712346553177447
11597,2019-03-05,143.66000366210938,144.7100067138672,143.27000427246094,144.1999969482422,1130700.0,-0.004711048171218146,-1.1818349960118835,0.4778680998163552,66.55668833018456,70.4103377883593,0.5775813284830065,-3.0929125223236156,-11.156474986290533,-11.56103415836958,13.60696699074751,1.44000244140625,5.189821651159718,2.1670021057128963,-4.9741824888902215,9.308186700316014,-1.4035901915886484,5.737594403014441,-0.910003662109375,28.348964448521897,-46.621848093571515,3.5705922973015563,3,0.81500244140625,-5.6399993896484375,-13.295001983642578,-13.870002746582031,8.029998779296875,1,0.035361281508825115,1.6919338742569532,144.33999633789062,2.883187614857716,144.41000366210938,-1.1134787078621287,144.0800018310547,0.035361281508825115
11598,2019-03-06,142.5500030517578,144.02999877929688,142.52000427246094,143.92999267578125,1121200.0,-0.007726580690908924,-1.0972332602176516,2.555568114385826,59.04568624417421,70.00565454395266,1.7002034108751332,-1.6990698892761884,-9.69428278636073,-10.466440973309233,14.051810803834346,1.5099945068359375,4.523392030757918,0.8215011596679744,-6.120318025379163,7.763320344715112,-2.64940843285558,4.292410752191529,3.7700042724609375,0.8720569187913628,-68.67341649909766,3.4709095925235665,3,1.8700027465820312,-4.3899993896484375,-12.110004425048828,-12.760002136230469,11.779998779296875,2,0.05310411717550889,-1.1818349960118835,143.66000366210938,1.6919338742569532,144.33999633789062,2.883187614857716,144.41000366210938,0.05310411717550889
11599,2019-03-07,140.75,142.2899932861328,139.88999938964844,142.25999450683594,1861900.0,-0.01262716950699927,2.0573325169353978,1.0942071451475581,56.321097395595224,68.08412325144029,3.47882652298685,0.3703746992922561,-7.518347049537965,-8.630675908410524,14.085167744874344,2.660003662109375,4.161603434394067,-1.1375015258789176,-7.819068089758531,5.544065038000696,-4.4782848078187385,2.2032817560609033,5.49400726318359,14.168032498416306,-51.90807287656625,3.340783281939808,3,2.3550033569335938,-2.589996337890625,-10.202499389648438,-10.959999084472656,15.649993896484375,3,0.0782237620379107,-1.0972332602176516,142.5500030517578,-1.1818349960118835,143.66000366210938,1.6919338742569532,144.33999633789062,0.0782237620379107
11600,2019-03-08,140.64999389648438,140.91000366210938,139.11000061035156,139.69000244140622,1490900.0,-0.000710522937944047,1.432418500113409,-0.635758243312906,32.98279088968927,64.17894084887152,3.2671156944261384,0.9631741620945036,-6.871728276732199,-8.436846263965606,14.79551048148166,1.8000030517578125,3.770690494053497,-1.5190071105957088,-7.409943829062598,4.371929607871181,-4.4644754698291536,1.426461248637736,5.339853051757814,22.481633780478568,-37.83360565241038,2.945468359233447,3,1.885009765625,-2.489990234375,-10.102493286132812,-10.859992980957031,14.970001220703125,4,0.08211875970828975,2.0573325169353978,140.75,-1.0972332602176516,142.5500030517578,-1.1818349960118835,143.66000366210938,0.08211875970828975
11601,2019-03-11,143.6300048828125,143.66000366210938,140.41000366210938,140.50999450683594,1073200.0,0.021187423502637026,1.0440200571003575,3.2500397367834495,51.522450396873914,62.37912391066198,0.07733018839431338,-1.4691805086651755,-9.408812570841064,-11.32582908535906,15.612733167769832,3.25,3.5982104709052862,1.0655036926269474,-4.007778633922072,6.138786019175967,-1.4711374706475624,3.6021448559014573,1.947051285156249,80.71427403665375,22.564166806991707,2.5366411632745107,3,-1.095001220703125,-5.470001220703125,-12.897506713867188,-13.840003967285156,14.1199951171875,0,0.0715727802674957,1.432418500113409,140.64999389648438,2.0573325169353978,140.75,-1.0972332602176516,142.5500030517578,0.0715727802674957
11602,2019-03-12,143.97999572753906,144.4499969482422,143.30999755859375,143.80999755859375,1365600.0,0.002436752996089586,1.0540518248676884,0.054486411408841265,51.48353719121527,60.28729715347411,-0.3677721980496642,-1.2741156487027752,-9.378436921606976,-11.590933841272431,16.8022659369227,1.1399993896484375,3.01972285828748,1.0279945373535213,-3.10482557186819,5.160814646575233,-1.0384155172573344,3.094404591964377,1.2090371069726586,91.19847297706607,35.39370830191868,2.0664100546108615,3,-1.4449920654296875,-4.239990234375,-13.24749755859375,-14.189994812011719,12.169998168945312,1,0.048687386954021195,1.0440200571003575,143.6300048828125,1.432418500113409,140.64999389648438,2.0573325169353978,140.75,0.048687386954021195
11603,2019-03-13,145.22999572753906,145.9499969482422,144.1199951171875,144.74000549316406,1469400.0,0.008681761613366312,-1.115595618197534,2.8823265416030877,57.53934594555613,58.28131874019141,-1.8201559038523953,-2.113453674052778,-10.18637268221218,-12.777456362053044,17.552237060542375,1.970001220703125,2.6672172588946808,1.9484947204589957,-1.7664950226692326,5.663484463587224,0.09099984889488155,3.80598959202311,-6.1199951171875,89.47366072822834,35.52350600300677,1.8574948715641137,3,-2.6949920654296875,-5.489990234375,-13.352493286132812,-15.439994812011719,13.100006103515625,2,0.044481215340573144,1.0540518248676884,143.97999572753906,1.0440200571003575,143.6300048828125,1.432418500113409,140.64999389648438,0.044481215340573144
11604,2019-03-14,144.89999389648438,145.72999572753906,143.69000244140625,144.8300018310547,1709100.0,-0.002272270472787108,1.3583795655203437,0.1428437967115097,50.2904226989367,55.527802659655094,-1.521620707145047,-1.4581168850279482,-9.47253559880383,-12.368007010564497,17.988914639511748,2.0399932861328125,2.3477382604656043,1.3644935607910043,-2.035281177805672,4.76426829938768,-0.335393808507348,3.0643809300893565,-5.6531933593749955,84.64906997184707,34.68990761659013,1.6998873692983396,3,-2.364990234375,-5.1599884033203125,-12.604991912841797,-15.109992980957031,12.290008544921875,3,0.06507942257959676,-1.115595618197534,145.22999572753906,1.0540518248676884,143.97999572753906,1.0440200571003575,143.6300048828125,0.06507942257959676
11605,2019-03-15,143.17999267578125,146.25999450683594,143.0,145.25999450683594,4524400.0,-0.011870264272970776,-1.6721406817712796,-29.717680401133638,43.22530480987796,52.10748043356702,0.006207670119209752,0.6437925811581522,-7.377870297997987,-10.520591004035424,18.558279608541156,3.2599945068359375,1.8145492622616644,-0.5770072937011719,-3.137716684544017,1.9837020971416734,-1.8573619891225803,0.7033474017202366,-3.7991282104492257,47.35031365337715,-0.2591449685691316,1.2803546954214178,3,-0.4949951171875,-3.4399871826171875,-10.884990692138672,-13.389991760253906,14.75,4,0.09233134444027158,1.3583795655203437,144.89999389648438,-1.115595618197534,145.22999572753906,1.0540518248676884,143.97999572753906,0.09233134444027158
11606,2019-03-18,145.3800048828125,145.4499969482422,143.3000030517578,143.57000732421875,1268000.0,0.01536536052221349,1.2051426514546848,-0.8701903678978836,53.44372855185348,50.65048490264135,-2.2694187041299188,-1.5431923101952805,-9.068379828506352,-12.556748010755939,18.11429984816744,2.2700042724609375,1.3165373150428081,1.5645050048828182,-1.0914650261836698,4.220475035949306,0.2365199893495742,2.892490020416062,-5.723975215820332,73.00640776608144,24.19402837024353,1.3279850155332393,3,-2.69500732421875,-5.6399993896484375,-13.085002899169922,-15.590003967285156,11.42999267578125,0,0.07043602896168033,-1.6721406817712796,143.17999267578125,1.3583795655203437,144.89999389648438,-1.115595618197534,145.22999572753906,0.07043602896168033
11607,2019-03-19,145.99000549316406,146.9600067138672,145.27000427246094,146.02000427246094,1599400.0,0.004195904456347099,-1.29932114015238,-0.01657393356938122,52.33898648746506,49.905296040784776,-2.809611621404599,-2.042092679148368,-9.271532214398064,-13.002313294397766,17.81479590492856,1.69000244140625,0.8110376862452426,2.0375053405761605,-0.7737743036898905,4.8487849848422115,0.631865518443135,3.443145162709186,-6.069817232578146,75.50506120844781,28.445318880419265,1.4056398221330217,3,-2.9550018310546875,-4.685005187988281,-13.625003814697266,-16.20000457763672,5.220001220703125,1,0.080553421907958,1.2051426514546848,145.3800048828125,-1.6721406817712796,143.17999267578125,1.3583795655203437,144.89999389648438,0.080553421907958
11608,2019-03-20,145.66000366210938,146.30999755859375,143.42999267578125,145.6999969482422,1776700.0,-0.0022604412537687857,3.571456251892219,1.3331637843336723,55.699849504200564,49.83626849729648,-2.226168416699693,-1.6344334316798381,-8.531095578227138,-12.496150339726455,17.2331744217956,2.8800048828125,0.31784098965545127,1.6050033569335938,-1.3015692151499252,4.511575929017113,0.15171707089183428,3.058289642975353,-5.317426294326594,67.17169576492256,17.10488535299111,1.4532862860417626,3,-2.625,-3.6149978637695312,-12.760002136230469,-15.870002746582031,7.92999267578125,2,0.07201695709625855,-1.29932114015238,145.99000549316406,1.2051426514546848,145.3800048828125,-1.6721406817712796,143.17999267578125,0.07201695709625855
11609,2019-03-21,146.47000122070312,146.8800048828125,145.0399932861328,145.0399932861328,1315000.0,0.00556087833467811,-1.5734285135034198,-35.756199923693245,57.1826837542084,52.52514548224305,-2.3908830485545707,-2.3067324394992283,-9.003049844239996,-13.015869707615991,16.614544182772182,1.8400115966796875,0.07384926654569313,2.2525009155273494,-0.8163806055920872,5.321382436646786,0.7180601549676169,3.786941676087082,-5.730378092155291,87.62614488889231,35.57508829044396,1.5344407605597241,3,-2.7849960327148438,-3.9850006103515625,-12.995004653930664,-16.68000030517578,8.539993286132812,3,0.0809722162320512,3.571456251892219,145.66000366210938,-1.29932114015238,145.99000549316406,1.2051426514546848,145.3800048828125,0.0809722162320512
11610,2019-03-22,141.64999389648438,146.0,141.5,145.97999572753906,1570100.0,-0.03290781241242635,1.0594916775200511,-3.0279565073572563,42.954429918374785,51.573143206854255,2.8897832772176457,2.3851071324652935,-3.8933940090221313,-7.976171688114505,15.609971477347095,4.970001220703125,-0.06488951092211437,-2.408506011962885,-5.66740375981189,0.8503917358861202,-4.0379548858873875,-0.7790571380383824,-0.5371477528173898,2.747137583245535,-47.57264611730332,1.6294488739245023,3,2.5800094604492188,0.8350067138671875,-7.214990615844727,-11.859992980957031,13.980010986328125,4,0.10970708940713592,-1.5734285135034198,146.47000122070312,3.571456251892219,145.66000366210938,-1.29932114015238,145.99000549316406,0.10970708940713592
11611,2019-03-25,142.0399932861328,142.75999450683594,141.22000122070312,141.60000610351562,980000.0,0.0027532608997742347,-1.5666620042470405,-0.10161362507091987,45.69146945934474,50.92958012553531,2.5150011101408154,1.8555403341666192,-4.029986023061213,-8.164655533675443,14.27653232023757,1.5399932861328125,-0.006035912684069444,-1.8695060729980355,-5.214662008009242,1.4756498620131708,-3.5420840405036245,-0.19692810549244655,4.920013427734375,14.285562381538478,-37.21004141033338,1.672577967505597,3,2.0500106811523438,0.9950103759765625,-6.81498908996582,-12.249992370605469,12.310012817382812,0,0.11186989679476245,1.0594916775200511,141.64999389648438,-1.5734285135034198,146.47000122070312,3.571456251892219,145.66000366210938,0.11186989679476245
11612,2019-03-26,143.25,143.7899932861328,142.57000732421875,143.25,782200.0,0.008518774789222139,1.2592613523976377,0.0,51.85183989123493,50.29763500838851,1.3304677483939997,0.5899330505400258,-4.930871258196788,-9.19152826313254,12.935802365629653,1.75,0.46351857434098065,-0.6049995422363281,-3.956135445351748,2.746136360879092,-2.2805674937940523,1.070568409321396,3.59520660400392,35.86567960877137,-21.123282795229613,1.6755679515577115,3,0.8400039672851562,-0.214996337890625,-5.969995498657227,-12.214996337890625,11.350006103515625,1,0.09465966882089871,-1.5666620042470405,142.0399932861328,1.0594916775200511,141.64999389648438,-1.5734285135034198,146.47000122070312,0.09465966882089871
11613,2019-03-27,142.6300048828125,143.9600067138672,141.9600067138672,143.24000549316406,1021000.0,-0.004328063645287927,-1.0512852615517039,-100.0,55.3047446826832,50.854781895471454,1.7241855441481277,1.0536643826209229,-3.998072355179602,-8.452097683703414,11.96984112612566,2.0,0.472303001089756,-1.0914947509765511,-4.412850324183154,2.2298608222300516,-2.7521725375798667,0.5691830356267644,4.102697613525407,24.911709360694896,-35.94498196198906,1.6606777866033016,3,1.4599990844726562,0.404998779296875,-5.002498626708984,-11.595001220703125,14.779998779296875,2,0.06015565825791125,1.2592613523976377,143.25,-1.5666620042470405,142.0399932861328,1.0594916775200511,141.64999389648438,0.06015565825791125
11614,2019-03-28,142.85000610351562,143.83999633789062,142.07000732421875,142.22000122070312,653900.0,0.0015424610051992804,-2.8064579641661744,-1.0327938564674688,56.16594421313006,52.292630718055015,1.3218161163300408,0.7766073018090651,-3.8936849274834913,-8.516161630473505,10.951678140943352,1.769989013671875,0.46085511639279275,-0.8099937438964844,-4.148902994749761,2.5289155069567926,-2.479448369323137,0.8594608815301683,3.772442367309594,34.10052926942942,-30.304557844837355,1.669454625426644,3,1.2399978637695312,0.18499755859375,-5.222499847412109,-11.81500244140625,12.479995727539062,3,0.07518368761281202,-1.0512852615517039,142.6300048828125,1.2592613523976377,143.25,-1.5666620042470405,142.0399932861328,0.07518368761281202
11615,2019-03-29,143.52999877929688,144.38999938964844,142.88999938964844,143.72000122070312,1294100.0,0.004760186536418409,-1.0408146318171438,-0.3015888393722147,49.67823021709886,51.87424201419339,0.7785677054438906,0.028782225201808842,-4.23083079622586,-9.065017409017798,10.271988158739125,1.5399932861328125,0.26186993587083407,-0.08600082397461506,-3.406437393456372,3.2344357455071417,-1.7462191087155077,1.5742174607662776,2.9844007465258926,72.87062753611329,10.093619635695795,1.6602182847408797,3,0.5600051879882812,-0.4949951171875,-5.827495574951172,-12.4949951171875,8.110000610351562,4,0.07998324967027703,-2.8064579641661744,142.85000610351562,-1.0512852615517039,142.6300048828125,1.2592613523976377,143.25,0.07998324967027703
11616,2019-04-01,148.33999633789062,148.69000244140625,144.50999450683594,144.50999450683594,1238900.0,0.033512141012346675,-1.1827707238558902,-20.157645358175394,60.899993209844055,52.82546498334662,-3.9866371188753646,-4.707538287822956,-8.722062486027227,-13.73437619366777,9.829033911120884,5.160003662109375,0.318992836861554,4.523996734619146,0.5940270231052693,8.453966446133023,2.559011878862208,6.488981590376085,-7.1199951171875,94.7993116535958,34.146108731605054,1.9649848557569354,4,-3.3849945068359375,-4.439994812011719,-9.582496643066406,-16.979995727539062,2.790008544921875,0,0.04914391751983471,-1.0408146318171438,143.52999877929688,-2.8064579641661744,142.85000610351562,-1.0512852615517039,142.6300048828125,0.04914391751983471
11617,2019-04-02,148.74000549316406,149.1199951171875,147.1699981689453,148.72999572753906,1094500.0,0.0026965698068530664,4.064999405493243,0.002613514579507018,59.1645046756376,53.210426669061846,-4.42038676743411,-4.961849475141662,-8.921037053890217,-13.993824708427638,9.405260359981003,1.9499969482421875,0.6526477441406371,4.670005798339844,0.1675310981310929,9.172480498548595,2.418768448235454,6.921243148444233,-7.370604248046874,94.69287375036495,36.12852549140881,2.2512373501043808,4,-3.57000732421875,-4.625007629394531,-8.9375,-16.705001831054688,2.8199920654296875,1,0.03771682400945853,-1.1827707238558902,148.33999633789062,-1.0408146318171438,143.52999877929688,-2.8064579641661744,142.85000610351562,0.03771682400945853
11618,2019-04-03,150.1199951171875,151.02999877929688,149.00999450683594,149.63999938964844,1174700.0,0.009277864549271264,-1.321836661317338,47.952743902439025,62.92078729260901,53.847993728884134,-5.7006827387904195,-6.056137331823493,-9.934740947860632,-15.235777481753075,9.465502642287472,2.2899932861328125,0.6977030706236178,5.671495819091803,0.48608839266395876,10.856903245519646,3.0787921058778807,8.264199532305724,-8.440570117187491,89.8436994424406,33.150474646951245,2.5927037132139246,4,-3.9949951171875,-5.049995422363281,-10.02749252319336,-18.084991455078125,2.6399993896484375,2,0.029842866587032058,4.064999405493243,148.74000549316406,-1.1827707238558902,148.33999633789062,-1.0408146318171438,143.52999877929688,0.029842866587032058
11619,2019-04-04,151.75999450683594,151.85000610351562,150.10000610351562,150.49000549316406,769900.0,0.010924589947982621,1.4137727827587658,2.645833995613059,71.32206114888308,56.999952754496164,-7.276595270356154,-7.19805119538097,-11.147673535324003,-16.760492820437037,10.633065528750778,1.75,0.7688871024742809,6.760995483398432,0.9311592570601022,12.590831709736761,3.846077370229267,9.675913596567597,-9.519535080078128,98.99540703981417,39.42172688288143,2.9149181131691675,4,-5.2249908447265625,-6.279991149902344,-11.667491912841797,-19.724990844726562,-4.0699920654296875,3,0.03722989825898382,-1.321836661317338,150.1199951171875,4.064999405493243,148.74000549316406,-1.1827707238558902,148.33999633789062,0.03722989825898382
11620,2019-04-05,152.1999969482422,152.94000244140625,151.83999633789062,152.0,993300.0,0.0028993308996623224,-3.230757944775375,0.15747927430013217,68.5729625237172,59.54234087275977,-6.7751839475232885,-7.09200043772654,-11.140888033822506,-17.081482231692405,11.90504436633594,1.1800079345703125,0.8337500453023381,6.623497772216808,0.3371951769385646,12.909800367495052,3.4803464745776864,9.76664906985593,-9.190773787343744,91.22176990926188,31.969699390949486,3.1431512976391223,4,-4.749992370605469,-6.174995422363281,-11.672492980957031,-20.164993286132812,-3.25,4,0.020565078486019406,1.4137727827587658,151.75999450683594,-1.321836661317338,150.1199951171875,4.064999405493243,148.74000549316406,0.020565078486019406
11621,2019-04-08,153.91000366210938,154.00999450683594,151.25999450683594,151.6300048828125,1172300.0,0.011235261157388265,1.2177594014569797,11.400167849240864,70.34942301253557,61.59762788623762,-7.4028483776578184,-8.424284808063305,-12.449816790912962,-18.641365130097853,12.744436504579754,2.75,0.8638934185801475,7.819504547119152,0.5926082961160546,15.04640079812225,4.206056421617603,11.4329526726207,-9.907702573160151,98.5381447622617,39.63417419475917,3.613448125501553,4,-5.9250030517578125,-7.350006103515625,-12.770000457763672,-21.875,-2.970001220703125,0,-0.014748906623668567,-3.230757944775375,152.1999969482422,1.4137727827587658,151.75999450683594,-1.321836661317338,150.1199951171875,-0.014748906623668567
11622,2019-04-09,150.99000549316406,152.77000427246094,150.6699981689453,152.77000427246094,918800.0,-0.018972114219136915,1.359559037838394,-0.7807016369744749,62.086170279758264,62.351119619245964,-3.6536945481389864,-5.21980940757831,-9.083478612370698,-15.564823790183482,13.292331977043686,3.2400054931640625,1.5193623211714566,4.549005889892584,-2.9227242150287793,12.020735994813947,0.813140837431888,8.28487094235328,-5.786781194068425,39.6002197265625,-17.503722572030576,3.735865052460687,4,-2.9500045776367188,-4.4300079345703125,-9.742500305175781,-18.955001831054688,1.4799957275390625,1,0.0009272096466992341,1.2177594014569797,153.91000366210938,-3.230757944775375,152.1999969482422,1.4137727827587658,151.75999450683594,0.0009272096466992341
11623,2019-04-10,151.69000244140625,152.13999938964844,150.22000122070312,151.52999877929688,790100.0,0.004636048233496393,2.6226463983416823,-0.08988975945959847,61.89608167693656,62.98780155966891,-3.2781070502353202,-5.703442810636034,-9.44520445461319,-16.131198951173218,13.358327121007472,1.9199981689453125,2.1651971016192135,4.926002502441406,-2.8765069749038616,12.728511979786674,1.0247477637687723,8.82725724111404,-5.429965717381776,40.66498858514313,-12.058512008515976,3.9012547386726344,4,-3.2400054931640625,-5.1300048828125,-10.442497253417969,-19.654998779296875,-1.089996337890625,2,-0.0008570431849173055,1.359559037838394,150.99000549316406,1.2177594014569797,153.91000366210938,-3.230757944775375,152.1999969482422,-0.0008570431849173055
11624,2019-04-11,154.3300018310547,154.38999938964844,151.5800018310547,152.19000244140625,1024800.0,0.01740391157728527,1.486729547434019,13.374690062941065,82.08504923972444,66.58855922884953,-4.602409701065454,-8.011500397899482,-11.730880645387515,-18.62454115075957,13.799275088231825,2.80999755859375,2.709469273071136,7.094501495361328,-1.3472443431138004,15.536247333836457,2.873628576123764,11.315374414598892,-7.139970173092848,98.56120899427337,37.88366796351921,4.220872919237561,4,-4.8800048828125,-7.5800018310546875,-13.039997100830078,-22.294998168945312,-4.910003662109375,3,-0.010173053233922924,2.6226463983416823,151.69000244140625,1.359559037838394,150.99000549316406,1.2177594014569797,153.91000366210938,-0.010173053233922924
11625,2019-04-12,156.39999389648438,156.52999877929688,154.67999267578125,155.44000244140625,807200.0,0.013412765119355852,2.032793856467469,0.44859426583099815,83.48882741402514,69.09842969598077,-5.2018343143857635,-9.528850893735523,-13.469995013974426,-20.566603695489107,14.707168571941498,2.1999969482421875,3.354001880013641,8.503493499755848,-0.6421350106496391,17.649122010161335,3.9306792445530903,13.076307754958606,-8.20196675608642,97.93969995066887,30.097036593683626,4.572814255202748,4,-4.549995422363281,-8.579994201660156,-15.76749038696289,-24.364990234375,-5.1899871826171875,4,-0.05569048462267179,1.486729547434019,154.3300018310547,2.6226463983416823,151.69000244140625,1.359559037838394,150.99000549316406,-0.05569048462267179
11626,2019-04-15,155.6199951171875,156.91000366210938,154.83999633789062,156.66000366210938,839900.0,-0.004987204665833467,1.6883062838119018,-1.0833518771656547,79.43838014104045,71.35108252546996,-3.6660983293546394,-8.371578514639623,-12.268514840282592,-19.667820295283093,15.691804793042131,2.07000732421875,4.031147059518645,7.211495208740246,-2.4716830979340614,16.894673515414553,2.3699060554031064,12.053084362077385,-6.08885251456573,80.7173680993349,8.465080131043322,4.841589153337148,4,-2.6599960327148438,-6.959991455078125,-15.272491455078125,-23.584991455078125,-5.6599884033203125,0,-0.04286080438392614,2.032793856467469,156.39999389648438,1.486729547434019,154.3300018310547,2.6226463983416823,151.69000244140625,-0.04286080438392614
11627,2019-04-16,157.75,157.8000030517578,156.02999877929688,156.0500030517578,832200.0,0.013687218542890456,-1.0344812466566695,-1.6345990199242935,83.57016539397101,73.64545787006574,-4.898789711183014,-10.092846471390345,-14.071904732705889,-21.639741638582564,16.311599457673857,2.1800079345703125,4.948254337991358,8.753500366210943,-1.7082430755740177,19.215243807995904,3.5226286453184628,13.984372087103424,-6.890662406670458,99.34032929183533,20.2281665110892,5.230871720892477,4,-3.7999954223632812,-8.239997863769531,-17.402496337890625,-25.714996337890625,-11.460006713867188,1,-0.043169556631339145,1.6883062838119018,155.6199951171875,2.032793856467469,156.39999389648438,1.486729547434019,154.3300018310547,-0.043169556631339145
11628,2019-04-17,156.14999389648438,158.69000244140625,156.11000061035156,158.07000732421875,998500.0,-0.010142669435915241,-1.5800018310546875,-1.1294216908563786,77.82424935038402,74.36792322578806,-2.6300546087977352,-8.08097783371801,-12.13876590480541,-19.88424145313718,17.789837711916682,2.5800018310546875,5.267523309603348,6.628994750976574,-4.1746755833393365,17.432665085292484,1.2271595838186045,12.030829918134543,-3.9025232114691732,64.2755509581274,-19.682196020590723,5.40183516715796,4,-1.6949920654296875,-6.1949920654296875,-15.012489318847656,-24.114990234375,-10.42999267578125,2,-0.0235670369492349,-1.0344812466566695,157.75,1.6883062838119018,155.6199951171875,2.032793856467469,156.39999389648438,-0.0235670369492349
11629,2019-04-18,158.3300018310547,158.69000244140625,155.91000366210938,156.58999633789062,1198200.0,0.01396098635787002,1.2601554407358935,-0.9062465230867043,79.1338537739958,75.54135558693014,-4.224333228078962,-9.830944644116585,-13.944736872684075,-21.900567653836276,19.122133211649587,2.779998779296875,5.716301623993672,8.216002655029286,-3.1688774339556574,19.60088274401423,2.5235626105368283,13.908442699521743,-4.79402479476127,91.0224505327245,5.428355492839117,5.692440044492471,4,-3.875,-8.375,-17.19249725341797,-24.714996337890625,-15.94000244140625,3,-0.04882205291570274,-1.5800018310546875,156.14999389648438,-1.0344812466566695,157.75,1.6883062838119018,155.6199951171875,-0.04882205291570274
11630,2019-04-22,157.19000244140625,158.17999267578125,156.4199981689453,158.05999755859375,1284600.0,-0.0072001476439371714,2.171203123281645,-0.4999956153043417,70.3635564406382,75.54292596783043,-2.572599928153835,-7.8705614571003935,-12.354028779679481,-20.604408644132093,21.02901561934428,1.910003662109375,5.980215170602008,6.299002838134754,-4.770437723048673,17.36844339931818,0.7642825575430265,11.833723118726482,-2.623220324090255,61.039022804917686,-22.424429617137896,5.534720280591717,4,-2.7350006103515625,-7.2350006103515625,-16.05249786376953,-22.73999786376953,-15.779998779296875,0,-0.04943065177034567,1.2601554407358935,158.3300018310547,-1.5800018310546875,156.14999389648438,-1.0344812466566695,157.75,-0.04943065177034567
11631,2019-04-23,157.92999267578125,157.94000244140625,156.27000427246094,157.25999450683594,1046500.0,0.004707616406144144,3.8404502332986885,-0.7701171600954119,70.82009625416298,76.51336218720873,-2.9976184714010117,-7.756768848054406,-12.647985368803177,-21.209335164716663,22.917538461581692,1.6699981689453125,5.965812187591382,6.244493103027338,-4.423826448184457,16.912812654239133,0.9103333274214549,11.578652878633221,-2.5385664936472097,72.66150721773971,-8.993958885110459,5.334159775605895,4,-3.4749908447265625,-7.9749908447265625,-16.717491149902344,-23.47998809814453,-17.069992065429688,1,-0.042550410140964834,2.171203123281645,157.19000244140625,1.2601554407358935,158.3300018310547,-1.5800018310546875,156.14999389648438,-0.042550410140964834
11632,2019-04-24,156.80999755859375,158.24000549316406,156.6699981689453,158.08999633789062,1690400.0,-0.007091718920590129,-1.0128330529363434,-1.9104511603543692,65.33700868932515,76.89568741080747,-1.0786721235832601,-5.869750496222451,-11.102215962615702,-19.9592582734318,25.3073789315733,1.57000732421875,6.025629046754773,4.446498107910145,-5.674050031994966,14.567046247815256,-0.6137759620424106,9.5067721778627,-0.7588561246052734,32.373895383939846,-46.25282944966937,5.060274069952561,4,-1.6749954223632812,-6.8549957275390625,-15.597496032714844,-22.35999298095703,-17.169998168945312,2,-0.04368338085182988,3.8404502332986885,157.92999267578125,2.171203123281645,157.19000244140625,1.2601554407358935,158.3300018310547,-0.04368338085182988
11633,2019-04-25,151.2100067138672,153.0500030517578,147.4499969482422,152.05999755859375,2554000.0,-0.03571195033425123,2.9575989259544824,0.6640559807357604,48.93289090523678,73.21211426253106,4.968569157398946,0.42793076048630496,-5.210438176181668,-14.294598400836946,26.468980973272142,9.360000610351562,5.7609174261313,-1.5824928283691406,-10.637063143004667,7.472077486266386,-6.109777985686918,2.944792328948637,7.4799957275390625,33.45202782962837,-40.83850816932881,4.527285157317769,4,1.8599929809570312,-1.2550048828125,-9.04000473022461,-16.44000244140625,-10.95001220703125,3,-0.032537617943794284,-1.0128330529363434,156.80999755859375,3.8404502332986885,157.92999267578125,2.171203123281645,157.19000244140625,-0.032537617943794284
11634,2019-04-26,153.58999633789062,153.63999938964844,151.39999389648438,152.69000244140625,1548200.0,0.015739630436807373,3.480010986328125,-1.058827753343506,52.50812086557222,69.76981353492516,2.7631449988252825,-1.165970627909246,-7.303010159171123,-16.56141283594735,27.62789967272896,2.42999267578125,5.9430565607029,0.2604972839355355,-7.4915192668328245,8.012513834703896,-3.6155109914486445,4.1365055593197155,4.875205993652344,56.90449052089137,-14.614629542988453,3.8760082753841822,4,-0.5199966430664062,-3.6349945068359375,-11.049991607666016,-17.74999237060547,-8.419998168945312,4,-0.05124028455521212,2.9575989259544824,151.2100067138672,-1.0128330529363434,156.80999755859375,3.8404502332986885,157.92999267578125,-0.05124028455521212
11635,2019-04-29,155.00999450683594,155.72999572753906,153.8000030517578,154.27999877929688,1103300.0,0.009245381879047443,-1.2840323235971287,0.8111118646366688,52.00582082866118,66.72175138910526,1.2574773968803186,-1.772706310991964,-8.3786694434678,-17.909126283689062,29.19242649506515,2.1399993896484375,6.147507945940333,1.1064956665039176,-5.145236002738784,7.358227335746619,-2.019370168117433,4.232361501125268,3.2349037170410213,70.06479677119188,1.882295522362881,3.1258658346213566,4,-1.9399948120117188,-5.05499267578125,-11.924991607666016,-18.619991302490234,-7.839996337890625,0,-0.08141407370110554,3.480010986328125,153.58999633789062,2.9575989259544824,151.2100067138672,-1.0128330529363434,156.80999755859375,-0.08141407370110554
11636,2019-04-30,155.6300048828125,155.91000366210938,154.07000732421875,155.27000427246094,1685400.0,0.003999809031341117,3.0,0.49315440730753957,59.23567498024313,64.01791912091326,0.7141351681877097,-1.9168422597101085,-8.8160561038286,-18.45873993786222,29.621221725054625,1.839996337890625,5.721997790442316,1.3620056152343807,-4.3507826042976205,7.074793834766382,-1.49438849453162,4.218399725000381,2.3989953155517583,75.81094955128731,3.8472097736471937,2.8563941097660055,4,-2.5600051879882812,-5.6750030517578125,-12.272502899169922,-18.490001678466797,-7.5800018310546875,1,-0.09137056335255278,-1.2840323235971287,155.00999450683594,3.480010986328125,153.58999633789062,2.9575989259544824,151.2100067138672,-0.09137056335255278
11637,2019-05-01,154.35000610351562,156.52999877929688,152.2100067138672,156.17999267578125,1422600.0,-0.00822462725141404,2.415015138173528,-5.083287415758911,55.17510808811393,61.50134786954993,1.6328358132329015,-0.20554528450645648,-7.3335933804638955,-17.00841220563828,29.777473999194616,4.3199920654296875,4.986038119458442,-0.19849319458006676,-5.285011257161415,4.888024868001281,-2.741752225870755,2.3447658367106214,3.4674140298461964,75.99127493206647,0.06562587655218977,2.543259031290676,5,-1.2800064086914062,-4.025001525878906,-10.78750228881836,-17.210002899169922,-3.2100067138671875,2,-0.08739880116439336,3.0,155.6300048828125,-1.2840323235971287,155.00999450683594,3.480010986328125,153.58999633789062,-0.08739880116439336
11638,2019-05-02,154.60000610351562,154.8300018310547,152.52000427246094,153.9199981689453,1017700.0,0.0016196954331983981,3.0526294655405497,-0.3715917618610856,50.57916018336745,58.32860413725789,1.2738021316141328,-0.10825555882973958,-7.3856557178907565,-17.092883876097204,29.418249430669917,2.30999755859375,4.408331456641008,-0.17249374389649574,-4.812880348784091,4.4678928609911,-2.4926870463403077,2.147699558547316,3.010065566143794,62.37834622248661,-10.242709371123226,2.3201933024437986,5,-1.7550048828125,-4.275001525878906,-11.03750228881836,-17.460002899169922,-2.3800048828125,3,-0.09676588695507815,2.415015138173528,154.35000610351562,3.0,155.6300048828125,-1.2840323235971287,155.00999450683594,-0.09676588695507815
11639,2019-05-03,157.41000366210938,157.61000061035156,155.38999938964844,155.6199951171875,669800.0,0.018175921394933514,1.027396114935481,2.6323347918770335,52.099813468346724,56.299299362558834,-1.8779026946938302,-2.60692382517243,-9.948409381405497,-19.658817243678982,29.086008079566977,3.0099945068359375,3.5350453247503992,2.3550033569335938,-2.200334750021341,6.910341463888528,0.07733430345612646,4.632672410411061,-9.960006713867188,96.2963486241643,25.76763164836882,2.2776690534774717,5,-4.56500244140625,-7.029998779296875,-13.84749984741211,-19.574996948242188,-5.010009765625,4,-0.10895120231422539,3.0526294655405497,154.60000610351562,2.415015138173528,154.35000610351562,3.0,155.6300048828125,-0.10895120231422539
11640,2019-05-06,155.3300018310547,155.88999938964844,153.64999389648438,154.13999938964844,816000.0,-0.013213911331325212,-1.0645084168928516,0.6648026596198108,49.428020925314975,53.92240210379794,-0.10000494487186984,-0.2955602650621927,-7.692138897403083,-17.363369488879357,28.263294778224292,3.760009765625,2.8061209477526745,0.11850128173827557,-4.234416316210428,4.471418879686979,-2.0579575172360762,2.2949600807126274,-7.676804809570314,57.77775266040114,-10.988678114955597,2.1764587989743585,5,-2.4850006103515625,-4.540000915527344,-11.767498016357422,-17.4949951171875,-4.8300018310546875,0,-0.06540915175652895,1.027396114935481,157.41000366210938,3.0526294655405497,154.60000610351562,2.415015138173528,154.35000610351562,-0.06540915175652895
11641,2019-05-07,151.63999938964844,157.32000732421875,150.63999938964844,155.67999267578125,1661300.0,-0.02375589002709022,-1.211925615846927,-3.3949453762117248,38.647336968756036,50.956883023734704,2.909943094546634,3.3894377223675747,-3.871236959747023,-13.484695637732159,27.28852149013526,6.6800079345703125,1.6793155515238425,-3.4580009460449332,-8.06478234524954,1.1487804531596737,-5.761391645647251,-1.1546102464426156,-3.787666296386732,14.347199782830472,-48.46359415074638,2.303390699602307,5,0.8899993896484375,-0.04000091552734375,-8.077495574951172,-13.654998779296875,0.339996337890625,1,-0.029477718535313224,-1.0645084168928516,155.3300018310547,1.027396114935481,157.41000366210938,3.0526294655405497,154.60000610351562,-0.029477718535313224
11642,2019-05-08,151.1300048828125,152.57000732421875,150.8300018310547,151.5500030517578,1009600.0,-0.0033631924880550557,-2.411761185991892,0.10396011557418842,40.27886614448703,49.99532471698474,2.826764278893819,4.121784436818814,-3.211648231198069,-12.804324434774315,26.536901583181084,1.7400054931640625,0.9300455559878174,-3.9749954223632926,-8.555846914841283,0.6058560701146973,-6.265421168602273,-1.6845696761243119,-3.0825184392089966,7.030206705109175,-53.298720601085826,2.290425746238994,5,2.9949951171875,1.7999954223632812,-6.702503204345703,-12.06500244140625,-2.0800018310546875,2,-0.020379816922807215,-1.211925615846927,151.63999938964844,-1.0645084168928516,155.3300018310547,1.027396114935481,157.41000366210938,-0.020379816922807215
11643,2019-05-09,151.55999755859375,151.75,148.1699981689453,148.97000122070312,1421800.0,0.002845184026260439,1.4107746529526002,-6.166684831970936,35.936819510488135,48.15406901086429,2.73975306856633,3.88050842429098,-3.5149144447116214,-13.076156473824199,26.200250106709856,3.5800018310546875,0.054877882684365886,-3.5385025024414176,-8.140079826563408,1.0630748216805728,-5.839291164502413,-1.2377138403804224,6.0500030517578125,35.91100119613358,-19.687105580488222,2.300788662060999,5,1.3300018310546875,1.5100021362304688,-6.917499542236328,-12.279998779296875,-4.1699981689453125,3,-0.0027711676940542773,-2.411761185991892,151.1300048828125,-1.211925615846927,151.63999938964844,-1.0645084168928516,155.3300018310547,-0.0027711676940542773
11644,2019-05-10,152.75999450683594,153.42999267578125,148.55999755859375,151.14999389648438,1038400.0,0.007917636365613268,2.3016950204571436,0.6216227362169933,40.820523327395485,46.911258177390316,1.5752983244708219,2.695035542637129,-4.532297733082828,-14.074281261499152,25.08379261196613,4.8699951171875,-0.6101070054091338,-2.26000518798827,-6.96909412500608,2.4490837490295405,-4.614549656497161,0.0945392805206211,4.661206054687511,50.16384421042099,-4.549969954846503,2.354544468508901,5,0.1300048828125,0.31000518798828125,-7.162494659423828,-12.384994506835938,-3.54998779296875,4,-0.0035349129716593097,1.4107746529526002,151.55999755859375,-2.411761185991892,151.1300048828125,-1.211925615846927,151.63999938964844,-0.0035349129716593097
11645,2019-05-13,147.69000244140625,150.02999877929688,147.2899932861328,148.9600067138672,1879100.0,-0.0331892658270736,-1.6473194212043254,-0.78882223043606,32.00983083416257,43.88616438338136,6.143845081146793,7.461599705820845,0.6545207665406565,-8.782906133395613,23.549528160603867,5.470001220703125,-0.5510897262360004,-6.894497680664074,-12.576695024550759,-1.212300336777389,-9.735596352607416,-4.0533990087207314,9.546174072265643,3.988121589406794,-46.45378627510263,2.8410986719433446,5,4.7599945068359375,5.299995422363281,-1.6824989318847656,-6.904998779296875,1.8499908447265625,0,0.0318910649144768,2.3016950204571436,152.75999450683594,1.4107746529526002,151.55999755859375,-2.411761185991892,151.1300048828125,0.0318910649144768
11646,2019-05-14,148.9499969482422,150.11000061035156,148.08999633789062,148.60000610351562,1279400.0,0.008531345967956128,-1.9488890126413099,-0.2755824152058728,36.25872113030437,41.78434361029142,4.2875216891045795,5.983037979979912,-0.46934046125744544,-9.797892077550955,21.84356364124572,2.4199981689453125,-0.7662952816844211,-5.301003265380871,-11.48784709917632,0.8858405684145794,-8.394425182278582,-2.20758134848316,7.888332236328154,27.03589294989202,-24.630207739933073,3.093421916897721,5,3.5,4.040000915527344,-2.212493896484375,-7.6199951171875,3.2299957275390625,1,0.010406197270997009,-1.6473194212043254,147.69000244140625,2.3016950204571436,152.75999450683594,1.4107746529526002,151.55999755859375,0.010406197270997009
11647,2019-05-15,150.94000244140625,151.8800048828125,146.6199951171875,147.58999633789062,1995900.0,0.013360225135523596,1.0114717844284822,9.571696385752277,49.45977482425509,41.65996745927893,1.9701176443664679,3.643489209544242,-2.275360314145985,-11.503122728664664,19.65387480152646,5.260009765625,-1.0451716313571353,-2.9704978942871207,-9.095800505382215,3.1548047168079734,-6.033149199834668,0.09215341126042631,5.516393307226593,63.43625364104862,9.075156470911523,3.0626513055475493,5,1.1749954223632812,1.714996337890625,-3.6675033569335938,-9.075004577636719,0.989990234375,2,0.00689011043667187,-1.9488890126413099,148.9499969482422,-1.6473194212043254,147.69000244140625,2.3016950204571436,152.75999450683594,0.00689011043667187
11648,2019-05-16,152.47000122070312,153.66000366210938,151.17999267578125,152.10000610351562,1018300.0,0.010136469819462368,-1.2443315197878981,0.11044610241133976,47.680207428645836,41.168900121534385,0.11868443592078393,1.9222116131018936,-3.564017236240886,-12.730012117758235,17.00310766652452,2.720001220703125,-1.5866807989936547,-1.2564994812011605,-7.319318286359106,4.806319323956785,-4.287908883780119,1.7749099213777981,3.3962104900429892,83.09657674684746,27.85687869989271,3.031409402578971,5,-0.5,0.18499755859375,-5.170001983642578,-10.605003356933594,-0.4199981689453125,3,-0.02243062990466438,1.0114717844284822,150.94000244140625,-1.9488890126413099,148.9499969482422,-1.6473194212043254,147.69000244140625,-0.02243062990466438
11649,2019-05-17,150.60000610351562,152.6999969482422,149.75,150.72999572753906,1233000.0,-0.012264675688436921,-2.2240371546972844,-0.35132794457274824,41.032956899937886,40.23611522982583,1.02933990816868,3.3554369630401766,-1.4114054658485315,-10.546182485180566,14.432503551529576,2.9499969482421875,-1.9910728069879156,-2.73999481201173,-8.547331741051693,3.0673421170282325,-5.643663276531726,0.16367365250826538,4.711432611616971,56.534178345550465,3.0388162490503206,2.9036684645199844,5,1.3699951171875,2.05499267578125,-3.0950088500976562,-8.735008239746094,0.220001220703125,4,-0.021314784752802574,-1.2443315197878981,152.47000122070312,1.0114717844284822,150.94000244140625,-1.9488890126413099,148.9499969482422,-0.021314784752802574
11650,2019-05-20,149.4199981689453,150.27999877929688,148.75999450683594,149.6699981689453,1014600.0,-0.007835377734043525,1.0680313064419025,1.9232304261063504,37.65405171247442,40.125750201350094,1.4336113813564282,4.13551933647571,0.04655825867024532,-8.97474276346611,11.820487234089002,1.8400115966796875,-2.3285719478411124,-3.5315025329589957,-9.293808028237208,2.230802962319217,-6.412655280598102,-0.6503497853198894,5.369953930310572,39.77272234672955,-10.449605713616648,2.881152747639112,5,0.720001220703125,3.2350006103515625,-1.3199996948242188,-7.224998474121094,0.6500091552734375,0,-0.001405377176090572,-2.2240371546972844,150.60000610351562,-1.2443315197878981,152.47000122070312,1.0114717844284822,150.94000244140625,-0.001405377176090572
11651,2019-05-21,151.2100067138672,151.5,149.6199951171875,150.6300048828125,889700.0,0.011979711998777898,2.241420133910367,-2.32000732421875,43.881526093670935,40.52604575125941,-0.4736112920880089,1.9144057042952056,-1.5350329534097682,-10.43302437639207,9.018172065027589,2.0800018310546875,-2.9292335692618394,-1.4054946899414062,-6.711088368897094,3.900098989014282,-4.05829152941925,1.2473021495364378,3.0897479664645857,65.19894922557404,17.482900215828764,2.652796839477849,5,-1.07000732421875,1.4449920654296875,-1.3750076293945312,-7.94500732421875,-2.1300048828125,1,-0.011044331417129793,1.0680313064419025,149.4199981689453,-2.2240371546972844,150.60000610351562,-1.2443315197878981,152.47000122070312,-0.011044331417129793
11652,2019-05-22,149.9600067138672,151.75,149.9499969482422,150.83999633789062,872000.0,-0.00826664866410165,-2.999966091924792,-1.5172186998500434,41.29782181549906,41.121712674038406,0.6626565294126294,2.7667623647699315,-0.09812659310202321,-8.892721273037523,5.9638889419145,1.8000030517578125,-3.3808842965298993,-2.3129951477050668,-7.3564072276049615,2.730416932194828,-4.834701187655014,0.2087108922448806,3.8789623926759305,24.489999283772466,-20.488538582126477,2.521706039949949,5,0.17999267578125,2.6949920654296875,0.8499946594238281,-6.5050048828125,0.8499908447265625,2,0.014803853444404824,2.241420133910367,151.2100067138672,1.0680313064419025,149.4199981689453,-2.2240371546972844,150.60000610351562,0.014803853444404824
11653,2019-05-23,146.2899932861328,148.1199951171875,145.4600067138672,147.97999572753906,1986200.0,-0.024473281297839544,1.7004941675832261,1.920479963933346,29.796495912785375,39.896820739081726,3.9185861968050517,6.37619240807328,3.6797035211499747,-4.931318535617919,6.45200929118732,4.5,-3.31670161882937,-5.737007904052746,-11.436077671355207,-0.03793813675028446,-8.58654278770399,-2.887473020401501,7.115837381048976,11.463918394874389,-25.90695848364556,2.8495348836512333,5,3.2700119018554688,5.785011291503906,5.440010070800781,-2.3899917602539062,5.260009765625,3,0.038553555598413336,-2.999966091924792,149.9600067138672,2.241420133910367,151.2100067138672,1.0680313064419025,149.4199981689453,0.038553555598413336
11654,2019-05-24,145.72000122070312,147.75999450683594,145.47000122070312,146.94000244140625,1041400.0,-0.0038963161637093346,-1.6627810010468231,0.7218931705731518,31.526330949770355,39.84309852970482,3.782731300907159,6.668237538057269,4.363750435005244,-4.101748697207967,7.1540566110687,2.2899932861328125,-3.3108433051262125,-5.913500213623053,-12.21330114006554,0.386300712819434,-9.063400676844282,-2.7635997504018235,7.050163530213496,4.133462390319756,-29.389710823403085,3.149900463221239,5,3.8400039672851562,6.355003356933594,6.4850006103515625,0.2050018310546875,4.0200042724609375,4,0.04343948516351892,1.7004941675832261,146.2899932861328,-2.999966091924792,149.9600067138672,2.241420133910367,151.2100067138672,0.04343948516351892
11655,2019-05-28,142.38999938964844,146.6999969482422,142.30999755859375,146.6999969482422,3252300.0,-0.022852057391978486,1.037123840543794,3.5327813492758335,31.968806625587902,39.366441362514095,7.020104303458822,9.49090818503305,7.826913029813511,-0.5274604998185168,7.785645448255544,4.3899993896484375,-3.332346111069768,-8.612502288818348,-15.933618056228852,-1.2913865214078442,-12.2730601725236,-4.951944405113096,9.79535271830423,0.8474768047069472,-33.65132842663868,3.6605578837052555,5,5.595001220703125,7.885002136230469,9.81500244140625,3.535003662109375,7.7100067138671875,1,0.059203651736114526,-1.6627810010468231,145.72000122070312,1.7004941675832261,146.2899932861328,-2.999966091924792,149.9600067138672,0.059203651736114526
11656,2019-05-29,141.41000366210938,142.7100067138672,140.30999755859378,141.52999877929688,1726400.0,-0.00688247581810375,-1.0689668780090236,0.027841110245698505,31.393562332048134,37.359084418935545,7.619328548392531,9.856291655753921,8.86050355166995,0.7438995529866474,8.539338137217214,2.400009155273409,-3.6552772293466944,-8.88149795532226,-17.02605774027805,-0.7369381703664715,-12.953777847800154,-4.809218062844366,9.787812990907412,9.615435915767009,-27.18652412140402,4.072279892477895,5,5.5749969482421875,7.864997863769531,10.794998168945312,4.5149993896484375,6.5699920654296875,2,0.061240389207555035,1.037123840543794,142.38999938964844,-1.6627810010468231,145.72000122070312,1.7004941675832261,146.2899932861328,0.061240389207555035
11657,2019-05-30,140.86000061035156,142.6699981689453,140.10000610351562,141.61000061035156,1480400.0,-0.003889421098326351,-1.264321148649557,6.250254323499491,29.611290571128677,35.35142699032252,7.363462486763154,9.848791459340447,9.439150171241579,1.5254691589372271,9.841498664811482,2.5699920654296875,-3.2785159732821114,-8.757000732421886,-17.68323111617954,0.16922965133576895,-13.220115924300728,-4.2938855405430445,9.031277751334471,9.476253714816266,-26.304954349370853,4.463115191878829,5,5.540000915527344,8.310005187988281,11.345001220703125,5.06500244140625,5.3800048828125,3,0.05835582269690165,-1.0689668780090236,141.41000366210938,1.037123840543794,142.38999938964844,-1.6627810010468231,145.72000122070312,0.05835582269690165
11658,2019-05-31,139.63999938964844,140.8000030517578,136.91999816894528,139.75,2070600.0,-0.008661090553860662,2.5113059688611434,0.14666748046875,25.01905895259435,33.572104996173245,7.344488921914319,10.425059544428791,10.68484758029416,2.9718146006750317,11.41900067137381,3.9400024414062784,-3.181697232679312,-9.229001617431635,-18.875257379580262,0.41725414471699196,-14.052129498505934,-4.405873736357336,8.880500855893729,25.092270660604637,-8.503235366712193,4.823127881074312,5,4.694999694824219,7.625,12.90500259399414,6.285003662109375,6.7700042724609375,4,0.07999139371074326,-1.264321148649557,140.86000061035156,-1.0689668780090236,141.41000366210938,1.037123840543794,142.38999938964844,0.07999139371074326
11659,2019-06-03,140.25999450683594,141.7100067138672,139.39999389648438,139.97000122070312,1734300.0,0.004439953594223889,-2.230769230769231,-2.636287973366625,32.96652093517223,33.05126824313967,5.703277437799926,8.911234868725188,10.072170211240802,2.539358893788176,12.223645287484596,2.3100128173828125,-3.7303231481758985,-7.751506042480457,-17.248860959048102,1.7458488740871871,-12.50018350076428,-3.002828584196635,6.404425406450741,34.151296061110244,-3.0575964250130383,4.748677458283827,6,4.075004577636719,7.0050048828125,11.252506256103516,6.910003662109375,5.8899993896484375,0,0.08049343353119576,2.5113059688611434,139.63999938964844,-1.264321148649557,140.86000061035156,-1.0689668780090236,141.41000366210938,0.08049343353119576
11660,2019-06-04,145.1699981689453,145.75,141.5500030517578,141.7899932861328,1736100.0,0.03500644413521692,-1.1761724803137155,11.655459089713233,42.57659953444552,32.90627640322573,0.1419386110857772,3.3740303561659744,5.382076860731388,-2.152330821567915,13.167297098159466,5.4900054931640625,-4.286727061825815,-2.3335021972656307,-11.251859439193595,6.5848550446623335,-6.792680818229599,2.125676423698337,-8.250000000000028,93.43146420406339,52.66641629378377,4.459178620963982,6,-0.8349990844726562,2.095001220703125,6.342502593994141,2.7400054931640625,1.6999969482421875,1,0.031480384251987736,-2.230769230769231,140.25999450683594,2.5113059688611434,139.63999938964844,-1.264321148649557,140.86000061035156,0.031480384251987736
11661,2019-06-05,147.1699981689453,147.2100067138672,144.83999633789062,146.27000427246094,1006100.0,0.013776951334479204,3.836701647307944,0.26626999891653724,42.59913263994853,33.050866494831226,-2.7841904684237306,1.077207665415017,3.6171886517575444,-3.943322922996657,13.580477081849018,2.3700103759765625,-4.50291463440044,-0.11000213623046307,-8.813331922474788,8.593327650013862,-4.461667029352611,4.241662756891685,-10.073399963378932,99.61119036250345,59.1645600575455,4.351664893122156,6,-4.650001525878906,0.095001220703125,4.342502593994141,1.1800003051757812,4.30999755859375,2,0.019909002996703062,-1.1761724803137155,145.1699981689453,-2.230769230769231,140.25999450683594,2.5113059688611434,139.63999938964844,0.019909002996703062
11662,2019-06-06,148.0500030517578,148.60000610351562,145.91000366210938,147.22999572753906,999900.0,0.005979512765925898,1.8020662799014544,0.9111254280967075,41.09590220121051,34.30635608243402,-4.429422823713395,-0.04782638071708334,2.948360688439095,-4.589037876286994,13.87684820442701,2.69000244140625,-4.527916380301349,0.9240028381347543,-7.5996337457425795,9.447639422012088,-3.337815453803927,5.185821130073435,-10.548868505859389,95.29107296126126,57.75094763972916,4.261818291938669,6,-5.290000915527344,-0.785003662109375,3.4624977111816406,0.29999542236328125,3.209991455078125,3,-0.00047286270027480093,3.836701647307944,147.1699981689453,-1.1761724803137155,145.1699981689453,-2.230769230769231,140.25999450683594,-0.00047286270027480093
11663,2019-06-07,151.13999938964844,151.58999633789062,148.67999267578125,148.77000427246094,1273400.0,0.020871302088459665,-1.28233942483754,2.8902121324897654,51.03685252018828,36.474191812480456,-7.553418922404234,-3.342260690993953,0.12978866174250925,-7.422162157979528,13.335310780894204,3.5399932861328125,-4.833859921758403,4.034999084472645,-4.444596796208259,12.514594965153549,-0.2047988558678071,8.274797024813097,-12.972932550292995,96.3084753230757,58.64406029632776,4.239797940340446,6,-6.885002136230469,-3.875,0.5575027465820312,-2.2399978637695312,2.30999755859375,4,-0.032420232342676436,1.8020662799014544,148.0500030517578,3.836701647307944,147.1699981689453,-1.1761724803137155,145.1699981689453,-0.032420232342676436
11664,2019-06-10,152.22000122070312,154.25999450683594,152.13999938964844,152.4499969482422,1126500.0,0.00714570487902666,-9.87178684612074,-0.09704481071336596,55.39707236155188,39.07733244980979,-8.50927355813775,-4.7060746079992555,-0.6677353431586539,-8.235126557892556,13.534816498656848,3.1199951171875,-4.959883095439011,5.14200057983399,-3.2649081108105804,13.54890927047856,0.9385462345117048,9.345454925156275,-12.979100021464859,83.94968798096431,44.62894621714531,4.2034543453222915,6,-6.6300048828125,-4.9550018310546875,-0.6349983215332031,-3.3199996948242188,-1.899993896484375,0,-0.03816842407043386,-1.28233942483754,151.13999938964844,1.8020662799014544,148.0500030517578,3.836701647307944,147.1699981689453,-0.03816842407043386
11665,2019-06-11,152.39999389648438,154.97999572753906,151.75999450683594,153.7100067138672,1157400.0,0.0011824508890936336,-1.4864762959602684,5.695813706627745,52.445513960254395,41.416438186277155,-7.956763978150377,-4.759116651522078,-0.579256131545776,-8.142408157278652,13.47391129452619,3.220001220703125,-4.403820542644013,5.086493682861317,-3.6500165835235805,13.823003949246214,0.7182385496688823,9.454748816053751,-11.65718336648635,74.55619342848759,36.91810913448103,4.368255133192446,6,-6.4499969482421875,-5.279991149902344,-0.7874908447265625,-3.4999923706054688,-2.399993896484375,1,-0.04101050033010645,-9.87178684612074,152.22000122070312,-1.28233942483754,151.13999938964844,1.8020662799014544,148.0500030517578,-0.04101050033010645
11666,2019-06-12,150.5,152.6699981689453,149.9199981689453,152.25,1254900.0,-0.012467152051035657,1.1235551261355736,1.3358647921447124,51.080851438131944,43.80194494927752,-5.176074341348169,-2.884959851078122,1.4176025442096432,-6.0210941923303665,13.261811340598594,2.75,-3.91739273430332,3.108999633789068,-5.715689883548919,11.933689151127055,-1.303345124879911,7.521344392458047,-8.048727246297062,50.60639860298682,10.838165070913767,4.412344758668992,6,-4.5500030517578125,-3.3799972534179688,1.3175010681152344,-1.5999984741210938,0.779998779296875,2,-0.024119633772840543,-1.4864762959602684,152.39999389648438,-9.87178684612074,152.22000122070312,-1.28233942483754,151.13999938964844,-0.024119633772840543
11667,2019-06-13,151.97999572753906,152.00999450683594,150.5800018310547,151.36000061035156,844300.0,0.00983385865474462,3.205906112557221,-0.35428292410714285,62.483562806816444,47.96466759974664,-5.490166843817491,-4.5145081948411985,0.040770953928245035,-7.332785458292619,13.62939759640055,1.5099945068359375,-3.12216217292692,4.536995697021496,-4.387439387709719,13.46143078175271,0.07477815465588833,8.999213239387103,-8.025276216975783,52.38097544789368,8.659315777910713,4.462217542365609,6,-4.790000915527344,-6.029998779296875,0.08500289916992188,-3.0799942016601562,-0.05999755859375,3,-0.003289906659139308,1.1235551261355736,150.5,-1.4864762959602684,152.39999389648438,-9.87178684612074,152.22000122070312,-0.003289906659139308
11668,2019-06-14,149.0500030517578,151.24000549316406,147.25999450683594,151.17999267578125,1090500.0,-0.019278804830564433,2.537763551408207,-3.4354941917700335,56.62028759353222,50.59286389511996,-1.212499463825793,-1.9540557377192158,2.997520020495756,-4.177965256021082,14.463911828161368,4.720001220703125,-2.225052706024428,1.7780029296874886,-6.867570575783418,10.423576435158395,-2.5447838230479647,6.100789682422942,-3.7722503951574424,23.1866355166048,-24.48752372511633,4.322786752735455,6,-0.785003662109375,-3.100006103515625,4.477497100830078,-0.15000152587890625,7.8799896240234375,4,0.014827181548669355,3.205906112557221,151.97999572753906,1.1235551261355736,150.5,-1.4864762959602684,152.39999389648438,0.014827181548669355
11669,2019-06-17,147.38999938964844,149.61000061035156,147.2100067138672,149.61000061035156,782200.0,-0.011137226622752516,1.1621554746030656,1.0422591714365539,60.647368311601895,52.600727092581785,1.7492041573270853,-0.5764216127997202,4.612672173695074,-2.283579275617484,15.014473271326573,2.399993896484375,-1.1879189409921196,0.2784996032714844,-8.224952497491188,8.781951704034157,-3.9732264471098517,4.5302256536528205,-0.9479775645354209,2.3165113292250408,-49.162546887568446,4.251726050381334,6,2.5199966430664062,-1.44000244140625,5.590000152587891,1.5100021362304688,11.32000732421875,0,0.04111539170695844,2.537763551408207,149.0500030517578,3.205906112557221,151.97999572753906,1.1235551261355736,150.5,0.04111539170695844
11670,2019-06-18,149.2100067138672,151.25,147.4199981689453,148.17999267578125,1074100.0,0.012348241615818711,-2.0039194097548423,-0.46397003230462575,66.0361957166206,55.20484521221202,0.6286475462903525,-2.543367368023951,2.753852479743472,-3.853367318689294,15.180200613658723,3.8600006103515625,0.23323484397386096,2.109006500244135,-6.382954719690844,10.600967720179113,-2.1369741097233543,6.354987110211624,5.769989013671875,36.63009395628043,-19.312285269597837,4.245980609967485,6,1.2349929809570312,-3.260009765625,3.7699928283691406,-0.31000518798828125,9.42999267578125,1,0.0074391834354659014,1.1621554746030656,147.38999938964844,2.537763551408207,149.0500030517578,3.205906112557221,151.97999572753906,0.0074391834354659014
11671,2019-06-19,149.5399932861328,150.30999755859375,148.32000732421875,149.6199951171875,890300.0,0.002211557921168339,1.7260014840671802,-0.07767062204642756,68.00830180269162,58.195111834598805,0.7489601499402454,-3.167269665253059,2.3329607220390756,-3.965719380409098,15.746516950810863,1.989990234375,1.374603427416389,2.52249374389649,-5.831061830769869,10.876049318562849,-1.6542840434366894,6.69927153122967,5.288802490234389,48.54151036964511,-12.729999215164177,4.176777787333178,6,1.5550079345703125,-3.589996337890625,3.180004119873047,-0.6399917602539062,6.0900115966796875,2,0.00307614507503029,-2.0039194097548423,149.2100067138672,1.1621554746030656,147.38999938964844,2.537763551408207,149.0500030517578,0.00307614507503029
11672,2019-06-20,152.17999267578125,152.88999938964844,149.89999389648438,152.39999389648438,1051200.0,0.017654136071793225,3.9832917959412035,2.7499523173755485,74.56897763018564,60.80979240237629,-1.3897371373633405,-5.936809031941664,-0.2750064269046675,-6.335395644854259,16.6580065633721,3.350006103515625,2.0711838282562667,5.051493835449207,-3.5227706077697576,13.625758278668172,0.7643616138397249,9.33862605705869,2.500627148437502,87.49986567950054,20.757506974779005,4.287132221609489,6,-1.084991455078125,-6.2299957275390625,0.5400047302246094,-3.2799911499023438,3.5600128173828125,3,-0.0059140093297402885,1.7260014840671802,149.5399932861328,-2.0039194097548423,149.2100067138672,1.1621554746030656,147.38999938964844,-0.0059140093297402885
11673,2019-06-21,151.92999267578125,152.80999755859375,151.4600067138672,152.3800048828125,1484300.0,-0.0016427915102652513,1.061058565904114,2.045498682202802,73.20081129503242,62.78798561720747,-1.1352786032960012,-5.525926901847242,-0.017785219016445808,-5.875894082481864,16.40005968469385,1.3499908447265625,2.6680898171183287,4.519493865966808,-4.305963603701173,13.34495133563479,0.10676513113281771,8.932222600800799,2.6054147153320457,83.09845155328226,11.72818758593391,4.412728734833989,6,-0.834991455078125,-5.9799957275390625,0.4550056457519531,-3.0299911499023438,3.9600067138671875,4,-6.578363271081411e-05,3.9832917959412035,152.17999267578125,1.7260014840671802,149.5399932861328,-2.0039194097548423,149.2100067138672,-6.578363271081411e-05
11674,2019-06-24,152.0500030517578,153.39999389648438,151.82000732421875,152.22999572753906,1062800.0,0.0007899057576647994,-3.9375804682657,0.39997287399972875,66.89589841056664,64.39358388946438,-1.432591448734314,-5.425565858260171,-0.21413906241218683,-5.7942761007724926,16.181674701231852,1.579986572265625,3.289790212991818,4.323004150390631,-4.699016794999551,13.345025095780812,-0.18800632230446013,8.834014623085721,2.343096154912132,77.424886133119,8.479828891865836,4.5110104726950855,6,-1.7450027465820312,-6.100006103515625,0.2624969482421875,-3.1500015258789062,2.17999267578125,0,0.03209463680419855,1.061058565904114,151.92999267578125,3.9832917959412035,152.17999267578125,1.7260014840671802,149.5399932861328,0.03209463680419855
11675,2019-06-25,150.82000732421875,152.39999389648438,150.63999938964844,151.99000549316406,1085200.0,-0.008089416000342853,-1.3006253054223056,6.500254323499491,59.31600990459158,65.30860149684878,-0.5032033438028805,-3.7224871334062186,0.8569142620914079,-4.394901513888897,15.098335753814352,1.7599945068359375,3.3671225667822853,2.6715080261230355,-6.084422052670618,11.427438104916689,-1.7064570132737913,7.049473065519862,3.4336298616967156,49.21272850697761,-15.198386941409979,4.377965039396834,6,-0.5150070190429688,-4.8700103759765625,1.49249267578125,-1.9200057983398438,0.589996337890625,1,0.05231401012126491,-3.9375804682657,152.0500030517578,1.061058565904114,151.92999267578125,3.9832917959412035,152.17999267578125,0.05231401012126491
11676,2019-06-26,150.07000732421875,151.1199951171875,149.1300048828125,149.50999450683594,1368200.0,-0.00497281503499547,-2.015154842960685,-0.4786441827405871,55.190150933602226,64.49822239982498,0.2004693036439562,-2.414214123662873,1.461125284595056,-3.4321788340376997,13.393995401829484,1.989990234375,3.1967582941316834,1.4885078430175724,-6.7026307106340255,9.67964639666917,-2.6070614338082123,5.584077119843357,4.046957081357306,22.014165338517287,-36.90082613756026,4.095569276825793,6,0.23499298095703125,-4.1200103759765625,1.3274917602539062,-1.1700057983398438,1.5999908447265625,2,0.057106627888107164,-1.3006253054223056,150.82000732421875,-3.9375804682657,152.0500030517578,1.061058565904114,151.92999267578125,0.057106627888107164
11677,2019-06-27,149.0800018310547,150.19000244140625,148.10000610351562,149.27000427246094,811800.0,-0.006596957718707941,1.059110930711526,-0.3392823083839677,44.06682230175863,63.10339292296124,0.8223266769924464,-0.8187915142146949,2.2221650676858644,-2.2965973193441016,11.644607038312662,2.089996337890625,3.0682522350690817,0.08750228881837074,-7.253064233147455,7.428068810784197,-3.5827809721645565,3.757785549801298,4.90302324978876,18.490528012898025,-34.219938777135575,3.6702832609829152,6,1.2249984741210938,-3.1300048828125,2.3174972534179688,-0.18000030517578125,-2.4000091552734375,3,0.04393616159986791,-2.015154842960685,150.07000732421875,-1.3006253054223056,150.82000732421875,-3.9375804682657,152.0500030517578,0.04393616159986791
11678,2019-06-28,150.80999755859375,151.1300048828125,149.14999389648438,149.3699951171875,1616000.0,0.011604478845523403,-1.1063891955067853,-7.5788628332797945,46.085493373729776,61.48540681875323,-0.7060030157215067,-1.759249855183299,0.3301664251587795,-3.8603778763529135,9.120482266162641,2.0500030517578125,3.1545435759022666,1.2589981079101449,-4.644510252767077,7.162506468587367,-1.692756072428466,4.210752288248756,3.04176698401173,51.1320320147406,2.27508560989925,2.9517541803386083,6,-0.40000152587890625,-4.8600006103515625,0.5875015258789062,-1.2599945068359375,-1.8300018310546875,4,0.03269019305338072,1.059110930711526,149.0800018310547,-2.015154842960685,150.07000732421875,-1.3006253054223056,150.82000732421875,0.03269019305338072
11679,2019-07-01,151.5500030517578,152.77000427246094,149.97000122070312,152.77000427246094,1041800.0,0.004906872920520833,3.590164344498086,-0.8472216335353706,47.711386085326005,59.4493168597205,-0.887148632788012,-1.6970785394494214,-0.6368621274640418,-4.4238666991699915,6.970360927865246,2.8000030517578125,2.8193064785872366,1.4345031738281193,-2.587652047471437,5.4566583951276755,-0.5765744368216588,3.4455807844778974,2.1731261633744623,73.87576661558619,27.101814018579518,2.0110776106497834,7,-0.8000030517578125,-5.600006103515625,-0.7324981689453125,-1.595001220703125,-2.529998779296875,0,0.028637388653884877,-1.1063891955067853,150.80999755859375,1.059110930711526,149.0800018310547,-2.015154842960685,150.07000732421875,0.028637388653884877
11680,2019-07-02,149.74000549316406,151.47000122070312,149.0399932861328,151.3000030517578,898500.0,-0.011943236701721482,1.5579113059959202,1.2786852440153087,47.9437373307847,57.21992080728641,1.1241520650742984,0.49840030507340316,0.9571505285858564,-2.405369207662744,5.965969070544159,2.510009765625,2.7975089071286448,-0.6039947509765682,-3.8961861663151467,2.6881966643620103,-2.2500904586458432,1.0421009566927069,3.8570611010444793,35.11777371893103,-10.70992121296291,1.6460957076692824,7,1.0099945068359375,-3.790008544921875,1.0774993896484375,0.214996337890625,1.1100006103515625,1,0.029985241549760566,3.590164344498086,151.5500030517578,-1.1063891955067853,150.80999755859375,1.059110930711526,149.0800018310547,0.029985241549760566
11681,2019-07-03,150.10000610351562,150.5500030517578,149.1199951171875,150.47000122070312,688500.0,0.002404171211066286,4.396268785627915,0.23717672835400447,44.58528353131963,53.888399240745734,0.9520627916829199,0.3891134947429009,0.3570393666369682,-2.5638367219927147,5.342282146148933,1.4300079345703125,2.8189072581350274,-0.39049453735350426,-3.329845956676934,2.5488568819699253,-1.860170247015219,1.0791811723082105,3.373519122187645,42.82656925434484,-2.0824492602366718,1.4696757096617141,7,0.649993896484375,-4.1500091552734375,-0.9700050354003906,-0.1450042724609375,-0.57000732421875,2,0.008727498369922149,1.5579113059959202,149.74000549316406,3.590164344498086,151.5500030517578,-1.1063891955067853,150.80999755859375,0.008727498369922149
11682,2019-07-05,147.97999572753906,148.6999969482422,145.4199981689453,148.60000610351562,1063400.0,-0.014123985941176476,7.000074433837622,1.6757258330583966,46.76735305018707,50.9513483246518,2.697300449028546,2.6389083868826333,2.2434602400134906,-0.2607181612513614,5.326801111173378,4.6800079345703125,2.485379227370373,-2.507004547119152,-5.458733693370732,0.444724599132428,-3.982869120244942,-1.031139973993362,5.372458957029039,34.82986983329528,-12.297018690377193,1.475864573125789,7,1.4300003051757812,-2.029998779296875,0.15000534057617188,1.5200042724609375,-0.1199951171875,4,0.024935819353585353,4.396268785627915,150.10000610351562,1.5579113059959202,149.74000549316406,3.590164344498086,151.5500030517578,0.024935819353585353
11683,2019-07-08,146.24000549316406,147.8000030517578,145.75999450683594,147.38999938964844,1033500.0,-0.01175828006900792,1.0710733815624371,1.8547978244284202,46.54241263130078,48.68984990473338,3.9619248042579613,4.208766918093602,3.9053580867255278,1.6156403631218836,5.754721484442851,2.220001220703125,2.015262943521634,-4.001995086669922,-7.490182924035025,-0.5138072493048185,-5.746089005352474,-2.25790116798737,6.79515093077913,11.15655296975233,-39.91850147986567,1.7440939186825508,7,2.8549957275390625,-0.290008544921875,1.5449981689453125,3.154998779296875,5.6399993896484375,0,0.0030086649759990536,7.000074433837622,147.97999572753906,4.396268785627915,150.10000610351562,1.5579113059959202,149.74000549316406,0.0030086649759990536
11684,2019-07-09,146.41000366210938,146.55999755859375,143.80999755859375,145.02999877929688,1456100.0,0.0011624600831490195,2.273823796548592,-1.20001061486612,40.65419275584198,46.616314665983424,3.2494755646200133,3.7747120821457543,3.580906910112816,1.5655420908627775,5.7626177586017056,2.75,1.0722349975848715,-3.5414970397949332,-7.293810532678066,0.2108164530881993,-5.417653786236514,-1.6653402933533528,6.320546431633915,33.942622199734664,-18.176420151632065,1.8761567464415716,7,1.8799972534179688,0.7799911499023438,-0.6100044250488281,1.3949966430664062,0.17999267578125,1,0.01755339116964172,1.0710733815624371,146.24000549316406,7.000074433837622,147.97999572753906,4.396268785627915,150.10000610351562,0.01755339116964172
11685,2019-07-10,146.14999389648438,147.64999389648438,146.07000732421875,147.05999755859375,1255000.0,-0.0017759016400618055,-1.9533099455235161,-0.6594206103494029,38.63180721757204,44.776498697535615,3.103774422520786,3.733919693554583,3.634480056514576,1.9622420225832968,5.477600889104203,1.579986572265625,0.13580788854415005,-3.4890068054199332,-7.419522472001063,0.44150886116119636,-5.454264638710498,-1.5237489721293684,6.045323045149928,34.718018260725856,-17.116045768530434,1.9652578332905668,7,2.1400070190429688,2.1150054931640625,-0.3499946594238281,1.6550064086914062,0.470001220703125,2,0.01963743069335555,2.273823796548592,146.41000366210938,1.0710733815624371,146.24000549316406,7.000074433837622,147.97999572753906,0.01963743069335555
11686,2019-07-11,146.8699951171875,146.88999938964844,145.25,146.19000244140625,1308200.0,0.004926453990912183,3.5555461365659307,-0.7472416915389517,29.561242972628193,43.16476766096557,2.103300017808948,2.875449640917566,2.692164572206451,1.2973247062872133,5.755559922510073,1.6399993896484375,-0.5516086275733585,-2.587505340576172,-6.682425275255042,1.5074145941026984,-4.634965307915593,-0.540045373236751,4.82220266146436,62.57664500063969,14.623935322548853,2.047459967339434,7,1.4200057983398438,2.5250015258789062,-1.0699958801269531,0.9350051879882812,3.350006103515625,3,0.027098870556593102,-1.9533099455235161,146.14999389648438,2.273823796548592,146.41000366210938,1.0710733815624371,146.24000549316406,0.027098870556593102
11687,2019-07-12,151.47999572753906,151.6999969482422,147.60000610351562,147.67999267578125,1184200.0,0.031388307779769864,-1.0707148939777513,5.588299973072435,48.70318042022741,43.45562177724308,-2.3808293919053938,-1.8697957420715738,-2.04990083075495,-3.214897278351259,5.70241549505988,4.8300018310546875,-0.8709404106487,2.0474952697753963,-1.9882596330510864,6.083250172601879,0.029617818362140724,4.065372721188652,-7.6699981689453125,97.21164464230803,51.486151870272145,2.017877451413247,7,-3.1899948120117188,-2.0849990844726562,-6.587497711181641,-3.6749954223632812,1.5500030517578125,4,-0.012872966749679415,3.5555461365659307,146.8699951171875,-1.9533099455235161,146.14999389648438,2.273823796548592,146.41000366210938,-0.012872966749679415
11688,2019-07-15,151.25999450683594,151.86000061035156,150.6999969482422,151.5800018310547,869800.0,-0.001452345041643821,1.6363573311138855,-0.08421238611130073,47.736366784306455,43.45839741046313,-2.3359314597637706,-1.555489102216086,-1.975303206277971,-2.9031522436663124,5.7125892780208245,1.160003662109375,-1.0521754681614652,1.716994476318348,-2.3949646134775833,5.828953566114279,-0.33898506857963184,3.772974021216328,-7.292196960449218,92.54651085648214,48.731011141036646,2.0559795448979674,7,-3.4249954223632812,-1.8649978637695312,-6.247493743896484,-3.4549942016601562,0.9000091552734375,0,-0.022477813169104133,-1.0707148939777513,151.47999572753906,3.5555461365659307,146.8699951171875,-1.9533099455235161,146.14999389648438,-0.022477813169104133
11689,2019-07-16,153.4499969482422,154.13999938964844,149.27000427246094,150.41000366210938,1512900.0,0.014478398260865166,1.2036186129685953,-9.499761586877742,57.142821621540975,44.480517887213836,-4.724956407944859,-3.4448320705540425,-4.378847610955745,-4.981517534155643,5.923195212549562,4.8699951171875,-0.8488642162477618,3.6039970397949332,-0.7272121149881059,7.935206194577972,1.4383924624034137,5.769601617186453,-9.166511279296884,92.23844219596131,47.07715164382509,2.165604577391525,7,-4.474998474121094,-4.055000305175781,-7.689998626708984,-5.644996643066406,-1.3199920654296875,1,-0.010231294210838238,1.6363573311138855,151.25999450683594,-1.0707148939777513,151.47999572753906,3.5555461365659307,146.8699951171875,-0.010231294210838238
11690,2019-07-17,150.32000732421875,153.8800048828125,150.1699981689453,153.05999755859375,1273000.0,-0.020397456411023307,-1.4407870300657533,-0.9013145676583229,50.601250354129995,45.148958645303864,-1.6807949385434142,-0.2397102608319983,-1.4361185408771746,-1.782665252968627,6.532593772093892,3.7100067138671875,-0.8860953030079202,0.4185073852539176,-3.9068307188574636,4.743845489365299,-1.744161666801773,2.581176437309608,-5.4451308320312535,57.0304575062434,8.57185907299391,2.1626690520556906,7,-1.3450088500976562,-0.9250106811523438,-3.8925094604492188,-2.5150070190429688,1.489990234375,2,-0.024813802585061273,1.2036186129685953,153.4499969482422,1.6363573311138855,151.25999450683594,-1.0707148939777513,151.47999572753906,-0.024813802585061273
11691,2019-07-18,150.0,150.5399932861328,148.77000427246094,150.19000244140625,955400.0,-0.0021288405310447844,2.9775743236292564,0.06934420386705872,52.28627657678496,45.76217237048141,-1.5382262346759035,0.12282385809783136,-1.1919931830735209,-1.39799078850848,7.01701904380719,1.769989013671875,-1.0365928769594177,0.0754997253417855,-4.246635371765279,4.39763482244885,-2.0855678232117327,2.2365672738953037,-4.569216133964858,36.69719205328916,-14.90972181650968,2.161067548553531,7,-1.0250015258789062,-1.0250015258789062,-3.4650001525878906,-2.1949996948242188,-3.6399993896484375,3,-0.022533365885416656,-1.4407870300657533,150.32000732421875,1.2036186129685953,153.4499969482422,1.6363573311138855,151.25999450683594,-0.022533365885416656
11692,2019-07-19,151.27999877929688,152.50999450683594,150.6199951171875,151.07000732421875,1402700.0,0.00853332519531258,-2.4053556209276112,-1.105203983295856,51.194715047932895,46.27909486121832,-2.571290748377578,-1.2944230543925812,-2.518123590231994,-2.594364995702392,7.0414038520101805,2.5099945068359375,-1.0369479384477245,1.400498199462902,-2.8407448361199386,5.6417412350457425,-0.7201233183285183,3.5211197172543223,-5.3266619818449215,46.741094769384645,-4.722405090131424,2.120621517791419,7,-2.3050003051757812,-2.3050003051757812,-4.744998931884766,-3.4749984741210938,-5.9799957275390625,4,-0.007006858587698561,2.9775743236292564,150.0,-1.4407870300657533,150.32000732421875,1.2036186129685953,153.4499969482422,-0.007006858587698561
11693,2019-07-22,151.9199981689453,152.99000549316406,151.49000549316406,151.6699981689453,994100.0,0.004230561837736069,-3.9181508905343208,1.190524633047522,50.94531164720008,47.42255251581366,-2.593596759948241,-2.039790730257863,-3.2116309631060744,-3.1614978448213833,7.110764839443609,1.7100067138671875,-0.9792880024712076,2.0409973144531364,-2.199230693164992,6.281225322071265,-0.07911668935591365,4.161111318262186,-5.475461615961564,58.65915755495442,9.616302544207848,2.1201140038090576,7,-2.2249984741210938,-2.9449996948242188,-5.350002288818359,-4.114997863769531,-6.9199981689453125,0,0.007306481198855463,-2.4053556209276112,151.27999877929688,2.9775743236292564,150.0,-1.4407870300657533,150.32000732421875,0.007306481198855463
11694,2019-07-23,156.92999267578125,156.97000122070312,152.52000427246094,153.0,1874700.0,0.03297784733557263,1.2194444444444446,15.719970703125,65.78828685445852,50.43993914213438,-6.654155267074316,-7.02565221946594,-8.256705504917193,-8.04927324103528,7.35646848282953,5.0500030517578125,-0.6724949668395084,6.806992340087902,1.591321528296362,12.022663151879442,4.199156934192132,9.414827745983672,-10.02372835259763,99.51209073400385,46.69573734443222,2.6078354058957722,7,-5.8199920654296875,-6.5399932861328125,-9.822494506835938,-9.124992370605469,-11.629989624023438,1,-0.03039564924677407,-3.9181508905343208,151.9199981689453,-2.4053556209276112,151.27999877929688,2.9775743236292564,150.0,-0.03039564924677407
11695,2019-07-24,158.7100067138672,158.85000610351562,155.5,155.5,1427400.0,0.011342726828283523,-1.0872268516097752,0.8167971237323145,67.79659840902482,54.68831196840067,-7.224949112060926,-8.626547374298411,-9.888392929487708,-9.70074586946916,8.12067079902183,3.350006103515625,-0.13463994856650174,8.1925064086914,1.7141446947531733,14.670868122629628,4.953325551722287,11.431687265660514,-10.998643438881999,98.6111174184798,42.69158874324778,3.239180856969117,7,-5.4850006103515625,-7.3800048828125,-10.780010223388672,-10.905006408691406,-10.560012817382812,2,-0.0414592751099655,1.2194444444444446,156.92999267578125,-3.9181508905343208,151.9199981689453,-2.4053556209276112,151.27999877929688,-0.0414592751099655
11696,2019-07-25,158.63999938964844,160.77999877929688,157.52999877929688,158.5,2054400.0,-0.0004411021438929241,-2.1249972490188167,0.04361342580488756,74.07406641635102,57.5072993013033,-5.933790022455611,-8.307508508273571,-9.708433913018865,-9.500181429637422,9.508975002643194,3.25,0.56274622296894,7.6939994812011605,0.27487677709694935,15.113122185305372,3.984438129149055,11.403560833253266,-9.81477183181022,78.9370214734338,19.50916384213629,3.7095613520521122,7,-3.8649978637695312,-6.345001220703125,-10.442501068115234,-10.834999084472656,-8.779998779296875,3,-0.04305346606992211,-1.0872268516097752,158.7100067138672,1.2194444444444446,156.92999267578125,-3.9181508905343208,151.9199981689453,-0.04305346606992211
11697,2019-07-26,155.6300048828125,157.00999450683594,153.11000061035156,155.0,2869100.0,-0.01897374255179396,1.300892125707804,4.500054495912806,70.05551431072502,59.987204582016474,-2.54035473578989,-5.040049961252862,-6.685350787449067,-6.364949792597855,10.219219914222116,5.529998779296875,1.320954359554463,4.356504821777349,-3.2905639643556412,12.00357360791034,0.5329704287108541,8.180039214843845,-5.3702047783992555,44.56407299915083,-20.103540045818953,3.8235343930665016,7,-0.8550033569335938,-3.3350067138671875,-7.107505798339844,-7.825004577636719,-10.57000732421875,4,-0.05956437693002159,-2.1249972490188167,158.63999938964844,-1.0872268516097752,158.7100067138672,1.2194444444444446,156.92999267578125,-0.05956437693002159
11698,2019-07-29,155.74000549316406,156.7100067138672,154.02000427246094,155.80999755859375,1697600.0,0.0007068085002914781,1.8769919952999927,-0.11109765549312149,69.97857236678306,61.41339910926559,-2.1769669204441016,-5.019101263718369,-6.830038683327587,-6.33007864765446,11.234074066137286,2.69000244140625,2.2275172870189976,4.220005035400391,-3.6778757881331785,12.11788585893396,0.27106462363360606,8.168945447167175,-4.217781547764787,38.98309155094795,-28.349477608993553,3.9489404117667912,7,-0.9650039672851562,-3.44500732421875,-7.217506408691406,-7.935005187988281,-8.95001220703125,0,-0.06703481490415442,1.300892125707804,155.6300048828125,-2.1249972490188167,158.63999938964844,-1.0872268516097752,158.7100067138672,-0.06703481490415442
11699,2019-07-30,155.88999938964844,156.1999969482422,152.61000061035156,154.58999633789062,1552200.0,0.0009631044766527097,2.73958308498041,-18.573577501635057,70.95525643492003,63.674955340464486,-2.1729576451026844,-5.088154838081607,-6.953407344799018,-6.304116898552053,11.677154916482598,3.589996337890625,2.5491762732021925,4.152999114990223,-3.9832445448244016,12.289242774804848,0.0848772850829107,8.221120944897535,4.8899993896484375,40.146872881371756,-30.01778351966974,4.068121829907311,7,-1.1149978637695312,-3.595001220703125,-7.367500305175781,-8.084999084472656,-4.410003662109375,1,-0.06985694677199139,1.8769919952999927,155.74000549316406,1.300892125707804,155.6300048828125,-2.1249972490188167,158.63999938964844,-0.06985694677199139
11700,2019-07-31,154.22999572753906,156.80999755859375,152.1999969482422,155.82000732421875,1182300.0,-0.010648557756166133,1.582639135247881,-1.2230829724051315,65.21918568072289,65.11194524090203,0.11175727417167991,-3.2406763394705536,-5.2474778779040605,-4.474427282374847,12.487659692669869,4.6100006103515625,2.9001477263101094,2.268495941162115,-5.883503836637772,10.420495718962002,-1.8075039477378425,6.344495830062073,6.386603088378905,23.659654383166252,-45.50411107840263,4.075999888899947,7,1.470001220703125,-1.93499755859375,-6.102497100830078,-6.424995422363281,-1.739990234375,2,-0.05790049227231309,2.73958308498041,155.88999938964844,1.8769919952999927,155.74000549316406,1.300892125707804,155.6300048828125,-0.05790049227231309
11701,2019-08-01,151.41000366210938,156.58999633789062,150.9499969482422,153.67999267578125,1709700.0,-0.018284329530887433,-2.536047067827418,1.4276556337149602,49.84369792912534,64.9618322277012,3.5233051494779204,-0.33466917239644545,-2.4710878255001774,-1.5470069724602808,13.20988752407544,5.6399993896484375,2.820349129190589,-0.6169960021972543,-8.726962727490928,7.49297072309642,-4.671979364844077,3.4379873604495685,8.869931079101548,7.590872923947748,-55.628070548306816,4.054983362646834,8,4.454994201660156,0.8849945068359375,-3.2825050354003906,-3.6050033569335938,2.3000030517578125,3,-0.02153100645119943,1.582639135247881,154.22999572753906,2.73958308498041,155.88999938964844,1.8769919952999927,155.74000549316406,-0.02153100645119943
11702,2019-08-02,151.6699981689453,152.92999267578125,149.5500030517578,151.1699981689453,1761300.0,0.0017171554094679298,1.2384118675411029,-0.220265383219284,50.9139629870501,64.95834904324008,3.7151360891922423,-0.3204746168291308,-2.73226476415806,-1.7025591025510778,13.131529366785049,3.3799896240234375,3.141838293627302,-0.5415016174316349,-8.428643914375073,7.345640679511803,-4.485072765903368,3.402069531040098,8.050140304687488,29.201056766521432,-29.056148395764062,3.9435711484717197,8,3.4950027465820312,0.625,-3.542499542236328,-3.8649978637695312,5.69000244140625,4,-0.011933787699908827,-2.536047067827418,151.41000366210938,1.582639135247881,154.22999572753906,2.73958308498041,155.88999938964844,-0.011933787699908827
11703,2019-08-05,146.67999267578125,149.36000061035156,145.35000610351562,149.08999633789062,2016200.0,-0.03290041243097852,1.7186290939937516,-4.82000732421875,36.58342168272478,61.71336402415855,8.81016211901806,4.95840364813958,2.3168632215140406,3.343973512582238,13.222790973353488,6.3199920654296875,3.3522915043950547,-5.553506469726557,-13.372679424279625,2.265666484826511,-9.463092947003076,-1.6439199924500372,12.226534964101546,11.605476125170098,-40.60375867081792,3.909586477276528,8,6.385009765625,5.6150054931640625,1.4475059509277344,1.1250076293945312,12.860000610351562,0,-0.011044417767106851,1.2384118675411029,151.6699981689453,-2.536047067827418,151.41000366210938,1.582639135247881,154.22999572753906,-0.011044417767106851
11704,2019-08-06,148.97999572753906,149.11000061035156,146.14999389648438,147.88999938964844,1536000.0,0.01568041428009681,3.3851753057395393,-0.4522799508680402,47.25407562728296,59.4308614928539,5.882462331233228,3.0154116713892165,0.12230323562761214,1.1197150511578116,12.802881609693484,2.9600067138671875,3.5693295759956243,-3.382003021240223,-10.875922014629367,4.111915972148921,-7.128962517934781,0.36495647545433485,8.570879758707008,31.67532574742824,-19.10101456603217,3.74695949669457,8,4.0850067138671875,3.31500244140625,-0.7999992370605469,-1.1749954223632812,10.870010375976562,1,-0.014699976535181403,1.7186290939937516,146.67999267578125,1.2384118675411029,151.6699981689453,-2.536047067827418,151.41000366210938,-0.014699976535181403
11705,2019-08-07,149.02000427246094,149.55999755859375,145.5500030517578,146.82000732421875,1393400.0,0.0002685497789585156,1.4451308866424448,2.0183526052020047,47.9685006095289,56.53024306987366,4.831456377977332,3.374451421901142,0.297729003253977,1.1839162336410425,12.793718890905954,4.0099945068359375,3.7613450900180396,-3.485494995117193,-10.577706865144194,3.6067168749098073,-7.031600930130708,0.06061093989632127,7.310784275512077,32.65125762940116,-19.08370391416085,3.546105935013504,8,2.1599960327148438,3.274993896484375,-0.6700057983398438,-1.2150039672851562,10.75,2,0.01650779348107112,3.3851753057395393,148.97999572753906,1.7186290939937516,146.67999267578125,1.2384118675411029,151.6699981689453,0.01650779348107112
11706,2019-08-08,150.85000610351562,151.44000244140625,149.94000244140625,150.02999877929688,970300.0,0.01228024277672679,-2.0,0.3727311189562974,49.12851146789842,54.20502053178182,1.9894492573532716,1.958314041853896,-1.259538920312309,-0.5653044630020645,12.369612621723206,2.4199981689453125,3.182413158368604,-1.8544937133789006,-8.489523637700415,4.780536210942614,-5.172008675539672,1.463021248781871,4.382704200011659,72.5594952915078,19.35869766406917,3.317514962160758,8,0.2299957275390625,1.4449920654296875,-2.5000076293945312,-3.0450057983398438,5.9399871826171875,3,0.01087172239504608,1.4451308866424448,149.02000427246094,3.3851753057395393,148.97999572753906,1.7186290939937516,146.67999267578125,0.01087172239504608
11707,2019-08-09,149.52999877929688,150.5800018310547,148.05999755859375,150.3800048828125,966300.0,-0.008750462517800206,3.0320068359375,-1.0365835504279866,45.28600123153673,51.46140151675446,2.6297172370048543,3.293606996300838,0.3412178483034154,0.8188883529984992,13.07945668028917,2.790008544921875,2.285915495154626,-3.077001190185541,-9.843795146542533,3.6897927661714505,-6.460398168364037,0.30639578799295464,4.714441104229252,68.63703102371753,15.46050273399758,3.3833969781784936,8,1.5500030517578125,2.7649993896484375,-1.1800003051757812,-1.9499969482421875,7.9499969482421875,4,0.027954309962510804,-2.0,150.85000610351562,1.4451308866424448,149.02000427246094,3.3851753057395393,148.97999572753906,0.027954309962510804
11708,2019-08-12,147.86000061035156,149.2899932861328,147.5800018310547,148.72000122070312,1127000.0,-0.01116831527170803,-1.4084417747498952,1.0117581589056834,29.39577066502872,46.84368087565542,3.424511339795032,4.9495941790024744,2.317678685474391,2.549281867947343,13.824653039431903,1.9499969482421875,1.138498523019166,-4.576999664306641,-11.650176697836827,2.4961773692235454,-8.11358818107172,-1.0404111475415618,5.494995895173503,39.21897789418327,-7.7619588867738685,3.5365885167650877,8,3.220001220703125,4.43499755859375,-0.18000411987304688,-0.279998779296875,9.44000244140625,0,0.06424996591901078,3.0320068359375,149.52999877929688,-2.0,150.85000610351562,1.4451308866424448,149.02000427246094,0.06424996591901078
11709,2019-08-13,151.8800048828125,153.41000366210938,147.25,147.47000122070312,1219400.0,0.02718790921051495,-1.5402044989775052,-5.127907595677862,35.91753085891513,43.587941451010124,-1.367987966269311,0.8494932625407614,-1.3628188752223878,-1.399271135779884,13.730891933363287,6.160003662109375,0.3138599255652821,-0.4784957885742074,-7.539173350409129,6.582181773260714,-4.0088345694916825,3.0518429923432677,-6.529998779296875,80.53436818717446,38.42846085448136,3.5303387809174676,8,-0.910003662109375,0.4149932861328125,-4.357505798339844,-4.3000030517578125,3.989990234375,1,0.05043447561929293,-1.4084417747498952,147.86000061035156,3.0320068359375,149.52999877929688,-2.0,150.85000610351562,0.05043447561929293
11710,2019-08-14,146.58999633789062,150.0500030517578,146.5800018310547,149.02000427246094,1265500.0,-0.03483018419049655,-1.8326575861188443,-0.5510217498114278,29.55548640404858,41.33369572600159,3.0444768693919286,6.161641379490106,4.053937602266387,4.009114697436615,13.57003300387753,5.3000030517578125,-0.7131878354561536,-5.582003784179676,-13.054438521253076,1.8904309528937233,-9.318221152716376,-1.8457864156429764,-1.0787902832031193,0.1463324181041127,-35.759833789477824,3.7362173685367046,8,2.790008544921875,6.4250030517578125,1.1500015258789062,0.6750030517578125,8.470001220703125,2,0.09045644380166706,-1.5402044989775052,151.8800048828125,-1.4084417747498952,147.86000061035156,3.0320068359375,149.52999877929688,0.09045644380166706
11711,2019-08-15,146.6199951171875,147.72999572753906,145.22999572753906,147.38999938964844,942600.0,0.0002046441097367513,2.448283119534448,0.3168731515261879,32.99357737392357,39.34254176898753,2.529572378452343,6.182413195614629,4.089172769573992,4.092642259227375,13.967801001786157,2.5,-1.8636502063928333,-5.383004760742182,-13.206895805992133,2.4408862845077692,-9.294950283367143,-1.4710592381172205,6.790008544921875,16.99264109236408,-17.08230013947474,3.9119455226249755,8,2.7000045776367188,6.385002136230469,1.6575050354003906,0.6450042724609375,7.6800079345703125,3,0.08968769331060988,-1.8326575861188443,146.58999633789062,-1.5402044989775052,151.8800048828125,-1.4084417747498952,147.86000061035156,0.08968769331060988
11712,2019-08-16,150.22000122070312,150.61000061035156,147.86000061035156,147.86000061035156,926300.0,0.024553309394385714,-1.3305078718520673,-3.0649188514357055,40.79386350877532,39.8103686385487,-1.4502559042311134,2.6339679191368077,0.5692084528009218,0.6089285413496555,13.879379496932534,3.9900054931640625,-2.7344218235362803,-1.7299987792968636,-9.588794877663133,6.128797319069406,-5.6593968284799985,2.199399269886271,3.026402282714855,61.00245296921197,26.410365419186732,3.929398049183142,8,-0.9000015258789062,2.7849960327148438,-1.37750244140625,-2.9550018310546875,2.0,4,0.043735800905613464,2.448283119534448,146.6199951171875,-1.8326575861188443,146.58999633789062,-1.5402044989775052,151.8800048828125,0.043735800905613464
11713,2019-08-19,153.02999877929688,153.2100067138672,151.6999969482422,152.30999755859375,1124800.0,0.018705881612031794,1.7962701328058774,0.3050851841075874,45.61887562836094,39.628679749779586,-3.6484532376004495,-0.09339583717644473,-2.2260596717991348,-2.057356455375441,13.871668439609344,2.9900054931640625,-2.905091299113991,1.0244987487793082,-6.849069341392692,8.898066838951308,-2.912285296306692,4.961282793865308,-7.8000030517578125,95.35446804144865,58.92596676031042,3.936784045085997,8,-3.7099990844726562,-0.02500152587890625,-4.1875,-5.7649993896484375,1.5800018310546875,0,0.02907924579323873,-1.3305078718520673,150.22000122070312,2.448283119534448,146.6199951171875,-1.8326575861188443,146.58999633789062,0.02907924579323873
11714,2019-08-20,152.16000366210938,153.2899932861328,151.17999267578125,152.67999267578125,1009100.0,-0.00568512791039244,1.4253016697067489,-0.7222057389903785,46.750407100386475,39.49333602654154,-2.5478725005553144,0.4225871951616966,-1.3859578646857074,-1.0507615493816616,12.87829623633523,2.1100006103515625,-3.1621281067229177,0.39300308227538494,-7.1338290260046335,7.919835190555403,-3.3704129718646243,4.156419136415394,-6.770407714843742,85.98027337094393,45.95638738266046,3.763416054140006,8,-2.8400039672851562,0.8449935913085938,-3.5450057983398438,-4.8950042724609375,3.160003662109375,1,0.03378022651118262,1.7962701328058774,153.02999877929688,-1.3305078718520673,150.22000122070312,2.448283119534448,146.6199951171875,0.03378022651118262
11715,2019-08-21,152.1300048828125,154.7100067138672,151.55999755859375,153.7899932861328,785400.0,-0.00019715285603894017,-1.250004087171187,3.192352837607841,51.23881714569556,39.727814435185664,-2.268929089135014,-0.06919434420998982,-1.3926199088762985,-0.893808178865612,11.564795147781565,3.1500091552734375,-2.5877229438513893,0.6920043945312386,-6.095977621332622,7.4799864103950995,-2.701986613400692,4.085995402463169,-6.424393041992175,72.78482235120283,27.47453028796916,3.3939910079319255,8,-2.160003662109375,0.8749923706054688,-2.94500732421875,-4.8650054931640625,2.80999755859375,2,0.024584172183889308,1.4253016697067489,152.16000366210938,1.7962701328058774,153.02999877929688,-1.3305078718520673,150.22000122070312,0.024584172183889308
11716,2019-08-22,151.80999755859375,153.3800048828125,151.0,152.83999633789062,691000.0,-0.00210351221946814,1.2559118323426042,0.6204855270293872,50.2403832298179,40.278301323883575,-2.009775777103414,-0.30262514345659497,-1.0524959346507217,-0.5242201686947965,9.759971759603118,2.3800048828125,-2.498176178799497,0.7134971618652344,-5.176752974382509,6.603747298112978,-2.2316279062586375,3.6586222299891062,-5.564122025390617,57.6641376452925,9.88998673535606,2.9451250681238745,8,-1.839996337890625,1.1949996948242188,-2.625,-4.5449981689453125,4.6800079345703125,3,0.021408339715871527,-1.250004087171187,152.1300048828125,1.4253016697067489,152.16000366210938,1.7962701328058774,153.02999877929688,0.021408339715871527
11717,2019-08-23,146.36000061035156,151.00999450683594,145.3300018310547,151.0,1449800.0,-0.035900118805671344,1.437771163436445,4.504859115285473,49.45910798599164,42.507561026212784,3.289158945363937,4.655993085358261,4.306990999151878,4.93778234636261,9.093708709792637,6.4799957275390625,-2.560699894508332,-4.272999572753918,-10.119934712526572,1.5739355670187365,-7.196467142640245,-1.3495320028675906,8.350006103515625,10.98079150453534,-39.659565374531645,2.9234675698863253,8,3.6100006103515625,6.644996643066406,2.6149978637695312,0.7600021362304688,6.3699951171875,4,0.054249811480560295,1.2559118323426042,151.80999755859375,-1.250004087171187,152.1300048828125,1.4253016697067489,152.16000366210938,0.054249811480560295
11718,2019-08-26,145.3000030517578,148.0800018310547,144.49000549316406,147.89999389648438,1543900.0,-0.007242399249612896,1.4256676993819173,0.5603429281751604,43.50742909569416,43.35088305252157,4.411777872049811,5.158213435148554,5.35675203133809,5.981709021002672,8.457716134047423,3.589996337890625,-2.837169154234232,-4.810997009277344,-10.602029325731365,0.9800353071766779,-7.70651316750434,-1.9154808510503472,9.222403564453117,7.9256111726572085,-43.250094409075544,2.895516158227006,8,4.3000030517578125,7.334999084472656,3.6749954223632812,1.8199996948242188,3.839996337890625,0,0.04762558860016197,1.437771163436445,146.36000061035156,1.2559118323426042,151.80999755859375,-1.250004087171187,152.1300048828125,0.04762558860016197
11719,2019-08-27,145.0,146.6199951171875,144.6300048828125,146.6199951171875,1291200.0,-0.002064714696880965,1.4567854720819833,0.6230772390884602,42.97202575212168,44.84160964675192,4.060192992390796,4.849152361070168,5.696336507099687,6.237547416749095,8.20891360371415,1.989990234375,-2.922934023320664,-4.56650009155274,-10.112331084801411,0.9793309016959313,-7.339415588177076,-1.7935845949284044,9.121110571289051,4.9901609189910685,-46.524089613876356,2.772915496624342,8,4.600006103515625,7.635002136230469,4.334999084472656,0.9499969482421875,4.8300018310546875,1,0.06627586627828674,1.4256676993819173,145.3000030517578,1.437771163436445,146.36000061035156,1.2559118323426042,151.80999755859375,0.06627586627828674
11720,2019-08-28,145.3000030517578,145.77999877929688,143.1199951171875,144.0,1330400.0,0.0020689865638470195,1.3539912633092748,-0.8024734383241655,39.74880232415909,45.592190196778084,3.97608929027831,4.053667953960428,5.38154377171918,5.887650259359702,7.92591745488281,2.660003662109375,-2.4611075602955452,-3.8199974060058537,-9.220966396283103,1.5809715842713956,-6.520481901144478,-1.119512910867229,8.435863316406227,21.24762046400952,-26.464232735409762,2.700484495138631,8,3.6149978637695312,6.649993896484375,5.4499969482421875,1.6449966430664062,6.1999969482421875,2,0.06896079877501227,1.4567854720819833,145.0,1.4256676993819173,145.3000030517578,1.437771163436445,146.36000061035156,0.06896079877501227
11721,2019-08-29,148.14999389648438,148.39999389648438,146.1999969482422,147.2899932861328,1253200.0,0.01961452708098954,2.2352881778096916,0.6615373780766929,47.58740456589822,46.34702809201397,1.5264778579222025,0.9980957166262954,2.5389373736686025,2.976527400397856,7.7542380624169684,3.0999908447265625,-2.3701536213874874,-0.8070060729980355,-6.112913972502383,4.498901826506312,-3.4599600227502094,1.8459478767541384,4.94892019662106,63.75157374405072,17.91469002708841,2.652953949752177,8,0.7650070190429688,3.8000030517578125,4.127510070800781,-0.26499176025390625,2.0500030517578125,3,0.04583198666660904,1.3539912633092748,145.3000030517578,1.4567854720819833,145.0,1.4256676993819173,145.3000030517578,0.04583198666660904
11722,2019-08-30,149.86000061035156,150.6300048828125,148.77999877929688,149.69000244140625,1330400.0,0.011542401514116785,1.163741333309538,0.19767214918117137,53.49161832588153,47.22177728062736,-0.26816571148560797,-0.9006404376095247,0.7712296931630647,1.2613356986655617,7.979818636425037,2.480010986328125,-1.501044683124718,0.9935005187988395,-4.177600858330777,6.164601895928456,-1.5920501697659688,3.579051207363648,2.6401783441988016,89.74696043691688,41.29365675391117,2.5855506885648083,8,-0.9449996948242188,0.20499420166015625,3.674999237060547,-1.0100021362304688,-3.4600067138671875,4,0.04424132427472127,2.2352881778096916,148.14999389648438,1.3539912633092748,145.3000030517578,1.4567854720819833,145.0,0.04424132427472127
11723,2019-09-03,145.05999755859375,148.22999572753906,144.5,148.02000427246094,1352300.0,-0.03202991480187045,1.207104839037339,-17.411991742213445,38.409238253797845,46.29498074211751,3.668145517146428,3.975605175849182,5.464625134787553,6.017012384577583,7.874314320194439,5.3600006103515625,-0.8946863832291854,-3.7255027770996207,-9.08801991081944,1.637014356620199,-6.406761343959516,-1.0442442102397251,6.877370365714853,25.83222261955073,-17.79622203814687,2.6812585668599063,9,3.8550033569335938,4.904998779296875,8.47500228881836,3.7900009155273438,3.1300048828125,1,0.052874660816447205,1.163741333309538,149.86000061035156,2.2352881778096916,148.14999389648438,1.3539912633092748,145.3000030517578,0.052874660816447205
11724,2019-09-04,146.7899932861328,147.19000244140625,145.63999938964844,146.74000549316406,992800.0,0.011926070292675117,2.6470398161777906,-0.016887729590127173,50.38669169281096,46.20030013624144,1.2251441219322317,2.1851619954512103,3.6420575956055075,4.210146859049644,7.763108419615943,2.1300048828125,-0.7187024120680405,-1.8860069274902287,-7.320753170296484,3.548739315316027,-4.603380048893342,0.8313661939128849,4.618332269748521,48.8680878384968,-0.24978846578488145,2.717373121403123,9,1.4600067138671875,3.1750030517578125,6.745006561279297,2.0600051879882812,3.1100006103515625,2,0.016009307248450177,1.207104839037339,145.05999755859375,1.163741333309538,149.86000061035156,2.2352881778096916,148.14999389648438,0.016009307248450177
11725,2019-09-05,151.47999572753906,152.35000610351562,148.41000366210938,148.74000549316406,1258000.0,0.031950423434274455,-1.3176526554828518,54.81318681318681,57.96199202163427,47.058256668665486,-3.985920722651173,-2.43598902958513,-1.048274544317053,-0.5632855134807642,7.419949745725979,5.5600128173828125,-0.8211106403300619,2.6809959411621094,-2.896018749591235,8.258010631915454,-0.10751140421456284,5.469503286538782,-8.360000610351562,88.9170738913575,34.25937179580238,2.7885073453766682,9,-3.7449951171875,-1.5149993896484375,2.055004119873047,-2.6299972534179688,3.0500030517578125,3,-0.010892487080948698,2.6470398161777906,146.7899932861328,1.207104839037339,145.05999755859375,1.163741333309538,149.86000061035156,-0.010892487080948698
11726,2019-09-06,152.49000549316406,152.72000122070312,150.8000030517578,152.35000610351562,957600.0,0.006667611527014117,5.4000915541313805,0.05109484986189076,54.063737249518006,47.56988214239063,-5.463916603098539,-3.4960803587948135,-2.0227059635830074,-1.6392446933416807,7.642769570126502,1.9199981689453125,-0.9060968429929233,3.609005737304699,-2.140540833446323,9.358552308055721,0.7342324519291878,6.48377902268021,-9.185410156249986,97.20199886394434,41.55625079956352,2.874773285375505,9,-4.57000732421875,-2.635009765625,1.5074920654296875,-3.6400070190429688,1.4499969482421875,4,-0.006492264787861468,-1.3176526554828518,151.47999572753906,2.6470398161777906,146.7899932861328,1.207104839037339,145.05999755859375,-0.006492264787861468
11727,2019-09-09,153.7100067138672,153.89999389648438,151.99000549316406,153.05999755859375,1056300.0,0.008000532341497113,2.7087746848194842,4.642942779291553,51.29082694605957,48.434704125764576,-6.181753798402951,-4.6239412723979285,-3.1603030497462044,-2.9527807169211258,7.49229312094193,1.9099884033203125,-1.1540247701220494,4.620006561279297,-1.5195389825962593,10.759552105154853,1.5502337893415188,7.689779333217075,-10.028795141601563,97.97885844704385,45.3997690400632,3.0697727719377847,9,-5.20001220703125,-4.795005798339844,0.3699913024902344,-4.860008239746094,2.05999755859375,0,-0.02283527169547861,5.4000915541313805,152.49000549316406,-1.3176526554828518,151.47999572753906,2.6470398161777906,146.7899932861328,-0.02283527169547861
11728,2019-09-10,157.36000061035156,157.36000061035156,152.9499969482422,153.74000549316406,1486700.0,0.023745974478284193,1.4364693980778958,5.569144815606,58.92856300719604,50.20765270966173,-8.874367575248101,-7.932426731232113,-6.7395520347381535,-6.650486928216509,7.454423537719812,4.410003662109375,-1.2710267949797753,7.795000457763678,0.6659036484631145,14.92409726706424,4.230452053113396,11.35954886241396,-13.0656620986328,100.0,49.51249539709666,3.5645484046502762,9,-7.120002746582031,-7.120002746582031,-3.6300010681152344,-8.510002136230469,-1.600006103515625,1,-0.06964925439347136,2.7087746848194842,153.7100067138672,5.4000915541313805,152.49000549316406,-1.3176526554828518,151.47999572753906,-0.06964925439347136
11729,2019-09-11,159.5399932861328,159.63999938964844,156.10000610351562,157.58999633789062,1274000.0,0.013853537540199135,2.2930029878710885,0.538673916708818,61.848396851429584,52.663163212691785,-9.806188533443532,-10.023013441886008,-8.845865725549402,-8.90080826349893,8.333794690504723,3.5399932861328125,-0.875375352210682,9.591993713378912,1.2238640569268284,17.960123369830995,5.40792888515287,13.776058541604954,-14.200401806523416,99.10947336097037,49.317395796381305,4.1840648282260435,9,-7.469993591308594,-8.159996032714844,-6.859992980957031,-10.689994812011719,-2.579986572265625,2,-0.07114197895427077,1.4364693980778958,157.36000061035156,2.7087746848194842,153.7100067138672,5.4000915541313805,152.49000549316406,-0.07114197895427077
11730,2019-09-12,159.85000610351562,160.92999267578125,158.1699981689453,159.82000732421875,1822200.0,0.0019431667947158449,1.5205752428199162,0.015384013459055518,62.85989448692216,54.36010653725,-8.756024456323104,-9.790656580572374,-9.01872752239376,-9.261858481617196,9.514862203200302,2.7599945068359375,-0.11572452457517102,9.239006042480469,-0.05846079882809363,18.53647288378903,4.590272621826188,13.88773946313475,-13.080373832902325,89.3387198570824,38.867640021825935,4.648733420654284,9,-7.135009765625,-7.82501220703125,-7.170005798339844,-11.000007629394531,-1.540008544921875,3,-0.062245929478337514,2.2930029878710885,159.5399932861328,1.4364693980778958,157.36000061035156,2.7087746848194842,153.7100067138672,-0.062245929478337514
11731,2019-09-13,159.77000427246094,161.7100067138672,158.80999755859375,160.89999389648438,1224600.0,-0.0005004806255864969,1.1090858648911084,-37.66785350966429,75.89802254692562,56.84970700625489,-7.65990438092166,-9.14378303798918,-8.811282213401938,-9.245692933940575,10.47655908702849,2.9000091552734375,0.7742782054214956,8.50150375366212,-1.444845235884145,18.447852743208387,3.528329258888988,13.474678248435254,-11.301128753227488,80.04112965259573,23.55963454360591,4.973174494773135,9,-6.665000915527344,-7.355003356933594,-8.03250503540039,-10.920005798339844,-0.279998779296875,4,-0.03279717940188642,1.5205752428199162,159.85000610351562,2.2930029878710885,159.5399932861328,1.4364693980778958,157.36000061035156,-0.03279717940188642
11732,2019-09-16,156.7899932861328,158.8000030517578,156.4499969482422,158.22999572753906,1459800.0,-0.018651880244343055,-1.21699199631485,1.2743501451623793,70.65799826397843,60.43290256294162,-4.015800680054923,-5.951462285628793,-5.66748340149087,-6.329611799451214,11.185076992350245,3.32000732421875,1.7594986132834265,5.1929931640625,-5.037468248265839,15.423454576390839,0.0777624578983307,10.30822387022667,-6.467359399650633,43.83552576572559,-18.0118507691581,5.115230706164165,9,-3.114990234375,-4.374992370605469,-5.1024932861328125,-7.939994812011719,4.790008544921875,0,-0.01817712205348143,1.1090858648911084,159.77000427246094,1.5205752428199162,159.85000610351562,2.2930029878710885,159.5399932861328,-0.01817712205348143
11733,2019-09-17,157.47999572753906,157.83999633789062,153.89999389648438,156.25,915500.0,0.004400806626396303,3.041034469267186,-0.8541622515152799,72.1276304476394,62.84856242458922,-3.082958053827781,-6.630961388951221,-6.126209510616377,-6.990764903981244,11.095541170740649,3.94000244140625,2.370239408511111,5.660495758056641,-4.889756390277597,16.21074790639088,0.38536968388950754,10.935621832223774,-5.563129645222972,45.83861659082872,-22.242413582721028,5.275126074167119,9,-2.4199905395507812,-5.064994812011719,-5.7924957275390625,-8.629997253417969,4.1500091552734375,1,-0.010858467751273193,-1.21699199631485,156.7899932861328,1.1090858648911084,159.77000427246094,1.5205752428199162,159.85000610351562,-0.010858467751273193
11734,2019-09-18,157.3000030517578,157.66000366210938,155.1699981689453,156.52000427246094,799500.0,-0.0011429558081310631,2.32000732421875,0.6341475517622102,71.36750836298506,64.33806424029487,-1.402864471629897,-6.37289020469828,-5.717744003765574,-6.8206783040712935,11.148784426795794,2.4900054931640625,2.695266310405742,5.223503112792969,-5.608332406955128,16.055338632541066,-0.1924146470810797,10.639420872667017,-4.01209728102458,43.53397663709345,-29.21243250129779,5.415917759874042,9,-1.0449981689453125,-4.885002136230469,-5.6125030517578125,-8.450004577636719,2.8300018310546875,2,-0.009790263922723197,3.041034469267186,157.47999572753906,-1.21699199631485,156.7899932861328,1.1090858648911084,159.77000427246094,-0.009790263922723197
11735,2019-09-19,155.8699951171875,157.75,155.6300048828125,157.33999633789062,661000.0,-0.009090959356814365,-1.174374383773886,-1.8846198990570837,64.47860338188363,65.4952715883355,0.7994198715157097,-4.899526608512701,-4.062787266111968,-5.431665762137925,10.887857523824405,2.1199951171875,3.973172964666219,3.6064956665039176,-7.357555687983108,14.570547020990944,-1.8755300107395954,9.08852134374743,-1.970001220703125,25.224045936499316,-46.65004880828487,5.482025677243518,9,0.980010986328125,-3.4549942016601562,-4.237495422363281,-7.019996643066406,15.94000244140625,3,0.006993081611763596,2.32000732421875,157.3000030517578,3.041034469267186,157.47999572753906,-1.21699199631485,156.7899932861328,0.006993081611763596
11736,2019-09-20,155.05999755859375,157.1199951171875,154.64999389648438,156.16000366210938,2046200.0,-0.005196622723858901,-1.5728999443693872,0.7483028503809505,60.09315197348196,66.47330770249354,2.2487930652160344,-4.040733642473214,-3.0558265323591343,-4.677689683674913,10.686951598275197,2.470001220703125,4.7723719390642145,2.633998107910145,-8.397880271009996,13.665876486830285,-2.8819410815499396,8.14993729737023,6.6500091552734375,23.673499892565868,-44.042071895663724,5.515939189460075,9,2.2700042724609375,-2.6449966430664062,-3.8624954223632812,-4.970001220703125,14.8800048828125,4,0.02095962886089886,-1.174374383773886,155.8699951171875,2.32000732421875,157.3000030517578,3.041034469267186,157.47999572753906,0.02095962886089886
11737,2019-09-23,154.3000030517578,155.10000610351562,149.0,149.1699981689453,1447900.0,-0.004901293169108589,-1.2303490830780903,-4.66361492578721,71.27071473884097,67.84465789489855,3.4657392854978752,-2.798895323853742,-2.2522559348803384,-3.958266798208598,11.042226723951584,6.100006103515625,4.977476568421224,1.477003479003912,-9.201548397213543,12.155555355221367,-3.8622724591048154,6.816279417112639,7.26880340576173,59.95481049059443,-12.519280896636623,5.339275938108727,9,1.0550003051757812,-1.8850021362304688,-3.1375045776367188,-3.1350021362304688,18.129989624023438,0,0.033635789622540324,-1.5728999443693872,155.05999755859375,-1.174374383773886,155.8699951171875,2.32000732421875,157.3000030517578,0.033635789622540324
11738,2019-09-24,152.22000122070312,154.94000244140625,151.07000732421875,154.38999938964844,1254100.0,-0.013480244911965311,1.366966398043891,-0.4230011897679952,62.30177249286322,67.89503296616894,5.296991979850816,-0.18327997896386705,-0.1448569896014078,-1.9353353759939864,11.226808162253638,3.8699951171875,5.250349751061265,-0.9489982604980582,-11.03310033880166,9.135103817805543,-5.991049299649859,4.0930527786537425,8.846052978515644,36.800013950892854,-37.063070176773,5.042051039151804,9,3.1350021362304688,0.19499969482421875,-1.0575027465820312,0.0749969482421875,17.990005493164062,1,0.06148995227493481,-1.2303490830780903,154.3000030517578,-1.5728999443693872,155.05999755859375,-1.174374383773886,155.8699951171875,0.06148995227493481
11739,2019-09-25,154.61000061035156,155.00999450683594,152.32000732421875,152.3800048828125,894100.0,0.01570095500251112,-1.2893597127440604,-1.0276486678433054,57.91603892415224,67.34571568141672,2.3849313817981965,-1.9145687110187168,-2.549723520072689,-4.413954483615697,11.414879310821943,2.7899932861328125,5.61885368235113,0.9605010986328182,-8.372514672676175,10.293516869941811,-3.706006787021664,5.627008984287301,5.973411420898458,64.11429268973214,-7.520512172187722,4.6665078856544895,9,0.7450027465820312,-2.1949996948242188,-3.4475021362304688,-2.31500244140625,13.970001220703125,2,0.04540459378273187,1.366966398043891,152.22000122070312,-1.2303490830780903,154.3000030517578,-1.5728999443693872,155.05999755859375,0.04540459378273187
11740,2019-09-26,155.32000732421875,156.3699951171875,153.86000061035156,154.5500030517578,896100.0,0.004592243134754037,-1.334868668516639,0.3452940572718875,57.26758971682314,65.27566758918312,1.078147146924124,-1.9346004299168271,-3.1657492044123785,-5.176140247352606,11.13402252106386,2.5099945068359375,5.461651393618297,1.1695075988769474,-7.313368055874292,9.652383253628187,-3.0719302284986725,5.410945426252567,4.800068225781274,77.8326493182399,9.04229955674235,4.241437827375616,9,-1.4200057983398438,-2.9050064086914062,-4.157508850097656,-3.0250091552734375,17.469985961914062,3,0.030968306282353142,-1.2893597127440604,154.61000061035156,1.366966398043891,152.22000122070312,-1.2303490830780903,154.3000030517578,0.030968306282353142
11741,2019-09-27,154.94000244140625,155.5800018310547,153.41000366210938,155.2100067138672,811300.0,-0.0024465932583899175,3.2970494478101253,-0.35065295364920834,53.30111217859725,63.347124690807426,0.7833418818754012,-1.0749354949157066,-2.683924925901522,-4.792135038517216,11.598390014273555,2.1699981689453125,4.96804380183022,0.4500022888183537,-7.551551975472876,8.451556553109583,-3.550774843327247,4.450779420963954,4.735270086593772,80.59710144927537,14.858658088998197,4.000777132145615,9,-1.5200042724609375,-2.5250015258789062,-3.452503204345703,-2.6450042724609375,20.55999755859375,4,0.10888082387611453,-1.334868668516639,155.32000732421875,-1.2893597127440604,154.61000061035156,1.366966398043891,152.22000122070312,0.10888082387611453
11742,2019-09-30,156.49000549316406,156.88999938964844,155.0,155.63999938964844,821600.0,0.010003892005513437,1.2909168254203118,-3.1481209381181126,47.36844048621265,60.596103583982234,-0.909313511696439,-2.216403858722373,-4.153262615359921,-6.32094080188358,11.969464438427407,1.9499969482421875,4.405293311144078,1.6685050964355526,-6.070438295674023,9.407448488545128,-2.200966599619221,5.537976792490326,2.758256133715946,93.12724326790223,30.412226186596612,3.8694716960547844,9,-3.1150054931640625,-4.075004577636719,-5.002506256103516,-4.19500732421875,19.689987182617188,0,0.08594796137846461,3.2970494478101253,154.94000244140625,-1.334868668516639,155.32000732421875,-1.2893597127440604,154.61000061035156,0.08594796137846461
11743,2019-10-01,152.72999572753906,158.11000061035156,152.25,157.6999969482422,1081200.0,-0.0240271559437657,1.0241768435699716,-5.84701827451262,31.198287919383915,56.13285686802655,2.353552173565305,2.2637489240267428,-0.375248234220237,-2.5682485791708416,12.155707158100817,5.8600006103515625,3.3648285924422225,-2.4750045776367244,-8.810027087488606,3.8600179322151575,-5.64251583256268,0.6925066772892308,6.10833543426574,8.191052517830128,-47.85815407388907,3.167511254925947,10,0.8250045776367188,-0.31499481201171875,-1.2424964904785156,-0.43499755859375,24.82000732421875,1,0.12898577554723278,1.2909168254203118,156.49000549316406,3.2970494478101253,154.94000244140625,-1.334868668516639,155.32000732421875,0.12898577554723278
11744,2019-10-02,149.13999938964844,151.3699951171875,148.3000030517578,150.75999450683594,1111700.0,-0.02350550931917106,1.1619690310656452,0.32595467189006305,24.96495619613688,51.7424516251658,5.212473032813165,6.3651746060500045,3.029896056634982,0.9743197433577109,12.646177356747126,4.42999267578125,2.512639213762583,-6.182501220703131,-11.919274382866291,-0.4457280585399701,-9.050887801784711,-3.3141146396215504,9.304798525684163,8.562655932108482,-41.48797860896042,2.868386581081576,10,4.06500244140625,3.2750015258789062,1.9775047302246094,3.154998779296875,27.3699951171875,2,0.14127670249729918,1.0241768435699716,152.72999572753906,1.2909168254203118,156.49000549316406,3.2970494478101253,154.94000244140625,0.14127670249729918
11745,2019-10-03,149.8300018310547,149.89999389648438,146.3300018310547,148.74000549316406,948200.0,0.0046265418011939285,4.804957324335054,-0.6728392736040991,27.409116697669702,48.11089215007555,3.995797203860292,5.8448913334218275,2.101864255961914,0.32137343587572786,13.521084106149228,3.5699920654296875,1.4993109617718687,-5.409999084472645,-11.420371961341687,0.6003737923963968,-8.415185522907166,-2.404812646038124,8.279998779296875,29.71137829106726,-15.862176155999894,3.005186438434519,10,2.3899993896484375,2.5849990844726562,1.2875022888183594,2.464996337890625,26.580001831054688,3,0.1251418258750483,1.1619690310656452,149.13999938964844,1.0241768435699716,152.72999572753906,1.2909168254203118,156.49000549316406,0.1251418258750483
11746,2019-10-04,151.5,151.67999267578125,149.52999877929688,150.25999450683594,679800.0,0.011145953070389458,1.687507748648159,1.1376235406109136,37.21607356072278,44.32704313028464,1.9754467386941599,4.318324306595116,0.2105914932215569,-1.321599959751893,14.186109144085696,2.149993896484375,0.5000514362484694,-3.6905006408691463,-9.811523801756465,2.4305225200181724,-6.751012221312806,-0.629989060425487,5.667600708007825,43.887934674759784,-1.826755764616216,3.0605115804436562,10,0.720001220703125,1.6050033569335938,-1.0675010681152344,0.4499969482421875,23.740005493164062,4,0.14052800848932545,4.804957324335054,149.8300018310547,1.1619690310656452,149.13999938964844,1.0241768435699716,152.72999572753906,0.14052800848932545
11747,2019-10-07,150.1999969482422,151.9499969482422,150.08999633789062,151.08999633789062,696800.0,-0.008580878229424549,-2.3513506082892297,-0.7177382637051621,32.910815678284834,41.06138126199816,2.9420951570998,5.630565409360685,1.3666875647791983,-0.03363194183430096,14.6083806783403,1.8600006103515625,-0.2184945034490795,-4.8150032043457145,-11.304916802944291,1.674910394252862,-8.059960003645017,-1.570046405046412,6.100595849609391,32.852253974668855,-12.316074209671648,3.244956799299291,10,2.0200042724609375,2.9050064086914062,0.23250198364257812,1.75,24.57000732421875,0,0.1684421009707211,1.687507748648159,151.5,4.804957324335054,149.8300018310547,1.1619690310656452,149.13999938964844,0.1684421009707211
11748,2019-10-08,146.39999389648438,148.63999938964844,146.0500030517578,148.30999755859375,1088000.0,-0.025299621364621383,1.0155556083311563,2.1460730022116685,28.130022857541732,37.75182392126366,6.514812859867277,9.030363516353503,4.972114027684711,3.7076873436224957,14.63860200780866,4.149993896484375,-0.8653451842911295,-8.067005920410168,-15.504865916041808,-0.6291459247785269,-11.785935918225988,-4.348075922594347,9.102951624023461,5.932054352380115,-37.81365832399893,3.7189299978158226,10,5.6800079345703125,6.705009460449219,3.0900039672851562,5.5500030517578125,26.980010986328125,1,0.2034153006888344,-2.3513506082892297,150.1999969482422,1.687507748648159,151.5,4.804957324335054,149.8300018310547,0.2034153006888344
11749,2019-10-09,148.19000244140625,149.02999877929688,146.4600067138672,147.85000610351562,700300.0,0.012226834832981925,1.5445604387303409,-0.1780082125681052,34.81015867190743,35.256553805161914,4.155335722789971,6.689413648848529,2.9994817104371236,1.8986665657246817,14.224955478071754,2.6300048828125,-1.717278953906714,-5.709497833251959,-13.24890566911651,1.8299100026125927,-9.479201751184235,-1.939793915319683,6.3676488322265925,36.27121361809539,-9.41182010008341,3.769703917932274,10,3.8899993896484375,5.4850006103515625,1.2499961853027344,3.7599945068359375,25.470001220703125,2,0.19812403081618402,1.0155556083311563,146.39999389648438,-2.3513506082892297,150.1999969482422,1.687507748648159,151.5,0.19812403081618402
11750,2019-10-10,149.89999389648438,150.5,147.9600067138672,148.35000610351562,668500.0,0.011539182312614082,-1.1802643125646701,4.558836729198456,40.14515070517925,33.79478030811546,1.7831835591944127,4.42251643322453,1.1764864936520496,0.198254740802156,13.41750588312266,2.5399932861328125,-2.1757136509318116,-3.5020057678222543,-10.69322965095526,3.6892181153107515,-7.097617709388743,0.09360617374423441,3.8068925549609673,65.25414961904713,16.093601849421404,3.5956119415665015,10,2.1800079345703125,3.980010986328125,-0.7924957275390625,2.0500030517578125,25.260009765625,3,0.17751835686349327,1.5445604387303409,148.19000244140625,1.0155556083311563,146.39999389648438,-2.3513506082892297,150.1999969482422,0.17751835686349327
11751,2019-10-11,154.52999877929688,158.0399932861328,151.99000549316406,152.07000732421875,1785700.0,0.03088729200355944,-3.6183198993616923,1.5871037605827918,50.38268797106064,34.129696695320796,-3.2532058933270775,-0.6537002601446034,-3.4241403006740256,-4.423731337685751,11.97206911359939,8.139999389648438,-2.584448009043598,1.3899993896484375,-5.179276720242058,7.959275499538933,-1.8946386652968101,4.674637444593685,-8.479995727539062,70.72562664168923,21.98324601392298,3.2846380549452525,10,-2.4499969482421875,-0.649993896484375,-5.680000305175781,-2.5800018310546875,21.30999755859375,4,0.14159066236751872,-1.1802643125646701,149.89999389648438,1.5445604387303409,148.19000244140625,1.0155556083311563,146.39999389648438,0.14159066236751872
11752,2019-10-14,153.94000244140625,154.61000061035156,153.16000366210938,153.5,667900.0,-0.003818005193498175,-1.589291553133515,0.17886340234961356,53.01120365868643,36.553353999687744,-3.422923972883808,-0.3037384539360346,-2.8193976531446197,-3.8091066510046403,11.12074536363576,1.4499969482421875,-3.07475719921257,0.9425025939941349,-5.413588938180908,7.298594126169178,-2.2355431720934007,4.120548360081671,-7.650199584960944,65.80488587078251,14.909444212864983,3.1780457660875276,10,-1.8950042724609375,-0.05999755859375,-5.0525054931640625,-1.9900054931640625,20.520004272460938,0,0.1383656146157668,-3.6183198993616923,154.52999877929688,-1.1802643125646701,149.89999389648438,1.5445604387303409,148.19000244140625,0.1383656146157668
11753,2019-10-15,155.77000427246094,157.22999572753906,153.27999877929688,153.5800018310547,994100.0,0.011887760179497331,-1.8315303588812444,4.977250658898599,52.07143285322695,39.56518473936442,-5.337663895987447,-2.3910051435575213,-4.45221695306526,-5.544989079821335,11.078630885840015,3.9499969482421875,-3.4261877383695207,2.85800399780274,-3.2866955729154768,9.002703568520957,-0.21434578755636835,5.9303537831618485,-9.245197607421886,80.39730875760634,29.886198604298926,3.0723497853591057,10,-3.725006103515625,-1.8899993896484375,-7.057506561279297,-3.82000732421875,16.669998168945312,1,0.12197470295222335,-1.589291553133515,153.94000244140625,-3.6183198993616923,154.52999877929688,-1.1802643125646701,149.89999389648438,0.12197470295222335
11754,2019-10-16,155.75999450683594,156.63999938964844,154.72000122070312,155.77999877929688,1017500.0,-6.425990467007203e-05,1.2068874799400173,-0.009134360803768012,50.80583633990727,42.164820255168586,-4.793994305981499,-2.637511083482252,-4.315222810926059,-5.430861451417059,11.034240489333085,1.9199981689453125,-3.7979375884701483,2.9249946594238168,-3.0236496324266966,8.87363895127433,-0.04932748650145413,5.899316805349088,-9.004884109375013,77.38093435987176,29.073087020006895,2.9743221459252576,10,-3.714996337890625,-1.8799896240234375,-5.519996643066406,-3.80999755859375,16.860000610351562,2,0.11312282355790182,-1.8315303588812444,155.77000427246094,-1.589291553133515,153.94000244140625,-3.6183198993616923,154.52999877929688,0.11312282355790182
11755,2019-10-17,156.9600067138672,158.38999938964844,156.2899932861328,156.74000549316406,647500.0,0.007704238889008064,-2.749925070161576,-10.99771167048055,53.591752017906806,43.984340083744584,-5.449306894051517,-3.954420542164854,-5.372978044306592,-6.465550123637485,11.091497568201012,2.6300048828125,-3.5048343879475112,4.070506286621082,-2.013646232727183,10.154658805969348,1.0284300269469497,7.112582546295215,-9.97919865863281,77.65634313234628,32.05179193596949,3.0420762596741313,10,-4.7400054931640625,-3.0800018310546875,-5.235008239746094,-5.010009765625,16.599990844726562,3,0.10639651015488116,1.2068874799400173,155.75999450683594,-1.8315303588812444,155.77000427246094,-1.589291553133515,153.94000244140625,0.10639651015488116
11756,2019-10-18,158.30999755859375,158.8300018310547,156.35000610351562,156.9199981689453,1336200.0,0.00860085873459182,1.0411420820957846,6.318143986683313,53.25929476266651,46.24528220423144,-6.405297463091074,-5.321269730538518,-6.6210873278302245,-7.625041167942527,11.453330309116163,2.4799957275390625,-2.628449345928317,5.257997131347651,-1.230420691812725,11.746414954508026,2.013788219767463,8.502206042927838,-10.872821849982813,90.82884584850467,49.11910598685002,3.2442089115801847,10,-5.8699951171875,-4.42999267578125,-5.94000244140625,-6.285003662109375,16.8699951171875,4,0.10643677824124209,-2.749925070161576,156.9600067138672,1.2068874799400173,155.75999450683594,-1.8315303588812444,155.77000427246094,0.10643677824124209
11757,2019-10-21,159.49000549316406,160.52999877929688,158.86000061035156,159.14999389648438,1450800.0,0.007453780258783516,-2.630438027631732,0.24461276689170647,63.33860023941942,50.15734635777341,-6.849201449897663,-6.421766913280749,-7.640847036844207,-8.596971641393452,11.936125402641487,2.220001220703125,-1.7556180746237544,6.178504943847656,-0.9076792448018125,13.264689132497125,2.6354128495229077,9.721597038172405,-11.369260217206488,85.65526501885776,38.06543774262171,3.543092094324736,10,-5.995002746582031,-6.200004577636719,-6.730003356933594,-7.075004577636719,15.879989624023438,0,0.10251420328295957,1.0411420820957846,158.30999755859375,-2.749925070161576,156.9600067138672,1.2068874799400173,155.75999450683594,0.10251420328295957
11758,2019-10-22,161.5800018310547,162.13999938964844,158.17999267578125,159.7100067138672,1276900.0,0.013104246447469103,1.6488425736915162,5.499798052326886,76.0905797565253,54.74405981161984,-7.330329610572164,-8.194729383157949,-9.489167968655039,-10.44514490700405,12.551632786971956,3.9600067138671875,-1.1855146383782085,7.800501251220709,-0.16406226844071625,15.765064770882134,3.818219491389982,11.782783011051436,-12.466516274829957,92.45286122929936,38.277042535591214,3.9822817598307183,10,-6.529998779296875,-7.4850006103515625,-8.53499984741211,-9.165000915527344,13.529998779296875,1,0.07971286506284114,-2.630438027631732,159.49000549316406,1.0411420820957846,158.30999755859375,-2.749925070161576,156.9600067138672,0.07971286506284114
11759,2019-10-23,161.6300048828125,162.1699981689453,160.52999877929688,161.1199951171875,937300.0,0.0003094631216187249,1.062897065315445,0.27273320712840265,75.43101095277214,58.66471095024127,-5.893100676771667,-8.107522605793065,-9.421528331717127,-10.260478639827113,13.220979006683331,1.6399993896484375,-0.33010166992374934,7.499504089355469,-1.2036648046685912,16.20267298337953,3.147919642343453,11.851088536367484,-11.21386794324539,90.81644833814279,32.16029005581292,4.351584447012027,10,-4.5500030517578125,-7.5200042724609375,-7.8925018310546875,-9.215003967285156,12.699996948242188,2,0.06688113117630223,1.6488425736915162,161.5800018310547,-2.630438027631732,159.49000549316406,1.0411420820957846,158.30999755859375,0.06688113117630223
11760,2019-10-24,160.1300048828125,162.16000366210938,158.85000610351562,161.61000061035156,1460700.0,-0.009280455080648897,1.5658877592661593,-2.9018968405935857,68.73641750856028,60.704014232185685,-3.1171722311742656,-6.565299554937241,-7.648351358595619,-8.610548097142043,14.113220785704462,3.30999755859375,1.0987843630125838,5.759004211425776,-3.3394256877769237,14.857434110628475,1.209789261824426,10.308219161027125,-8.303404595719996,64.9485211801195,4.241519410706289,4.549214949601352,10,-2.4650039672851562,-6.0200042724609375,-5.795001983642578,-7.715003967285156,11.949996948242188,3,0.0779990623463449,1.062897065315445,161.6300048828125,1.6488425736915162,161.5800018310547,-2.630438027631732,159.49000549316406,0.0779990623463449
11761,2019-10-25,171.80999755859375,172.33999633789062,158.05999755859375,164.11000061035156,2709500.0,0.07294068768891249,2.2602757383359897,-5.202715659892982,82.34059918001753,63.96283595677802,-13.508820958701847,-17.83082842626129,-18.914779306761204,-20.10310381559009,15.525166281703134,14.279998779296875,2.614840328165087,16.595497131347656,4.606231852503157,28.584762410192155,10.600864491925392,22.59012977076992,-18.742189525678896,96.28852363723401,30.733797240938955,5.994632639422256,10,-9.0,-12.614997863769531,-17.177494049072266,-19.394996643066406,-1.0999908447265625,4,0.010185670361837929,1.5658877592661593,160.1300048828125,1.062897065315445,161.6300048828125,1.6488425736915162,161.5800018310547,0.010185670361837929
11762,2019-10-28,169.94000244140625,173.75,166.97999572753906,173.55999755859375,2469700.0,-0.01088408790966755,2.3850021362304688,-0.4701294223257971,87.38881882084695,67.88698995318025,-10.203560554551785,-15.706825536944308,-16.760478872530285,-18.068693943279158,17.43265346194837,6.7700042724609375,3.9459125431476423,14.053002166748058,0.3728577796107686,27.733146553885348,7.212929973179428,20.89307436031669,-14.174088045794775,75.71703654717679,2.512195321252264,6.840072193568641,10,-5.7050018310546875,-10.040000915527344,-15.067501068115234,-17.525001525878906,1.6999969482421875,0,0.030834354237353256,2.2602757383359897,171.80999755859375,1.5658877592661593,160.1300048828125,1.062897065315445,161.6300048828125,0.030834354237353256
11763,2019-10-29,172.42999267578125,173.35000610351562,168.55999755859375,168.8800048828125,1357600.0,0.014652172523261786,-1.286398927879503,-0.9806609340751982,87.66313820919245,71.98224571643415,-11.266612045171343,-17.544799733481057,-19.021956605617277,-20.42745951080167,18.75906326081978,4.790008544921875,4.772833840238519,15.557992553710932,0.11202840335789688,31.003956704063967,7.835010478534429,23.280974628887435,-14.3699951171875,91.58695271623908,13.143899458764722,7.722982075176515,10,-7.409996032714844,-12.529991149902344,-18.54499053955078,-20.014991760253906,0.32000732421875,1,0.017050412145724003,2.3850021362304688,169.94000244140625,2.2602757383359897,171.80999755859375,1.5658877592661593,160.1300048828125,0.017050412145724003
11764,2019-10-30,170.2100067138672,172.0399932861328,169.08999633789062,171.80999755859375,1095600.0,-0.012874708903388266,1.8640993163114894,-0.4507031961900177,81.06457751715273,75.03478188301703,-7.578271153324238,-14.403859812399674,-16.566496306549737,-18.105070323224822,19.31432449436547,3.339996337890625,5.597017178908743,12.284506225585943,-3.8018784365796705,28.370890887751557,4.2413138945031506,20.327698556668736,-9.639608764648443,77.4379048100675,-2.563018345026876,8.043192331082803,10,-5.160003662109375,-10.310005187988281,-16.32500457763672,-17.795005798339844,3.9799957275390625,2,0.028787930810211027,-1.286398927879503,172.42999267578125,2.3850021362304688,169.94000244140625,2.2602757383359897,171.80999755859375,0.028787930810211027
11765,2019-10-31,168.5800018310547,169.11000061035156,165.88999938964844,168.85000610351562,1610600.0,-0.009576433925842176,7.151971104629826,0.1687536359041361,73.66118072961609,77.30165810156697,-4.611587312795365,-11.907639313523532,-14.714135816723001,-16.383974965675606,19.19626768190187,4.32000732421875,6.374155383429525,9.717001342773443,-6.5671148443194625,26.00111752986635,1.5749432492269761,17.85905943631991,-5.9008675537109525,67.04909264193881,-13.541600114661065,8.142058093546455,10,-2.6750030517578125,-8.680000305175781,-14.694999694824219,-16.165000915527344,5.8499908447265625,3,0.03410843479384029,1.8640993163114894,170.2100067138672,-1.286398927879503,172.42999267578125,2.3850021362304688,169.94000244140625,0.03410843479384029
11766,2019-11-01,172.7899932861328,172.7899932861328,169.52000427246094,170.9199981689453,1523200.0,0.024973255483157653,2.4973235850904105,-6.925798248092682,78.29480765715851,78.96345892576021,-7.3215236567009185,-15.221259497992605,-18.637950334451943,-20.44713279747924,19.775294716965362,4.209991455078125,7.399219789533731,12.862493133544916,-4.161658450353372,29.886644717443204,4.350417341595772,21.37456892549406,-8.339520493164088,87.78617507226569,5.105199608594845,8.512075791949146,11,-6.8849945068359375,-12.889991760253906,-19.632492065429688,-20.37499237060547,1.660003662109375,4,-0.0041089847946368385,7.151971104629826,168.5800018310547,1.8640993163114894,170.2100067138672,-1.286398927879503,172.42999267578125,-0.0041089847946368385
11767,2019-11-04,175.5,175.55999755859375,173.3800048828125,173.67999267578125,1310200.0,0.0156838174614633,1.2474123014000316,0.9732684901103206,78.85347049438226,79.2704467855221,-8.405626273229274,-16.800015230577202,-20.848692676064758,-23.01668795918218,20.59110186928653,2.7700042724609375,8.418298366834279,14.30749969482423,-3.418646183991541,32.03364557364,5.444426755416345,23.170572634232116,-9.610000610351562,99.37954943170072,15.731837481526512,8.863072939407887,11,-8.69000244140625,-14.694999694824219,-22.582500457763672,-23.084999084472656,1.3699951171875,0,-0.02729340903779376,2.4973235850904105,172.7899932861328,7.151971104629826,168.5800018310547,1.8640993163114894,170.2100067138672,-0.02729340903779376
11768,2019-11-05,176.17999267578125,177.22999572753906,174.74000549316406,175.74000549316406,1648300.0,0.00387460214120372,-1.0409863233004184,0.24175022636573995,79.2886054041372,79.69906839122933,-7.595571580000069,-15.952463673316288,-20.977053537815152,-23.504065437854962,20.755205481446136,2.489990234375,9.484226608804306,13.498492431640614,-3.9973202523559053,30.994305115637133,4.750586089642354,22.246398773638873,-8.549393615722664,90.74071083912602,6.040035037729865,8.747906341998256,11,-8.534996032714844,-14.539993286132812,-23.284992218017578,-23.764991760253906,2.920013427734375,1,-0.02576906274759372,1.2474123014000316,175.5,2.4973235850904105,172.7899932861328,7.151971104629826,168.5800018310547,-0.02576906274759372
11769,2019-11-06,177.5500030517578,177.6199951171875,174.50999450683594,175.72999572753906,1225000.0,0.0077761972580947525,2.173483845854418,4.136500780301716,79.38911646173494,80.88270160824874,-7.230175104154881,-15.821282624504533,-21.758467531761568,-24.645033080345115,21.061421469681992,3.1100006103515625,10.30511634471219,13.400502777099604,-3.901519175813121,30.70252473001233,4.749491800643227,22.05151375355598,-7.999524658203143,99.40330698275223,13.241028745298294,8.651010976456362,11,-9.710006713867188,-15.715003967285156,-24.56500244140625,-25.13500213623047,-0.279998779296875,2,-0.027034654853588247,-1.0409863233004184,176.17999267578125,1.2474123014000316,175.5,2.4973235850904105,172.7899932861328,-0.027034654853588247
11770,2019-11-07,176.50999450683594,179.2899932861328,176.25,178.1199951171875,1013000.0,-0.005857552954356748,-1.8544676949086976,-0.8846121600321942,76.20968362171374,80.2014887684372,-4.048009305347136,-13.37104420676502,-20.139483487339504,-23.40876444144351,21.8935795653386,3.0399932861328125,10.691289019387085,11.029994201660145,-5.7427192680364385,27.80270767135673,2.6436374668118674,19.416350936508422,-5.345612768554702,71.54552809213382,-13.447042103016145,8.386356734848286,11,-3.9199981689453125,-13.839996337890625,-23.699993133544922,-24.094993591308594,0.9600067138671875,3,-0.013143686689876533,2.173483845854418,177.5500030517578,-1.0409863233004184,176.17999267578125,1.2474123014000316,175.5,-0.013143686689876533
11771,2019-11-08,176.41000366210938,176.64999389648438,175.00999450683594,176.02999877929688,1011600.0,-0.0005664882886996514,2.8140170333569907,-0.23602778804507502,75.14865312939276,78.84147035827563,-3.606108181641929,-12.171869718712543,-19.541619604867464,-23.116371418060282,23.960748765443146,1.6399993896484375,11.20085364499377,9.83600311279298,-6.783036796652851,26.45504302223881,1.5264831580700502,18.14552306751591,-3.620499614257824,51.26911547905204,-32.25000993362843,8.309519954722917,11,-3.82000732421875,-13.740005493164062,-24.09250259399414,-23.99500274658203,1.3899993896484375,4,-0.01122391556728597,-1.8544676949086976,176.50999450683594,2.173483845854418,177.5500030517578,-1.0409863233004184,176.17999267578125,-0.01122391556728597
11772,2019-11-11,175.24000549316406,176.88999938964844,174.8800048828125,175.47999572753906,777200.0,-0.00663226656457816,-3.1875258289093047,-0.6315451333119178,70.87410741600198,76.97602249236559,-1.7938887903608531,-9.828207333820671,-17.932205877131253,-21.80097451069659,26.15116631740121,2.0099945068359375,12.101571152914289,7.601004791259754,-8.3245558792091,23.52656546172861,-0.36177554397465883,15.563785126494167,-1.1504035976562648,15.272200266869266,-64.34433907790562,7.962780335234422,11,-2.6500091552734375,-12.57000732421875,-22.577503204345703,-22.82500457763672,3.649993896484375,0,-0.00450815179272912,2.8140170333569907,176.41000366210938,-1.8544676949086976,176.50999450683594,2.173483845854418,177.5500030517578,-0.00450815179272912
11773,2019-11-12,174.77000427246094,176.57000732421875,174.3300018310547,175.8000030517578,1057800.0,-0.0026820429466458684,-1.3455509930177194,4.2918362156663274,69.82500261296649,75.7271808363449,-1.0695216178970384,-8.286650849299349,-16.864448636298107,-21.182839681854603,27.85922179917457,2.2400054931640625,11.36746862509139,6.181003570556641,-9.01345302496668,21.37546016607996,-1.4162247272050195,13.7782318683183,4.519989013671875,8.871032246552923,-66.46489297113389,7.5972282977616565,11,-2.1800079345703125,-12.100006103515625,-22.107501983642578,-22.355003356933594,3.69000244140625,1,0.01201573950557755,-3.1875258289093047,175.24000549316406,2.8140170333569907,176.41000366210938,-1.8544676949086976,176.50999450683594,0.01201573950557755
11774,2019-11-13,173.3800048828125,174.11000061035156,172.22999572753906,173.60000610351562,1163500.0,-0.007953306377915248,2.032289820830872,0.2135936712986282,70.0575427366616,75.32677661490548,0.9134938351132291,-5.806630515123544,-14.936292172402489,-19.653201804582494,29.424526567270625,2.540008544921875,10.609049967758665,3.910003662109375,-10.15366181190609,17.97366913612484,-3.1218290748983577,10.941836399117108,5.810788574218748,16.289087152354522,-57.86733347239401,7.03183273700774,11,1.024993896484375,-10.5050048828125,-20.78750228881836,-20.965003967285156,6.929992675781222,2,0.03299112388749359,-1.3455509930177194,174.77000427246094,-3.1875258289093047,175.24000549316406,2.8140170333569907,176.41000366210938,0.03299112388749359
11775,2019-11-14,173.66000366210938,174.6999969482422,172.72000122070312,172.94000244140625,724500.0,0.0016149427350986567,-2.4137749598800347,-3.272714662227771,54.276487045886476,72.65807432476416,1.5979112660131705,-5.029208628815468,-14.814980562756432,-19.770876754798167,30.755656568902594,1.9799957275390625,9.608690084597953,3.3550025939941293,-9.513550869703437,16.223556057691695,-3.0792741378546395,9.789279325842898,5.252357885742185,30.686841433146256,-38.989980557171904,6.434276731848778,11,2.0999908447265625,-10.035003662109375,-20.782501220703125,-21.24500274658203,7.410003662109375,3,0.020787749246945486,2.032289820830872,173.3800048828125,-1.3455509930177194,174.77000427246094,-3.1875258289093047,175.24000549316406,0.020787749246945486
11776,2019-11-15,175.16000366210938,175.4600067138672,174.16000366210938,175.02999877929688,758200.0,0.00863756747879929,2.5615985953764473,0.18056203111092273,62.276590583179136,70.81619877907491,0.5246211963890062,-5.4832524954887845,-15.920526507020014,-21.086207193778534,32.11622041939225,1.8000030517578125,9.041727889123308,4.012502288818354,-7.7042713814199715,15.729275959056679,-1.8458845463007947,9.870889123937502,3.4850632529296774,62.87565733894787,-5.787731010138096,5.858386835119161,11,0.5999908447265625,-9.520004272460938,-22.18000030517578,-22.74500274658203,5.019989013671875,4,0.013187928238742375,-2.4137749598800347,173.66000366210938,2.032289820830872,173.3800048828125,-1.3455509930177194,174.77000427246094,0.013187928238742375
11777,2019-11-18,175.83999633789062,175.89999389648438,173.49000549316406,174.0,1167600.0,0.003882122982213243,1.459182561307902,14.153286384976527,58.76608450474396,68.53591867914234,-0.1140664357280059,-5.139020667572822,-16.22936106772036,-21.559893817501063,33.13412024039143,2.4099884033203125,9.026550803747682,3.87499542236327,-6.636646431010092,14.386637275736632,-1.3808255043234112,9.130816349049951,2.548467729648422,83.17951530621214,16.696374794207813,5.255820926686682,11,-0.0800018310546875,-9.614997863769531,-22.85999298095703,-23.42499542236328,5.44000244140625,0,0.011146535229111798,2.5615985953764473,175.16000366210938,-2.4137749598800347,173.66000366210938,2.032289820830872,173.3800048828125,0.011146535229111798
11778,2019-11-19,174.4600067138672,176.64999389648438,173.88999938964844,176.5500030517578,1113600.0,-0.00784798483145821,1.4104986806684614,-1.1358698356359775,61.41860114264724,66.53919475479927,1.113367966254117,-2.8929405869614016,-14.604264667558311,-20.007151353044435,33.95002923819829,2.7599945068359375,8.383535329509613,1.8510055541992188,-7.495331080403531,11.197342188801969,-2.8221627631021704,6.524173871500608,3.6821186200718614,50.45275814809317,-14.03972179881707,4.6731683173013785,11,1.29998779296875,-8.175010681152344,-21.49750518798828,-22.045005798339844,6.6699981689453125,1,0.02539259718731346,1.459182561307902,175.83999633789062,2.5615985953764473,175.16000366210938,-2.4137749598800347,173.66000366210938,0.02539259718731346
11779,2019-11-20,172.44000244140625,174.08999633789062,171.08999633789062,173.33999633789062,1168100.0,-0.011578609393119832,1.500006357844945,0.4306198437614076,60.15790450078422,64.75566374136264,2.606379261536887,-0.022719299786558622,-12.427851106212643,-17.83620242325935,34.4798840185602,3.3700103759765625,7.40649738676899,-0.7094985961913949,-8.503949243907641,7.084952051524851,-4.606723920049518,3.1877267276667283,5.465637708276802,24.280695976727593,-38.24064142744013,3.897225323858117,11,1.5499954223632812,-5.435005187988281,-19.477500915527344,-20.025001525878906,7.470001220703125,2,0.034910717856817985,1.4104986806684614,174.4600067138672,1.459182561307902,175.83999633789062,2.5615985953764473,175.16000366210938,0.034910717856817985
11780,2019-11-21,172.6199951171875,173.22999572753906,171.69000244140625,172.4199981689453,833400.0,0.0010437988473261939,1.16900742523721,-0.22222033840832797,49.43220331208789,61.89828042832877,2.030042033042804,0.8231893297970316,-12.456112310525214,-17.833770872908644,35.54596531608938,1.5399932861328125,6.28864575913812,-1.154005432128912,-6.000100829805376,3.6920899655475523,-3.57705313096713,1.269042266709306,4.876706403788006,27.517975739612492,-30.493593377405222,2.4230476988382255,11,1.3700027465820312,-4.8300018310546875,-19.657493591308594,-20.204994201660156,7.010009765625,3,0.04454873513456925,1.500006357844945,172.44000244140625,1.4104986806684614,174.4600067138672,1.459182561307902,175.83999633789062,0.04454873513456925
11781,2019-11-22,173.55999755859375,174.08999633789062,172.5,173.55999755859375,630400.0,0.005445501494587113,2.0,0.0,42.65149571019358,58.76243468323894,0.7188458104245115,0.022150352875371482,-13.227752902998759,-18.589779196355323,35.06483015705175,1.589996337890625,5.015815648350156,-0.3015029907226676,-5.060702556296064,4.457696574850729,-2.681102773509366,2.0780967920640308,3.552301651396675,44.424501893627536,-8.009188582574083,2.379599782786704,11,0.30999755859375,-5.739997863769531,-20.509994506835938,-21.144996643066406,8.1199951171875,4,0.04327039566297319,1.16900742523721,172.6199951171875,1.500006357844945,172.44000244140625,1.4104986806684614,174.4600067138672,0.04327039566297319
11782,2019-11-25,175.17999267578125,175.55999755859375,173.8300018310547,174.4499969482422,853200.0,0.009333919912280386,1.3221333551802885,100.0,46.463928139008374,56.16675974168804,-1.0175652143049945,-1.249196670634717,-14.561021070794993,-19.98064153741504,34.488063517589055,2.0,3.9446332016516408,1.0564926147461051,-3.3581911753947224,5.471176404886933,-1.1508492803243087,3.263834509816519,1.570968361883189,73.56111751468248,24.900089336889735,2.207341895070416,11,-1.30999755859375,-6.504997253417969,-22.019989013671875,-22.764991760253906,3.9300079345703125,0,0.028542072206007463,2.0,173.55999755859375,1.16900742523721,172.6199951171875,1.500006357844945,172.44000244140625,0.028542072206007463
11783,2019-11-26,175.3699951171875,175.57000732421875,174.4499969482422,174.89999389648438,1102400.0,0.0010846126803869538,1.5746606334841629,0.6438410568340963,41.58946011338149,53.003639450212475,-1.2443671386794506,-1.272911018205349,-14.478421273536242,-19.910297463719587,33.88087010905382,1.1200103759765625,2.9111508714126444,1.0994949340820312,-3.2733497027830936,5.472339570947156,-1.0869273843505312,3.2859172525145937,1.041308038490513,95.53545275577142,51.09150348827141,2.1864223184325655,11,-1.5,-6.694999694824219,-21.977493286132812,-22.954994201660156,3.1699981689453125,1,0.033700198589617036,1.3221333551802885,175.17999267578125,2.0,173.55999755859375,1.16900742523721,172.6199951171875,0.033700198589617036
11784,2019-11-27,175.11000061035156,175.4600067138672,173.97999572753906,175.3699951171875,730900.0,-0.0014825484066541827,5.727052051184242,-0.5531783650412311,44.252880763092165,51.88990541879089,-0.7969762339704971,-0.6608829524452347,-13.93742262960879,-19.391539593960232,33.17940741410409,1.480010986328125,2.116170193072662,0.5945007324218636,-3.348382670972086,4.537384135815813,-1.376940969275097,2.565942434118824,0.9820241362592128,88.1441717791411,45.18156478852919,1.9714417016969679,11,-1.2400054931640625,-6.435005187988281,-20.537498474121094,-22.480003356933594,2.6999969482421875,2,0.0343784150047286,1.5746606334841629,175.3699951171875,1.3221333551802885,175.17999267578125,2.0,173.55999755859375,0.0343784150047286
11785,2019-11-29,174.3300018310547,175.6300048828125,173.52000427246094,175.4199981689453,584900.0,-0.004454335997819414,1.794684721099434,4.1923821820529374,41.91288231601904,49.627271166884206,0.09840473768878155,0.602889047618504,-12.83358918764202,-18.350534475225118,33.329858046899076,2.1100006103515625,1.3341843951071723,-0.4729980468750057,-3.263818063759345,2.3178219700093337,-1.8684080553171896,0.9224119615671782,1.461901211032881,58.46642096642096,15.870680817778016,1.3954100084421743,11,-0.4600067138671875,-5.655006408691406,-18.735000610351562,-21.68500518798828,4.410003662109375,4,0.032008270363367064,5.727052051184242,175.11000061035156,1.5746606334841629,175.3699951171875,1.3221333551802885,175.17999267578125,0.032008270363367064
11786,2019-12-02,172.0800018310547,175.0,171.89999389648438,174.6699981689453,1221600.0,-0.012906556395155144,-1.1016903564852172,2.3761514124926504,38.66567422310277,47.39389224670186,2.0847997719445175,2.94812280035174,-10.25311031493743,-15.861458354685396,32.731437783173455,3.100006103515625,0.5629127130667086,-2.6874984741210994,-5.601476806334858,0.22647985809265947,-4.144487640227965,-1.2305093080142342,3.5500030517578125,4.82593577418695,-39.52304287359164,1.4569891661068788,12,1.7899932861328125,-3.4050064086914062,-16.192501068115234,-19.43500518798828,7.5500030517578125,0,0.043874959155162596,1.794684721099434,174.3300018310547,5.727052051184242,175.11000061035156,1.5746606334841629,175.3699951171875,0.043874959155162596
11787,2019-12-03,170.7100067138672,171.11000061035156,169.0800018310547,170.35000610351562,1309500.0,-0.007961384836179475,2.500032885650018,-0.13899657118618106,36.32073143646818,44.6052400571264,2.9620733156281744,4.153833246529302,-8.537241386606581,-14.331534989091608,31.40693715448618,3.0,0.4227161957845169,-3.8179939270019645,-7.224273818750845,-0.4117140352530839,-5.521133872876419,-2.11485398112751,4.9199981689453125,24.885559135351222,-22.961744194884957,1.703139945874442,12,1.6449966430664062,1.8799896240234375,-9.707508087158203,-12.980010986328125,7.529998779296875,1,0.06426094271263905,-1.1016903564852172,172.0800018310547,1.794684721099434,174.3300018310547,5.727052051184242,175.11000061035156,0.06426094271263905
11788,2019-12-04,171.63999938964844,174.3699951171875,171.1999969482422,171.9499969482422,1326500.0,0.005447792391807704,-4.327717084679694,-0.8611028694951892,43.94989415378738,42.804350018571206,1.776850148846023,3.021173533632691,-9.036367551454134,-15.091055139051065,30.101003740421405,3.6599884033203125,-0.037064115184676893,-2.661001586914068,-6.206018086650232,0.8840149128220958,-4.43350983678215,-0.8884933370459862,3.466005249023425,39.083913982402315,-12.228383520152818,1.7725082498680866,12,0.7150039672851562,0.9499969482421875,-9.572498321533203,-13.205001831054688,8.180007934570312,2,0.04352133096752753,2.500032885650018,170.7100067138672,-1.1016903564852172,172.0800018310547,1.794684721099434,174.3300018310547,0.04352133096752753
11789,2019-12-05,172.75,173.1300048828125,171.00999450683594,171.9199981689453,979800.0,0.006467027582723883,1.6666602688982084,-2.6774463477062413,47.008527287319424,42.535052682485826,0.7995257269718365,1.6159829935801326,-9.770768424468002,-16.057366048114773,28.65432342636593,2.1200103759765625,-0.44181592433469064,-1.3110008239746094,-4.568106820697949,1.9461051727487302,-2.939553822336279,0.3175521743870604,1.8739244140624862,56.030480290545846,2.022072379237919,1.6285529983616651,12,-0.39499664306640625,-0.160003662109375,-10.290000915527344,-14.31500244140625,5.8899993896484375,3,0.033516603682389734,-4.327717084679694,171.63999938964844,2.500032885650018,170.7100067138672,-1.1016903564852172,172.0800018310547,0.033516603682389734
11790,2019-12-06,174.19000244140625,175.5500030517578,174.08999633789062,174.49000549316406,941100.0,0.00833575942926923,-4.839848637431719,-0.36144866256089714,46.79866810089559,42.99584961478605,-0.44069444958543613,-0.007103302131582723,-10.833583261843614,-17.29386946823223,27.123691335028084,2.8000030517578125,-0.7866394052393275,0.24500122070313068,-2.803431187511478,3.2934336289177395,-1.279214983404188,1.7692174248104493,-5.1100006103515625,78.97990179662185,25.01526055055477,1.5242162041073044,12,-1.8349990844726562,-1.600006103515625,-11.71500015258789,-15.7550048828125,4.220001220703125,4,0.020781876493773943,1.6666602688982084,172.75,-4.327717084679694,171.63999938964844,2.500032885650018,170.7100067138672,0.020781876493773943
11791,2019-12-09,174.42999267578125,174.8699951171875,173.6999969482422,173.88999938964844,733400.0,0.00137774976181948,-1.5434793425439106,-1.7999593103097502,45.20731676956781,42.856226129292644,-0.6082631659764104,-0.42481732261126126,-10.673569825962545,-17.3217895830187,25.851575126106717,1.1699981689453125,-0.9583544224374236,0.5839920043945312,-2.248318683308355,3.4163026920974175,-0.8321633394569119,2.0001473482459744,-5.220590820312509,82.68917828960092,31.080784458166605,1.4161553438514434,12,-2.0749893188476562,-0.2449951171875,-11.52749252319336,-15.9949951171875,5.3600006103515625,0,0.024709126860963604,-4.839848637431719,174.19000244140625,1.6666602688982084,172.75,-4.327717084679694,171.63999938964844,0.024709126860963604
11792,2019-12-10,174.4499969482422,175.6999969482422,173.38999938964844,174.42999267578125,816900.0,0.00011468367425848669,-1.2000072661217076,0.037045409590550735,49.96251017254465,43.78656502475522,-0.8299892167664211,-0.5344428391566396,-10.335059643694876,-17.14789236515685,24.54680128706054,2.30999755859375,-0.8863980268010039,0.6434967041015511,-2.128345912556341,3.4153393207594434,-0.7424246042274092,2.0294180124305115,-5.113783068847653,73.34756184849233,20.70100381973149,1.3859213083289506,12,-2.05999755859375,-0.2649993896484375,-11.547496795654297,-16.014999389648438,5.9799957275390625,1,0.029693367871523435,-1.5434793425439106,174.42999267578125,-4.839848637431719,174.19000244140625,1.6666602688982084,172.75,0.029693367871523435
11793,2019-12-11,176.8699951171875,177.0,174.49000549316406,175.1199951171875,995800.0,0.013872159422641417,1.4974948378476862,87.48131197559115,66.109100029075,46.21503383208665,-3.369137008474695,-2.9397720031442987,-12.239816078182002,-19.368167311694634,23.45798723940179,2.5500030517578125,-0.7028121457183545,2.9584953308105355,-0.11022435187987867,6.02721501350095,1.4241354894653284,4.492855172155743,-7.279229915039053,97.82963666793187,39.87674181892657,1.5343598413452106,12,-3.8299942016601562,-2.68499755859375,-13.062496185302734,-17.529998779296875,1.010009765625,2,0.007745860879731614,-1.2000072661217076,174.4499969482422,-1.5434793425439106,174.42999267578125,-4.839848637431719,174.19000244140625,0.007745860879731614
11794,2019-12-12,179.10000610351562,179.77999877929688,176.22999572753906,176.8000030517578,921700.0,0.012608192728509993,-1.0639446428175388,1.3142874581473214,70.50637972395091,49.39208909963464,-5.558143281060978,-4.974318780320061,-13.802315220458127,-21.46345536830745,23.189314269742734,3.5500030517578125,-0.6335874978882714,4.902506256103521,1.0709713814595148,8.734041130747528,2.9867388187815322,6.81827369342551,-9.064686813496081,89.3584860605337,26.417477840317332,1.9157674373219968,12,-4.670005798339844,-4.670005798339844,-14.457508087158203,-18.925010681152344,-1.5900115966796875,3,0.004020107181274879,1.4974948378476862,176.8699951171875,-1.2000072661217076,174.4499969482422,-1.5434793425439106,174.42999267578125,0.004020107181274879
11795,2019-12-13,177.27000427246094,180.4199981689453,176.77999877929688,179.16000366210938,1102500.0,-0.01021776531932106,-1.5365757699812324,-0.8217377747407668,61.11446843329875,51.88639956743418,-3.6512084319093674,-3.0145556670235862,-11.33454792256481,-19.536425993992907,22.849891244756442,3.6399993896484375,-0.5456230495622663,2.8920043945312557,-1.1663309830799165,6.950339772142428,0.8628367057256696,4.921172083336842,-6.45511062329922,55.19211317986274,-9.67425527434606,2.0291676888055843,12,-2.5200042724609375,-2.5200042724609375,-12.432506561279297,-16.900009155273438,2.3300018310546875,4,0.007728296294740478,-1.0639446428175388,179.10000610351562,1.4974948378476862,176.8699951171875,-1.2000072661217076,174.4499969482422,0.007728296294740478
11796,2019-12-16,177.47000122070312,178.89999389648438,177.2100067138672,178.4199981689453,881900.0,0.0011282052429737455,-1.299324247173983,0.5026440502813593,57.498396177205926,54.23947342751615,-3.359518337053345,-3.1965066645979334,-10.935143348808253,-19.63612956633773,22.361408897459064,1.6899871826171875,-0.4792523579966428,2.97650146484375,-1.301103537116262,7.254106466803762,0.837698963863744,5.115303965823756,-5.694597119563042,58.037020476734135,-5.492840107120998,2.138802500980002,12,-1.7550048828125,-2.720001220703125,-9.840003967285156,-16.26500701904297,-1.1699981689453125,0,0.005296683579988581,-1.5365757699812324,177.27000427246094,-1.0639446428175388,179.10000610351562,1.4974948378476862,176.8699951171875,0.005296683579988581
11797,2019-12-17,177.8000030517578,179.25,177.11000061035156,177.49000549316406,1176300.0,0.0018594795108177742,-2.999971479094176,-0.3263142678167012,57.88452226883808,55.787765440299566,-2.881008580107874,-3.554375506407382,-10.60764125102628,-19.814839848841302,22.098952725406097,2.1399993896484375,-0.2957808412317888,3.2085029602050668,-1.2834284333333414,7.700434353743475,0.9625372634358769,5.454468656974257,-5.160139543837204,55.81790298177177,-3.512131464249748,2.2459656967692014,12,-2.0850067138671875,-3.0500030517578125,-10.170005798339844,-16.595008850097656,-4.4300079345703125,1,0.011192295839250965,-1.299324247173983,177.47000122070312,-1.5365757699812324,177.27000427246094,-1.0639446428175388,179.10000610351562,0.011192295839250965
11798,2019-12-18,178.88999938964844,179.19000244140625,177.11000061035156,178.02000427246094,1394500.0,0.006130462987524954,1.829932114015238,2.8064579641661744,61.63793427441784,57.41325510553273,-3.1675420214923804,-4.527603779254491,-10.891407302161667,-20.74742681707363,21.683379435869792,2.0800018310546875,0.1793007526757151,4.076999664306641,-0.8073780154349777,8.961377344048259,1.6348108244358457,6.519188504177436,-5.472122415625364,63.4845372838643,7.477116492444068,2.442188839870803,12,-1.9850006103515625,-4.1399993896484375,-11.260002136230469,-16.99500274658203,-3.029998779296875,2,0.008608604681016763,-2.999971479094176,177.8000030517578,-1.299324247173983,177.47000122070312,-1.5365757699812324,177.27000427246094,0.008608604681016763
11799,2019-12-19,178.4600067138672,179.1300048828125,177.85000610351562,178.67999267578125,1043800.0,-0.002403670843805328,1.2856909306412718,-0.2528588466395398,62.99562305663907,59.212916767281996,-2.0589242141904833,-3.8193006502415585,-9.701264324323347,-20.163322081909428,22.174905569078437,1.279998779296875,0.8577892817611996,3.3460067749023494,-1.663015853892972,8.35502940369767,0.8414954605046887,5.85051808930001,-4.341917620351893,46.1540718756157,-9.148119281728391,2.504511314397665,12,-1.5550079345703125,-3.7100067138671875,-10.830009460449219,-16.56501007080078,-2.6500091552734375,3,-0.0032500381555214952,1.829932114015238,178.88999938964844,-2.999971479094176,177.8000030517578,-1.299324247173983,177.47000122070312,-0.0032500381555214952
11800,2019-12-20,180.30999755859372,180.4900054931641,178.61000061035156,180.3800048828125,2683100.0,0.01036641698491425,11.965168894031118,0.31823541652229054,76.56555527207279,62.697165489782556,-3.2961216294816325,-5.337281762133642,-10.80906172881626,-21.820373159323452,22.801826850145485,2.0299987792969034,1.4314509830293218,4.811497497558577,-0.5589966655256831,10.181991660642836,2.1262504160164326,7.496744579100721,-5.561717557535417,94.67432915598089,31.624562673258353,2.6852470815421308,12,-3.3699951171874716,-5.524993896484347,-11.669998168945284,-18.415000915527315,-2.4100036621093466,4,-0.015528828626642843,1.2856909306412718,178.4600067138672,1.829932114015238,178.88999938964844,-2.999971479094176,177.8000030517578,-0.015528828626642843
11801,2019-12-23,181.07000732421875,181.0800018310547,179.86000061035156,180.41000366210938,807800.0,0.004215017336340665,2.58827753343506,-9.427637314730262,84.81185428256467,66.56931483534032,-3.369536169727013,-5.80335353435359,-10.95200598548385,-22.336037742595977,23.32084913476121,1.220001220703125,1.9489424266577657,5.196006774902344,-0.63430196094086,11.026315510745547,2.2808524069807277,8.11116114282396,-5.632720264107746,99.74824927549601,30.554410452086884,2.9151543679216045,12,-3.285003662109375,-5.9900054931640625,-11.377510070800781,-18.605010986328125,-6.0900115966796875,0,-0.008118413659038426,11.965168894031118,180.30999755859372,1.2856909306412718,178.4600067138672,1.829932114015238,178.88999938964844,-0.008118413659038426
11802,2019-12-24,180.17999267578125,181.16000366210938,179.6999969482422,181.1000061035156,272200.0,-0.004915306856114854,1.8076821502978373,-1.3939520044388527,78.77353979980566,67.97647480986595,-1.7670713132581284,-4.763786995480018,-9.423525066609812,-21.20852403397467,23.52710746570933,1.4600067138671875,2.3924266956468045,4.055992126464844,-2.0702980027902527,10.18228225571994,0.9928470618372955,7.119137191092392,-3.95272554773814,75.80221610196631,2.684022630568336,3.063145064627547,12,-1.4849929809570312,-5.059989929199219,-9.479995727539062,-17.509994506835938,-3.7199859619140625,1,-0.02153396482263792,2.58827753343506,181.07000732421875,11.965168894031118,180.30999755859372,1.2856909306412718,178.4600067138672,-0.02153396482263792
11803,2019-12-26,181.27999877929688,181.27999877929688,179.91000366210938,180.69000244140625,471300.0,0.006105040227718295,3.6440800703460403,-0.6412910073971074,78.75923448914497,68.8934586726653,-2.4314225906444165,-5.690061012353908,-9.918114395894065,-21.982547298275904,23.7524567069453,1.3699951171875,2.920710784014716,4.860498046874994,-1.6694924011501087,11.390488494900097,1.5955028228624428,8.125493270887546,-4.263493805803165,100.0,23.699154576449104,3.264995224012555,12,-2.25,-6.099998474121094,-10.28750228881836,-18.610000610351562,0.75,3,-0.043634177600252344,1.8076821502978373,180.17999267578125,2.58827753343506,181.07000732421875,11.965168894031118,180.30999755859372,-0.043634177600252344
11804,2019-12-27,181.1300048828125,182.33999633789062,180.63999938964844,181.88999938964844,616500.0,-0.0008274155863547961,1.0482034029175744,-1.28813427817721,75.6277624138172,70.5060468927229,-2.1939034085515914,-5.339708777931747,-9.151641590937516,-21.540857818389753,24.254566687944738,1.6999969482421875,3.4103083032647703,4.409503936767578,-2.4146901533457026,11.233698026880859,0.9974068917109378,7.8216009818242185,-3.3460710242742095,67.56051364497297,-8.05439396637432,3.412097045056639,12,-1.4050064086914062,-5.420005798339844,-10.10750961303711,-18.460006713867188,4.629989624023466,4,-0.02909514785179035,3.6440800703460403,181.27999877929688,1.8076821502978373,180.17999267578125,2.58827753343506,181.07000732421875,-0.02909514785179035
11805,2019-12-30,179.91000366210938,180.7100067138672,179.36000061035156,180.25999450683597,732700.0,-0.006735500402003769,1.1599833986401533,0.4605175979280395,68.87053586441134,71.76961796907906,-0.6258512448553688,-3.8791180114493216,-7.3553134217524985,-20.03393273307904,24.71558942878683,1.7700042724609375,3.4503159478777263,2.9105026245117074,-3.958303127629705,9.77930837665312,-0.5239002515589846,6.344905500582399,-1.214857307700612,18.456504708213643,-53.9393658097479,3.4344028760707044,12,-0.18500518798828125,-4.200004577636719,-9.412506103515625,-17.240005493164062,6.160003662109375,0,-0.022789205825463066,1.0482034029175744,181.1300048828125,3.6440800703460403,181.27999877929688,1.8076821502978373,180.17999267578125,-0.022789205825463066
11806,2019-12-31,179.6300048828125,180.10000610351562,178.91000366210938,179.39999389648438,816100.0,-0.0015563269056607654,1.034168861994314,-0.6571914374154761,67.5236908477292,72.84063670006697,-0.008084433416684078,-3.1668568624029945,-6.53387958939129,-19.494945272072528,25.719446868355345,1.19000244140625,3.1941632721262465,2.2530036926269474,-4.30002356956723,8.806030954821125,-1.0235099384701414,5.529517323724036,2.709991455078125,20.991334056978133,-49.16565841093268,3.2765136310970893,12,0.09499359130859375,-3.9200057983398438,-8.740009307861328,-16.960006713867188,3.9099884033203125,1,-0.009630968876590318,1.1599833986401533,179.91000366210938,1.0482034029175744,181.1300048828125,3.6440800703460403,181.27999877929688,-0.009630968876590318
11807,2020-01-02,181.67999267578125,181.6999969482422,178.97999572753906,180.1499938964844,1257500.0,0.011412279336662667,2.464953543521362,6.651850869045916,66.68978603815862,73.40195356270482,-1.6201973297888514,-4.588096413269994,-8.045489076827039,-21.250317746813295,27.861887610740986,2.720001220703125,3.3033252749210646,3.7544921875000057,-2.263466562392182,9.772450937392193,0.7455128125539261,6.763471562446085,0.5914038085937534,80.75786963716925,13.518771197171773,3.0089793749460885,1,-1.584991455078125,-5.969993591308594,-10.83499526977539,-19.009994506835938,2.160003662109375,3,-0.03687801199000884,1.034168861994314,179.6300048828125,1.1599833986401533,179.91000366210938,1.0482034029175744,181.1300048828125,-0.03687801199000884
11808,2020-01-03,179.11000061035156,180.07000732421875,177.50999450683594,178.7100067138672,1400800.0,-0.014145707667524987,1.206900634026992,0.2614341278547969,50.03387971923798,71.96175985854916,1.0999558696651945,-1.5070433184571357,-5.023259180853586,-18.37099863961248,28.99969498485583,4.1699981689453125,3.4451283214684736,0.8110000610351449,-4.443184261750531,6.065184383820821,-1.8160921003576789,3.4380922224279686,3.0941680175781414,33.12640780440957,-30.021157385318332,2.6270921613928317,1,0.8149948120117188,-3.4000015258789062,-7.837505340576172,-16.44000244140625,8.020004272460938,4,-0.014795343015208573,2.464953543521362,181.67999267578125,1.034168861994314,179.6300048828125,1.1599833986401533,179.91000366210938,-0.014795343015208573
11809,2020-01-06,178.5399932861328,178.58999633789062,176.8000030517578,178.0399932861328,1587300.0,-0.003182442757391213,4.966583591882407,1.2500190737773709,54.70715319880554,69.53304851707502,1.8802286071553453,-0.5070184889674465,-3.9999253910402786,-17.556026495266508,30.139414938079856,2.30999755859375,3.557379597641841,-0.048506927490223006,-4.6073876893670445,4.5103738343865984,-2.3279473084286337,2.2309334534481877,3.4764083769531453,35.510049015028365,-27.46058038922878,2.2794403809384045,1,1.0300064086914062,-2.8299942016601562,-7.267498016357422,-15.8699951171875,11.1300048828125,0,0.01954747185170369,1.206900634026992,179.11000061035156,2.464953543521362,181.67999267578125,1.034168861994314,179.6300048828125,0.01954747185170369
11810,2020-01-07,177.80999755859375,178.38999938964844,176.19000244140625,177.66000366210938,1144100.0,-0.004088695838411649,2.3587802264361923,0.29998779296875,51.212541384872225,65.79979152844253,2.4789990206672314,0.5355409765396644,-2.767382320698232,-16.498357552728038,30.65793571014478,2.3499908447265625,3.4947579666155946,-0.9595024108886605,-5.04607055167358,3.127065729896259,-3.0027864812811345,1.0837816595038134,3.8934201878125236,29.401029623126917,-32.781162971020386,2.0432840703924664,1,1.4550018310546875,-2.0999984741210938,-6.537502288818359,-15.139999389648438,11.260009765625,1,0.04471062964624606,4.966583591882407,178.5399932861328,1.206900634026992,179.11000061035156,2.464953543521362,181.67999267578125,0.04471062964624606
11811,2020-01-08,178.74000549316406,179.4600067138672,177.39999389648438,178.25999450683594,1168400.0,0.0052303467034457984,1.1458316776603354,3.200203458799593,53.21478370502725,62.959929740133816,1.3228327065923224,-0.057988875880425894,-3.5502133837758265,-17.09243671330327,31.457918435971315,2.0600128173828125,3.4687477700612135,-0.2449951171875,-3.786208762902021,3.296218528527021,-2.0156019400447747,1.5256117056697747,2.5223390288421967,46.27959335702002,-16.017463734976218,1.7706068228572611,1,0.524993896484375,-3.0300064086914062,-7.467510223388672,-16.07000732421875,9.119995117187528,2,0.04100929621676119,2.3587802264361923,177.80999755859375,4.966583591882407,178.5399932861328,1.206900634026992,179.11000061035156,0.04100929621676119
11812,2020-01-09,179.6300048828125,179.8000030517578,178.11000061035156,179.4499969482422,1264400.0,0.004979295973460696,5.499955984623962,0.37500794710407526,52.56590009407118,60.04955925179229,0.38734680547798916,-0.5692005477190207,-4.2193748079565125,-17.695403443518387,32.140432475624195,1.69000244140625,3.066326857868063,0.38600387573242756,-2.4451785102521058,3.217186261716961,-1.0295873172598249,1.80159506872468,1.2265522727457494,88.65974516281264,25.417675930085785,1.41559119299226,1,-0.3650054931640625,-3.9200057983398438,-8.35750961303711,-16.960006713867188,6.849990844726534,3,0.02176690027855388,1.1458316776603354,178.74000549316406,2.3587802264361923,177.80999755859375,4.966583591882407,178.5399932861328,0.02176690027855388
11813,2020-01-10,178.24000549316406,180.66000366210938,178.00999450683594,179.50999450683594,1157500.0,-0.007738124766824117,-2.063574943992662,-7.055183521234212,49.28478169422111,57.12256139405938,1.4536400814056947,0.9788871958014624,-2.700408275450968,-16.068407809755684,32.65106675128621,2.6500091552734375,2.413750867343879,-1.072496032714838,-3.7223153589519598,1.5773232935222836,-2.397405695833413,0.252413630403737,-2.0500030517578125,45.86135328695391,-18.734963213726935,1.3249096631185635,1,0.7049942016601562,-1.5650100708007812,-5.767505645751953,-15.57000732421875,9.289993286132812,4,0.031418260054650426,5.499955984623962,179.6300048828125,1.1458316776603354,178.74000549316406,2.3587802264361923,177.80999755859375,0.031418260054650426
11814,2020-01-13,179.82000732421875,179.8699951171875,178.1999969482422,178.58999633789062,698500.0,0.008864462423478159,1.5113007962185356,-0.9685209659978373,48.37859126483221,54.84567866077282,-0.37071089533404233,-0.5738287403545996,-4.058856448939082,-17.38592838902514,32.60049164484502,1.6699981689453125,1.9493712457384902,0.4715057373046818,-2.1857114234030064,3.12872289801237,-0.8571028430491765,1.8001143176585401,-3.5406048583984386,81.20814074948967,19.57310639792533,1.3286085803538443,1,-0.8750076293945312,-3.1450119018554688,-7.347507476806641,-17.150009155273438,10.17999267578125,0,0.04065174764126045,-2.063574943992662,178.24000549316406,5.499955984623962,179.6300048828125,1.1458316776603354,178.74000549316406,0.04065174764126045
11815,2020-01-14,178.63999938964844,180.3300018310547,178.2100067138672,179.6999969482422,1127000.0,-0.006562161531017741,-1.2083479034873001,-0.8617789356159286,42.17641423693842,52.02931459290717,0.6819120900277085,0.752667968932883,-2.613890726821097,-15.947157134763046,32.4726225729075,2.1199951171875,1.3456619056948398,-0.7770019531249943,-3.2744446191248926,1.720440712874904,-2.0257232861249577,0.47171937987496904,-2.2729848999023545,38.03686437504681,-18.001441792586363,1.2487213329999514,1,0.30500030517578125,-0.7750015258789062,-6.167499542236328,-15.970001220703125,10.94000244140625,1,0.061744283570211556,1.5113007962185356,179.82000732421875,-2.063574943992662,178.24000549316406,5.499955984623962,179.6300048828125,0.061744283570211556
11816,2020-01-15,178.41000366210938,179.2899932861328,177.02000427246094,178.41000366210938,1262200.0,-0.0012874816856520699,1.5795633854103448,-0.0,44.048454623814806,49.51361110242452,0.8053416550505688,1.1138023342242604,-2.2518682989302192,-15.451998880600684,32.10266172076823,2.269989013671875,0.8095611786875736,-1.0539978027343864,-3.4295686042282796,1.3215729987595068,-2.241783203481333,0.13378759801256024,-1.9571293889160302,38.18680282203806,-14.717346960967717,1.1877854007469422,1,0.0149993896484375,-0.5450057983398438,-5.937503814697266,-15.740005493164062,4.649993896484347,2,0.05975003331258466,-1.2083479034873001,178.63999938964844,1.5113007962185356,179.82000732421875,-2.063574943992662,178.24000549316406,0.05975003331258466
11817,2020-01-16,179.7899932861328,180.0,178.36000061035156,179.52999877929688,1104200.0,0.0077349341163457375,3.8234713340065074,100.0,45.082483187610855,48.96345593224373,-0.9732901501812421,-0.11537341041108107,-3.568438500665991,-16.46908851150792,31.725740688866548,1.6399993896484375,0.4622208727625434,0.22649230957031818,-2.0187471407228657,2.471731759863502,-0.8961274155762737,1.34911203471691,-3.252976425161137,76.09861203683909,27.94754099636843,1.1226197251465855,1,-1.364990234375,-1.9249954223632812,-6.519992828369141,-17.1199951171875,-2.1999969482421875,3,0.044885742397106076,1.5795633854103448,178.41000366210938,-1.2083479034873001,178.63999938964844,1.5113007962185356,179.82000732421875,0.044885742397106076
11818,2020-01-17,180.42999267578125,180.72000122070312,179.1300048828125,180.13999938964844,2144900.0,0.0035597052869893453,2.6551204026869177,1.115382358119608,47.76210704187976,48.19178413702976,-1.5716316501821552,-0.6683515947817114,-4.158195598328604,-16.721856971742483,31.41426859068033,1.589996337890625,0.155324375962266,0.7894920349121151,-1.4641062765444701,3.0430903463687002,-0.33730712081617753,1.9162911906404076,-3.810516078786833,92.16192475348788,44.54655440712183,1.1267991557282955,1,-1.9749908447265625,-2.0149917602539062,-7.142494201660156,-17.759994506835938,-4.4399871826171875,4,0.03353102753060111,3.8234713340065074,179.7899932861328,1.5795633854103448,178.41000366210938,-1.2083479034873001,178.63999938964844,0.03353102753060111
11819,2020-01-21,177.8800048828125,179.72000122070312,177.4199981689453,179.22000122070312,1175900.0,-0.014132837646071872,-1.0353921356811062,-4.620784004209418,44.01885007696844,47.39248510281823,0.9777078951931628,1.9351733242615978,-1.6307269935018098,-13.79074486575638,30.759434666473734,3.0099945068359375,-0.37074344594824993,-1.7314956665039176,-4.062648970676946,0.599657637669111,-2.897072318590432,-0.5659190144174033,-1.096507300869746,23.243278910274125,-26.90134186160653,1.165576652086514,1,0.9899978637695312,1.3849945068359375,-4.267505645751953,-15.210006713867188,-7.75,1,0.05425002041596416,2.6551204026869177,180.42999267578125,3.8234713340065074,179.7899932861328,1.5795633854103448,178.41000366210938,0.05425002041596416
11820,2020-01-22,177.50999450683594,179.42999267578125,176.97999572753906,179.08999633789062,1151000.0,-0.0020801122431963748,1.1681441621486588,1.1791090664783985,43.78659854764083,46.34490897421973,1.4535431590389862,2.1973165341606773,-1.2544719420268393,-13.042682713092432,29.67868984953007,2.4499969482421875,-0.441152183380467,-1.9615058898925781,-4.44722249422523,0.5242107144400734,-3.204364192058904,-0.7186475877262524,-0.5690367793427811,14.171069541625018,-38.02288077414199,1.2428583021663253,1,1.3400039672851562,1.7550048828125,-3.0799942016601562,-14.594993591308594,-9.729995727539062,2,0.07036226623669384,-1.0353921356811062,177.8800048828125,2.6551204026869177,180.42999267578125,3.8234713340065074,179.7899932861328,0.07036226623669384
11821,2020-01-23,179.60000610351562,179.77999877929688,175.0500030517578,176.3699951171875,1431600.0,0.011774050258331892,1.6350978008619736,-2.044308381701063,43.91817008814401,45.38405008467227,-0.5606016110035057,-0.008928271454976766,-3.3106004972081564,-14.784157388980049,28.088491448390595,4.7299957275390625,-0.49973291649001794,0.2020057678222713,-2.168980372384908,2.5729919080294508,-0.9834873022813042,1.3874988379258468,1.1199951171875,80.24699331788617,30.358089184575647,1.1854930701035855,1,-1.7150039672851562,-0.9050064086914062,-4.850006103515625,-16.365005493164062,-6.32000732421875,3,0.05556790305333803,1.1681441621486588,177.50999450683594,-1.0353921356811062,177.8800048828125,2.6551204026869177,180.42999267578125,0.05556790305333803
11822,2020-01-24,176.3000030517578,180.0,175.25999450683594,180.0,1093800.0,-0.018374181178233306,1.5621672447140624,-1.1455059948413187,42.12003683329511,44.58796732234716,2.4779483987306605,3.1468313448683602,0.023356175840490323,-11.178572289046713,26.528021698946425,4.7400054931640625,-0.524763735650339,-2.9039978027343807,-5.615992281194593,-0.1920033242741681,-4.259995041964487,-1.5480005635042744,4.3065982055664165,22.04586249862079,-28.725628172304997,1.3559972392301054,1,1.5849990844726562,2.3949966430664062,-1.0675048828125,-13.06500244140625,-7.44000244140625,4,0.03834370045275226,1.6350978008619736,179.60000610351562,1.1681441621486588,177.50999450683594,-1.0353921356811062,177.8800048828125,0.03834370045275226
11823,2020-01-27,173.3699951171875,174.74000549316406,170.3800048828125,173.02000427246094,1226300.0,-0.016619443470515027,1.8219962766719175,-0.09459219821595741,37.19664775505546,43.34552915459418,5.190314388764676,5.7485905414752665,2.9691226958974823,-7.880275467599631,25.313666624763957,5.9199981689453125,-0.7375793232148453,-5.438505554199224,-9.037724457928363,-1.8392866504700862,-7.2381150060637935,-3.6388961023346553,7.125474176025392,31.08099534305328,-20.727825293984147,1.799609451864572,1,2.1800079345703125,2.9900054931640625,1.8625030517578125,-10.134994506835938,4.029998779296875,0,0.024341012514020433,1.5621672447140624,176.3000030517578,1.6350978008619736,179.60000610351562,1.1681441621486588,177.50999450683594,0.024341012514020433
11824,2020-01-28,175.86000061035156,176.77000427246094,172.9199981689453,174.22000122070312,1138400.0,0.01436237851584976,1.2254327357720889,4.685835113571958,45.55809907008398,43.72127191383258,2.323890813996883,2.9971938088575314,0.5689454681468646,-10.011396970968633,23.486049680289256,3.850006103515625,-0.9669305473771317,-2.684999847412115,-6.339813917424976,0.9698142226007462,-4.5124068824185315,-0.8575928124056986,4.230850106445303,56.964641465859636,2.2254919071867434,1.827407035006424,1,-0.30999755859375,0.5,-0.032501220703125,-12.625,-8.149993896484375,1,0.0007392521458051693,1.8219962766719175,173.3699951171875,1.5621672447140624,176.3000030517578,1.6350978008619736,179.60000610351562,0.0007392521458051693
11825,2020-01-29,175.80999755859375,177.97999572753906,175.3000030517578,176.82000732421875,1228200.0,-0.00028433442274689025,-1.6403884604398744,-0.6158598423878153,43.046974859596844,43.609996384475025,2.157082003308574,2.871509298835093,0.7010212311737405,-9.674043200066393,22.097249987891548,2.67999267578125,-1.049991997094594,-2.5300025939941406,-6.319889901536186,1.2598847135479048,-4.424946247765149,-0.6350589402231321,3.892419324843729,56.44485895922951,0.6093751147278823,1.8949436537710191,1,-0.2599945068359375,0.5500030517578125,0.0175018310546875,-12.574996948242188,-11.699996948242188,2,-0.03230756358942688,1.2254327357720889,175.86000061035156,1.8219962766719175,173.3699951171875,1.5621672447140624,176.3000030517578,-0.03230756358942688
11826,2020-01-30,177.89999389648438,177.99000549316406,173.9199981689453,173.97000122070312,1647600.0,0.011887812791727459,-1.0198553632955965,-3.8910442349528642,46.115829660812565,43.724812659275216,-0.014379395699421593,0.6801300895553481,-1.3292811755341916,-11.47774532695081,21.0323206295222,4.07000732421875,-1.1979723360439607,-0.3535057067871037,-4.0981232888117916,3.391111875237584,-2.2258144977994334,1.518803084225226,1.429526506928113,78.17040364434631,25.39281876997355,1.872308791012339,1,-2.3499908447265625,-1.5399932861328125,-2.0374908447265625,-14.42498779296875,-23.379989624023438,3,-0.05688586545470076,-1.6403884604398744,175.80999755859375,1.2254327357720889,175.86000061035156,1.8219962766719175,173.3699951171875,-0.05688586545470076
11827,2020-01-31,174.97999572753906,179.47000122070312,174.89999389648438,177.89999389648438,3070500.0,-0.01641370584107149,-1.9675354593239567,-0.7430034633244809,43.1512452572771,43.21249468320825,2.404418129187917,3.2384836454199615,1.5957895000709357,-8.305006019459483,19.28658644827079,4.57000732421875,-1.2235860644188108,-2.938504028320324,-6.590057089756158,0.7130490331155102,-4.764280559038241,-1.1127274976024069,-4.5999908447265625,50.60498017531667,-2.921573990205246,1.8257765307179181,1,0.2100067138671875,1.3800048828125,1.4525070190429688,-10.459991455078125,-10.360000610351562,4,-0.009715378841872013,-1.0198553632955965,177.89999389648438,-1.6403884604398744,175.80999755859375,1.2254327357720889,175.86000061035156,-0.009715378841872013
11828,2020-02-03,176.4600067138672,180.1499938964844,174.5800018310547,175.5800018310547,1898000.0,0.008458172490943827,-2.868043487475118,-0.30137172419198915,42.911399332348275,43.08944460047268,0.3375384708554634,1.6335135539100634,0.18264145808677767,-9.579383792981588,18.161656498182342,5.569992065429716,-1.2482007347478543,-1.3259933471679801,-4.987806046019898,2.335819351683938,-3.156899696593939,0.5049130022579789,-5.898201904296883,48.962802722523946,-1.0183378250221082,1.8309063494259556,2,-1.19500732421875,-0.100006103515625,0.4474945068359375,-9.885002136230469,-18.030014038085938,0,-0.04306928377169994,-1.9675354593239567,174.97999572753906,-1.0198553632955965,177.89999389648438,-1.6403884604398744,175.80999755859375,-0.04306928377169994
11829,2020-02-04,182.02999877929688,182.69000244140625,178.77999877929688,179.3699951171875,1178200.0,0.03156518108072803,-1.0364621828036462,3.022714662227771,56.03417228572654,44.45028612692665,-5.120326835422645,-3.859488014987562,-5.189264561128738,-14.944074051749737,17.613509434500877,6.2299957275390625,-1.2668190151031808,4.069498443603521,-0.04788845298639899,8.186885340193442,2.010804995308547,6.128191891898496,-11.084666406249994,92.47430626479989,39.28935877452854,2.0586934482949664,2,-5.4949951171875,-5.4949951171875,-4.924999237060547,-14.80999755859375,-41.83999633789065,1,-0.025435394791306742,-2.868043487475118,176.4600067138672,-1.9675354593239567,174.97999572753906,-1.0198553632955965,177.89999389648438,-0.025435394791306742
11830,2020-02-05,185.75999450683597,185.75999450683597,183.5399932861328,184.8000030517578,1584700.0,0.02049110450229441,3.6250437104616857,0.36089854640158014,61.63340953869594,46.418646065876864,-8.445081953368259,-7.3396601496667415,-8.679549850728336,-18.449943985707563,17.624829300501556,3.729995727539091,-1.2965619332105973,7.4019943237304915,2.0085189041453475,12.795469743315635,4.705256613937905,10.098732033523078,-14.109981929687535,100.0,43.06237645499284,2.6967377097925747,2,-7.689994812011747,-7.689994812011747,-8.042495727539091,-17.949996948242216,-29.30999755859378,2,-0.09716832647895313,-1.0364621828036462,182.02999877929688,-2.868043487475118,176.4600067138672,-1.9675354593239567,174.97999572753906,-0.09716832647895313
11831,2020-02-06,186.07000732421875,186.4900054931641,184.4499969482422,186.13999938964844,1073000.0,0.0016688890318166116,4.298694092701266,-0.07290905044981823,60.28834678808356,48.437347171964475,-8.650502096141025,-7.454570948136052,-8.771611268734262,-18.530475529642445,17.35702334314501,2.0400085449219034,-1.0323549630163882,7.345507049560553,0.9412622240611768,13.749751875059928,4.143384636810879,10.547629462310226,-13.29119619269531,96.47356809568811,40.22636960095539,3.2021224127496852,2,-7.635002136230469,-7.635002136230469,-8.352508544921875,-17.540008544921875,-36.850006103515625,3,-0.1180201313992687,3.6250437104616857,185.75999450683597,-1.0364621828036462,182.02999877929688,-2.868043487475118,176.4600067138672,-0.1180201313992687
11832,2020-02-07,183.5399932861328,185.2400054931641,182.94000244140625,184.67999267578125,996600.0,-0.013597108284504444,1.0353783935238374,16.28755177676041,54.79789550499641,50.39304136640236,-5.5713840350784665,-4.866098531020668,-6.100776404494411,-15.735780108490331,16.764128815449837,3.1300048828125,-0.7680745312988222,4.619993591308599,-2.13002090943084,11.370008092048039,1.2449863409388797,7.995000841678319,-9.390062718445307,75.23080352681608,22.554717761530235,3.375007250369719,2,-3.834991455078125,-5.104988098144531,-5.8224945068359375,-14.224998474121094,-24.039993286132812,4,-0.1581126189126022,4.298694092701266,186.07000732421875,3.6250437104616857,185.75999450683597,-1.0364621828036462,182.02999877929688,-0.1581126189126022
11833,2020-02-10,183.83999633789062,183.9600067138672,182.19000244140625,183.05999755859372,908500.0,0.001634537772321476,2.470530157970321,-0.6842098218468748,59.8806012435684,51.984430496789514,-4.727141455412237,-4.980401083093739,-6.259694431761147,-15.777687547994987,15.773181729532473,1.7700042724609375,-0.637995485916349,4.639997100830072,-2.4474088508914633,11.727403052551608,1.0962941249693188,8.183700076690826,-8.456058277655472,65.6289643625451,8.848551866478587,3.5437029758607625,2,-3.6349945068359375,-5.404991149902344,-5.937496185302734,-14.4949951171875,-42.08000183105469,0,-0.10454744127266802,1.0353783935238374,183.5399932861328,4.298694092701266,186.07000732421875,3.6250437104616857,185.75999450683597,-0.10454744127266802
11834,2020-02-11,187.1300048828125,187.6999969482422,184.5500030517578,184.7899932861328,1027000.0,0.01789604335541317,-1.234044510337588,3.0000195625805866,64.54049590970209,54.37259950235676,-6.984919430550775,-8.110513643577661,-9.35909721548046,-18.784975034020874,15.061907089732546,3.8600006103515625,-0.10339536206743105,7.564505767822254,-0.36183354971575454,15.490845085360263,3.60133610905325,11.527675426591259,-10.635460079284456,89.65530610379864,26.349717230026023,3.963169658769,2,-6.32000732421875,-8.090003967285156,-9.312507629394531,-16.930007934570312,-50.800003051757784,1,-0.1533693766801546,2.470530157970321,183.83999633789062,1.0353783935238374,183.5399932861328,4.298694092701266,186.07000732421875,-0.1533693766801546
11835,2020-02-12,189.6699981689453,190.0500030517578,187.16000366210938,187.75999450683597,979100.0,0.013573415378915099,1.1647826633596599,0.8162368360992347,65.0163714347475,56.47265969946064,-8.216130059634764,-10.310418586754338,-11.649894379512034,-21.00177393481556,14.339518329206207,2.9199981689453125,0.9407346029920518,9.552999114990229,0.450207537668291,18.655790692312166,5.001603326329246,14.104394903651212,-11.830799108051565,95.16533265516497,32.59810032021551,4.551395788660976,2,-7.3549957275390625,-9.454994201660156,-12.029998779296875,-19.470001220703125,-63.88999938964844,2,-0.2608741298318864,-1.234044510337588,187.1300048828125,2.470530157970321,183.83999633789062,1.0353783935238374,183.5399932861328,-0.2608741298318864
11836,2020-02-13,189.07000732421875,189.6100006103516,187.8800048828125,188.6300048828125,659200.0,-0.003163340805181658,1.2763266207560708,0.23036732867848297,70.710332263124,59.53478047788808,-6.554299685030372,-9.350251483641841,-10.730006152036196,-20.065863137527117,14.251928604169272,1.7899932861328125,1.680363255715264,8.420008087158209,-1.4757603736442206,18.31577654796064,3.4721238567570083,13.36789231755941,-9.521295704604029,87.53186194097218,19.019422331697967,4.947884230401213,2,-6.7550048828125,-8.855003356933594,-11.582508087158203,-18.870010375976562,-70.98001098632812,3,-0.1725287412722183,1.1647826633596599,189.6699981689453,-1.234044510337588,187.1300048828125,2.470530157970321,183.83999633789062,-0.1725287412722183
11837,2020-02-14,187.8600006103516,189.0,186.1100006103516,189.0,765100.0,-0.00639978138781272,4.070177082357301,-2.590893327784649,74.88833733891414,63.08777358972873,-3.7158937936048915,-7.910222329938506,-9.163401053609988,-18.511427330086434,13.673405676775802,2.960006713867159,2.541912077124124,6.806501007080101,-3.5872001973001773,17.20020221146038,1.6096504048899476,12.003351609270254,-6.841108190236838,72.13737568261757,-1.0640414786272459,5.196850602190142,2,-3.444999694824247,-7.644996643066435,-10.372501373291044,-17.660003662109403,-50.160003662109375,4,-0.20568508072026115,1.2763266207560708,189.07000732421875,1.1647826633596599,189.6699981689453,-1.234044510337588,187.1300048828125,-0.20568508072026115
11838,2020-02-18,186.47999572753903,187.5399932861328,185.2700042724609,187.5,778700.0,-0.007345921847806691,3.1272871034416307,0.8947410689189481,68.96425632557853,64.52444959415672,-0.8549927252065856,-6.380877715803962,-7.465462307849862,-16.758309604007337,12.7101217872018,2.589996337890682,3.2194201594802507,5.123995971679648,-5.54189496403788,15.789886907397175,-0.20894949617911607,10.456941439538411,-4.196747818994254,35.090775923294935,-38.50533075429028,5.33294546785877,2,-0.35999298095700283,-6.264991760253878,-8.992496490478487,-16.279998779296847,-42.94999694824216,1,-0.1446803750840856,4.070177082357301,187.8600006103516,1.2763266207560708,189.07000732421875,1.1647826633596599,189.6699981689453,-0.1446803750840856
11839,2020-02-19,187.52999877929688,188.19000244140625,186.2700042724609,186.9199981689453,974100.0,0.005630647124702737,-1.0104814936128097,-0.5980373090789248,70.20687739207571,65.47705713342114,-1.1653209231252504,-7.0313608843017334,-8.214559374033911,-17.463467656399985,12.687419224711057,1.919998168945341,4.3279934626581,5.691499328613276,-5.183343144523519,16.56634180175007,0.2540780920448924,11.128920565181659,-4.15940515070227,47.28023188257784,-27.308690110484733,5.437421236568391,2,-1.4099960327148438,-7.314994812011719,-9.720001220703125,-13.415000915527344,-37.03999328613281,2,-0.24406764021967187,3.1272871034416307,186.47999572753903,4.070177082357301,187.8600006103516,1.2763266207560708,189.07000732421875,-0.24406764021967187
11840,2020-02-20,190.0,190.8500061035156,187.08999633789062,187.22000122070312,1047000.0,0.013171232532295019,-1.4736836821763604,4.557370488030617,70.59222519411043,66.62193251186858,-3.3197328002041218,-8.977970140353364,-10.395171634686335,-19.582096789387975,13.1062652634756,3.7600097656249716,5.508644723594102,7.537000274658197,-3.7190583856502144,18.79305893496661,1.9089709445040057,13.16502960481239,-5.694289052162532,84.76692070627986,10.191875087144524,5.628029330154203,2,-3.4799957275390625,-9.384994506835938,-12.19000244140625,-15.885002136230469,-46.69999694824219,3,-0.2824736745733962,-1.0104814936128097,187.52999877929688,3.1272871034416307,186.47999572753903,4.070177082357301,187.8600006103516,-0.2824736745733962
11841,2020-02-21,189.5800018310547,189.8999938964844,188.13999938964844,188.75999450683597,1133800.0,-0.0022105166786595687,1.4109654898517459,0.29496679290849187,77.15771368237006,69.10635675379899,-2.625590775418317,-8.1919664065922,-9.692435133887074,-18.803534008278774,14.464968161062716,1.8600006103515625,5.931438716782168,6.618002319335943,-4.983218482472381,18.219223121144267,0.817391918431781,12.418612720240105,-4.227203658308724,77.24007427035444,-0.35186206029270295,5.800610400904168,2,-3.05999755859375,-8.964996337890625,-11.175003051757812,-15.465003967285156,-47.22999572753906,4,-0.33653340244512475,-1.4736836821763604,190.0,-1.0104814936128097,187.52999877929688,3.1272871034416307,186.47999572753903,-0.33653340244512475
11842,2020-02-24,183.05999755859372,185.22000122070312,181.97000122070312,183.7899932861328,1656200.0,-0.03439183568671611,-1.2336858774363035,-0.8902307406029684,60.33832223263793,69.15721464147337,4.267990615172607,-1.2011363324901936,-2.960270993107372,-11.983987540911613,15.079677217851245,7.6100006103515625,5.694434263384721,-0.2400016784668253,-11.409858389007212,10.929855032073561,-5.824930033737019,5.344926676803368,7.790008544921875,12.274726785345791,-66.09081985067414,5.584928355270194,2,3.3500061035156534,-2.444992065429659,-4.91499710083005,-8.94499969482419,-40.94000244140622,0,-0.35491096955743995,1.4109654898517459,189.5800018310547,-1.4736836821763604,190.0,-1.0104814936128097,187.52999877929688,-0.35491096955743995
11843,2020-02-25,177.58999633789062,184.22999572753903,176.6199951171875,184.0200042724609,1871700.0,-0.029880920428572932,1.2219009580750388,8.808281599464513,43.02326027473462,66.76641068203254,9.787450450224128,4.849882908330187,2.58468677067944,-6.183174268901723,14.689239817346635,7.610000610351534,5.347287549612474,-5.921002960205072,-16.44161731798377,4.599611397573625,-11.181310139094421,-0.6606957813157237,13.082409667968733,6.8165879958566595,-66.88240435315436,5.260307178889346,2,6.1450042724609375,3.0250091552734375,0.5550041198730469,-1.8799972534179688,-40.31999206542969,1,-0.22461850448913756,-1.2336858774363035,183.05999755859372,1.4109654898517459,189.5800018310547,-1.4736836821763604,190.0,-0.22461850448913756
11844,2020-02-26,175.99000549316406,180.0,175.67999267578125,179.52999877929688,1673100.0,-0.009009464934513267,-1.0769171517545693,0.5505425999710511,33.546685469886896,63.26977890815914,10.77405985016864,6.809225296135423,4.1706966483992005,-4.200994766853938,15.189126048748246,4.32000732421875,5.328843022155837,-7.52749404907226,-18.028346370767025,2.973358272622505,-12.777920209919643,-2.2770678882248774,14.120304077148432,2.0435896043179254,-65.50592221965685,5.250426160847382,2,7.274993896484375,4.625,2.444995880126953,-0.28000640869140625,-34.38999938964844,2,-0.18444233024998702,1.2219009580750388,177.58999633789062,-1.2336858774363035,183.05999755859372,1.4109654898517459,189.5800018310547,-0.18444233024998702
11845,2020-02-27,170.1300048828125,176.97000122070312,169.63999938964844,172.25,2031000.0,-0.03329734886893443,-3.7290241285279726,0.5988698129717195,27.38366479179389,58.455704744678016,15.165657021316918,12.882362219305634,10.007329770055975,1.999981566277853,16.557730081053382,7.3300018310546875,4.949300861972745,-13.103495025634771,-24.7290461331429,-1.4779439181266412,-18.916270579388822,-7.2907194718807204,19.114485673828113,2.418586505533004,-58.93287244978988,5.812775553754058,2,10.114997863769531,10.114997863769531,8.937496185302734,5.579994201660156,-29.720001220703125,3,-0.11544112635026782,-1.0769171517545693,175.99000549316406,1.2219009580750388,177.58999633789062,-1.2336858774363035,183.05999755859372,-0.11544112635026782
11846,2020-02-28,167.77999877929688,167.9199981689453,162.38999938964844,163.85000610351562,2842000.0,-0.013813002034146371,1.627083137010431,-1.8537743997236138,27.52426020360427,53.19302950742136,15.844278623609995,15.215433385839333,12.29973183580185,4.654094765477737,17.879736819794854,7.7400054931640625,3.9755412231604623,-14.947501373291004,-28.302748943074562,-1.5922538035074467,-21.625125158182783,-8.269877588399225,19.89613248398436,23.609281460138337,-34.49996716266021,6.6776237848917805,2,8.840003967285156,8.840003967285156,11.27750015258789,7.930000305175781,-16.740005493164062,4,-0.14590532784387977,-3.7290241285279726,170.1300048828125,-1.0769171517545693,175.99000549316406,1.2219009580750388,177.58999633789062,-0.14590532784387977
11847,2020-03-02,173.27999877929688,173.7899932861328,164.9600067138672,168.9199981689453,1950800.0,0.0327810230064125,2.2825292200701677,1.1094169811613785,36.885252114854026,49.62869570622975,9.005649654296604,10.099342289773631,6.7942120350974164,-0.4859712097852764,19.326454612061344,8.829986572265625,2.8148433491975595,-9.362501525878912,-22.94507152329203,4.220068471534205,-16.153786524585456,-2.5712165271723677,11.867519296621083,49.86264292890555,-6.994046272233106,6.791284998706555,3,3.3400039672851562,3.3400039672851562,5.010002136230469,2.4300003051757812,-21.009994506835938,0,-0.17849718890624033,1.627083137010431,167.77999877929688,-3.7290241285279726,170.1300048828125,-1.0769171517545693,175.99000549316406,-0.17849718890624033
11848,2020-03-03,168.86000061035156,177.52999877929688,168.16000366210938,172.97000122070312,1978300.0,-0.025507838181456632,-2.4010905475722994,-0.9426605584856004,27.92944607166362,44.93120333729508,11.916560309315173,14.673069411797911,11.122076616171341,4.332588245351815,20.69703338036607,9.3699951171875,1.3022865130988066,-13.402499389648426,-28.093388459745768,1.2883896804489154,-20.747943924697097,-6.057054854599755,14.011765596939455,36.74049401735915,-15.307794289085699,7.345444535048674,3,7.760002136230469,7.760002136230469,9.430000305175781,6.849998474121094,-10.05999755859375,1,-0.15835606654335654,2.2825292200701677,173.27999877929688,1.627083137010431,167.77999877929688,-3.7290241285279726,170.1300048828125,-0.15835606654335654
11849,2020-03-04,177.39999389648438,177.55999755859375,170.36000061035156,171.66000366210938,1722900.0,0.05057440042203387,1.3762375739019206,-1.3965910905020549,37.054226175891124,41.20475900193738,1.9986966164307205,6.080155483307863,2.6011476852432907,-3.7837191700017456,21.305687537327987,8.699996948242188,-0.14434427187939036,-4.631005859374994,-19.482364928570973,10.220353209820985,-12.056685393972998,2.7946736752230095,3.4235956290423815,98.945262482385,50.188424898280694,7.425679534597991,3,-1.2549972534179688,-0.7799911499023438,-1.4449920654296875,-1.6899948120117188,-18.1199951171875,2,-0.22621189968833877,-2.4010905475722994,168.86000061035156,2.2825292200701677,173.27999877929688,1.627083137010431,167.77999877929688,-0.22621189968833877
11850,2020-03-05,167.7100067138672,173.27999877929688,166.74000549316406,171.55999755859375,2368700.0,-0.05462225206316207,-1.2590676579181084,-0.6707312534558292,31.090649587339982,36.086196324711814,9.15733020825806,15.12396165173675,12.13835393221683,6.250604735409013,21.291578512708814,10.659988403320312,-1.6026990359532078,-13.418493652343756,-29.46165222932993,2.624664924642417,-21.440072940836842,-5.396914363850669,11.270223798071726,35.06926807090459,-8.419981726337838,8.021579288493085,3,6.094993591308594,8.909996032714844,8.2449951171875,7.999992370605469,-15.780014038085938,3,-0.1556854067443827,1.3762375739019206,177.39999389648438,-2.4010905475722994,168.86000061035156,2.2825292200701677,173.27999877929688,-0.1556854067443827
11851,2020-03-06,164.11000061035156,166.8300018310547,160.8800048828125,162.7100067138672,2953000.0,-0.021465660720279223,-1.351778584610931,-0.36363564303068013,29.828433862850773,32.6962087280688,9.794462338381152,17.9128250322118,15.516095567849618,10.1035814997187,21.358624661226777,6.8300018310546875,-3.4445950926344153,-15.92049942016601,-33.47443254987266,1.6334337095406397,-24.697465985019335,-7.143532855312685,13.449996948242188,19.364491281994987,-19.654089615731053,8.776966564853323,3,8.444999694824219,11.7550048828125,11.845001220703125,11.599998474121094,-8.050003051757812,4,-0.14441531204739555,-1.2590676579181084,167.7100067138672,1.3762375739019206,177.39999389648438,-2.4010905475722994,168.86000061035156,-0.14441531204739555
11852,2020-03-09,154.52000427246094,158.3699951171875,150.0,151.66000366210938,3172300.0,-0.05843639206766127,-1.7087328061074583,2.042866485013624,26.177699871296625,30.824479794353465,16.662564264680668,26.580014615623924,24.796500452711825,19.902771904922787,22.386347911423314,14.110000610351562,-5.93378149268878,-24.059496307373053,-44.88472676581057,-3.234265848935536,-34.472111536591825,-13.64688107815428,21.03839416503905,16.400597506771227,-22.159974755592167,10.412615229218762,3,10.479995727539062,15.904998779296875,21.43499755859375,21.18999481201172,-1.82000732421875,0,-0.022521426935711908,-1.351778584610931,164.11000061035156,-1.2590676579181084,167.7100067138672,1.3762375739019206,177.39999389648438,-0.022521426935711908
11853,2020-03-10,164.6199951171875,165.0800018310547,154.86000061035156,160.0399932861328,1957800.0,0.06536364590643884,2.7163537698814535,1.6013988998735549,34.95336176510557,30.980777160488877,5.061578915677416,15.775076989000581,14.46243591592372,10.043609949642274,23.314387386061224,10.55999755859375,-8.544271819030769,-12.99850540161134,-34.56237927054863,8.565368467325953,-23.78044233608,-2.216568467142679,7.3602275390624925,53.0478824829529,14.946269782329864,10.781936934468646,3,-0.839996337890625,5.8050079345703125,11.155006408691406,11.090003967285156,-11.29998779296875,1,-0.07502120769676257,-1.7087328061074583,154.52000427246094,-1.351778584610931,164.11000061035156,-1.2590676579181084,167.7100067138672,-0.07502120769676257
11854,2020-03-11,158.42999267578125,162.6300048828125,156.5800018310547,159.17999267578125,2290200.0,-0.03760176542952631,-1.719113683589705,-0.16375539304692577,30.231673777882406,31.297222603387603,9.497507910492857,20.76956908402127,20.34644569502086,16.441051488139067,23.337830829289995,8.039993286132812,-10.535032995914747,-17.75350723266601,-40.44270568321093,4.935691217878912,-29.098106457938485,-6.408908007393535,10.47299880859373,36.21131064353029,3.8467914445880638,11.344599225272468,3,5.350006103515625,11.995010375976562,17.38250732421875,17.280006408691406,0.1500091552734375,2,0.002335481872638656,2.7163537698814535,164.6199951171875,-1.7087328061074583,154.52000427246094,-1.351778584610931,164.11000061035156,0.002335481872638656
11855,2020-03-12,140.19000244140622,151.77999877929688,139.49000549316406,148.0,3807900.0,-0.11512965396458874,-1.6688392374905978,10.413330078125037,24.715871942363094,30.98517946324969,25.751976738525826,37.01010422277028,38.10151438421073,34.76536135551979,23.3444140004657,18.939987182617188,-12.063200551700533,-33.5194976806641,-60.417086795004934,-6.62190856632327,-46.968292237834504,-20.0707031234937,26.066570235156263,2.5603403145743298,-23.131031626105237,13.448794557170414,3,18.334999084472685,24.980003356933622,36.34500122070315,35.69499969482425,15.020004272460966,3,0.13617230904799715,-1.719113683589705,158.42999267578125,2.7163537698814535,164.6199951171875,-1.7087328061074583,154.52000427246094,0.13617230904799715
11856,2020-03-13,156.4499969482422,156.4499969482422,143.3000030517578,147.02000427246094,2994200.0,0.11598540711654515,1.7889722396618792,-1.2074258160817093,37.612880065245896,31.066027013293233,8.622561565268114,19.163522382453436,21.544569435744904,18.66353808149333,23.093376798227016,16.259994506835966,-12.906156473052533,-15.628502655029308,-42.56028173216069,11.303276422102073,-29.094392193595013,-2.1626131164636035,6.1800079345703125,66.27586511204687,37.28098032811866,13.465889538565694,3,2.0750045776367188,8.720008850097656,21.62000274658203,20.970001220703125,-4.67999267578125,4,-0.028891047367398004,-1.6688392374905978,140.19000244140622,-1.719113683589705,158.42999267578125,2.7163537698814535,164.6199951171875,-0.028891047367398004
11857,2020-03-16,149.22000122070312,165.3000030517578,139.27000427246094,139.27000427246094,3752300.0,-0.04621282114777503,-4.232162163405579,1.0551436560281162,37.00650018827149,32.074588581805216,13.500450164358028,24.612158396366,28.321391720066345,25.99242739280578,23.078323232707827,26.029998779296875,-13.206060010720904,-20.926498413085938,-48.624403091047924,6.771406264876049,-34.77545075206692,-7.0775460741049585,-9.729995727539062,38.22511492453845,6.159421871559125,13.848952338980991,3,9.194999694824219,15.840003967285156,29.215003967285156,28.56500244140625,6.3199920654296875,0,0.045838334552577686,1.7889722396618792,156.4499969482422,-1.6688392374905978,140.19000244140622,-1.719113683589705,158.42999267578125,0.045838334552577686
11858,2020-03-17,159.5,159.9600067138672,149.69000244140625,152.05999755859375,2965600.0,0.06889156075057445,1.456934157355051,0.7477391681733767,43.003813727476775,32.73565386531473,1.9591319080871017,12.866943908624023,17.78118172824935,15.838732593521286,23.37078440909859,10.740005493164062,-13.153098751505183,-9.297499847412098,-36.264321521441445,17.66932182661725,-22.78091068442677,4.185910989602576,-20.229995727539062,77.71800490297801,40.125742461306885,13.483410837014667,3,-3.2249984741210938,5.560005187988281,19.570003509521484,18.285003662109375,-4.3800048828125,1,-0.04263324797340318,-4.232162163405579,149.22000122070312,1.7889722396618792,156.4499969482422,-1.6688392374905978,140.19000244140622,-0.04263324797340318
11859,2020-03-18,141.75999450683594,153.2100067138672,134.58000183105472,149.14999389648438,3671500.0,-0.11122260497281544,1.4023178368168074,-0.9932791619153876,39.065745015015914,33.62177557950095,15.770369561478248,28.46139163909436,35.0678464547633,33.60236865697277,23.914878448493788,24.919998168945284,-14.365085066219763,-24.749005126953136,-52.77012686883424,3.272116614927967,-38.759565997893674,-10.738444256012599,23.540008544921875,23.37237106274077,-17.897922538775887,14.010560870940552,3,8.94500732421875,20.95500946044922,37.56000900268555,36.02500915527344,16.470001220703125,2,0.08154636897101009,1.456934157355051,159.5,-4.232162163405579,149.22000122070312,1.7889722396618792,156.4499969482422,0.08154636897101009
11860,2020-03-19,136.33000183105472,140.69000244140622,131.3800048828125,140.16999816894528,2662700.0,-0.03830412589018106,2.8155689521475176,0.5196206569745396,38.159773975442796,34.54748003645561,18.194327845605443,31.267503772793276,39.99558801470533,39.04860738582963,23.93676399415562,10.379989624023438,-15.058385717182603,-27.49549789428707,-56.3126779946428,1.3216822060686582,-41.90408794446495,-13.086907844109192,28.35560119628903,14.593152168192255,-27.716851292318275,14.40859005017787,3,12.01000213623044,24.785003662109347,43.59499740600583,42.05999755859372,26.899993896484347,3,0.16320692218263888,1.4023178368168074,141.75999450683594,1.456934157355051,159.5,-4.232162163405579,149.22000122070312,0.16320692218263888
11861,2020-03-20,125.77999877929688,138.8699951171875,123.88999938964844,138.8699951171875,2794200.0,-0.07738577649864486,1.2887700410087357,3.408856463931259,32.77237213039817,35.28022139857801,25.407282689108598,38.78102178271206,49.88041114100463,49.36717749059875,24.114154813465483,14.979995727539062,-17.241095301281433,-34.855500793457026,-65.72086418282638,-3.990137404087676,-50.2881824881417,-19.42281909877235,37.57338032226562,4.564113070527951,-35.27075335300214,15.432681694684677,3,18.81500244140625,31.590003967285156,55.48500442504883,53.785003662109375,40.69999694824219,4,0.23398003037200255,2.8155689521475176,136.33000183105472,1.4023178368168074,141.75999450683594,1.456934157355051,159.5,0.23398003037200255
11862,2020-03-23,118.08999633789062,125.37999725341795,115.94000244140624,122.12000274658205,2777000.0,-0.06113851578977758,-1.2665069346939781,0.307869177703745,32.013030899354135,34.95351796905007,30.604653080494046,43.58889368696873,56.773468857509044,56.808538933128546,26.517116093776643,9.83999633789064,-18.591861601492468,-39.29700317382813,-73.69832598853978,-4.895680359116483,-56.497664581183955,-22.096341766472307,42.895579980957024,4.884129231739834,-33.882206544474585,17.20066140735582,3,22.530006408691406,35.305007934570284,63.17500686645508,61.475006103515625,49.41999816894531,0,0.2852062746974924,1.2887700410087357,125.77999877929688,2.8155689521475176,136.33000183105472,1.4023178368168074,141.75999450683594,0.2852062746974924
11863,2020-03-24,137.69999694824222,138.82000732421878,122.27999877929688,122.56999969482422,3077700.0,0.16605979522805248,-1.1056663919566496,-3.7543357799102965,36.95794819168775,35.70088179280622,7.570603728546615,21.96327531851739,36.62277285947809,37.02164622387434,27.69482455402131,20.730010986328153,-19.2495043184052,-17.692502593994107,-51.7860231723283,16.4010179843401,-34.73926288316122,-0.6457423048269959,19.681933460410107,58.38473842868481,26.105762828166952,17.046760289167104,3,2.9200057983398153,15.695007324218693,44.615005493164034,41.865005493164034,24.800003051757784,1,0.1295569842648303,-1.2665069346939781,118.08999633789062,1.2887700410087357,125.77999877929688,2.8155689521475176,136.33000183105472,0.1295569842648303
11864,2020-03-25,143.52999877929688,149.89999389648438,137.60000610351562,138.05000305175778,3272400.0,0.04233843108396007,-2.8558018171860162,0.3621940992951015,41.8498007891492,37.60465166467135,-0.6651827435910604,14.310469285893618,30.257736829415563,31.08230447264313,28.360475204206814,12.29998779296875,-18.633429370012607,-10.2395004272461,-43.27864073060576,22.79963987611356,-26.75907057892593,6.28006972443373,10.536577391975754,81.24264805657077,47.27940675171966,16.519570151679826,3,-2.9099960327148438,9.865005493164034,39.63750457763672,36.035003662109375,15.919998168945312,2,0.08074964423090614,-1.1056663919566496,137.69999694824222,-1.2665069346939781,118.08999633789062,1.2887700410087357,125.77999877929688,0.08074964423090614
11865,2020-03-26,150.49000549316406,151.77999877929688,142.8800048828125,147.5800018310547,2097900.0,0.04849165173177106,2.2422621959354294,0.5310229800883758,45.51087779790602,38.48220696830025,-6.716831125002756,6.1172768249848275,22.87058155918143,24.078346428019756,27.90586126797323,8.899993896484375,-19.25392061803086,-2.2974937438964957,-34.44462332406832,29.849635836275326,-18.37105853398242,13.77607104618943,-34.55000305175783,96.40068800796999,58.0878594361261,16.073564790085914,3,-9.870002746582031,2.9049987792968466,32.67749786376953,29.724998474121094,7.8499908447265625,3,0.05143192206692149,-2.8558018171860162,143.52999877929688,-1.1056663919566496,137.69999694824222,-1.2665069346939781,118.08999633789062,0.05143192206692149
11866,2020-03-27,143.3000030517578,148.52000427246094,139.14999389648438,142.72000122070312,1818300.0,-0.04777727542665855,-1.4274586462004313,0.19931309317812385,46.2424641198693,39.508425182922224,-1.77497707333049,11.994215164840199,29.548494693871646,31.114920262957355,26.540565204458776,11.340011596679688,-19.169000500926444,-8.263496398925781,-39.86664163867363,23.339648840822065,-24.065069018799704,7.538076220948142,-26.64320068359376,76.33929521757827,33.79838080014909,15.801572619873925,3,-5.349998474121094,9.6199951171875,40.26750183105469,37.31500244140625,16.389999389648438,4,0.13907880147485296,2.2422621959354294,150.49000549316406,-2.8558018171860162,143.52999877929688,-1.1056663919566496,137.69999694824222,0.13907880147485296
11867,2020-03-30,142.35000610351562,145.36000061035156,138.39999389648438,141.80999755859375,2262800.0,-0.0066294272715337055,1.1219540561411996,0.9310462760779774,42.05494470798172,39.40299529186722,-2.1254894421839197,11.076081135217777,29.920317119061338,31.861135701066587,26.54531104234653,6.9600067138671875,-16.626907297642788,-7.666993713378901,-37.787988811864636,22.45400138510682,-22.727491262621754,7.393503835863953,-24.990739807128918,68.03392313294492,25.714077488229677,15.06049754924286,3,-7.775001525878906,8.229995727539062,41.217498779296875,38.26499938964844,16.42999267578125,0,0.16951168661332083,-1.4274586462004313,143.3000030517578,2.2422621959354294,150.49000549316406,-2.8558018171860162,143.52999877929688,0.16951168661332083
11868,2020-03-31,142.1199951171875,145.42999267578125,138.85000610351562,140.05000305175778,3034500.0,-0.0016158129713100822,-1.944074826332588,3.8332579824809794,43.92279705572125,39.94266774083449,-5.1630464341074855,9.697266746580084,29.5369278785698,31.87310130027373,27.32261235841798,6.579986572265625,-16.708725537500243,-6.560004425048817,-35.51043666187471,22.390427811777073,-21.035220543461747,7.915211693364114,-24.072314171142594,31.875820510061338,-10.75336285605804,14.475216118412941,3,-8.259994506835938,7.965003967285128,41.39250946044922,38.49501037597656,14.830001831054688,1,0.17865184535583944,1.1219540561411996,142.35000610351562,-1.4274586462004313,143.3000030517578,2.2422621959354294,150.49000549316406,0.17865184535583944
11869,2020-04-01,137.27000427246094,137.83000183105472,133.22999572753906,135.3800048828125,1962800.0,-0.03412602738078774,2.0564880388110915,0.9130466832277866,48.79139151689666,41.123958578773795,-1.1364495787617557,12.002019750803754,33.786720500508295,36.45275549845999,28.29281423830885,8.889999389648438,-16.333640219613642,-9.403495788574219,-35.382981075025555,16.575989497877117,-22.393238431799887,3.586246854651449,-18.547676969750995,21.779018222528222,-24.847933502137394,12.989742643225668,4,-3.410003662109375,10.699996948242188,44.904998779296875,43.345001220703125,23.739990234375,2,0.1837983167645365,-1.944074826332588,142.1199951171875,1.1219540561411996,142.35000610351562,-1.4274586462004313,143.3000030517578,0.1837983167645365
11870,2020-04-02,141.60000610351562,142.47999572753906,135.85000610351562,136.91999816894528,1428800.0,0.031543685410399425,1.0590070868212609,2.476195474031808,43.17994423191339,42.280355478942155,-5.185608589948998,5.919102493061132,28.906389024395082,31.89145723035756,28.601439799219058,6.6299896240234375,-17.477341821690544,-3.767993927001953,-27.851419050588532,20.315431196584626,-15.809706488795257,8.27371863479135,-22.216525371273946,54.74169848489989,10.162318740167883,12.04171256179329,4,-7.7400054931640625,5.149993896484375,40.339996337890625,39.01499938964844,20.289993286132812,3,0.12605925194436396,2.0564880388110915,137.27000427246094,-1.944074826332588,142.1199951171875,1.1219540561411996,142.35000610351562,0.12605925194436396
11871,2020-04-03,140.41000366210938,144.0,137.63999938964844,141.85000610351562,1503500.0,-0.008403971681585243,1.2160318574284377,-0.3076923076923058,45.71623257103207,43.80293344246193,-1.9021270386321874,5.525835362222608,29.453509654335846,32.842491830149726,28.114821386786176,6.3600006103515625,-16.673362352713923,-3.772996520996088,-26.252407622495156,18.70641458050298,-15.012702071745622,7.466709029753446,-20.378592568926592,58.85253877546936,12.912980771960541,11.23970555074953,4,-3.3800048828125,6.339996337890625,39.834999084472656,39.834999084472656,14.300003051757812,4,0.12769740195242085,1.0590070868212609,141.60000610351562,2.0564880388110915,137.27000427246094,-1.944074826332588,142.1199951171875,0.12769740195242085
11872,2020-04-06,151.0399932861328,152.25,145.9499969482422,147.77000427246094,2138300.0,0.07570678261360952,1.214411370340574,-2.270821853939728,45.90036535021787,44.79653534896527,-8.232350304764196,-5.668882093575945,18.397290034723596,22.051602721643718,26.24568087252717,11.839996337890625,-14.958433778743881,7.030993652343739,-15.163589914168767,29.225577218856245,-4.066298130912514,18.12828543559999,-30.373610439227747,93.63824162952919,49.58200788637505,11.09729178325625,4,-8.299995422363281,-4.2899932861328125,25.58000946044922,25.58000946044922,1.45001220703125,0,0.05726966061820926,1.2160318574284377,140.41000366210938,1.0590070868212609,141.60000610351562,2.0564880388110915,137.27000427246094,0.05726966061820926
11873,2020-04-07,152.27000427246094,157.63999938964844,151.07000732421875,156.49000549316406,1992700.0,0.008143611235455817,1.0153383852803923,-1.29052458679807,56.06323303179609,46.37580559814826,-8.021841161591738,-8.29695190231618,16.841011313367233,20.673715800759,25.504591001030896,6.600006103515625,-11.2413043493043,8.878504180908209,-11.515781719866396,29.272790081682828,-1.3186387694790938,19.07564713129551,-30.34027673943207,78.00084264008892,30.034102122277247,10.197142950387308,4,-6.8350067138671875,-5.5200042724609375,24.349998474121094,24.349998474121094,2.5800018310546875,1,0.04275296725668576,1.214411370340574,151.0399932861328,1.2160318574284377,140.41000366210938,1.0590070868212609,141.60000610351562,0.04275296725668576
11874,2020-04-08,158.8000030517578,159.8699951171875,152.3800048828125,153.88999938964844,1363000.0,0.042884340947495936,1.124823603764274,-1.1635076402398015,62.80049915717677,48.29687463806723,-13.586797732159482,-15.597501121579626,9.973624420840906,14.054505772531229,24.791023457131466,7.5999908447265625,-6.250056547007915,15.390002441406239,-5.062312427174106,35.84231730998658,5.163845007116066,25.61615987569641,-34.72765920733177,95.54540984668785,41.56609633640156,10.226157434290169,4,-12.250007629394531,-12.050003051757812,17.81999969482422,17.81999969482422,-3.1200103759765625,2,-0.011649912266769036,1.0153383852803923,152.27000427246094,1.214411370340574,151.0399932861328,1.2160318574284377,140.41000366210938,-0.011649912266769036
11875,2020-04-09,159.27999877929688,164.25,158.25999450683594,160.63999938964844,1752300.0,0.0030226430624351597,-2.523523155150052,-0.27698566109975076,71.55726817052451,51.10963064369559,-14.179985915652594,-15.36158936309559,9.156473954779528,13.482713475430728,22.7760718735526,5.9900054931640625,-3.093785334370409,14.915498352050776,-6.655333207022977,36.48632991112453,4.130082572513885,25.700914131587666,-32.34384283304992,81.32280681433076,20.22148086001839,10.78541577953688,4,-10.540000915527344,-14.669998168945312,17.102500915527344,17.340003967285156,5.4300079345703125,3,0.01086134945252093,1.124823603764274,158.8000030517578,1.0153383852803923,152.27000427246094,1.214411370340574,151.0399932861328,0.01086134945252093
11876,2020-04-13,151.92999267578125,158.0800018310547,150.2100067138672,158.0800018310547,1611000.0,-0.04614519186241339,1.5593441955900924,4.522063525900661,71.87176150217776,54.42261028749515,-6.120739801749295,-8.819767174244987,16.00958906930788,20.6733004224684,21.126063659144613,9.069992065429688,-1.3560807649673734,7.791492462158203,-13.336361948969852,28.919346873286244,-2.7724347434058245,18.35541966772223,-21.262452324159,32.67756683223423,-34.066948160422776,10.563927205564022,4,-3.1899948120117188,-10.544990539550781,23.282508850097656,24.69001007080078,9.370010375976562,0,0.0655565536366598,-2.523523155150052,159.27999877929688,1.124823603764274,158.8000030517578,1.0153383852803923,152.27000427246094,0.0655565536366598
11877,2020-04-14,156.05999755859375,156.99000549316406,153.72999572753906,155.74000549316406,1889800.0,0.02718360483058757,1.9908237616277848,-0.05203115269435078,64.83516049957474,56.74620622570109,-9.05354131518169,-13.081771768094939,11.514574069868388,16.39541616114559,20.617864635373095,5.0600128173828125,-0.6319806510416583,11.57949752807616,-10.108703343902903,33.26769840005521,0.7353970920866288,22.423597964065692,-22.034211242133722,41.66662138296427,-25.05572480912827,10.844100435989525,4,-7.319999694824219,-15.439994812011719,18.150005340576172,19.805007934570312,8.94000244140625,1,-0.008650460501383073,1.5593441955900924,151.92999267578125,-2.523523155150052,159.27999877929688,1.124823603764274,158.8000030517578,-0.008650460501383073
11878,2020-04-15,152.6999969482422,153.08999633789062,148.27000427246094,151.80999755859375,1395000.0,-0.02153018494755532,4.772451916487734,2.7813170568880836,57.71755196809037,57.738001831389276,-4.5091236616157175,-10.811649772226133,14.415282867642986,19.60853235225676,20.236577764202483,7.7899932861328125,0.45318602252700657,8.559497070312489,-12.33602508521534,29.455019225840317,-1.8882640074514256,19.007258148076403,-15.651789263428157,27.722114269072296,-35.6283250713568,10.447761077763916,4,-2.649993896484375,-12.079994201660156,15.012504577636719,17.725006103515625,11.400009155273438,2,-0.0013751896481655201,1.9908237616277848,156.05999755859375,1.5593441955900924,151.92999267578125,-2.523523155150052,159.27999877929688,-0.0013751896481655201
11879,2020-04-16,153.32000732421875,153.72000122070312,148.41000366210938,151.66000366210938,1442100.0,0.0040603168851844895,3.3170861814437593,1.865173933169887,52.6662903964552,58.79204029411615,-2.920095768456065,-11.089787198572026,13.154150686875255,18.87600539613294,18.66864330589295,5.30999755859375,2.4121398935454863,8.601506805419916,-12.653205987353033,29.856219598192865,-2.0258495909665726,19.228863201806405,-13.551620407886134,31.602030049700886,-26.42897875736645,10.627356396386476,4,-2.3750076293945312,-12.700004577636719,13.782493591308594,17.104995727539062,10.42999267578125,3,0.009979120181369705,4.772451916487734,152.6999969482422,1.9908237616277848,156.05999755859375,1.5593441955900924,151.92999267578125,0.009979120181369705
11880,2020-04-17,158.5800018310547,160.13999938964844,155.6300048828125,157.75,1284700.0,0.03430729360528195,1.2835432867070735,0.5,64.93937661568867,60.92794518796688,-6.1666715868148,-15.386261235353032,7.180690120242787,13.530064660235098,16.74601147319255,6.8199920654296875,4.281771079574128,12.74900131225587,-8.980893491839197,34.478896116350924,1.884053910208337,23.613948714303405,-16.363453606355336,86.85763942451075,29.856040930781504,10.864947402047527,4,-3.4800033569335938,-17.959999084472656,8.522499084472656,11.845001220703125,14.520004272460938,4,-0.01828735730727893,3.3170861814437593,153.32000732421875,4.772451916487734,152.6999969482422,1.9908237616277848,156.05999755859375,-0.01828735730727893
11881,2020-04-20,155.2100067138672,156.77999877929688,153.17999267578125,155.6199951171875,1186200.0,-0.02125107250772873,1.6373712362992068,-0.4939608419891534,62.00522547875294,62.717374091137444,-0.5325181827478502,-10.222508967701344,9.77335524659918,16.778635489282863,14.210468813968491,5.4000091552734375,5.757571735105103,7.907505798339855,-12.016092360279345,27.831103956959055,-2.0542932809697447,17.869304877649455,-10.790113311637782,58.46676744927447,2.7425119276302468,9.961799079309598,4,1.0499954223632812,-14.590003967285156,6.6374969482421875,9.959999084472656,21.029998779296875,0,0.06120739378301465,1.2835432867070735,158.5800018310547,3.3170861814437593,153.32000732421875,4.772451916487734,152.6999969482422,0.06120739378301465
11882,2020-04-21,151.77000427246094,153.11000061035156,149.42999267578125,150.25999450683594,1300400.0,-0.02216353516270353,-1.3217617328519855,-3.6830548215415533,58.499214751648914,62.98803872667665,3.377060148356719,-4.353096899319752,12.46159010069016,20.05011076984914,11.247475858213532,5.7800140380859375,7.719705283657817,2.783502960205084,-11.692483637251712,17.25948955766188,-4.454490338523328,10.021496258933496,-5.367100210454481,29.486111539608594,-28.04632457095652,7.237993298728404,4,4.489997863769531,-11.150001525878906,10.077499389648438,13.400001525878906,21.139999389648438,1,0.06279237340066501,1.6373712362992068,155.2100067138672,1.2835432867070735,158.5800018310547,3.3170861814437593,153.32000732421875,0.06279237340066501
11883,2020-04-22,155.5399932861328,156.82000732421875,152.77999877929688,155.6199951171875,1342400.0,0.02484014566477777,2.2580369283398243,-0.052981002425222315,66.4032934213771,63.38834920047669,0.1337657683885709,-7.0810808831707845,7.958469807591769,16.128772179274563,9.5987038571971,5.0500030517578125,9.650237872514879,5.661492156982433,-8.065409557168437,19.388393871133303,-1.2019587000930017,12.524943014057868,-7.352379630326993,60.78424740841146,-1.2182620055583513,6.863450857075437,4,0.7200088500976562,-15.444992065429688,6.197509765625,9.520011901855469,16.920013427734375,2,0.06082041354125867,-1.3217617328519855,151.77000427246094,1.6373712362992068,155.2100067138672,1.2835432867070735,158.5800018310547,0.06082041354125867
11884,2020-04-23,155.1199951171875,160.7899932861328,154.1199951171875,156.47999572753906,1378800.0,-0.0027002583713159334,-2.9702362841222336,16.999618539004388,63.05522338007234,62.44367755709312,-0.02586096056415954,-6.058912751252109,7.5192776669847206,16.397593342614385,9.073445368627919,6.6699981689453125,10.877452995916201,4.661994171142567,-8.914189092726332,18.238177435011465,-2.1260974607918968,11.45008580307703,-5.69000244140625,50.08804696912917,-12.302792077991043,6.788091631934455,4,-0.589996337890625,-15.024993896484375,5.547508239746094,9.940010070800781,16.110000610351562,3,0.05789073793835575,2.2580369283398243,155.5399932861328,-1.3217617328519855,151.77000427246094,1.6373712362992068,155.2100067138672,0.05789073793835575
11885,2020-04-24,158.22999572753906,158.41000366210938,152.94000244140625,156.39999389648438,1331900.0,0.020048998892773673,3.995394530569587,-1.3455889777737886,66.59217232601073,61.857056537519,-3.688335744832443,-9.021877808118887,3.48662647979603,13.165419806180807,8.647581982400087,5.470001220703125,10.968173826463186,7.384995269775402,-6.629231172765543,21.399221712316347,0.37788204850491525,14.392108491045889,-7.318002319335932,77.46481143442013,14.0221996533189,7.007113221270476,4,-3.6999969482421875,-18.134994506835938,-1.5199928283691406,4.485008239746094,14.050003051757812,4,0.034885953494974364,-2.9702362841222336,155.1199951171875,2.2580369283398243,155.5399932861328,-1.3217617328519855,151.77000427246094,0.034885953494974364
11886,2020-04-27,163.22999572753906,165.1300048828125,158.55999755859375,159.32000732421875,1495400.0,0.03159957109908329,-1.4198886643942439,2.136603547039548,62.67942644483919,61.617530531437275,-7.729726795186394,-13.125149847544947,-2.3776042588669384,8.107007397127973,8.153896286196034,6.9000091552734375,9.94365591142494,11.388495635986317,-3.189743155851602,25.966734427824235,4.0993762400673575,18.677615031905276,-10.984201660156259,87.89804026762145,27.10696263342416,7.2891193959189655,4,-6.529991149902344,-22.694992065429688,-8.502490997314453,-2.114990234375,15.220001220703125,0,0.06046689110040426,3.995394530569587,158.22999572753906,-2.9702362841222336,155.1199951171875,2.2580369283398243,155.5399932861328,0.06046689110040426
11887,2020-04-28,166.47999572753906,170.25,165.6300048828125,166.60000610351562,1185800.0,0.019910556178809546,-4.076939844896248,-0.030693281820133075,64.18446046514178,62.336075919998535,-10.444568552684984,-15.25693302903096,-6.432880178283256,4.838775480998208,7.732805606714026,7.0200042724609375,8.222134167988571,13.431996154785168,-1.8173575584460195,28.681349868016355,5.807319298169574,21.05667301140076,-13.539993286132812,78.42012587845026,18.987803676441217,7.624676856615595,4,-7.149993896484375,-23.384994506835938,-15.497493743896484,-9.109992980957031,12.240005493164062,1,0.058625720904019074,-1.4198886643942439,163.22999572753906,3.995394530569587,158.22999572753906,-2.9702362841222336,155.1199951171875,0.058625720904019074
11888,2020-04-29,167.50999450683594,170.89999389648438,166.64999389648438,170.39999389648438,934000.0,0.00618692218723127,1.185090317139663,24.081246026700573,59.766755068868164,63.125016439155544,-10.228475754452262,-15.059347909727933,-8.228300757675754,3.781499752847253,7.315215004997869,4.4199981689453125,7.024800207010713,13.192494964599604,-2.4487033932502698,28.833693322449477,5.371895785674667,21.01309414352454,-12.146592407226564,81.12471602156623,25.175664160549317,7.82059917892494,4,-7.345001220703125,-20.919998168945312,-20.502490997314453,-14.114990234375028,15.360000610351562,2,0.03223693709244957,-4.076939844896248,166.47999572753906,-1.4198886643942439,163.22999572753906,3.995394530569587,158.22999572753906,0.03223693709244957
11889,2020-04-30,162.5,165.19000244140625,161.4499969482422,164.32000732421875,2374400.0,-0.0299086303571664,1.1011281224818694,0.6297604528007011,53.27768886481059,61.82927335572465,-4.223504073657637,-8.497965715039811,-4.091575879767703,8.717083971380475,6.251308316095552,6.05999755859375,6.355020051097142,6.921000671386707,-6.894187335245817,20.736188678019232,0.013406668070444994,13.82859467470297,-4.650743212890632,53.22941039535235,0.4697278192662395,6.907594003316259,4,-2.3350067138671875,-10.435005187988281,-15.492496490478516,-9.104995727539091,17.729995727539034,3,0.061292349008413405,1.185090317139663,167.50999450683594,-4.076939844896248,166.47999572753906,-1.4198886643942439,163.22999572753906,0.061292349008413405
11890,2020-05-01,159.4499969482422,160.22999572753906,158.0500030517578,160.22999572753906,1946900.0,-0.018769249549278832,4.589733557650925,0.42856903316677286,58.38911825495527,61.42748366419157,-1.1589948210111913,-4.26056095531726,-2.047916391353567,11.65119295479542,5.494108007484964,4.4499969482421875,6.448930348975722,2.9784980773925724,-9.249369195481705,15.20636535026685,-3.1354355590445664,9.092431713829711,11.449996948242188,10.894901898384704,-42.57070713984899,6.1139336364371335,5,0.714996337890625,-7.385002136230469,-12.442493438720703,-6.054992675781278,18.580001831054688,4,0.07387895267957068,1.1011281224818694,162.5,1.185090317139663,167.50999450683594,-4.076939844896248,166.47999572753906,0.07387895267957068
11891,2020-05-04,158.33999633789062,159.4199981689453,155.24000549316406,158.0,1733600.0,-0.006961433876426337,2.343994140625,-0.4358934230603701,52.727272063558345,60.786156698848174,0.49359272926045605,-1.8323628117151998,-1.9643664048497271,12.63383635816956,4.750569363460659,4.209991455078125,6.9088880230075915,0.9719978332519474,-8.648910628948443,10.592906295452337,-3.8384563978482618,5.782452064352157,12.302997741699215,19.795613923119422,-33.70996160454162,4.810454231100199,5,3.5,-6.275001525878906,-11.33249282836914,-4.944992065429716,16.160003662109375,0,0.08803841583814931,4.589733557650925,159.4499969482422,1.1011281224818694,162.5,1.185090317139663,167.50999450683594,0.08803841583814931
11892,2020-05-05,159.69000244140625,162.60000610351562,152.27000427246094,152.9600067138672,2225300.0,0.008525995545906051,-1.547472516307712,19.794318283816533,58.783622358137144,59.9395265807104,0.43045078700822614,-2.6362678714180277,-4.136107748334723,11.162710900597006,4.893545420605484,10.330001831054688,6.25136617900921,1.8895034790039062,-7.30174920004751,11.080756158055323,-2.706122860521816,6.485129818529629,10.336872094726573,39.82824638494269,-16.239040736722536,4.595626339525713,5,1.8949966430664062,-7.625007629394531,-14.255001068115234,-6.294998168945341,5.4799957275390625,1,0.11747757667997649,2.343994140625,158.33999633789062,4.589733557650925,159.4499969482422,1.1011281224818694,162.5,0.11747757667997649
11893,2020-05-06,158.77999877929688,162.10000610351562,156.75,160.47000122070312,1316000.0,-0.00569856376853195,1.161613297000037,-0.25111493525780115,56.81136886764367,59.245764968218324,2.0656018453933314,-1.2791267007407896,-3.8990145810377044,11.906433483472256,5.088063214252648,5.350006103515625,5.969046356389185,0.6540000915527457,-8.16619079491474,9.474190978020232,-3.7560953516810116,5.064095534786503,10.181463541015631,50.38696152824117,-8.412529211970991,4.410095443233746,5,2.8050003051757812,-6.715003967285156,-16.202495574951172,-5.384994506835966,6.160003662109375,2,0.12558258341545092,-1.547472516307712,159.69000244140625,2.343994140625,158.33999633789062,4.589733557650925,159.4499969482422,0.12558258341545092
11894,2020-05-07,156.9499969482422,161.9499969482422,156.25,160.75999450683594,1324800.0,-0.011525392650987398,-1.1881022252681275,2.2544331684062264,47.77625490550374,57.155107477050876,4.674010472714144,0.4270669134167804,-2.72548160404358,13.522217828490994,5.078802048318624,5.6999969482421875,6.1330723970664565,-1.0835014343261662,-9.91272881459875,7.745725945946418,-5.498115124462458,3.331112255810126,11.009977889199234,45.3048581435094,-9.534628569964752,4.414613690136298,5,4.635002136230469,-4.885002136230469,-14.977497100830078,-3.5549926757812784,8.0,3,0.16514812789383493,1.161613297000037,158.77999877929688,-1.547472516307712,159.69000244140625,2.343994140625,158.33999633789062,0.16514812789383493
11895,2020-05-08,161.00999450683594,161.6199951171875,159.00999450683594,159.42999267578125,829900.0,0.02586809581100291,-1.157026929891486,-0.41469890905595697,57.766454689074564,56.60922172641036,1.1732007352447624,-3.685643195299832,-7.219391218713497,9.29865660477219,4.69678545851282,4.6699981689453125,5.613465691472527,2.8899963378906364,-6.024138957511781,11.804131633293053,-1.567071309810558,7.347063985591831,6.008582096706647,84.60782851073951,28.978515268160393,4.457067647701203,5,0.5750045776367188,-7.6349945068359375,-20.094993591308594,-7.614990234375028,8.389999389648438,4,0.11937147926482972,-1.1881022252681275,156.9499969482422,1.161613297000037,158.77999877929688,-1.547472516307712,159.69000244140625,0.11937147926482972
11896,2020-05-11,161.88999938964844,163.57000732421875,158.4600067138672,159.27000427246094,1092800.0,0.005465529549938175,-1.4103831980192318,1.6582228360068374,64.5485846353904,56.64967996754909,0.09289722191857663,-3.9855517565605965,-8.456269439256829,8.255351330648097,5.133208605513544,5.1100006103515625,5.466235689741239,3.27200088500976,-5.292064096911531,11.836065866931051,-1.0100316059508714,7.554033375970391,4.243662874029241,85.13267716056968,25.114277442794275,4.2820324909606455,5,-0.30500030517578125,-7.620002746582031,-21.584999084472656,-8.494995117187528,10.539993286132812,0,0.09969732195008252,-1.157026929891486,161.00999450683594,-1.1881022252681275,156.9499969482422,1.161613297000037,158.77999877929688,0.09969732195008252
11897,2020-05-12,154.7100067138672,162.6999969482422,154.4600067138672,162.32000732421875,1416600.0,-0.04435105752579527,-1.032056624966839,-2.904585798816568,48.91334574599852,55.44374559834136,6.065601957539599,3.2550030320476253,-1.9012487645934755,15.223365261837188,5.413199557285001,8.239990234375,4.653224586869669,-3.8404922485351562,-12.510077924933285,4.829093427862972,-8.17528508673422,0.4943005896639079,10.591836070337479,2.7442369182273008,-54.815353420655,4.334792838199068,5,4.019996643066406,3.7149887084960938,-12.82000732421875,-1.3150024414062784,15.779998779296875,1,0.12791669851539722,-1.4103831980192318,161.88999938964844,-1.157026929891486,161.00999450683594,-1.1881022252681275,156.9499969482422,0.12791669851539722
11898,2020-05-13,152.49000549316406,155.85000610351562,150.8800048828125,154.02999877929688,1324600.0,-0.014349435229545127,-1.0882382168994489,0.20236441033106156,46.71169134438727,54.71419031829432,6.6279589785523285,5.753447852298763,-0.20241016972894954,17.198922355434377,5.362100139883165,4.970001220703125,3.7120180033081738,-6.049993896484381,-14.749868699024148,2.6498809060553867,-10.39993129775425,-1.7000564952145112,12.029926980335972,12.687157609192306,-43.92485770207927,4.349937401269877,5,4.7350006103515625,7.094993591308594,-7.745006561279297,0.9049987792968466,18.389999389648438,2,0.08315294261268602,-1.032056624966839,154.7100067138672,-1.4103831980192318,161.88999938964844,-1.157026929891486,161.00999450683594,0.08315294261268602
11899,2020-05-14,154.85000610351562,154.9600067138672,148.66000366210938,150.3800048828125,1726200.0,0.015476428128644582,1.6865670670605537,-2.9026108496408223,45.693184058534015,53.30353096313641,3.4293180023728667,3.703846143941462,-3.342206866746068,14.61258501834152,5.461487591481811,6.3000030517578125,2.369119557725952,-3.766493225097662,-12.298388072078296,4.7654016218829724,-8.032440648587965,0.49945419839264105,8.578732162729409,41.515767411491886,-11.943861260114538,4.265947423490316,5,1.2649993896484375,4.734992980957031,-8.75750732421875,-1.455001831054716,16.839996337890625,3,0.06515980587786063,-1.0882382168994489,152.49000549316406,-1.032056624966839,154.7100067138672,-1.4103831980192318,161.88999938964844,0.06515980587786063
11900,2020-05-15,155.67999267578125,156.22000122070312,153.3300018310547,153.8300018310547,2081100.0,0.0053599389057226166,-1.0280762620665285,0.4138680849030197,39.23580729976805,51.80447932271527,2.2443332084818337,2.7884223530575696,-4.646037673006447,13.529251156656471,5.6975319293107605,2.8899993896484375,1.1987248720604384,-2.791506195068365,-11.423991689188824,5.840979299052094,-7.107748942128609,1.5247365519918787,6.2718721300502125,47.08240972141204,-1.9375064214142341,4.316242747060233,5,0.4350128173828125,3.9050064086914062,-9.02999496459961,-2.284988403320341,16.8900146484375,4,0.05954525121135257,1.6865670670605537,154.85000610351562,-1.0882382168994489,152.49000549316406,-1.032056624966839,154.7100067138672,0.05954525121135257
11901,2020-05-18,164.7100067138672,165.75999450683594,161.35000610351562,162.49000549316406,1437400.0,0.05800369002388006,1.0416722592312637,1.2000065984279245,47.83355110255473,50.58780473876166,-6.467161916627475,-5.790252880137331,-13.938679321929186,4.28369169958296,6.23252537736944,10.080001831054688,0.89192504309068,5.763507843017578,-3.154106029441408,14.681121715476564,1.3047009067880708,10.222314779247085,-16.050003051757812,93.85971722147119,46.552818839973234,4.458806936229496,5,-7.500007629394531,-5.125007629394531,-18.03500747680664,-11.315002441406278,4.3199920654296875,0,0.028474209164259134,-1.0280762620665285,155.67999267578125,1.6865670670605537,154.85000610351562,-1.0882382168994489,152.49000549316406,0.028474209164259134
11902,2020-05-19,161.3000030517578,165.47999572753906,161.25999450683594,163.86000061035156,1151900.0,-0.020703075242011315,-2.1969528829703613,-1.1531514193415355,42.81749956408513,49.032930371699614,-3.134375706758931,-1.7177483205097133,-10.527181078271468,7.470343674355263,6.43785815361303,4.220001220703125,0.4435188579020064,1.8770042419433537,-6.423079333653504,10.177087817540212,-2.273037545855061,6.0270460297417685,-12.297999572753895,73.91816466116101,29.613000343994045,4.150041787798425,5,-4.090003967285156,-1.7150039672851562,-16.237503051757812,-7.904998779296903,9.660003662109375,1,0.06900179425571396,1.0416722592312637,164.7100067138672,-1.0280762620665285,155.67999267578125,1.6865670670605537,154.85000610351562,0.06900179425571396
11903,2020-05-20,165.0,166.49000549316406,163.5,163.5,1027900.0,0.022938604328822887,-2.9866739908854165,-0.5859380587940777,52.98186927386096,49.61133196818374,-6.54785615074104,-4.925204821101886,-14.508261050080705,3.5486788690352,7.0652218044969155,5.19000244140625,0.49147014025248836,5.104000854492199,-3.3412994766613906,13.549301185645788,0.8813506889154041,9.326651020068994,-15.662836700439442,91.64326786232347,46.464840504975356,4.222650165576799,5,-7.424995422363281,-5.415000915527344,-20.31999969482422,-11.604995727539091,2.82000732421875,2,0.03327276056463058,-2.1969528829703613,161.3000030517578,1.0416722592312637,164.7100067138672,-1.0280762620665285,155.67999267578125,0.03327276056463058
11904,2020-05-21,164.10000610351562,165.6999969482422,163.42999267578125,163.6699981689453,1009300.0,-0.005454508463541674,-3.9889166485018195,0.2866719563802083,55.846126044413545,49.39796211877696,-5.05897952428478,-3.497263019574632,-13.706050697607424,4.221916046825811,7.354785858550547,2.2700042724609375,0.13017271177881184,3.7550064086914006,-4.575232030491577,12.085244847874378,-0.41011281090010243,7.920125628282904,-14.076729116210913,81.83891546679591,30.98858769663687,4.165119219591491,5,-6.525001525878906,-4.44500732421875,-18.765003204345703,-10.705001831054716,6.29998779296875,3,0.04131626159123969,-2.9866739908854165,165.0,-2.1969528829703613,161.3000030517578,1.0416722592312637,164.7100067138672,0.04131626159123969
11905,2020-05-22,163.75,164.36000061035156,162.77000427246094,164.27000427246094,735300.0,-0.002132882940265368,3.542866485013624,-1.2092899471274972,56.934122414494475,48.55191076089963,-4.782344443593161,-2.859095624547706,-12.871891958434333,4.360308025168763,7.7479875929883395,1.589996337890625,-0.07896568941345095,3.12900009155274,-5.271669143605294,11.529669326710774,-1.071334526026277,7.329334709131757,-13.068053872460922,47.60994765925416,-6.872465393201509,4.200334617579018,5,-6.174995422363281,-3.970001220703125,-17.967498779296875,-10.354995727539091,11.100006103515625,4,0.04848856452767181,-3.9889166485018195,164.10000610351562,-2.9866739908854165,165.0,-2.1969528829703613,161.3000030517578,0.04848856452767181
11906,2020-05-26,173.10000610351562,174.0500030517578,168.0500030517578,168.50999450683594,1604800.0,0.057099273914599236,-1.1778606104075569,-8.826872854250418,64.26292371450977,50.25741942406755,-13.82928365776985,-12.0495381823618,-22.143303779908024,-5.144619940402322,7.916096366042417,10.300003051757812,0.5523065133344858,11.985505676269526,1.9407501629161459,22.030261189622905,6.963127919592836,17.007883432946215,-21.785737601351542,92.57235094952792,34.739400839994644,5.022377756676692,5,-11.745002746582031,-11.745002746582031,-25.240005493164062,-19.705001831054716,-0.660003662109375,1,-0.0030618068203875914,3.542866485013624,163.75,-3.9889166485018195,164.10000610351562,-2.9866739908854165,165.0,-0.0030618068203875914
11907,2020-05-27,176.24000549316406,178.7100067138672,174.74000549316406,175.55999755859375,1245500.0,0.018139799416128755,-2.422426550383773,0.1481495025115438,67.72949306056753,52.59273072586536,-15.191644440247842,-15.200172179689389,-24.933521344617645,-8.455587506148703,7.810014800301795,5.6100006103515625,0.5490483452785213,14.637504577636719,2.721210890023798,26.55379826524964,8.679357733830273,20.595651421443165,-23.56159291802436,84.50438618323562,24.666706657345046,5.9581468438064595,5,-12.555000305175781,-12.555000305175781,-27.800003051757812,-22.845001220703153,-1.6399993896484375,2,-0.04091015938005549,-1.1778606104075569,173.10000610351562,3.542866485013624,163.75,-3.9889166485018195,164.10000610351562,-0.04091015938005549
11908,2020-05-28,172.91000366210938,177.52000427246094,172.75,177.2899932861328,1219400.0,-0.018894698861002035,-1.0297903700745734,-6.441086054078313,65.72724180727315,54.818737142391925,-9.678220503671213,-12.06336752859255,-21.616626646877307,-5.276617906555202,7.5340632401046825,4.7700042724609375,0.15120310176791918,11.03750228881836,-1.6613902888716154,23.736394866508334,4.688055999973386,17.386948577663333,-18.149063555871464,63.61353724330968,1.8575152129972565,6.349446288844985,5,-6.8899993896484375,-9.224998474121094,-24.470001220703125,-19.514999389648466,4.75,3,-0.011277525342332173,-2.422426550383773,176.24000549316406,-1.1778606104075569,173.10000610351562,3.542866485013624,163.75,-0.011277525342332173
11909,2020-05-29,172.4600067138672,173.52000427246094,170.0800018310547,171.75999450683594,1707500.0,-0.002602492271769008,1.439711707032011,-0.15982051719753212,62.14726397281456,57.3644545505082,-7.227609593872103,-11.414141940261771,-20.613335179114017,-4.972701817400548,7.697194814230141,3.44000244140625,1.014964308817781,10.089505004882824,-3.465337388320961,23.64434739808661,3.3120838082809314,16.866926201484716,-15.783141279018935,60.790470246323146,1.8455262991000438,6.7774211966019,5,-2.475006103515625,-8.775001525878906,-24.28250503540039,-19.06500244140628,2.8699951171875,4,-0.02690478492991588,-1.0297903700745734,172.91000366210938,-2.422426550383773,176.24000549316406,-1.1778606104075569,173.10000610351562,-0.02690478492991588
11910,2020-06-01,171.22999572753906,174.10000610351562,170.99000549316406,172.94000244140625,787200.0,-0.007132152026231076,-1.8401998285989005,-2.4428241346237685,59.835714170938246,58.69802822477304,-3.9782167753133706,-9.756577849365726,-18.65786309853354,-3.8857512354254595,8.261138019644216,3.1100006103515625,2.2532882296538332,8.270494079589838,-5.76523619854126,22.306224357720936,1.2526289405242892,15.288359218655387,-12.790478990369309,29.831065509709227,-24.735480959982326,7.0178651390655435,6,-1.2449951171875,-7.544990539550781,-23.917495727539062,-17.834991455078153,3.0900115966796875,0,-0.00484729224881475,1.439711707032011,172.4600067138672,-1.0297903700745734,172.91000366210938,-2.422426550383773,176.24000549316406,-0.00484729224881475
11911,2020-06-02,172.27999877929688,173.42999267578125,171.08999633789062,172.6300048828125,1105100.0,0.006132120994901902,1.4000187802244237,0.204681128253634,71.24544496783109,61.85668882518925,-4.2929402469791285,-10.233353134969434,-18.615136326643636,-5.089010927498521,9.154042072701268,2.339996337890625,3.5284521706470287,8.623497009277344,-5.824768923131387,23.071762941686075,1.3993640430729783,15.84762997548171,-12.218842843991325,25.492418348727668,-34.15749205041428,7.2241329662043725,6,-1.5399932861328125,-8.594993591308594,-24.967498779296875,-18.884994506835966,1.0099945068359375,1,0.014917618658165432,-1.8401998285989005,171.22999572753906,1.439711707032011,172.4600067138672,-1.0297903700745734,172.91000366210938,0.014917618658165432
11912,2020-06-03,178.4499969482422,178.88999938964844,173.32000732421875,173.6300048828125,1019200.0,0.03581378112760225,-1.0477960254126755,-13.771165751155289,78.653400620187,64.70908119700326,-8.6880158373977,-15.732448488258797,-23.35026934037745,-11.392154142703703,9.97755172415458,6.6100006103515625,5.306746389697224,13.85549545288086,-1.8864455638260154,29.597436469587734,5.984524944527436,21.726465961234283,-16.896932950651717,95.00564627311336,28.200149297071505,7.870970508353436,6,-7.6199951171875,-14.674995422363281,-29.83249282836914,-25.05499267578128,-4.3899993896484375,2,-0.033678871446431446,1.4000187802244237,172.27999877929688,-1.8401998285989005,171.22999572753906,1.439711707032011,172.4600067138672,-0.033678871446431446
11913,2020-06-04,178.72000122070312,178.97000122070312,175.8699951171875,176.52000427246094,985000.0,0.001513052827561756,1.2963034128863444,0.45643165349195747,77.62090138752149,67.1285006795708,-7.607143335685976,-15.211926571279292,-22.784872825624632,-11.772890787580167,10.848432012441348,3.100006103515625,6.189450530210337,13.128499603271479,-3.5601821832214284,29.817181389764386,4.784158710025025,21.472840496517932,-15.433243683906852,97.18785132548939,26.060456518116496,8.344340893246448,6,-7.849998474121094,-14.904998779296875,-27.50749969482422,-25.324996948242216,-3.94000244140625,3,-0.023052792575239955,-1.0477960254126755,178.4499969482422,1.4000187802244237,172.27999877929688,-1.8401998285989005,171.22999572753906,-0.023052792575239955
11914,2020-06-05,182.8699951171875,184.72000122070312,180.97000122070312,184.6499938964844,1747200.0,0.023220646084035623,2.906222681395534,-0.8090914765673355,79.2176932319623,69.60445299262278,-9.850499811031426,-18.25651494672678,-26.22196562774488,-16.035837345559116,12.022335902216644,6.0,7.824048352834808,15.982493591308582,-1.8660557723084708,33.831042954925636,7.058218909500056,24.90676827311711,-17.701248338322415,86.525807143516,11.846433326606217,8.92427468180852,6,-6.484992980957031,-16.17999267578125,-29.49250030517578,-29.47499084472659,-3.44000244140625,4,-0.028490138317876834,1.2963034128863444,178.72000122070312,-1.0477960254126755,178.4499969482422,1.4000187802244237,172.27999877929688,-0.028490138317876834
11915,2020-06-08,180.22999572753903,184.4199981689453,178.8000030517578,182.0,1144200.0,-0.014436481982496363,-1.4276491195691936,0.9943851046685069,69.33231608110034,70.16771881113286,-5.170731725622346,-14.864903718318516,-23.109419838355535,-13.506447440609435,13.123754047032712,5.6199951171875,8.708333881377115,12.381494140624966,-6.189663654233442,30.952651935483374,3.0959152431957477,21.667073038054184,-12.324073326816631,67.05793188067007,-4.980646763109135,9.285578897429211,6,-2.829994201660128,-13.539993286132784,-24.11500167846677,-26.834991455078125,1.9800109863281534,0,-0.027187449440390976,2.906222681395534,182.8699951171875,1.2963034128863444,178.72000122070312,-1.0477960254126755,178.4499969482422,-0.027187449440390976
11916,2020-06-09,178.02999877929688,179.58999633789062,176.75999450683594,177.83999633789062,850200.0,-0.012206608225014848,-1.408505941172651,-0.10734575298062742,71.48727500345899,70.58525013812078,-2.4561644914528244,-12.009472571556074,-20.220907032615372,-11.427303405342741,13.933213876080947,3.4700012207030966,9.579545864887336,9.374497222900402,-9.506580419047879,28.255574864848683,-0.06604159807375254,18.815036043874557,-7.770105343777175,41.31573663851374,-29.225779516463703,9.440538820974146,6,-0.6299972534179688,-11.339996337890625,-21.91500473022461,-24.634994506835966,3.580001831054716,1,-0.020839136552921023,-1.4276491195691936,180.22999572753903,2.906222681395534,182.8699951171875,1.2963034128863444,178.72000122070312,-0.020839136552921023
11917,2020-06-10,174.5,177.99000549316406,174.42999267578125,177.99000549316406,946100.0,-0.019828112135601428,1.040118747294739,-18.368213941535497,62.254898873148946,70.19943425655144,0.8951977238387485,-7.294849476269036,-15.998589657916824,-8.06194573191894,15.162209072339913,3.600006103515625,10.454467290836646,4.854998779296864,-12.994965604079766,22.704963162673494,-4.069983412391451,13.779980970985179,-2.2156914745546317,0.6803427219047223,-64.41631387302631,8.924982191688315,6,2.9000015258789062,-7.80999755859375,-17.547504425048828,-21.10499572753909,7.5800018310546875,2,-0.006934135896087046,-1.408505941172651,178.02999877929688,-1.4276491195691936,180.22999572753903,2.906222681395534,182.8699951171875,-0.006934135896087046
11918,2020-06-11,165.1699981689453,170.19000244140625,164.99000549316406,170.13999938964844,1257500.0,-0.05346705920375183,1.05127788411764,1.4240668762378619,51.13370593779758,68.975705585994,10.070879441873501,3.197763675493917,-6.06299548217433,1.0372710533098939,15.690295305691532,9.509994506835938,9.949662355808186,-5.109002685546869,-21.208322700645226,10.990317329551488,-13.158662693096062,2.9406573220023233,19.550003051757812,0.9122793449469268,-59.502687121787154,8.049660007549186,6,9.685005187988281,1.5200042724609375,-8.345001220703125,-12.25,13.169998168945312,3,0.053823330436531425,1.040118747294739,174.5,-1.408505941172651,178.02999877929688,-1.4276491195691936,180.22999572753903,0.053823330436531425
11919,2020-06-12,164.94000244140625,170.2100067138672,160.6199951171875,170.2100067138672,1727400.0,-0.0013924788405205168,2.6394701411509227,1.0603627722480458,51.26407717892362,68.02330147577015,10.193990525333419,4.450620481603835,-5.061240355941692,1.0735173800514985,16.05252205894122,9.590011596679688,8.901538930737047,-5.843498229980469,-20.472266730366414,8.785270270405476,-13.157882480173441,1.4708860202125038,19.385398864746094,18.15128895077887,-42.07064720345077,7.314384250192978,6,7.7299957275390625,1.75,-8.115005493164062,-14.360000610351562,17.0,4,0.05965803438972439,1.05127788411764,165.1699981689453,1.040118747294739,174.5,-1.408505941172651,178.02999877929688,0.05965803438972439
11920,2020-06-15,164.9499969482422,166.3300018310547,160.33999633789062,161.16000366210938,1889400.0,6.059480227960101e-05,-1.2062603095028677,-0.7191632283749547,39.19956257863454,64.46264787697054,10.280613125533705,5.450152008169766,-4.423037577467937,0.8737726185061092,16.617243846879177,5.9900054931640625,8.137303193290222,-6.297003936767567,-19.420877604200513,6.826869730665379,-12.858940770484026,0.264932896948892,18.42718811035155,23.948055118709416,-30.852375364061334,6.561936833716468,6,7.5800018310546875,1.7400054931640625,-8.125,-14.86499786376956,17.669998168945312,0,0.08778415274589291,2.6394701411509227,164.94000244140625,1.05127788411764,165.1699981689453,1.040118747294739,174.5,0.08778415274589291
11921,2020-06-16,169.39999389648438,172.2100067138672,166.83999633789062,171.25,1787400.0,0.02697785408046105,1.8487971117730864,-0.4881291242083734,41.23973773951789,60.30557422356286,6.0112750382161835,1.4435438078169796,-8.121400258403042,-3.7753959773391728,16.926500178766407,7.260009765625,7.7648819192588405,-2.0815063476562443,-14.877069955633175,10.714057260320686,-8.47928815164471,4.316275456332221,12.594959838867169,51.33140430064208,0.2764140576682408,6.397781803988469,6,3.1300048828125,-2.709991455078125,-11.919994354248047,-21.42999267578125,14.410003662109347,1,0.07561991309876115,-1.2062603095028677,164.9499969482422,2.6394701411509227,164.94000244140625,1.05127788411764,165.1699981689453,0.07561991309876115
11922,2020-06-17,172.42999267578125,173.60000610351562,169.42999267578125,170.86000061035156,1625900.0,0.01788665223416963,1.132988874016086,-0.8486415598554956,49.38047095078744,57.1677486194813,2.276985035543703,-0.7482332612268863,-10.691747616282896,-6.936277499545781,17.32363830119211,4.20001220703125,7.688588534866938,0.3919929504394588,-11.473423826061406,12.257409726940324,-5.540715437810974,6.324701338689891,8.265663615722644,91.1763758216265,39.98696200105948,5.932708388250434,6,0.100006103515625,-5.739990234375,-14.502494812011719,-25.67999267578125,12.360000610351562,2,0.05323904381200917,1.8487971117730864,169.39999389648438,-1.2062603095028677,164.9499969482422,2.6394701411509227,164.94000244140625,0.05323904381200917
11923,2020-06-18,170.49000549316406,171.8699951171875,169.32000732421875,169.44000244140625,1395600.0,-0.011250868555477633,-2.953490022592588,0.6687951327132596,47.551575718221656,53.64929111795457,3.27072915096295,1.7119104025386491,-8.344827813353447,-5.092998865671802,17.62061576101702,3.1099853515625,6.974269184989083,-1.8224945068359375,-13.24822157639747,9.603232562725594,-7.535358041616689,3.890369027944814,8.984311201123035,76.54601568685213,25.473447401576493,5.7128635347807615,6,1.8899917602539062,-3.8000030517578125,-11.912506103515625,-23.740005493164062,17.229995727539062,3,0.06798050304688008,1.132988874016086,172.42999267578125,1.8487971117730864,169.39999389648438,-1.2062603095028677,164.9499969482422,0.06798050304688008
11924,2020-06-19,170.8800048828125,174.3699951171875,169.4199981689453,173.88999938964844,4293200.0,0.002287520541279342,1.493710051234352,-2.8666531033380322,49.55573607348706,51.45189333933086,1.1187371109652702,1.9561900935531753,-8.525486272026967,-5.61817906895476,18.054791081067982,4.9499969482421875,5.223949232043452,-1.7714950561523324,-12.555576430417233,9.012586318112568,-7.163535743284797,3.620545630980132,7.446252590090808,75.12480015661195,20.482745106244913,5.3920406871324555,6,-0.915008544921875,-4.19000244140625,-12.47500228881836,-24.1300048828125,14.239990234375,4,0.043656315788345834,-2.953490022592588,170.49000549316406,1.132988874016086,172.42999267578125,1.8487971117730864,169.39999389648438,0.043656315788345834
11925,2020-06-22,171.69000244140625,171.75,168.58999633789062,169.85000610351562,1123500.0,0.004740154116622541,2.224507590502141,-0.6112955800124706,49.246491839365916,48.98069520998719,-1.1511040298590842,1.8672732350910053,-9.127888565130661,-6.559221321049961,18.567167088460813,3.160003662109375,3.494472054059088,-1.3584976196289062,-11.31570656060913,8.598711321351317,-6.337102090119032,3.6201068508612195,5.557079363396298,64.40912204196269,5.828682321083349,4.978604470490113,6,-2.5250015258789062,-2.6650009155273438,-13.84000015258789,-24.94000244140625,15.800003051757841,0,0.05970062236732798,1.493710051234352,170.8800048828125,-2.953490022592588,170.49000549316406,1.132988874016086,172.42999267578125,0.05970062236732798
11926,2020-06-23,172.57000732421875,174.5800018310547,172.4600067138672,173.61000061035156,1059100.0,0.0051255452868481655,-2.365086285195277,-0.565214867397542,41.317196075612635,46.654283788038704,-3.2263420039646746,0.9966237302586194,-9.54884336731999,-7.599855385867613,18.137302216302867,2.8899993896484375,1.1321977837042994,-0.45199279785157387,-10.411445377286583,9.507459781583435,-5.431719087569064,4.5277334918659164,3.662649352569076,66.44419593388034,11.956123334648552,4.979726289717503,6,-5.110008239746094,-0.040008544921875,-14.72000503540039,-25.82000732421875,13.099990844726562,1,0.05823716385482425,2.224507590502141,171.69000244140625,1.493710051234352,170.8800048828125,-2.953490022592588,170.49000549316406,0.05823716385482425
11927,2020-06-24,169.02999877929688,171.82000732421875,168.11000061035156,170.1199951171875,1359800.0,-0.02051346349120231,-1.5324341214456827,1.0480801678477631,36.95124005999959,45.07845424606114,-0.6077643392503376,4.183259059591592,-5.71459810366926,-4.19606769409171,17.00528209813746,4.4600067138671875,-0.5462822400991172,-3.6315010070800895,-13.622413834046256,6.359411819886077,-8.626957420563173,1.3639554064029937,6.249098277157117,14.219443514190436,-33.427058159289906,4.995456413483086,6,-1.5699996948242188,3.5,-10.632499694824219,-24.419998168945312,15.960006713867216,2,0.08744009280030318,-2.365086285195277,172.57000732421875,2.224507590502141,171.69000244140625,1.493710051234352,170.8800048828125,0.08744009280030318
11928,2020-06-25,170.9600067138672,171.63999938964844,167.4199981689453,168.39999389648438,1129300.0,0.011418138487300888,1.1530628530056326,-2.348643503093765,32.941861415531804,43.04265249457317,-1.8216539597664223,2.213140685679207,-7.213556500374523,-6.276088076357382,16.089715998909107,4.220001220703125,-2.216062446050387,-1.6039932250976676,-11.62271581302548,8.414729362830144,-6.6133545190615735,3.405368068866238,3.6199951171875,49.44143483690579,6.435600693933999,5.009361293963907,6,-3.5000076293945312,1.5699920654296875,-12.562507629394531,-27.540008544921875,14.959991455078125,3,0.08089603433048898,-1.5324341214456827,169.02999877929688,-2.365086285195277,172.57000732421875,2.224507590502141,171.69000244140625,0.08089603433048898
11929,2020-06-26,167.82000732421875,171.47999572753906,166.4199981689453,169.83999633789062,3738000.0,-0.01836686515170649,-1.099580858796267,-0.7890542578364814,32.47671213278815,42.29566911170134,1.9778258795036834,5.257241026024644,-3.6900951779881837,-3.3948199253616735,15.483801494208526,5.05999755859375,-3.3530735542021546,-4.5119926452636605,-14.753276307783267,5.729291017255946,-9.632634476523464,0.6086491859961427,5.905594177246087,17.156967242236906,-21.86432785617981,5.120641831259807,6,2.67999267578125,4.709991455078125,-9.240005493164062,-24.400009155273438,17.269989013671875,4,0.1185793887974198,1.1530628530056326,170.9600067138672,-1.5324341214456827,169.02999877929688,-2.365086285195277,172.57000732421875,0.1185793887974198
11930,2020-06-29,170.39999389648438,171.33999633789062,168.49000549316406,169.2899932861328,1079900.0,0.015373533903387582,-1.1033327515047775,-0.5495082413016875,39.340584566742216,42.08465209250405,0.28186206331676544,2.753034037538157,-6.0183052816567795,-6.280719327376147,14.783240878406282,3.519989013671875,-3.233185952247993,-1.8905059814453011,-12.157287073694306,8.376275110803704,-7.0238965275698035,3.2428845646792013,2.5224712951660138,48.774435555954476,9.628490548858615,5.1333905461245095,6,0.100006103515625,2.1300048828125,-11.784992218017578,-26.979995727539062,18.1300048828125,0,0.08638498678377493,-1.099580858796267,167.82000732421875,1.1530628530056326,170.9600067138672,-1.5324341214456827,169.02999877929688,0.08638498678377493
11931,2020-06-30,174.85000610351562,175.7100067138672,170.00999450683594,170.00999450683594,1133600.0,0.026115096047095943,-1.3553713015652833,4.360368410200014,50.47671776761911,42.20645729437424,-3.7031964738589522,-1.5753359082436305,-10.050998767392855,-11.018823468490723,14.271430967833673,5.70001220703125,-2.950911508455249,2.4310058593750057,-7.899358035424939,12.76136975417495,-2.734176088024981,7.596187806774992,-14.510009765625,90.74273606753937,44.80073542149676,5.165181947399979,6,-3.785003662109375,-2.32000732421875,-16.172504425048828,-31.430007934570312,13.099990844726562,1,0.07229052872989472,-1.1033327515047775,170.39999389648438,-1.099580858796267,167.82000732421875,1.1530628530056326,170.9600067138672,0.07229052872989472
11932,2020-07-01,172.44000244140625,175.5800018310547,172.1699981689453,174.85000610351562,940900.0,-0.01378326324268242,-1.3118573231539528,-0.4979334478790649,62.202091156303,43.83429234304994,-1.4434140100563582,0.38085474786586815,-7.132178101807341,-8.873453449988915,13.14782019071547,3.410003662109375,-2.082468695461557,0.3215019226074105,-9.612220595784976,10.255224440999797,-4.645359336588768,5.288363181803589,-11.792605895996104,64.80084752722435,12.619144572232727,4.96686125919619,7,-1.375,0.089996337890625,-11.084999084472656,-27.44499969482422,18.110000610351562,2,0.07672231234185056,-1.3553713015652833,174.85000610351562,-1.1033327515047775,170.39999389648438,-1.099580858796267,167.82000732421875,0.07672231234185056
11933,2020-07-02,174.60000610351562,177.72999572753906,173.6999969482422,174.99000549316406,857600.0,0.012526117093064393,-2.680334436509319,0.1618252269820567,65.22699131519019,45.5755429254614,-3.3068545754121885,-2.2173175861615846,-8.869311233159635,-11.293007246145976,12.064258265826073,5.2899932861328125,-1.5159751931865912,2.687505340576166,-6.832046230634091,12.207056911786424,-2.0722704450289484,7.447281126181281,-13.651357354736348,72.32546154136739,15.18484154457419,4.759775785605129,7,-2.5250091552734375,-2.07000732421875,-10.915000915527344,-27.275001525878906,21.229995727539062,3,0.05950744001399699,-1.3118573231539528,172.44000244140625,-1.3553713015652833,174.85000610351562,-1.1033327515047775,170.39999389648438,0.05950744001399699
11934,2020-07-06,177.66000366210938,178.3699951171875,175.77000427246094,177.22999572753906,789600.0,0.01752575860037231,1.8108148233683325,-1.1025861731679643,68.2772579121222,47.69007248910098,-5.927286757073432,-5.995015075298085,-11.448622279891396,-14.649928262221977,10.390891063563764,3.769989013671875,-1.4700091293318849,6.008002471923817,-2.4780697279242077,14.494074671771841,1.7649663719998046,10.251038571847829,-16.040101034179713,92.81384412234843,30.174405142244616,4.2430360999240095,7,-5.265007019042969,-5.1300048828125,-12.807498931884766,-30.334999084472656,18.660003662109375,0,0.04649326993455194,-2.680334436509319,174.60000610351562,-1.3118573231539528,172.44000244140625,-1.3553713015652833,174.85000610351562,0.04649326993455194
11935,2020-07-07,175.3300018310547,177.86000061035156,174.92999267578125,176.83999633789062,1584500.0,-0.01311494868302554,-1.5367893307968215,-3.5115503353323163,59.08117346364133,49.66384775443751,-3.3823409005498206,-4.2698479399180655,-8.755358001538582,-12.6739696117682,8.958738420452711,2.9300079345703125,-1.2245263766155858,3.9230003356933594,-3.7658015418424498,11.611802213229169,0.07859939692545481,7.767401274461264,-12.705093653769552,63.63644660063043,-0.4154801224401794,3.8444009387679006,7,-2.9350051879882812,-2.8000030517578125,-8.494998931884766,-28.00499725341797,23.199996948242188,1,0.05566642562543578,1.8108148233683325,177.66000366210938,-2.680334436509319,174.60000610351562,-1.3118573231539528,172.44000244140625,0.05566642562543578
11936,2020-07-08,174.32000732421875,176.5,173.0800018310547,175.19000244140625,986300.0,-0.00576053439963542,-1.0417862315870023,0.5761578027263816,53.08523399795155,51.45651374754328,-2.3445588197028258,-3.744004777112991,-7.547537192572861,-12.017905527564238,7.681901767285311,3.4199981689453125,-1.110635991236137,3.098505401611334,-4.079564432603206,10.276575235825874,-0.49052951549592194,6.68754031871859,-10.750393930539474,34.677584089505146,-24.8715920168641,3.5890349171072664,7,-1.9250106811523438,-1.790008544921875,-7.485004425048828,-26.99500274658203,23.189987182617216,2,0.08151669835952258,-1.5367893307968215,175.3300018310547,1.8108148233683325,177.66000366210938,-2.680334436509319,174.60000610351562,0.08151669835952258
11937,2020-07-09,173.2899932861328,175.52999877929688,172.72999572753906,173.89999389648438,1115500.0,-0.0059087539858245774,-2.2370057419053246,0.7011540620176793,54.71060700342758,53.875263257309484,-0.7227179567530584,-2.961106836941724,-6.432360199238275,-11.33208420789208,6.713124386971475,2.8000030517578125,-1.0544646408390577,2.1289916992187443,-4.952476512406349,9.210459910843838,-1.4117424065937882,5.669725805031277,-8.832356989043035,9.929035801343531,-45.50921129650025,3.5407341058125423,7,-0.8949966430664062,-0.7599945068359375,-6.077487945556641,-25.964988708496094,22.840011596679688,3,0.08459809700553844,-1.0417862315870023,174.32000732421875,-1.5367893307968215,175.3300018310547,1.8108148233683325,177.66000366210938,0.08459809700553844
11938,2020-07-10,174.05999755859375,174.1699981689453,172.2899932861328,173.6300048828125,753600.0,0.004443443374075873,4.784684726982487,-0.7049053205593216,55.28237343331461,56.40922562403464,-1.1250563650598906,-3.1947419945214506,-7.139703143257776,-12.423263230742634,7.07041829357524,1.8800048828125,-0.7063976018279163,2.45449600219726,-4.1431050512245235,9.052097055619043,-0.8443045245136318,5.753296528908152,-8.767619732298101,29.111903608652334,-22.851481111314605,3.2988005267108984,7,-0.6299972534179688,-1.529998779296875,-6.757495880126953,-26.644996643066406,22.510009765625,4,0.0947374797452416,-2.2370057419053246,173.2899932861328,-1.0417862315870023,174.32000732421875,-1.5367893307968215,175.3300018310547,0.0947374797452416
11939,2020-07-13,174.77999877929688,177.16000366210938,174.42999267578125,174.75,1050400.0,0.004136511724704306,-7.149123206558871,0.06976579134137686,55.14827089322523,58.16563521586608,-0.842562103425621,-3.3094338433331814,-7.625872809959901,-13.480278614247993,7.442190619431835,3.100006103515625,0.2009611037979937,2.682497406005865,-3.2569672368072418,8.621962048818972,-0.28723491540068835,5.6522297274124185,-8.702963915547713,44.70381003517461,-5.450419868830522,2.969732321406547,7,-0.5900039672851562,-2.25,-7.437496185302734,-27.324996948242188,21.509994506835938,0,0.12043713925378086,4.784684726982487,174.05999755859375,-2.2370057419053246,173.2899932861328,-1.0417862315870023,174.32000732421875,0.12043713925378086
11940,2020-07-14,179.42999267578125,179.5800018310547,174.25,175.05999755859375,1094100.0,0.026604839964303517,1.2826494670875075,145.67243133265515,60.153906752527774,59.240878436411485,-4.556065353150899,-7.1875087547853695,-11.884854959264544,-18.483107497051293,7.936841856358823,5.3300018310546875,1.2826171366371568,6.608491516113276,0.8089999497072142,12.407983082519337,3.708745732910245,9.508237299316306,-12.615380196825782,97.94226365649554,47.7894104502687,2.899745783203027,7,-3.55499267578125,-7.049995422363281,-7.892490386962891,-25.92999267578125,16.34001159667966,1,0.09413150163226436,-7.149123206558871,174.77999877929688,4.784684726982487,174.05999755859375,-2.2370057419053246,173.2899932861328,0.09413150163226436
11941,2020-07-15,182.2100067138672,183.0500030517578,180.02999877929688,182.13999938964844,1166700.0,0.015493586086854805,2.4514334542410716,0.016020000558674825,69.95759244103861,60.10260080138211,-6.908805842474777,-9.442757333957047,-14.197707316874556,-21.5966667526869,8.681818299730935,3.6200103759765625,2.795525450236539,8.748004913330078,1.8198854038007823,15.676124422859374,5.283945158565416,12.21206466809474,-14.374163086743778,92.19334966986591,35.94627534708418,3.464059754764652,7,-4.540008544921875,-10.515007019042969,-10.16500473022461,-23.235008239746094,11.529998779296903,2,0.08956693630475376,1.2826494670875075,179.42999267578125,-7.149123206558871,174.77999877929688,4.784684726982487,174.05999755859375,0.08956693630475376
11942,2020-07-16,181.6100006103516,183.1199951171875,180.1300048828125,181.75,994500.0,-0.0032929371681424957,1.0763895879582288,-1.9997820401042148,66.80338090886247,60.27775520067903,-5.443706722172664,-8.558546449938746,-13.171401184623193,-21.23297521197898,9.300642894366105,2.989990234375,3.9128147364981203,7.6889984130859546,-0.11256289076456483,15.490559716936474,3.788217761160695,11.589779065011214,-12.252741040764732,86.05730146318122,27.75349133635919,3.900780651925257,7,-3.9050064086914347,-9.880004882812528,-9.564998626709013,-22.635002136230497,13.529998779296847,3,0.08755021112850603,2.4514334542410716,182.2100067138672,1.2826494670875075,179.42999267578125,-7.149123206558871,174.77999877929688,0.08755021112850603
11943,2020-07-17,182.0800018310547,183.2100067138672,181.75999450683597,182.7899932861328,1965300.0,0.002587969930750056,-1.1481565205597608,5.071389645777597,74.56922365877145,60.97686250586228,-5.298256612061749,-8.554318455705754,-13.17151491197194,-21.85161675043264,9.97342208594551,1.6000061035155966,4.278717266768467,7.579499816894526,-0.8458608979106543,16.004860531699705,3.3668194594919214,11.79218017429713,-11.071213995755755,87.38834781157453,22.893291411926356,4.212680357402591,7,-4.3300018310546875,-10.305000305175781,-10.03499984741211,-23.105003356933594,15.190002441406222,4,0.0771638999915778,1.0763895879582288,181.6100006103516,2.4514334542410716,182.2100067138672,1.2826494670875075,179.42999267578125,0.0771638999915778
11944,2020-07-20,178.33999633789062,181.55999755859372,177.6199951171875,180.9199981689453,846000.0,-0.020540451755016287,1.041451719380651,3.6338491295938105,63.15438752603801,61.42944184612858,-1.6222470287935664,-4.455193481594108,-8.936397599194748,-18.25796125859992,10.02499407255406,4.4600067138671875,4.342281796636854,3.466494750976551,-4.944500354274481,11.877489856227584,-0.7390028016489794,7.671992303602082,-5.623037859592131,45.64724635262422,-19.97563419984867,4.2054975526255225,7,-0.589996337890625,-6.564994812011719,-7.567493438720703,-19.36499786376953,19.040008544921875,0,0.10222054144146542,-1.1481565205597608,182.0800018310547,1.0763895879582288,181.6100006103516,2.4514334542410716,182.2100067138672,0.10222054144146542
11945,2020-07-21,181.94000244140625,182.3000030517578,179.00999450683594,179.02000427246094,938100.0,0.020186195903553195,-1.238087576617863,-1.1317814327874476,62.08657488864174,62.42959083398304,-4.677957624230174,-7.639609180347605,-12.120137245426747,-21.891301776437928,10.25260270440263,3.9600067138671875,4.211398436890818,6.5540008544921875,-2.2787805058095785,15.386782214793953,2.1376101743412903,10.970391534643085,-7.754017210128126,77.28082937761194,14.222604817020176,4.416390680150885,7,-4.19000244140625,-10.165000915527344,-12.260002136230469,-22.965003967285156,16.959991455078153,1,0.07887210427705682,1.041451719380651,178.33999633789062,-1.1481565205597608,182.0800018310547,1.0763895879582288,181.6100006103516,0.07887210427705682
11946,2020-07-22,182.6199951171875,183.42999267578125,180.8000030517578,181.3600006103516,891600.0,0.0037374555713785007,-1.2100849495111397,0.4315052386799997,68.44199124721642,63.955300194404025,-4.53353196399209,-7.934904085167119,-12.395748904996651,-22.563490262909284,10.195910798078131,2.6299896240234375,3.6847179594997215,6.731494140624989,-2.5584138202960673,16.021402101546045,2.086540160164475,11.376448121085502,-7.170646878346901,86.0585559559202,22.261535776713117,4.6449539804605235,7,-4.760002136230469,-7.694999694824219,-13.009994506835938,-23.644996643066406,16.050003051757812,2,0.07200749921625516,-1.238087576617863,181.94000244140625,1.041451719380651,178.33999633789062,-1.1481565205597608,182.0800018310547,0.07200749921625516
11947,2020-07-23,183.80999755859372,185.22000122070312,182.4199981689453,182.8500061035156,706800.0,0.006516276821947109,-2.07691404809024,0.7619013018468231,67.29248819350617,65.28975738998088,-4.5531532009605655,-8.391066720303911,-12.927736899923588,-23.82650879716408,10.919079907508022,2.8000030517578125,3.792735248162444,7.182496643066372,-2.161513424123342,16.526506710256086,2.5104916094715293,11.854501676661215,-7.083746209842616,81.44733513493941,17.955425404990166,4.672005033594856,7,-4.074996948242159,-7.989997863769503,-14.199996948242159,-23.524993896484347,16.850006103515653,3,0.05402321999054993,-1.2100849495111397,182.6199951171875,-1.238087576617863,181.94000244140625,1.041451719380651,178.33999633789062,0.05402321999054993
11948,2020-07-24,184.7899932861328,185.0,183.6199951171875,184.3600006103516,786900.0,0.005331569232118083,2.2470469967328475,0.4479130241281454,64.52134394009369,66.33120995074404,-4.303605275552627,-8.729390444326668,-13.153195488365839,-24.80398849588383,11.784878601481038,1.3800048828125,4.29940773862171,7.4709930419921875,-2.149898200120731,17.091884284105106,2.6605474209357283,12.281438663048647,-6.5348669604303495,94.34200540481936,33.131521443937515,4.810445621056456,7,-5.05499267578125,-8.969993591308594,-15.17999267578125,-23.60999298095703,12.760009765625,4,0.05600955938934127,-2.07691404809024,183.80999755859372,-1.2100849495111397,182.6199951171875,-1.238087576617863,181.94000244140625,0.05600955938934127
11949,2020-07-27,187.72000122070312,187.8699951171875,183.75999450683597,184.5800018310547,655000.0,0.015855879869173473,1.389544141978222,7.302448545067906,74.63216669002507,67.93990549935484,-5.816734180584547,-10.637489442008302,-15.355143927840516,-27.8507763480996,13.018615318255621,4.110000610351534,4.974094349356562,9.40600128173827,-0.19462173924520698,19.006624302721747,4.605689771246517,14.206312792230023,-8.21119741390055,98.30706674772539,35.85835277737883,4.800311510491745,7,-4.975006103515625,-10.575004577636719,-18.185001373291016,-22.38500213623047,13.300003051757784,0,0.050873657520009274,2.2470469967328475,184.7899932861328,-2.07691404809024,183.80999755859372,-1.2100849495111397,182.6199951171875,0.050873657520009274
11950,2020-07-28,185.1199951171875,187.5399932861328,184.91000366210938,186.9499969482422,729200.0,-0.0138504479363325,-1.3377844088026856,-0.5828032441941268,70.19440367579762,67.96621785877251,-2.59792014388961,-7.249858527192231,-12.069036659327082,-25.229133177208126,14.319024700235836,2.80999755859375,5.590052038933976,6.069995117187489,-3.228255745898167,15.368245980273144,1.420869685644675,10.719120548730302,-3.938953048307951,61.1032095290921,-4.657671527827404,4.649125431542824,7,-2.375,-7.974998474121094,-16.792495727539062,-18.62499237060547,16.830001831054688,1,0.06622736651361727,1.389544141978222,187.72000122070312,2.2470469967328475,184.7899932861328,-2.07691404809024,183.80999755859372,0.06622736651361727
11951,2020-07-29,187.4900054931641,188.1100006103516,185.67999267578125,185.9199981689453,535200.0,0.012802562869971501,-1.3707182731671286,-0.8579266411520112,75.28487915255184,68.90860655251578,-4.62675104582587,-9.090429454955682,-14.002369103012484,-27.506023494453586,15.074174753368027,2.990005493164091,6.30046611951542,7.808005523681658,-1.99294226133307,17.608953308696385,2.907531631174294,12.708479416189022,-4.971172814622946,89.10378117457769,15.608014573870463,4.90047389250737,7,-4.62500762939456,-10.225006103515653,-18.395004272460966,-20.99500274658206,7.139999389648409,2,0.060856515382289755,-1.3377844088026856,185.1199951171875,1.389544141978222,187.72000122070312,2.2470469967328475,184.7899932861328,0.060856515382289755
11952,2020-07-30,185.6699981689453,186.5399932861328,183.0800018310547,185.44000244140625,1191400.0,-0.00970722316334427,2.51270671159134,0.14649341056641652,69.92787576339646,68.39290123080744,-2.4253163076731425,-6.565037133713645,-11.647897708614408,-25.449409094304144,15.614784193757957,4.410003662109403,6.448507182344827,5.326498413085943,-4.1983853181494055,14.851382144321292,0.564056547468283,10.088940278703603,2.4400024414062784,51.49099336864364,-26.478119621140806,4.7624418656176735,7,-2.8050003051757812,-8.404998779296875,-15.674999237060547,-19.17499542236328,8.229995727539091,3,0.07001669697961121,-1.3707182731671286,187.4900054931641,-1.3377844088026856,185.1199951171875,1.389544141978222,187.72000122070312,0.07001669697961121
11953,2020-07-31,184.9900054931641,185.44000244140625,182.5399932861328,184.22999572753903,1234700.0,-0.003662372394502178,2.4939792260318043,3.3044516685466547,67.5489720395816,68.88118839897895,-1.4406272138343184,-5.340554128933974,-10.549603255307403,-24.695629440975353,15.821189006923229,3.1300048828125,5.994996045553819,4.127005767822283,-5.210421915948473,13.464433451593038,-0.5417080740631093,8.795719609707675,3.1199951171875,43.98579866095427,-36.61351435953135,4.66871384188538,7,-1.430007934570341,-7.725006103515653,-14.995006561279325,-18.49500274658206,5.899993896484347,4,0.08470726906121606,2.51270671159134,185.6699981689453,-1.3707182731671286,187.4900054931641,-1.3377844088026856,185.1199951171875,0.08470726906121606
11954,2020-08-03,185.9199981689453,188.08999633789062,185.4600067138672,185.83999633789062,1001500.0,0.00502725903111334,-5.262021108467002,0.1052642145839947,62.790687883386255,68.95942317617279,-1.3212680231515606,-5.923711784104455,-11.012849148695182,-25.44684148762485,16.121402170334935,3.099990844726534,5.76621766690846,4.643998718261713,-4.8266602798252904,14.114657716348717,-0.09133078078178869,9.379328217305215,-3.3800048828125,60.68223408102183,-16.991180572231812,4.735329499043496,8,-1.464996337890625,-8.654998779296875,-15.924999237060547,-19.42499542236328,9.220001220703125,0,0.06255381345391542,2.4939792260318043,184.9900054931641,2.51270671159134,185.6699981689453,-1.3707182731671286,187.4900054931641,0.06255381345391542
11955,2020-08-04,185.08999633789062,186.27999877929688,184.2700042724609,185.88999938964844,648300.0,-0.0044642956068688955,1.5442938955257393,-9.999809269502194,56.14856126474489,67.59348651145373,0.0028499165053688102,-4.558754757915494,-9.704838452337754,-24.149829794570422,16.48726172454574,2.009994506835966,5.260713170605328,3.3259971618652457,-5.856049092704751,12.508043416435243,-1.2650259654197669,7.917020289150258,-2.5500030517578125,45.78096406929704,-28.814203334476403,4.591023127285005,8,0.1750030517578125,-6.7899932861328125,-13.574996948242188,-18.594993591308594,6.850006103515625,1,0.08606628261793947,-5.262021108467002,185.9199981689453,2.4939792260318043,184.9900054931641,2.51270671159134,185.6699981689453,0.08606628261793947
11956,2020-08-05,188.52999877929688,188.66000366210938,186.3000030517578,186.3000030517578,922400.0,0.018585566532328235,-1.1165965308426562,-2.787484026016136,63.17591693555459,67.13608970501467,-2.805706526362883,-7.2513780226015285,-12.918428151256535,-27.357703501757214,17.389379826805623,3.57000732421875,5.537890168889675,6.055500030517578,-2.8974990769159774,15.008499137951134,1.5790004768007861,10.53199958423437,-5.879005432128906,97.87574081045973,23.708866638925556,4.476499553716779,8,-2.9300003051757812,-9.194999694824219,-17.014999389648438,-21.964996337890625,6.9300079345703125,2,0.07118229595203829,1.5442938955257393,185.08999633789062,-5.262021108467002,185.9199981689453,2.4939792260318043,184.9900054931641,0.07118229595203829
11957,2020-08-06,187.9499969482422,189.0,186.8800048828125,188.3300018310547,716000.0,-0.0030764431910577095,1.4651088518656519,-0.17040610352731875,61.130051973572286,66.75927948651228,-1.7619785490118147,-5.814905947787906,-12.215312161961151,-26.431146585035123,18.430554210466404,2.1199951171875,5.63163935904285,4.742498016357416,-3.4089896929268093,12.893985725641642,0.6667541617152892,8.818241870999543,-5.058643188476566,83.74609968277814,10.78685882761134,4.075743854642115,8,-2.1800003051757812,-7.364997863769531,-16.152496337890625,-21.259994506835938,10.270004272460938,3,0.03554141017842016,-1.1165965308426562,188.52999877929688,1.5442938955257393,185.08999633789062,-5.262021108467002,185.9199981689453,0.03554141017842016
11958,2020-08-07,190.5500030517578,190.7100067138672,187.52999877929688,188.00999450683597,731400.0,0.013833499046193687,1.2237694335072613,-6.684147124959771,74.19737220097068,66.71096898772846,-3.8655015819150833,-7.5007471124516485,-14.552101125619288,-28.83010266792897,19.724451735731737,3.1800079345703125,5.577755316999799,6.518003845214849,-1.0528772510045599,14.088884941434259,2.732563297105145,10.303444393324554,-7.29213051757813,97.51547202714359,20.229768519736766,3.7854405481097024,8,-3.9250030517578125,-9.050003051757812,-18.75250244140625,-23.860000610351562,8.089996337890625,4,0.01758063915546959,1.4651088518656519,187.9499969482422,-1.1165965308426562,188.52999877929688,1.5442938955257393,185.08999633789062,0.01758063915546959
11959,2020-08-10,195.8300018310547,195.8999938964844,190.57000732421875,190.88999938964844,968200.0,0.027709255810731692,1.098425457013943,1.9448763081063765,75.80823044100761,67.33472751719623,-8.799475345688961,-11.723967997112567,-19.487594784597576,-33.593050085719085,20.846073208286377,5.349990844726591,5.659261513911218,10.745502471923828,2.749452587657146,18.74155235619051,6.747477529790473,14.743527414057183,-11.975958562500011,99.39817602859131,21.198438015007866,3.9980249421333443,8,-6.610008239746094,-11.735008239746094,-23.527503967285156,-29.139999389648438,3.6699981689453125,0,-0.0252259735240572,1.2237694335072613,190.5500030517578,1.4651088518656519,187.9499969482422,-1.1165965308426562,188.52999877929688,-0.0252259735240572
11960,2020-08-11,196.32000732421875,199.3500061035156,195.80999755859372,196.66000366210938,1237800.0,0.0025021982769872775,-4.205834174800635,-0.06882513559929328,75.63621993645225,67.37376538207405,-8.419035354799348,-11.47190780591626,-19.580645304383125,-33.471204151179336,21.79051257818328,3.540008544921875,5.852786765077042,10.391007232666027,1.4033030122407126,19.37871145309134,5.89715512245337,14.884859342878684,-11.261368992871098,76.78162397909388,-0.4065103245233814,4.493852110212659,8,-5.375007629394531,-10.500007629394531,-23.85750961303711,-29.6300048828125,4.6199951171875,1,-0.00601063513929867,1.098425457013943,195.8300018310547,1.2237694335072613,190.5500030517578,1.4651088518656519,187.9499969482422,-0.00601063513929867
11961,2020-08-12,198.52999877929688,199.8999938964844,197.19000244140625,198.41000366210938,948400.0,0.011257087268891297,-1.1171828433827082,-0.3529306166412351,76.53206598568735,68.10756429566194,-9.944037328249692,-13.066482514561812,-21.393667056186587,-34.881828081767054,22.290052559734075,3.5799865722656534,5.585421850703426,11.784999084472645,1.369054039390761,22.20094412955453,6.577026561931689,16.9929716070136,-11.756396315289066,89.47775519818843,12.298453962144876,5.207972522540947,8,-7.310005187988281,-12.435005187988281,-26.067501068115234,-31.839996337890625,0.5800018310547159,2,-0.03319395747952747,-4.205834174800635,196.32000732421875,1.098425457013943,195.8300018310547,1.2237694335072613,190.5500030517578,-0.03319395747952747
11962,2020-08-13,197.50999450683597,198.6300048828125,196.44000244140625,196.83999633789062,775100.0,-0.005137784106848398,-1.979623612942068,5.583545269583146,72.89414651937399,68.70147257119443,-7.898521298275227,-11.377547445286524,-20.1792688780277,-32.93748481025355,22.723227202740908,2.19000244140625,5.617618880266093,9.969995117187523,-1.1958643663123212,21.135854600687367,4.387065375437601,15.552924858937445,-8.898697242281429,80.67905955494157,5.436473171152443,5.582929741749923,8,-5.42499542236331,-11.415000915527372,-25.047496795654325,-30.819992065429716,-6.0,3,-0.010379159789292713,-1.1171828433827082,198.52999877929688,-4.205834174800635,196.32000732421875,1.098425457013943,195.8300018310547,-0.010379159789292713
11963,2020-08-14,196.1300048828125,198.75999450683597,195.72000122070312,197.00999450683597,806100.0,-0.006986935660998728,-2.576469109872488,-1.3134209387596942,66.03126217997568,69.06153638192659,-5.3329605050569455,-9.371477745679186,-18.625617343512147,-30.94491248363005,23.085336777488642,3.039993286132841,5.259044106604421,7.887505340576183,-3.595383322859078,19.370394004011445,2.1460610088585668,13.6289496722938,-5.938290089787785,59.59277128138014,-12.206354719087912,5.741444331717629,8,-4.045005798339844,-10.035011291503906,-23.66750717163086,-29.44000244140625,-3.040008544921875,4,0.010656178482937317,-1.979623612942068,197.50999450683597,-1.1171828433827082,198.52999877929688,-4.205834174800635,196.32000732421875,0.010656178482937317
11964,2020-08-17,196.57000732421875,198.07000732421875,196.0800018310547,196.7400054931641,998200.0,0.002243422375220794,-2.460851566335399,0.19318201522431555,73.78481246972966,71.02111984914711,-4.58561490747141,-8.828341029111755,-19.01705165101515,-30.85664307540705,24.439919301053536,1.9900054931640625,5.237355734489313,7.416007232666004,-3.6435504665786596,18.475564931910668,1.8862283830436866,12.945786082288322,-5.019133456709682,20.335109878075354,-50.635162757995914,5.529778849622328,8,-3.4700088500976562,-9.495010375976562,-23.590007781982422,-29.8800048828125,-5.730010986328125,0,0.010530559028852693,-2.576469109872488,196.1300048828125,-1.979623612942068,197.50999450683597,-1.1171828433827082,198.52999877929688,0.010530559028852693
11965,2020-08-18,196.2899932861328,198.0800018310547,195.8000030517578,196.91000366210938,721600.0,-0.0014245003187290939,-1.8500147820364878,3.647159141907657,70.01816058791428,71.78136914385375,-2.8494571257947996,-7.819025204193565,-18.60561380487877,-30.15575379781771,25.7058502204702,2.279998779296875,5.399429651467784,6.418493652343756,-4.531874313629203,17.368861618316714,0.9433096693572622,11.89367763533025,-3.5702426145672064,13.636197707527103,-52.76664970308771,5.475183982986486,8,-2.899993896484375,-9.214996337890625,-22.929996490478516,-29.599990844726562,-3.9499969482421875,1,0.01635338949341114,-2.460851566335399,196.57000732421875,-2.576469109872488,196.1300048828125,-1.979623612942068,197.50999450683597,0.01635338949341114
11966,2020-08-19,195.7700042724609,197.82000732421875,195.2400054931641,196.97000122070312,703900.0,-0.0026490856969663135,-1.283193010647452,1.935446558216274,74.41975261273649,73.25800254820534,-1.3348442823224218,-6.601837615407561,-17.886610298668103,-29.09883660853629,26.774176968585532,2.580001831054659,5.773135400883234,5.241004180908163,-5.452201290766993,15.93420965258332,-0.10559855492940073,10.587606916745727,-2.0450195494066747,15.056830496864254,-51.03329615695196,5.346602735837576,8,-2.055007934570284,-7.010009765624972,-21.642505645751925,-29.08000183105466,-3.139999389648409,2,0.026408530704990163,-1.8500147820364878,196.2899932861328,-2.460851566335399,196.57000732421875,-2.576469109872488,196.1300048828125,0.026408530704990163
11967,2020-08-20,193.7400054931641,194.25999450683597,192.7700042724609,193.72000122070312,846600.0,-0.01036930446439377,1.8113492737558405,-0.016670269445492054,69.85928389660876,72.77599273660955,1.7912033544431836,-3.994567418451794,-15.563282720163528,-26.523094254055792,27.302630664551863,3.0,6.459229491716741,2.7145050048828523,-7.579820087431472,13.008830097197176,-2.432657541274324,7.8616675510400285,6.1599884033203125,16.193702873446895,-50.5158009208712,5.147162546157166,8,1.4949951171874716,-4.980010986328153,-19.057506561279325,-27.05000305175784,1.939987182617159,3,0.027717533627183544,-1.283193010647452,195.7700042724609,-1.8500147820364878,196.2899932861328,-2.460851566335399,196.57000732421875,0.027717533627183544
11968,2020-08-21,195.13999938964844,195.97000122070312,193.6999969482422,193.8999938964844,602900.0,0.007226147707184438,-1.7682989235106392,61.98703279930029,70.48889160156256,72.18495508778234,1.2413081443539227,-4.826884708701243,-16.346852098752947,-27.359990562956256,27.973544272021112,2.2700042724609375,6.740175306577044,3.596998596191412,-6.414192857996028,13.608190050378852,-1.408597130902308,8.602594323285132,4.617394714355498,44.63269692755119,-21.89575149795737,5.0055957270937155,8,1.1949996948242188,-6.3800048828125,-20.422504425048828,-28.449996948242188,-1.6699981689453125,4,-0.018602054392570788,1.8113492737558405,193.7400054931641,-1.283193010647452,195.7700042724609,-1.8500147820364878,196.2899932861328,-0.018602054392570788
11969,2020-08-24,197.2700042724609,197.3699951171875,195.2700042724609,195.6699981689453,504000.0,0.010915265396508333,1.3333389847750476,1.2903217867470687,75.58824868232684,72.17962494843506,-0.7408606903452437,-6.540055372679859,-17.81555769850101,-28.831354780657108,28.288880744986777,2.2299957275390625,7.244656409408691,5.249503326415976,-4.903918687132034,15.402925339963986,0.17279231964195674,10.326214333189995,2.3476420349121554,84.74580167588088,14.948807912134342,5.076711006774007,8,-0.9350051879882528,-8.510009765624972,-22.507503509521456,-30.58000183105466,-4.059997558593722,0,-0.021189272793835534,-1.7682989235106392,195.13999938964844,1.8113492737558405,193.7400054931641,-1.283193010647452,195.7700042724609,-0.021189272793835534
11970,2020-08-25,197.3800048828125,198.4499969482422,196.1699981689453,198.4499969482422,591800.0,0.0005576144774634972,3.261711563966174,-0.6687424898434191,71.61701410785666,71.63350807312054,-0.7651521425463272,-5.9916689799995595,-17.249668452544142,-28.344526210800865,28.688167858023434,2.279998779296875,7.222464745018073,4.746503448486322,-5.129344902134591,14.622351799107236,-0.19142072682413414,9.684427623796779,2.1006885838623077,81.16208723310527,14.300665777199896,4.937924175310451,8,-1.6150054931640625,-7.925010681152344,-22.617504119873047,-30.69000244140625,-6.480010986328097,1,-0.033134098607428775,1.3333389847750476,197.2700042724609,-1.7682989235106392,195.13999938964844,1.8113492737558405,193.7400054931641,-0.033134098607428775
11971,2020-08-26,198.8999938964844,199.92999267578125,195.38999938964844,196.8500061035156,736600.0,0.007700825696981495,1.2092503489857138,-1.9158906492877334,75.57216926503351,71.9310661559716,-2.488869158100357,-6.97039752825313,-18.205628470599862,-29.233787308624642,29.101311915438988,4.5399932861328125,6.7533780620814525,5.69599304199221,-4.246820216305366,15.638806300289787,0.7245864128434221,10.667399671140998,-6.129989624023494,85.61451888917586,20.025996939856256,4.971406629148791,8,-2.5499954223633097,-8.534996032714872,-24.13749313354495,-32.20999145507815,-7.049987792968807,2,-0.032981386424817405,3.261711563966174,197.3800048828125,1.3333389847750476,197.2700042724609,-1.7682989235106392,195.13999938964844,-0.032981386424817405
11972,2020-08-27,198.6699981689453,200.80999755859372,198.0800018310547,200.0,710500.0,-0.001156338534926249,-1.175300161099099,-0.6487852442909279,71.32354119717519,72.51909715788265,-2.3211124195293564,-6.025466933918096,-17.500328123419877,-28.537728430042677,30.320017477321493,2.729995727539034,6.243140493906822,4.815997314453114,-4.7454243344148495,14.377418963321077,0.03528649001913209,9.596708138887095,-5.756794128417994,69.90155828492112,8.0065856109657,4.780710824433976,8,-1.8799972534179972,-7.055000305175781,-22.277503967285156,-31.979995727539062,-0.8899993896484375,3,-0.030402140946296896,1.2092503489857138,198.8999938964844,3.261711563966174,197.3800048828125,1.3333389847750476,197.2700042724609,-0.030402140946296896
11973,2020-08-28,200.66000366210938,200.77999877929688,197.80999755859372,198.7899932861328,572500.0,0.010016638201565842,1.8151662195095764,-1.40602090336496,65.33335400134277,71.58004621695078,-4.024143366834522,-7.147794154590031,-18.919564053902207,-30.065007190490803,31.71504820821433,2.9700012207031534,5.529765827294625,6.022502899169922,-3.0354687811994268,15.08047457953927,1.4935170589852476,10.551488739354596,-7.4309278808594,97.29252566316646,38.48325384937178,4.5289858401846725,8,-3.8700027465820597,-8.985008239746094,-22.882503509521484,-33.720001220703125,-4.25,4,-0.024818154567135098,-1.175300161099099,198.6699981689453,1.2092503489857138,198.8999938964844,3.261711563966174,197.3800048828125,-0.024818154567135098
11974,2020-08-31,197.5500030517578,200.97999572753903,197.00999450683597,199.6699981689453,1147900.0,-0.015498856541378725,-1.4812412977550677,-1.1336809380431323,53.34784179683444,69.72778857349748,-0.8498859431740868,-3.2905364668521315,-15.275737097290005,-26.609932117737856,32.5748428895854,3.970001220703068,4.911610218530427,2.3310020446777457,-5.818231170767518,10.48023526012301,-1.743614563044872,6.4056186524003635,-4.017690399414079,38.64052016399817,-17.156130698052145,4.074616607722629,8,-0.6750030517578409,-5.790008544921875,-19.772502899169922,-30.610000610351562,2.089996337890625,0,-0.02065300819046678,1.8151662195095764,200.66000366210938,-1.175300161099099,198.6699981689453,1.2092503489857138,198.8999938964844,-0.02065300819046678
11975,2020-09-01,201.0200042724609,201.1300048828125,196.1000061035156,197.6300048828125,713700.0,0.017565179281692878,1.7867024536636038,-1.5990599988483771,56.342350507706676,67.71918833960527,-3.9989029179303373,-5.803456480560925,-18.186696548913346,-29.718841887293166,33.691590975707356,5.029998779296903,4.73667260015668,5.00450286865231,-2.011481215159023,12.020486952463642,1.4965108267466292,8.51249491055799,-7.0408306356054595,98.08361489405203,44.624572247448164,3.5079920419056703,9,-4.06999969482419,-9.185005187988253,-21.075008392333956,-32.75500488281247,-0.040008544921875,1,-0.03885184256591756,-1.4812412977550677,197.5500030517578,1.8151662195095764,200.66000366210938,-1.175300161099099,198.6699981689453,-0.03885184256591756
11976,2020-09-02,201.9499969482422,202.6699981689453,199.8500061035156,200.58999633789062,1137400.0,0.004626368799200531,1.0142778513468795,0.40118019327803295,61.361329156033314,66.77497114620799,-4.425458319842392,-5.9832724263651755,-18.563684157205557,-30.161310737590497,34.53721347284186,2.819992065429716,4.367015696426051,5.263495635986317,-1.2898454233194627,11.816836695292096,1.9868251063334128,8.54016616563922,-7.398756811710172,89.04106407537901,37.41308096403166,3.276670529652891,9,-3.7649993896484375,-9.345001220703125,-22.005001068115234,-33.68499755859375,3.760009765625,2,-0.05471652992690956,1.7867024536636038,201.0200042724609,-1.4812412977550677,197.5500030517578,1.8151662195095764,200.66000366210938,-0.05471652992690956
11977,2020-09-03,194.6300048828125,202.67999267578125,193.22999572753903,202.67999267578125,897300.0,-0.036246556949964814,1.3478288890068384,-5.919106014877313,47.05651265737883,64.17137348574313,3.3906161640317976,1.9634982597295902,-10.650221688934153,-22.457355207460523,34.617197073155445,9.449996948242216,3.9989957960279128,-2.3904968261718693,-7.61526313572034,2.834269483376602,-5.002879980946091,0.22188632860235202,8.039993286132812,14.81491648030511,-34.32648314579293,2.612383154774231,9,3.3249893188476562,-2.0200119018554688,-14.565006256103516,-23.910003662109375,9.179992675781222,3,-0.014283505675143693,1.0142778513468795,201.9499969482422,1.7867024536636038,201.0200042724609,-1.4812412977550677,197.5500030517578,-0.014283505675143693
11978,2020-09-04,193.8999938964844,197.47999572753903,192.07000732421875,196.9199981689453,961600.0,-0.003750762821835396,1.613521353093613,0.3751563791312488,44.81952936355965,60.752626894768994,4.387642135616346,3.1171692081231583,-9.385206460631679,-21.290078032322953,34.287575129033755,5.409988403320284,3.557353824286963,-3.288007354736294,-7.806401652698781,1.2303869432261934,-5.5472045037175235,-1.0288102057550645,8.779998779296847,17.247776614471544,-34.06941056464774,2.25919714898124,9,3.4750061035155966,-1.2900009155273722,-13.834995269775419,-19.67499542236331,9.260009765624972,4,0.020010340407147442,1.3478288890068384,194.6300048828125,1.0142778513468795,201.9499969482422,1.7867024536636038,201.0200042724609,0.020010340407147442
11979,2020-09-08,190.88999938964844,193.47000122070312,189.5200042724609,192.8300018310547,1130100.0,-0.015523437862730805,1.4534133234767457,0.6423840055780455,40.52631635304914,57.2981049220126,7.14928326327518,6.0481891218493615,-5.762926429891024,-17.865780893065647,33.158472192515006,4.379989624023494,3.2707521256987206,-6.051001739501942,-11.35394922613554,-0.7480542528683429,-8.702475482818727,-3.3995279961851566,11.789993286132812,10.410306416697683,-43.78655673638595,2.6514737433167985,9,5.209999084472656,2.5849990844726562,-10.477500915527344,-16.665000915527344,12.210006713867159,1,0.028917199906284274,1.613521353093613,193.8999938964844,1.3478288890068384,194.6300048828125,1.0142778513468795,201.9499969482422,0.028917199906284274
11980,2020-09-09,195.13999938964844,196.8999938964844,192.22000122070312,192.52999877929688,1353500.0,0.022264131246209518,-1.8978321153055953,-1.3453594462796916,49.02264153801874,54.34815739678874,2.847576473488715,1.79740717805214,-9.421804937093697,-21.756545750394707,31.56229285836347,6.009994506835966,2.9513145266983543,-1.7420013427734489,-7.100011583075457,3.616008897528559,-4.421006462924453,0.937003777377555,6.750393981933598,42.705167701892286,-15.763417590056847,2.6790051201510092,9,0.9599990844726562,-1.6650009155273438,-14.279998779296875,-20.915000915527344,8.649993896484375,2,0.023060366988187697,1.4534133234767457,190.88999938964844,1.613521353093613,193.8999938964844,1.3478288890068384,194.6300048828125,0.023060366988187697
11981,2020-09-10,191.94000244140625,195.9600067138672,191.2700042724609,195.55999755859372,805800.0,-0.016398467552787843,1.1221666033762685,-1.3869709849224383,47.3053829296071,51.679473144836734,5.538953686809464,4.720401734261372,-5.79914223794114,-18.15846524627696,29.729768988615934,4.690002441406278,2.190834328709485,-4.612498474121082,-10.341470958484734,1.1164740102425696,-7.476984716302894,-1.7480122319392706,9.208167584228505,18.389060041532872,-43.55047048959963,2.8644862421818216,9,4.159996032714844,2.5499954223632812,-10.157501220703125,-17.715003967285156,14.699996948242188,3,0.04709801589636031,-1.8978321153055953,195.13999938964844,1.4534133234767457,190.88999938964844,1.613521353093613,193.8999938964844,0.04709801589636031
11982,2020-09-11,195.4600067138672,196.44000244140625,192.3600006103516,192.69000244140625,789100.0,0.01833908631701453,-1.3790043107091767,-0.7651955825324626,50.45046089977052,50.02581835577315,1.693854208340099,1.0950887656732107,-8.769170042222868,-21.200948856267644,28.076375294258305,4.5,1.6800923795382232,-0.9899948120117301,-6.720191360620646,4.740201736597186,-3.855093086316174,1.8751034622927136,4.990473366577135,74.62322635556119,10.060980891418609,2.8650982743044557,9,0.6399917602539062,-0.6800079345703125,-12.992507934570312,-20.960006713867188,6.959991455078125,4,0.05244039521089805,1.1221666033762685,191.94000244140625,-1.8978321153055953,195.13999938964844,1.4534133234767457,190.88999938964844,0.05244039521089805
11983,2020-09-14,198.22000122070312,198.97999572753903,196.16000366210938,197.16000366210938,817200.0,0.01412050758228145,1.1860517382098887,0.3826700085382984,51.313966126734584,49.7998321702065,-1.6188975535532677,-1.5813783416571425,-11.005411407828262,-23.5227215584043,26.76775340214857,3.5199890136718466,0.961098312832803,1.6654998779296761,-4.11612384483945,7.447123600698802,-1.225311983454901,4.556311739314253,1.5746503112621895,91.96622417213767,28.71956746228836,2.890811861384563,9,-2.1200027465820312,-3.1150054931640625,-15.042503356933594,-23.550003051757812,5.220001220703125,0,0.028200970151677884,-1.3790043107091767,195.4600067138672,1.1221666033762685,191.94000244140625,-1.8978321153055953,195.13999938964844,0.028200970151677884
11984,2020-09-15,198.63999938964844,201.05999755859372,198.0399932861328,198.3000030517578,1213800.0,0.0021188485841934224,-6.023136155565741,0.3207520009212875,51.72791460429446,49.287117069827374,-2.0875477597226677,-1.937693063567849,-10.984625324800845,-23.49090056624749,25.54084190873558,3.020004272460909,0.4114048713770728,1.9819984436035156,-3.8744220448056126,7.838418932012644,-0.9462118006010485,4.91020868780808,-9.119995117187528,75.28090062765284,13.70968956886955,2.9282102442045628,9,-2.5400009155273438,-2.5400009155273438,-14.577499389648438,-23.11499786376953,4.009994506835966,1,0.022754753757296298,1.1860517382098887,198.22000122070312,-1.3790043107091767,195.4600067138672,1.1221666033762685,191.94000244140625,0.022754753757296298
11985,2020-09-16,199.5,201.3800048828125,197.75999450683597,199.97999572753903,1207600.0,0.004329443279269318,1.2073139528933252,-1.4117673458396076,50.83799763701796,48.117858012159,-3.560231937896873,-2.6824059188119804,-11.309645969341716,-23.93915203881363,24.367515762116238,3.620010375976534,-0.09768656246990304,2.6814987182617074,-3.3069148539415494,8.669912290464964,-0.3127080678399352,5.67570550436335,-9.749195861816446,81.40450277631467,21.929681977493956,2.9942067861016346,9,-3.4000015258789062,-3.4000015258789062,-12.842506408691406,-21.3800048828125,2.220001220703125,2,0.018045143376018036,-6.023136155565741,198.63999938964844,1.1860517382098887,198.22000122070312,-1.3790043107091767,195.4600067138672,0.018045143376018036
11986,2020-09-17,200.94000244140625,201.5399932861328,196.00999450683597,196.6699981689453,989200.0,0.007218057350407259,1.021942585520561,-8.895921416537387,53.06674494647879,48.785661599836764,-5.76479878930661,-3.9160012091850263,-12.15434523955065,-25.03468738352899,23.15335250344837,5.529998779296847,-0.13496008209574484,3.863001251220709,-2.3759459112781087,10.101948413719526,0.7435276699713143,6.982474832470103,-10.724030273437535,93.46414680363017,33.8496912751053,3.119473581249406,9,-5.410003662109375,-4.840003967285156,-12.557502746582031,-21.095001220703125,5.7599945068359375,3,0.014183292575392636,1.2073139528933252,199.5,-6.023136155565741,198.63999938964844,1.1860517382098887,198.22000122070312,0.014183292575392636
11987,2020-09-18,199.1100006103516,203.17999267578125,198.67999267578125,200.69000244140625,1794400.0,-0.009107205179756495,-2.6884978331425997,-0.37002347778543426,47.89687457686357,49.127588845759426,-3.6123575878592646,-1.752939415457348,-9.704825645367862,-22.919255962503655,22.83715704799268,4.5,-0.5740439766676957,1.764499664306669,-4.330310846813319,7.859310175426657,-1.282905591253325,4.811904919866663,-8.214587175293019,43.235800490750194,-11.132926693221094,3.047405255559992,9,-2.760002136230497,-2.760002136230497,-10.452507019042997,-18.99000549316409,0.8000030517577841,4,0.03781828514998953,1.021942585520561,200.94000244140625,1.2073139528933252,199.5,-6.023136155565741,198.63999938964844,0.03781828514998953
11988,2020-09-21,191.50999450683597,197.17999267578125,189.3999938964844,196.2899932861328,1172200.0,-0.038169886395553076,1.3719517301054074,3.025312177079044,42.694715674919145,49.36852210374498,4.037567879236292,5.861704706120918,-1.5856647364015544,-15.091562339870876,22.032580574032227,9.710006713867188,-1.4516103900435553,-5.65400619506832,-12.223103682627112,0.915091292490473,-8.938554938847716,-2.3694574512889233,11.669998168945284,15.312052229798745,-39.35061170374156,3.2845487437794,9,4.779998779296847,4.779998779296847,-2.419998168945341,-11.389999389648466,7.110000610351534,0,0.05696832528351359,-2.6884978331425997,199.1100006103516,1.021942585520561,200.94000244140625,1.2073139528933252,199.5,0.05696832528351359
11989,2020-09-22,193.08999633789062,193.27999877929688,191.1000061035156,191.77999877929688,981100.0,0.00825023171831507,1.579869262161903,-0.2740581366396196,39.94929208109402,48.360372164086684,3.1317956602984225,4.166088203023378,-2.6406594977706845,-16.352382162186956,20.92929955170908,2.1799926757812784,-1.4185463093909618,-3.865003967285162,-10.681232281341295,2.951224346770971,-7.273118124313214,-0.45688981025710973,10.089996337890625,26.777959131245378,-21.467245923021803,3.408114157028061,9,3.1999969482421875,3.1999969482421875,-4.0,-12.970001220703125,-0.4199981689453125,1,0.05360197990476956,1.3719517301054074,191.50999450683597,-2.6884978331425997,199.1100006103516,1.021942585520561,200.94000244140625,0.05360197990476956
11990,2020-09-23,190.83999633789062,194.47999572753903,190.4199981689453,193.0399932861328,1036800.0,-0.011652597455451219,-1.671056924443712,-1.6793901132180962,36.3747860607215,47.145861400877166,5.260939250894268,6.219902996266853,-0.030879252541808455,-13.74434354255959,19.47484118858725,4.059997558593722,-1.3103269794150947,-5.788003540039057,-13.125917471049803,1.5499103909716894,-9.45696050554443,-2.1190465745336837,12.064396362304677,10.449946073795667,-31.286744896106285,3.6689569655053687,9,5.4499969482421875,5.4499969482421875,-0.7524986267089844,-10.720001220703125,5.970001220703097,2,0.061884289379694035,1.579869262161903,193.08999633789062,1.3719517301054074,191.50999450683597,-2.6884978331425997,199.1100006103516,0.061884289379694035
11991,2020-09-24,192.33999633789062,195.02999877929688,189.69000244140625,190.41000366210938,713400.0,0.007859987574848848,-2.1691418843047052,-0.8772706149994105,46.72388019300723,46.73179687790348,4.27299649150325,4.430394445984575,-1.2358728601978726,-14.8562240724996,17.739650925886796,5.339996337890625,-0.7459827065505067,-3.9600036621093864,-11.455082724512778,3.535075400294005,-7.707543193311096,-0.21246413090767646,10.294308386230455,21.335288112095473,-22.823390835032182,3.747539531201698,9,3.9499969482421875,3.9499969482421875,-2.1074981689453125,-12.220001220703125,3.540008544921875,3,0.04876783332331103,-1.671056924443712,190.83999633789062,1.579869262161903,193.08999633789062,1.3719517301054074,191.50999450683597,0.04876783332331103
11992,2020-09-25,192.6300048828125,193.16000366210938,190.4600067138672,190.91000366210938,919200.0,0.0015077911533927235,-1.061070213856404,0.8911957243603934,48.159970074918775,46.38135287214616,3.9552753220320653,3.862727663757653,-1.2020797459753396,-14.774042244535366,15.762813733532393,2.6999969482421875,-0.7664104202580688,-3.367995452880848,-10.9472593404127,4.211268434651004,-7.157627396646774,0.4216364908850778,9.739613624755833,41.51685723811931,-5.796121219723567,3.7896319437659227,9,3.6599884033203125,3.6599884033203125,-1.3925094604492188,-12.510009765625,9.449996948242188,4,0.07304153926585455,-2.1691418843047052,192.33999633789062,-1.671056924443712,190.83999633789062,1.579869262161903,193.08999633789062,0.07304153926585455
11993,2020-09-28,195.67999267578125,198.75,194.4199981689453,194.82000732421875,930800.0,0.015833399344116872,-4.2168581671109475,0.49999112861730627,56.93197230541072,46.95958150560352,0.5666905092320462,0.44324590149139453,-3.901300528670305,-17.41579542040654,13.719239764523836,6.1199951171875,-0.38167560193289773,-0.06900711059569176,-7.323649522619007,7.185635301427624,-3.6963283166073495,3.558314095415966,6.4302333395654045,66.11470031460735,13.549930072480848,3.6273212060116573,9,0.6100006103515625,0.6100006103515625,-3.6824951171875,-15.55999755859375,12.520004272460938,0,0.021616982546277752,-1.061070213856404,192.6300048828125,-2.1691418843047052,192.33999633789062,-1.671056924443712,190.83999633789062,0.021616982546277752
11994,2020-09-29,193.47000122070312,196.4199981689453,192.72000122070312,194.8600006103516,790000.0,-0.011293906059879233,-1.560552062048902,-1.616305890702659,47.431561902303365,46.58108864619078,2.197260071236798,2.4579203876544113,-1.238420299217097,-14.777055950869055,11.74147429580083,3.6999969482421875,-0.4250238394688779,-2.074998474121088,-9.345843273417444,5.195846325175268,-5.710420873769266,1.5604239255270898,8.386020152266298,41.72185207391588,-11.590662367806786,3.6354223996481765,9,2.8199920654296875,2.8199920654296875,-0.9225044250488281,-13.350006103515625,9.229995727539062,1,0.026619082358972257,-4.2168581671109475,195.67999267578125,-1.061070213856404,192.6300048828125,-2.1691418843047052,192.33999633789062,0.026619082358972257
11995,2020-09-30,193.2100067138672,197.13999938964844,191.5200042724609,194.47000122070312,1573800.0,-0.0013438492024370197,-1.4224120070900588,0.9064712662604788,52.147454537104366,46.4789452673714,1.6440812831835672,2.216447712257718,-0.6352773041640489,-14.150299135254727,9.984051057442716,5.619995117187528,-0.7389741932896072,-1.9444931030273551,-8.804542795284306,4.915556589229595,-5.37451794915583,1.4855317431011201,8.396894109572543,38.85215475717298,-18.098113489547345,3.430024846128471,9,3.079986572265625,3.079986572265625,-0.6625099182128906,-13.090011596679688,15.669998168945312,2,-0.0027949305220075216,-1.560552062048902,193.47000122070312,-4.2168581671109475,195.67999267578125,-1.061070213856404,192.6300048828125,-0.0027949305220075216
11996,2020-10-01,190.8999938964844,194.9499969482422,188.69000244140625,194.4199981689453,1218500.0,-0.011955968827244923,1.733620962502707,2.793666363911573,41.96048533278528,45.81934646247382,2.659860648648703,3.8537604555400833,1.9761948789190455,-11.497284346378336,8.024955075037981,6.2599945068359375,-1.2019625825807623,-3.702005767822243,-10.01578767640683,2.6117761407623448,-6.858896722114537,-0.5451148135299491,10.462768788416213,21.968111246610285,-31.393916462519215,3.156890954292289,10,2.8200073242187216,5.035003662109347,1.7100028991698935,-10.779998779296903,18.52000427246091,3,0.03095863725021397,-1.4224120070900588,193.2100067138672,-1.560552062048902,193.47000122070312,-4.2168581671109475,195.67999267578125,0.03095863725021397
11997,2020-10-02,191.8500061035156,194.1699981689453,188.13999938964844,188.72999572753903,907000.0,0.004976491552673101,-1.8046486045315393,-0.8863655082427777,38.00378394719015,45.29813182605948,0.6389055982898242,2.829888908385982,1.3065334967001832,-11.98064407263783,8.147353304493961,6.029998779296875,-1.7214616747666582,-2.612993621826206,-9.045469024103397,3.8194817804509853,-5.829231322964802,0.6032440793123897,9.005846171645231,34.96707351974627,-12.953625148866486,3.216237701138597,10,1.5949935913086222,3.809989929199247,1.507492065429716,-11.715011596679659,22.03999328613284,4,0.02100598723526992,1.733620962502707,190.8999938964844,-1.4224120070900588,193.2100067138672,-1.560552062048902,193.47000122070312,0.02100598723526992
11998,2020-10-05,197.77999877929688,198.2700042724609,193.57000732421875,194.16000366210938,817200.0,0.030909525603984855,1.0434742226320841,1.1602509866828383,48.658764400297926,46.26585097263769,-4.814445025779548,-2.94553875441639,-4.300014119527589,-17.369317011720796,8.350032217908646,6.4199981689453125,-2.37226390402148,3.1229988098144474,-3.4700166223302347,9.71601424195913,-0.1735089062578936,6.4195065258867885,2.3129023227332084,95.1628306320422,48.608524316382756,3.2965077160723375,10,-4.334999084472656,-2.1200027465820312,-3.5774993896484375,-14.165000915527344,19.759994506835938,0,0.02174134431336605,-1.8046486045315393,191.8500061035156,1.733620962502707,190.8999938964844,-1.4224120070900588,193.2100067138672,0.02174134431336605
11999,2020-10-06,196.41000366210938,201.2400054931641,195.75999450683597,198.1300048828125,1010800.0,-0.006926863816579809,-2.6291228779305453,-0.47513909964592815,45.25637758209384,47.252694475012404,-3.2676044493641427,-1.2024450071315869,-2.7102820338992615,-15.498155508456648,8.700322499341025,5.480010986328125,-2.739259942787754,1.477003479003912,-4.911003467238032,7.865010425245856,-1.7169999941170602,4.671006952124884,-8.270004272460938,63.12977419332281,20.116964903522494,3.1940034731209654,10,-1.720001220703125,-0.7500076293945312,-2.1775054931640625,-12.795005798339844,17.269989013671875,1,0.06002745820633204,1.0434742226320841,197.77999877929688,-1.8046486045315393,191.8500061035156,1.733620962502707,190.8999938964844,0.06002745820633204
12000,2020-10-07,199.63999938964844,200.17999267578125,197.4600067138672,198.3600006103516,810500.0,0.016445169122320857,1.305087156675115,-0.7441848086442587,48.10826101765818,47.40651456664029,-5.719514470502247,-4.298407993491736,-5.594658668539694,-18.216367161237855,8.953958310549982,3.769989013671875,-2.1804244559274366,4.48199920654298,-2.2447267257483077,11.208725138834268,1.1186362403973362,7.845362172688624,-11.237999877929695,87.78621864087332,49.04199717399153,3.3633629661456395,10,-4.9499969482421875,-3.9800033569335938,-5.322502136230469,-15.94000244140625,10.0,2,0.015327577479207433,-2.6291228779305453,196.41000366210938,1.0434742226320841,197.77999877929688,-1.8046486045315393,191.8500061035156,0.015327577479207433
12001,2020-10-08,200.97999572753903,201.2700042724609,197.72000122070312,200.25,667700.0,0.006712063424100023,4.419798958685386,0.5703097060296021,52.76054825328054,47.91768991979159,-6.375491450298824,-5.192655974013775,-6.642743329524421,-19.175775255140167,9.533741109005298,3.550003051757784,-1.5427392502971884,5.369995880126936,-1.6545632500276213,12.394555010281493,1.8577163150496574,8.882275445204215,-12.321236096191399,97.7912533353167,57.15254455114521,3.512279565077278,10,-6.274993896484347,-5.31999969482419,-6.587493896484347,-17.204994201660128,10.490005493164091,3,0.039307440159284335,1.305087156675115,199.63999938964844,-2.6291228779305453,196.41000366210938,1.0434742226320841,197.77999877929688,0.039307440159284335
12002,2020-10-09,205.7100067138672,206.72000122070312,201.50999450683597,203.05999755859372,1282400.0,0.023534735231761417,1.2312671334703345,3.6301707740224622,72.9032454952117,49.692275829769486,-10.119117649152201,-9.607996813036948,-10.961187659092502,-23.439381371705565,10.36750491935833,5.740005493164091,-0.35294393828732495,9.587506866455072,1.2382798252156988,17.936733907694446,5.412893345835386,13.76212038707476,-16.546797296875013,92.31942984318832,46.47453160761826,4.1746135206196815,10,-8.280006408691406,-8.280006408691406,-10.315010070800781,-21.165008544921875,6.149993896484403,4,0.018035055826129742,4.419798958685386,200.97999572753903,1.305087156675115,199.63999938964844,-2.6291228779305453,196.41000366210938,0.018035055826129742
12003,2020-10-12,203.80999755859372,206.91000366210938,203.5200042724609,206.3999938964844,835500.0,-0.009236347738378559,-1.138812407339641,-0.9773537320566007,67.11366333623695,51.87917598909543,-7.760710208745451,-7.660483533741143,-8.641282956317752,-21.138359174406133,10.67602272047714,3.389999389648466,0.21416779578009937,7.407997894287092,-1.5862256201325806,16.402221408706765,2.910886137077256,11.905109651496929,-13.5933806333789,72.19727750582607,22.9515807062619,4.497111757209835,10,-6.284996032714815,-6.284996032714815,-8.527503967285128,-19.26000213623044,6.059997558593778,0,0.04945783794613323,1.2312671334703345,205.7100067138672,4.419798958685386,200.97999572753903,1.305087156675115,199.63999938964844,0.04945783794613323
12004,2020-10-13,203.16000366210938,205.0,202.0,203.25999450683597,571900.0,-0.0031892149760586186,-1.4793407189291097,0.03860655834286794,70.72679478161761,53.94354712737468,-6.248763934896829,-7.01411720824143,-7.600270192120917,-20.07269041869472,10.425966656312449,3.0,0.7434018977924097,6.532003784179693,-2.914763664194595,15.978771232553981,1.8086200599925633,11.255387508366823,-11.60791579794298,60.31744750248258,5.909706248197445,4.723383724187144,10,-5.635002136230469,-5.635002136230469,-8.16750717163086,-18.610008239746094,2.9400024414062216,1,0.07078159758226765,-1.138812407339641,203.80999755859372,1.2312671334703345,205.7100067138672,4.419798958685386,200.97999572753903,0.07078159758226765
12005,2020-10-14,203.1000061035156,206.17999267578125,203.07000732421875,203.3999938964844,557900.0,-0.0002953217046283152,-16.2783994574432,3.0001526018614584,69.02406334879713,56.950611351376004,-5.183429719913818,-7.031074533007541,-7.115131447146069,-19.58755827097221,10.168937119025054,3.1099853515625,0.7091787240679821,6.2920059204101335,-3.5154799422840313,16.0994917831043,1.3882629890630653,11.195748851757202,-10.319284975513767,58.541930941959855,-0.04721861006299122,4.903742931347081,10,-5.57500457763669,-5.57500457763669,-8.312507629394503,-18.550010681152315,3.789993286132841,2,0.05209249755942036,-1.4793407189291097,203.16000366210938,-1.138812407339641,203.80999755859372,1.2312671334703345,205.7100067138672,0.05209249755942036
12006,2020-10-15,203.7899932861328,204.16000366210938,200.16000366210938,200.91000366210938,548500.0,0.0033972780004032366,1.2099384170527017,-9.60035605289747,69.45606204820143,60.44530891815503,-4.305448933198505,-7.901725592299613,-7.474092769030676,-19.993375510348642,10.143780460524344,4.0,1.3001633154838146,6.839493560791027,-3.298043383243055,16.97703050482511,1.770725088773986,11.908262032808068,-9.87892955540238,53.777624059606474,-6.683088533933663,5.068768472017034,10,-3.54998779296875,-6.264991760253906,-9.002494812011719,-19.23999786376953,0.0500030517578125,3,0.028706051799618493,-16.2783994574432,203.1000061035156,-1.4793407189291097,203.16000366210938,-1.138812407339641,203.80999755859372,0.028706051799618493
12007,2020-10-16,206.63999938964844,207.75,204.72000122070312,204.7700042724609,1219700.0,0.013985014953673769,-2.0761389865691755,0.6493061994352207,69.24158770724338,62.73228928559342,-5.405289964524371,-10.707666045374395,-9.93443260246454,-22.589890912020223,9.981052158778105,3.9600067138671875,1.8692436632425142,9.312999725341797,-1.6850266835123762,20.31102613419597,3.8139865209147104,14.812012929768883,-11.68902046440769,85.37547897341874,24.571210682344642,5.499013204427079,10,-4.885002136230469,-8.694999694824219,-11.345001220703125,-21.05500030517578,2.1300048828124716,4,0.02337399266996254,1.2099384170527017,203.7899932861328,-16.2783994574432,203.1000061035156,-1.4793407189291097,203.16000366210938,0.02337399266996254
12008,2020-10-19,202.4199981689453,207.33999633789062,202.00999450683597,206.5800018310547,826300.0,-0.02042199590189564,-1.140558262095181,-2.2246066975650813,64.67693561132484,64.89012906661908,-0.5116985943924419,-5.932572712197327,-5.449586611817551,-18.085193968548822,9.99923395063543,5.330001831054659,2.96465406749428,4.547498321533197,-6.317156627309117,15.412153270375512,-0.8848291528879599,9.979825795954355,-6.189117136228646,29.775963073310574,-32.06064377298506,5.432327474421158,10,0.18500518798828125,-4.474998474121094,-6.979999542236328,-16.07500457763672,9.889999389648409,0,0.04663572041694919,-2.0761389865691755,206.63999938964844,1.2099384170527017,203.7899932861328,-16.2783994574432,203.1000061035156,0.04663572041694919
12009,2020-10-20,203.44000244140625,206.6499938964844,202.6699981689453,203.2100067138672,712900.0,0.005039048916548383,-5.076269903206687,-0.055287385834280896,66.36798517188224,66.91898730597731,-0.4801176061124579,-6.469097481192648,-6.3576492341908875,-18.804495787753126,10.018398309117273,4.229995727539091,4.240608580813586,5.050002288818348,-5.841443586837215,15.941448164473911,-0.3957206490094336,10.49572522664613,-6.057209511961247,43.21476102593794,-20.639874376649907,5.4457229378277745,10,-0.7050018310546875,-5.495002746582031,-7.837505340576172,-16.01500701904297,7.660003662109347,1,0.03160633404747015,-1.140558262095181,202.4199981689453,-2.0761389865691755,206.63999938964844,1.2099384170527017,203.7899932861328,0.03160633404747015
12010,2020-10-21,202.6499938964844,206.38999938964844,202.6300048828125,203.72000122070312,666400.0,-0.003883250764064372,-5.774854283514792,-4.652292178066618,69.76117668675509,68.80794602080782,0.8736317132448335,-5.005587415502049,-5.478367771593497,-17.695686091678425,10.321232436721697,3.7599945068359375,4.7984158072899845,3.669493865966814,-6.769635508655625,14.108623240589253,-1.5500708213444057,8.889058553278034,-4.230480259983892,32.8062112750246,-34.84533942104125,5.219564687311215,10,1.305007934570284,-4.704994201660185,-6.54999542236331,-15.165000915527372,9.58000183105463,2,0.01702448710061888,-5.076269903206687,203.44000244140625,-1.140558262095181,202.4199981689453,-2.0761389865691755,206.63999938964844,0.01702448710061888
12011,2020-10-22,201.72000122070312,204.3000030517578,201.57000732421875,203.44000244140625,1203000.0,-0.004589157186238646,-1.7029807677780968,1.6074667731447578,66.61056539196764,68.1087593426696,2.145226638261306,-3.5171641590072795,-4.539313690267079,-16.465829149419648,10.396021245364906,2.7299957275390625,5.637805987099085,2.2705009460449332,-7.746774740694491,12.287776632784357,-2.738136897324779,7.279138789414645,-2.367438947852662,2.4270885800914543,-66.49368699566064,5.008637843369706,10,2.2350006103515625,-3.7750015258789062,-5.620002746582031,-14.235008239746094,9.3699951171875,3,0.025629576331842152,-5.774854283514792,202.6499938964844,-5.076269903206687,203.44000244140625,-1.140558262095181,202.4199981689453,0.025629576331842152
12012,2020-10-23,206.6999969482422,208.0800018310547,202.0,208.0,1447800.0,0.024687664571697132,7.328731331584503,0.7558151913557247,65.5076492918403,67.93031333773664,-2.994471550562423,-7.78833705490149,-9.419310382999868,-21.2124751753924,10.732691306829402,6.3600006103515625,6.311614856345074,6.5469970703125,-3.429908458303089,16.52390259892809,1.5585443060047055,11.535449834620294,-6.507690902676757,78.80175042600419,12.655122661999172,4.988452764307792,10,-2.5799942016601562,-8.589996337890625,-10.884998321533203,-19.215003967285156,3.360000610351534,4,-0.0138364811445435,-1.7029807677780968,201.72000122070312,-5.774854283514792,202.6499938964844,-5.076269903206687,203.44000244140625,-0.0138364811445435
12013,2020-10-26,199.91000366210938,204.94000244140625,197.66000366210938,203.75999450683597,1359600.0,-0.03284950840049128,1.3446025470601677,2.961524466823971,55.119954286122436,66.19621994934828,3.558325727207915,-0.7011412891137638,-2.561668617191998,-14.23055785352389,10.910160917508236,9.039993286132812,6.565543893770155,-0.45449676513672443,-10.209011646770648,9.3000181164972,-5.3317542059537,4.4227606756802516,8.169998168945312,21.593094005579268,-43.07892093877849,4.877257440816967,10,2.9599990844726562,-1.8000030517578125,-3.5600051879882812,-12.175010681152344,5.110000610351534,0,0.04431994621603241,7.328731331584503,206.6999969482422,-1.7029807677780968,201.72000122070312,-5.774854283514792,202.6499938964844,0.04431994621603241
12014,2020-10-27,198.6199951171875,200.6100006103516,198.1699981689453,200.44000244140625,867500.0,-0.006452946432346951,1.259257689427622,0.4727302992711399,48.41810778742391,63.90666933141791,4.62273927591113,1.0482169413292581,-1.2317916034774044,-12.820441728648206,11.483487141985012,2.4400024414062784,5.6496614490606305,-2.002005004882818,-11.248890345047243,7.244880335281607,-6.625447674965017,2.6214376651993803,9.460006713867188,9.21297143735768,-50.36507511485771,4.623442670082209,10,4.250007629394531,-0.5099945068359375,-2.3300018310546875,-10.885002136230469,4.8300018310546875,1,0.06892560053346597,1.3446025470601677,199.91000366210938,7.328731331584503,206.6999969482422,-1.7029807677780968,201.72000122070312,0.06892560053346597
12015,2020-10-28,192.6699981689453,196.9900054931641,192.3500061035156,194.4199981689453,1133600.0,-0.02995668661018569,-2.882870459043561,0.9615345920386331,38.72456420325952,60.4920584597577,9.987995212123678,7.331577273187293,4.698783401099831,-6.741563523685528,12.267057972580906,6.269989013671903,4.886254783426807,-7.925001525878912,-17.2656915563461,1.4156885045882746,-12.59534654111252,-3.2546565106453045,15.20160369873048,2.0342794173141057,-50.53265553839913,4.670345015233594,10,7.545005798339844,5.44000244140625,3.6199951171875,-4.935005187988281,12.460006713867188,2,0.09565582659324923,1.259257689427622,198.6199951171875,1.3446025470601677,199.91000366210938,7.328731331584503,206.6999969482422,0.09565582659324923
12016,2020-10-29,196.80999755859372,199.8500061035156,192.2899932861328,193.4199981689453,1091400.0,0.021487514553346188,-1.6761063954477469,-1.9371425083705194,37.727508958122456,56.99049415429982,5.3124173538762705,3.854673470206535,0.6038321487923497,-10.692171655694409,12.293143070189839,7.560012817382784,4.117782222817397,-4.080502319335977,-12.453604935415711,4.292600296743757,-8.267053627375844,0.10604898870388979,10.440740478515664,28.6257240431612,-18.131519911398172,4.186551308039863,10,3.3750000000000284,1.300003051757841,-0.5200042724609091,-8.095001220703097,5.9199981689453125,3,0.0783496690220451,-2.882870459043561,192.6699981689453,1.259257689427622,198.6199951171875,1.3446025470601677,199.91000366210938,0.0783496690220451
12017,2020-10-30,195.8800048828125,197.69000244140625,193.50999450683597,195.5800018310547,1034200.0,-0.004725332489800671,1.132658105651579,0.08849649137810821,38.76452590925839,54.11133752073688,5.0909625773044525,5.3777856608263335,1.6344381012529254,-9.519908831361931,12.209723574204611,4.180007934570284,3.378095874817859,-5.211994934082043,-12.82886696986347,2.404877101699384,-9.02043095197277,-1.4035589161913151,10.473088469238292,28.379517774365492,-14.533500096466202,3.808436017890714,10,4.30499267578125,2.2299957275390625,0.4099884033203125,-7.165008544921875,10.409988403320312,4,0.07764953581749023,-1.6761063954477469,196.80999755859372,-2.882870459043561,192.6699981689453,1.259257689427622,198.6199951171875,0.07764953581749023
12018,2020-11-02,202.0800018310547,202.2700042724609,197.9600067138672,199.30999755859372,1321300.0,0.031652015487499074,1.7364984329511695,9.233253649356689,48.677764040875935,52.14575739506951,-1.2989312126444759,-0.5096800006884337,-4.435959529047352,-15.290149850045623,12.990028626904277,6.389999389648409,2.6648857824579295,0.7730018615722543,-6.691465672434788,8.237469395579296,-2.959231905431267,4.505235628575775,3.42930551704103,98.09617001758303,55.01419286817912,3.732233767003517,11,-1.8950042724609375,-3.970001220703125,-5.790008544921875,-11.680007934570312,4.4900054931640625,0,0.039489289663657834,1.132658105651579,195.8800048828125,-1.6761063954477469,196.80999755859372,-2.882870459043561,192.6699981689453,0.039489289663657834
12019,2020-11-03,208.1999969482422,209.5500030517578,204.1999969482422,204.6999969482422,810100.0,0.03028501119227034,-1.3777804904513888,1.2635359572534093,55.43709292932123,50.55419253313241,-7.4568854503498585,-6.009205109546343,-10.42123532249633,-20.936766221563232,13.61173749607723,7.470001220703125,1.8505008595705306,6.303497314453125,-1.3912643537563554,13.998258982662605,2.456116480348385,10.150878148557865,-15.910003662109375,92.17841634015588,48.94311311216646,3.847380834104733,11,-7.279998779296875,-9.354995727539062,-11.910003662109375,-17.800003051757812,-5.649993896484375,1,-0.015273740261253721,1.7364984329511695,202.0800018310547,1.132658105651579,195.8800048828125,-1.6761063954477469,196.80999755859372,-0.015273740261253721
12020,2020-11-04,202.6999969482422,208.4199981689453,202.4600067138672,206.42999267578125,1090600.0,-0.026416907207579277,-1.8313658686866856,-1.0657130650111608,48.94604861921363,48.591468447270856,-2.1780967425293056,-0.2826975936609415,-4.851195049668405,-14.990723456836236,14.13969189110406,5.959991455078125,1.3043200105599624,0.6504974365234375,-6.976740205115931,8.277735078162806,-3.163121384296261,4.464116257343136,-10.064803466796889,60.31284920152199,17.650535989491786,3.813618820819689,11,-1.779998779296875,-3.8549957275390625,-6.410003662109375,-12.300003051757812,0.8600006103515341,2,0.0037000493896972575,-1.3777804904513888,208.1999969482422,1.7364984329511695,202.0800018310547,1.132658105651579,195.8800048828125,0.0037000493896972575
12021,2020-11-05,208.8800048828125,210.2700042724609,205.5800018310547,205.6999969482422,802500.0,0.03048844611550905,-1.7426929546296006,-0.8525500206587059,52.03488895930555,47.09449507698922,-8.085976169287363,-6.15613917547023,-10.936907686463712,-20.7552776308693,14.571048627901472,7.570007324218722,0.7275240448455236,6.435504913330078,-1.7559095875803905,14.626919414240547,2.339797662874844,10.531212163785312,-15.906515209960958,91.70645238823595,52.19791519166523,4.095707250455227,11,-7.600006103515625,-9.675003051757812,-12.590011596679688,-18.480010986328125,-9.210006713867188,3,-0.01795289119273935,-1.8313658686866856,202.6999969482422,-1.3777804904513888,208.1999969482422,1.7364984329511695,202.0800018310547,-0.01795289119273935
12022,2020-11-06,209.4199981689453,210.6499938964844,207.75,209.1199951171875,678900.0,0.0025851841895339067,1.1014490349902195,0.09434034692065929,56.814643688159705,47.28279389943781,-9.16316676457322,-6.75001496654744,-11.366972156769378,-20.92083979435506,14.079751570287687,2.8999938964844034,0.11089733438069516,6.789998626708979,-1.8675490843069156,15.447546337724873,2.4612247712010173,11.11877248221694,-15.754647912109391,90.30735248319287,47.520119140768145,4.328773855507948,11,-7.950004577636719,-10.025001525878906,-14.592498779296875,-18.32500457763672,-5.720001220703125,4,-0.03194538487202758,-1.7426929546296006,208.8800048828125,-1.8313658686866856,202.6999969482422,-1.3777804904513888,208.1999969482422,-0.03194538487202758
12023,2020-11-09,213.88999938964844,224.69000244140625,213.42999267578125,222.08999633789062,1368400.0,0.021344672236588647,-1.4692975778373034,-27.333045114694066,59.53293224132225,48.51777439431541,-12.786161647510852,-10.989568796427875,-15.736989902949006,-24.955639690803707,14.084917505310917,15.270004272460938,-0.2120507133418812,10.755999755859364,0.7418806901036419,20.770118821615085,5.748940222981503,15.763059288737225,-19.205570514433617,51.41698098313845,8.325107080848909,5.007059532877854,11,-5.400001525878906,-5.400001525878906,-19.337501525878906,-21.900001525878906,-10.039993286132841,0,-0.035532311586342624,1.1014490349902195,209.4199981689453,-1.7426929546296006,208.8800048828125,-1.8313658686866856,202.6999969482422,-0.035532311586342624
12024,2020-11-10,217.5399932861328,219.07000732421875,213.67999267578125,214.0800018310547,1199000.0,0.01706481792930914,-1.530517508166657,-0.4219503344839457,62.90966511344611,51.20500782878058,-15.053111806747609,-14.236948504691497,-19.142265679987958,-28.15101665504463,14.487210618425317,5.3900146484375,-0.76321405323975,13.686994171142572,1.779145985376715,25.59484235690843,7.733070078259658,19.640918264025487,-20.45511852562268,67.836209943955,22.474851638713915,5.953924092882926,11,-9.049995422363281,-9.049995422363281,-22.98749542236328,-24.73999786376953,-11.429992675781222,1,-0.05042744461008197,-1.4692975778373034,213.88999938964844,1.1014490349902195,209.4199981689453,-1.7426929546296006,208.8800048828125,-0.05042744461008197
12025,2020-11-11,213.67999267578125,218.27999877929688,213.38999938964844,218.1199951171875,1021000.0,-0.017743866550894216,1.054617377032364,-1.2832408689593127,59.86798372395179,53.6650605805394,-8.827762101881376,-10.05943382917593,-15.189220562597427,-23.867162818288904,14.681025449479918,4.8899993896484375,-0.5463074813485207,9.297994232177729,-3.3838703837338358,21.979858848089293,2.9570619242219607,15.638926540133497,-14.386707700799434,42.38613598127745,-8.05887060189616,6.340932307955776,11,-4.579994201660156,-5.189994812011719,-18.504993438720703,-20.81999969482422,-9.79998779296875,2,-0.052087186472863145,-1.530517508166657,217.5399932861328,-1.4692975778373034,213.88999938964844,1.1014490349902195,209.4199981689453,-0.052087186472863145
12026,2020-11-12,209.63999938964844,213.1199951171875,208.07000732421875,213.1199951171875,1130300.0,-0.01890674571607054,1.9022953982417294,0.7837823905423054,52.46396560913952,55.18722054719285,-3.1027275012936286,-5.859100532959928,-11.131190498710112,-19.43655679679526,15.23434509822641,5.6099853515625,0.010673090141125385,4.965500640869152,-7.926977814408616,17.85797909614692,-1.4807385867697178,11.411739868508022,-8.314977017352675,11.15701958241006,-34.22627608188937,6.446239227638882,11,1.6850051879882812,-1.1500015258789062,-14.46500015258789,-16.780006408691406,-5.779998779296847,3,-0.0290021076548187,1.054617377032364,213.67999267578125,-1.530517508166657,217.5399932861328,-1.4692975778373034,213.88999938964844,-0.0290021076548187
12027,2020-11-13,211.47000122070312,212.7899932861328,209.97000122070312,211.0800018310547,776600.0,0.008729258902798076,-1.1609129547673473,-0.11206892771797514,60.56672891064485,56.50821664383385,-2.781198607618421,-7.703668573260586,-12.685537564912039,-20.804815100563303,15.17943375866699,3.149993896484375,1.6256671051550597,6.554002380371088,-6.670179764164686,19.778184524906862,-0.058088691896784894,13.166093452638961,-8.275780442878528,20.457249671320813,-26.781366156004207,6.6120910722678845,11,2.1050033569335938,-2.9800033569335938,-16.28750228881836,-18.610008239746094,-9.080001831054688,4,-0.05579989116017736,1.9022953982417294,209.63999938964844,1.054617377032364,213.67999267578125,-1.530517508166657,217.5399932861328,-0.05579989116017736
12028,2020-11-16,211.8600006103516,214.7400054931641,209.1999969482422,214.0500030517578,1309700.0,0.001844230327692875,2.1036398762202397,-5.615399663523539,62.30484410075915,57.27130010732695,-1.8305105857063495,-7.747398356725483,-12.766132922038906,-20.756932147740457,15.84855315707046,5.540008544921903,3.1286317522250897,6.4720016479492415,-7.047642364314612,19.991645660213095,-0.28782035818269947,13.231823654081182,-6.946117299440459,34.454484419389466,-16.867324750095797,6.759822006131929,11,1.7150039672851278,-3.3700027465820597,-14.43000030517581,-17.230003356933622,-9.880004882812557,0,-0.03851601830737794,-1.1609129547673473,211.47000122070312,1.9022953982417294,209.63999938964844,1.054617377032364,213.67999267578125,-0.03851601830737794
12029,2020-11-17,209.8699951171875,211.2899932861328,208.19000244140625,209.83999633789062,797900.0,-0.00939302127551711,1.160276041002084,-0.013698057467740764,67.2552201825116,59.30565250324895,0.47080654629567675,-5.534743905787423,-10.386432227730978,-18.286033791698912,16.47815541374571,3.669998168945341,4.740526096290381,4.160496520996105,-9.469463021225181,17.79045606321739,-2.654483250114538,10.975476292106748,-3.374022275836751,17.62966992566378,-38.277350302012636,6.814979771110645,11,5.265007019042969,-1.3799972534179688,-12.344993591308594,-15.144996643066406,-7.42999267578125,1,-0.02868437200996954,2.1036398762202397,211.8600006103516,-1.1609129547673473,211.47000122070312,1.9022953982417294,209.63999938964844,-0.02868437200996954
12030,2020-11-18,206.1000061035156,211.58999633789062,205.97999572753903,210.8999938964844,1248900.0,-0.01796344928471938,-1.226186944069353,-160.0061037639897,59.389543204575844,60.12283630827897,5.3348194768022665,-1.5737217939062589,-6.399532108443253,-14.093387127326139,16.988466968256688,5.610000610351591,5.487126114706967,0.2180068969726392,-13.3360318037372,13.772045597682478,-6.55901245338228,6.995026247327559,18.589996337890653,1.3699799336696212,-55.5925187657454,6.7770193503549265,11,9.23499298095706,2.3899917602539347,-8.57500457763669,-11.375007629394503,-3.7200012207030966,2,4.849348151392263e-05,1.160276041002084,209.8699951171875,2.1036398762202397,211.8600006103516,-1.1609129547673473,211.47000122070312,4.849348151392263e-05
12031,2020-11-19,206.88999938964844,207.5,202.08999633789062,205.13999938964844,1235000.0,0.0038330580433658668,2.6430986118104007,-0.36458426051905013,61.15953872836337,60.60560242385715,4.73029971798988,-2.06226595880716,-6.855801011709957,-14.522892093117008,17.52665969544126,5.410003662109375,5.45055843518162,0.7495002746582031,-12.666823069123495,14.165823618439902,-5.958661397232646,7.457661946549052,17.425802917480468,37.9446606942321,-21.698430747994713,6.7081616718908545,11,6.5,1.5999984741210938,-9.364997863769531,-11.299995422363281,-6.4799957275390625,3,-0.014548767536931684,-1.226186944069353,206.1000061035156,1.160276041002084,209.8699951171875,2.1036398762202397,211.8600006103516,-0.014548767536931684
12032,2020-11-20,203.83999633789062,206.8000030517578,203.47999572753903,206.6999969482422,1086300.0,-0.0147421482950153,1.1699303384345532,-1.6342860630580358,51.90558181844014,59.75811904353692,7.71707295518388,0.8036927798910369,-3.6141118251899798,-11.087995704450066,17.3551799414235,3.4100036621094034,6.1711073726164045,-2.1575027465820256,-15.60963638549245,11.2946308923284,-8.883569566037238,4.568564072873187,19.586773730468735,13.833982082696513,-39.253655606372966,6.726066819455208,11,6.7400054931640625,4.650001525878906,-4.957492828369141,-8.249992370605469,-1.6699981689453125,4,9.813713118300704e-05,2.6430986118104007,206.88999938964844,-1.226186944069353,206.1000061035156,1.160276041002084,209.8699951171875,9.813713118300704e-05
12033,2020-11-23,208.7700042724609,209.63999938964844,204.6000061035156,205.08999633789062,1155800.0,0.024185675152771147,-1.163092630248482,-1.2867157864410117,50.63348238269143,58.394098740119745,2.2176233982279427,-3.6137937051201163,-8.380170834358097,-15.635024133016458,18.351276920219135,5.8000030517578125,6.383683771581332,2.3295051574706633,-10.859515206733533,15.51852552167486,-4.265005024631449,8.924015339572776,13.803294846679705,70.31587299547667,21.257013968103713,6.594510182102102,11,1.414993286132841,-0.28000640869137783,-8.920005798339815,-11.745002746582003,-4.889999389648409,0,-0.030559969115515617,1.1699303384345532,203.83999633789062,2.6430986118104007,206.88999938964844,-1.226186944069353,206.1000061035156,-0.030559969115515617
12034,2020-11-24,212.30999755859372,213.6300048828125,211.0800018310547,211.2100067138672,1445300.0,0.016956426755219356,-2.7500028049232013,0.29890991114261833,61.166632919777264,58.538393095211454,-2.394019544392876,-6.403911444732927,-11.725239759965831,-18.81642437740436,19.59151518919232,4.860000610351591,6.362311497340954,5.184998321533186,-7.712848476756051,18.082845119822423,-1.2639250776114466,11.633921720677819,9.443969449296901,88.56147013166952,39.23554750662935,6.44892339914462,11,-3.894996643066378,-3.8199996948241903,-12.034996032714815,-14.994995117187472,-9.179992675781222,1,-0.04865527742377651,-1.163092630248482,208.7700042724609,1.1699303384345532,203.83999633789062,2.6430986118104007,206.88999938964844,-0.04865527742377651
12035,2020-11-25,211.1000061035156,212.3699951171875,208.7700042724609,212.3699951171875,967500.0,-0.005699173232500243,4.6693259641956475,-1.1545450762252774,52.9164518433643,58.58866934345866,-1.775163308676042,-3.944639401046828,-10.358089864552909,-17.21403192872006,20.414387762505683,3.599990844726591,5.748292215363193,3.0535064697265284,-7.997133056786481,14.104145996239538,-2.4718132935299764,8.578826232983033,9.867402077575036,78.07628331081075,32.702113665649264,5.525319763256503,11,-2.685005187988253,-2.6100082397460653,-10.760005950927706,-13.460006713867159,-7.279998779296847,2,-0.04102322790963253,-2.7500028049232013,212.30999755859372,-1.163092630248482,208.7700042724609,1.1699303384345532,203.83999633789062,-0.04102322790963253
12036,2020-11-27,212.22999572753903,212.58999633789062,211.1100006103516,212.1000061035156,539000.0,0.005352864004510405,2.482380396732489,-0.10235492010092286,53.63518786686266,57.81849811637174,-2.792820842328524,-4.068777662320798,-11.36097288858062,-17.924939259710897,21.885066517965377,1.4899902343750284,4.544645368705062,3.4124961853027003,-6.422006501853389,13.24699887245879,-1.5047551582753442,8.329747528880745,7.982315979823596,86.20681879339894,44.59485030602727,4.917251343578049,11,-3.8149948120116903,-3.739997863769503,-11.279994964599581,-14.284996032714815,-3.1900024414062216,4,-0.046411869401213,4.6693259641956475,211.1000061035156,-2.7500028049232013,212.30999755859372,-1.163092630248482,208.7700042724609,-0.046411869401213
12037,2020-11-30,211.08999633789062,211.1000061035156,208.0500030517578,211.0,2758600.0,-0.005371528118541469,54.446601941775704,0.6923347810775913,46.03623145517252,56.010874489084344,-1.9136327659696803,-1.8243961690206447,-10.045497674059675,-16.35178562432415,23.219850052134216,4.179992675781222,3.708628516308977,1.5119972229003906,-6.242473628271625,9.266468074072407,-2.3652382026856174,5.389232648486399,8.397422754693139,71.87144088274565,30.198518744677102,3.8772354255860093,11,-3.2299957275390625,-2.5999984741210938,-10.139995574951172,-13.144996643066406,-1.830001831054659,0,-0.05059449931812898,2.482380396732489,212.22999572753903,4.6693259641956475,211.1000061035156,-2.7500028049232013,212.30999755859372,-0.05059449931812898
12038,2020-12-01,210.05999755859372,214.1000061035156,209.80999755859372,213.4199981689453,1810800.0,-0.00487942961374721,-1.2228020034074993,-37.3348592743306,38.56268592293602,52.822815126909276,-1.3028214064088957,-0.17486853920181034,-8.603365417197494,-14.902519297224643,24.221616642475656,4.290008544921875,3.6794190683068564,0.08299865722653976,-6.821682882014983,6.987680196468062,-3.3693421123942358,3.5353394268473153,8.73152462380233,33.223032941312646,-4.9280642442998825,3.452340769620763,12,-1.9649963378905966,-1.5699996948241903,-8.944995880126925,-11.949996948242159,-1.099990844726534,1,-0.0375606944746707,54.446601941775704,211.08999633789062,2.482380396732489,212.22999572753903,4.6693259641956475,211.1000061035156,-0.0375606944746707
12039,2020-12-02,205.0200042724609,211.77999877929688,204.22000122070312,210.0,2011200.0,-0.02399311313296082,-1.2978709589149102,1.482141316342792,37.21960027148787,50.359488134343955,3.3266881354022075,4.864055150327914,-3.2522424906750587,-9.47980565799432,23.79418186495512,7.55999755859375,2.828539541992427,-4.797994995117222,-12.01439329695026,2.418403306715817,-8.406194146033727,-1.1897958442007166,13.103456876154922,8.09719287841134,-28.298833972760143,3.6081991509165134,12,3.074996948242216,3.469993591308622,-4.530002593994112,-6.910003662109347,3.050003051757841,2,-0.005560430035565722,-1.2228020034074993,210.05999755859372,54.446601941775704,211.08999633789062,2.482380396732489,212.22999572753903,-0.005560430035565722
12040,2020-12-03,203.4499969482422,207.83999633789062,202.8300018310547,205.8300018310547,1234700.0,-0.007657825048780431,-1.7679564997470916,0.4779130370837889,40.14643786398147,48.024699149412626,5.007893912159773,6.844028429950242,-1.3103990066775282,-7.606569188165906,23.626777005373544,5.0099945068359375,1.738218667727665,-6.4055023193359375,-13.472405052824826,0.6614004141529506,-9.938953686080367,-2.8720509525915077,14.032125607944636,5.501285555876,-32.67919452444105,3.5334513667444436,12,5.015007019042969,5.040000915527344,-2.9599952697753906,-5.339996337890625,5.8899993896484375,3,-0.001572829050034752,-1.2978709589149102,205.0200042724609,-1.2228020034074993,210.05999755859372,54.446601941775704,211.08999633789062,-0.001572829050034752
12041,2020-12-04,205.1300048828125,206.5399932861328,204.02999877929688,204.41000366210938,1816800.0,0.008257596263310463,-2.3918592902653772,-0.30252090065138226,39.85924416714586,46.686217188157705,3.4106415821837572,5.131784457890632,-2.6397393680199173,-9.014889268365266,23.18642310582066,3.089996337890625,0.5198553004210282,-4.537994384765625,-11.906431704599925,2.8304429350686746,-8.222213044682775,-0.8537757248484752,11.736432624642475,20.408182607153403,-19.187402333495175,3.6842186599171507,12,3.3349990844726562,3.3599929809570312,-5.967502593994141,-7.0200042724609375,2.099990844726534,4,-0.006386182067036561,-1.7679564997470916,203.4499969482422,-1.2978709589149102,205.0200042724609,-1.2228020034074993,210.05999755859372,-0.006386182067036561
12042,2020-12-07,202.72999572753903,204.9900054931641,201.3999938964844,204.6000061035156,1157000.0,-0.011699941978963846,1.7094333538701327,-2.5972322298986987,36.278918097837845,45.09126560095175,6.2990513514903625,7.38345077494796,0.08092977754049002,-6.344809579429523,22.771216780125584,3.7300109863280966,-0.028756113254047477,-6.603503417968767,-14.599982346925259,1.3929755109877249,-10.601742882447013,-2.605263953490521,13.545384133133354,10.472445296692651,-28.543543599423973,3.998239464478248,12,5.020004272460966,6.37000274658206,-3.582496643066378,-4.619995117187472,2.680007934570341,0,0.031125130427537506,-2.3918592902653772,205.1300048828125,-1.7679564997470916,203.4499969482422,-1.2978709589149102,205.0200042724609,0.031125130427537506
12043,2020-12-08,206.2899932861328,206.6100006103516,201.6999969482422,202.0,1272100.0,0.01756029020677463,-1.0081817075492125,-2.29410132758888,44.86222190688544,43.279664377297095,2.6264702836990352,3.399163132233923,-3.2087542595608056,-9.618798162221424,20.644989135468307,4.910003662109403,-0.6786808219972329,-2.6635055541992188,-10.468304163063635,5.141293054665198,-6.565904858631427,1.2388937502329895,9.092863416688289,47.10979854879856,5.165987282314923,3.9023993044322114,12,1.4600067138671875,5.035011291503906,-7.142494201660156,-8.17999267578125,-3.0999908447265625,1,0.014397214200223551,1.7094333538701327,202.72999572753903,-2.3918592902653772,205.1300048828125,-1.7679564997470916,203.4499969482422,0.014397214200223551
12044,2020-12-09,206.57000732421875,208.5800018310547,206.0,206.6999969482422,1296100.0,0.001357380615634396,-3.0629813410868545,-0.0303006590811278,50.74960307687221,43.038903403242436,1.6166173868647888,2.3770387773383845,-3.1383821791675928,-9.548554112991383,18.468706314191557,2.5800018310546875,-0.5151518182174186,-1.8349922180175895,-8.567189820158632,4.897205384123453,-5.201091019088125,1.5311065830529458,7.973877610222161,72.00567847344261,23.899736406177198,3.3660988010705237,12,1.17999267578125,6.4749908447265625,-7.422508239746094,-8.460006713867188,-1.7600097656250284,2,0.011569924504563955,-1.0081817075492125,206.2899932861328,1.7094333538701327,202.72999572753903,-2.3918592902653772,205.1300048828125,0.011569924504563955
12045,2020-12-10,202.5500030517578,206.17999267578125,201.41000366210938,205.6499938964844,1101800.0,-0.019460735488823433,1.293270341746476,23.847986852917227,43.724704752726545,41.93773861278286,4.80115220403718,5.81879149689604,1.200901296031759,-5.2555938255219985,16.329572560743568,5.160003662109375,-0.7397829821741766,-5.298497009277355,-12.03478365660078,1.4377896380460697,-8.666640332939068,-1.9303536856156427,11.205248420405695,16.016822902609174,-31.99578869601469,3.368143323661709,12,5.1999969482421875,10.4949951171875,-2.6675033569335938,-3.7050018310546875,2.4400024414062784,3,0.027252550922205687,-3.0629813410868545,206.57000732421875,-1.0081817075492125,206.2899932861328,1.7094333538701327,202.72999572753903,0.027252550922205687
12046,2020-12-11,203.55999755859372,204.30999755859372,201.0,201.08999633789062,909700.0,0.00498639591023764,-1.4981171186733246,-0.7967769404560751,49.56976228369707,42.33035314928559,2.717789021651555,4.563939210577331,0.6029750728061174,-5.994845689373307,15.223505465844495,3.3099975585937216,-1.818912575620658,-3.9845024108886946,-10.92601540054656,2.9570105787691716,-7.4552589057176135,-0.5137459160597757,9.453938459029047,33.77304670436368,-17.79611610412924,3.470756494828933,12,3.990005493164091,9.285003662109403,-3.677497863769503,-4.714996337890597,0.2700042724609659,4,0.028394570881408843,1.293270341746476,202.5500030517578,-3.0629813410868545,206.57000732421875,-1.0081817075492125,206.2899932861328,0.028394570881408843
12047,2020-12-14,199.6699981689453,205.5800018310547,199.50999450683597,205.3999938964844,902300.0,-0.01910984199402288,-1.006612979295987,-2.3198351804490294,35.55554586743554,41.9962264764522,5.383653462508306,7.931223096945985,4.837710150074599,-1.8729761265978482,14.143418361805132,6.070007324218722,-2.5225486439510405,-7.284501647949213,-14.80308322209686,0.23407992619843299,-11.043792435023022,-3.5252108608754043,12.382822967267629,1.7640962833856264,-45.47429515263546,3.759290787073823,12,5.974998474121094,12.430000305175781,0.5725021362304688,-0.464996337890625,3.790008544921875,0,0.03786246120059067,-1.4981171186733246,203.55999755859372,1.293270341746476,202.5500030517578,-3.0629813410868545,206.57000732421875,0.03786246120059067
12048,2020-12-15,203.6999969482422,204.6300048828125,200.7899932861328,201.47000122070312,954900.0,0.02018329652052686,-1.1392753161194347,-0.38917930022555136,36.54267094109844,41.92101210640893,0.3985227327629559,3.4346489022940148,1.0152130633991305,-5.660964232201479,12.773896289363822,4.9600067138671875,-3.327042371903758,-2.8465026855468807,-10.126057980133027,4.433052609039265,-6.486280332839954,0.7932749617461923,7.098541525033056,46.196240991096914,4.012065496027816,3.6397776472930663,12,0.345001220703125,8.400001525878906,-3.2675018310546875,-4.305000305175781,-1.3799896240234375,1,0.008394731170770164,-1.006612979295987,199.6699981689453,-1.4981171186733246,203.55999755859372,1.293270341746476,202.5500030517578,0.008394731170770164
12049,2020-12-16,203.8500061035156,204.7700042724609,202.3300018310547,203.5800018310547,862800.0,0.0007364219809562478,1.3127978536458724,0.1210783810598935,38.27999585600605,41.71362966107833,0.0727460052510196,2.9623965782025437,1.1228927501286705,-5.612417350152867,11.536646274491194,2.4400024414062216,-3.7662092734209125,-2.3954940795898665,-9.593813866834722,4.802825707654989,-5.99465397321228,1.2036658140325471,5.819677973115716,65.06765799256448,26.290752419031776,3.599159893622423,12,0.19499206542971592,5.439994812011747,4.639991760253935,2.564994812011747,-4.139999389648409,2,-0.003237692628638933,-1.1392753161194347,203.6999969482422,-1.006612979295987,199.6699981689453,-1.4981171186733246,203.55999755859372,-0.003237692628638933
12050,2020-12-17,206.1100006103516,206.77999877929688,204.00999450683597,205.19000244140625,1003700.0,0.011086555992980252,1.4513371727960536,3.4073467081100994,40.455412105930066,41.77987054316546,-1.9782843273723358,0.7411904457456728,-0.951966942797327,-7.617183597620482,10.548799958291156,2.9299926757812784,-3.8337698759363548,-0.13599929809566902,-7.334277944226159,7.062279348034821,-3.7351386211608997,3.4631400249695616,2.5437145093002016,90.78407461900309,55.61053573287835,3.5991393230652395,12,-2.0650024414062784,2.7849960327148153,2.3799972534179403,0.30500030517575283,-10.770004272460966,3,-0.006307326417486658,1.3127978536458724,203.8500061035156,-1.1392753161194347,203.6999969482422,-1.006612979295987,199.6699981689453,-0.006307326417486658
12051,2020-12-18,203.8800048828125,206.8999938964844,201.6199951171875,205.5,2372200.0,-0.010819444572972792,1.38914895673666,-1.7608677624267612,39.125209434205466,42.096125136095196,0.062304065982175416,2.881878174953897,1.3978692360618084,-5.1801781075287465,10.427875239104663,5.279998779296903,-3.520423038763994,-2.2154953002929574,-9.482616170172491,5.051625569586577,-5.849055735232724,1.4180651346468096,3.8593381755576956,59.13411010693503,27.42106474109295,3.633560434939768,12,0.1649932861328125,3.2449951171875284,4.9149932861328125,2.5349960327148438,-6.5900115966796875,4,0.005444381909788687,1.4513371727960536,206.1100006103516,1.3127978536458724,203.8500061035156,-1.1392753161194347,203.6999969482422,0.005444381909788687
12052,2020-12-21,203.8600006103516,204.58999633789062,198.2700042724609,200.3600006103516,1035800.0,-9.811787316960086e-05,1.54838828762871,-2.1605003390852233,40.35471191822369,41.59529069291056,0.2899473472149623,3.060364434723084,1.3874666379735743,-4.922118464766783,10.50045398569679,6.319992065429716,-3.2323117043953857,-2.2364997863769247,-9.502318941677657,5.029319368923808,-5.869409364027291,1.3964097912734417,3.0564075928651846,64.77407947663905,31.878430019686576,3.6329095776503686,12,-0.4349975585937784,2.645004272460909,6.047500610351534,2.555000305175753,-9.649993896484403,0,-0.00014715382717100933,1.38914895673666,203.8800048828125,1.4513371727960536,206.1100006103516,1.3127978536458724,203.8500061035156,-0.00014715382717100933
12053,2020-12-22,202.38999938964844,203.82000732421875,201.3999938964844,203.05999755859372,787400.0,-0.0072108369287845475,1.2100400627068195,-0.19142804827008117,45.39726741459741,41.000586730435586,1.28353389653725,4.245556357555415,2.870604866944234,-3.2093355298270865,10.151946171275632,2.4600067138671875,-3.091684017991753,-3.387500762939453,-10.719017610588622,3.944016084709716,-7.053259186764052,0.2782576608851457,4.509994506835966,47.740441143968546,11.224310218642167,3.665758423824587,12,0.19499969482421875,4.1150054931640625,8.642501831054688,4.025001525878906,-7.5099945068359375,1,0.0052868586760492775,1.54838828762871,203.8600006103516,1.38914895673666,203.8800048828125,1.4513371727960536,206.1100006103516,0.0052868586760492775
12054,2020-12-23,201.97999572753903,204.22000122070312,201.88999938964844,203.6499938964844,543600.0,-0.0020258098885610476,-1.518933364125997,2.4925413924254336,47.31849801597017,41.399897093018204,1.0884337270093454,4.049607519151124,3.310206567547624,-2.5713188682256884,9.205388393342403,2.3300018310546875,-2.599931522422821,-3.281004333496128,-10.113280400614741,3.5512717336224853,-6.69714236705542,0.1351337000631645,3.884399414062557,42.989523935817246,2.4448765497752163,3.416138033559301,12,0.6050033569336222,4.205009460449219,9.052505493164091,4.43500518798831,-3.739990234374943,2,0.0016833924342605222,1.2100400627068195,202.38999938964844,1.54838828762871,203.8600006103516,1.38914895673666,203.8800048828125,0.0016833924342605222
12055,2020-12-24,202.44000244140625,202.97000122070312,201.07000732421875,202.17999267578125,309000.0,0.0022774865016224055,1.878762657788875,-0.1556946411439483,44.86445388285882,40.87708504848062,0.6830080999008885,3.064677385189242,2.8876876543764354,-2.7850700703195628,8.730403368168362,1.899993896484375,-2.708175022865362,-2.387997436523449,-8.743173280820628,3.96717840777373,-5.5655853586720525,0.7895904856251548,2.5130657958984557,48.31985147858375,5.012110267206374,3.1775879221485956,12,0.14499664306640625,3.745002746582003,9.37249755859375,3.9749984741210938,-5.040008544921847,3,-0.013485455910964173,-1.518933364125997,201.97999572753903,1.2100400627068195,202.38999938964844,1.54838828762871,203.8600006103516,-0.013485455910964173
12056,2020-12-28,202.3800048828125,205.3000030517578,201.8600006103516,204.3600006103516,482100.0,-0.000296372050336835,-1.278144089248656,-7.615082159624523,49.266267230100475,42.400498533221175,0.6235993916783684,2.4758396071271704,2.963005001682461,-2.531592878823517,7.995742884656383,3.4400024414062216,-3.1228008822375273,-1.9554954528808537,-7.349376118444468,3.4383852126827605,-4.652435785662675,0.7414448799009676,-4.110000610351591,58.46374571863934,10.5480559836191,2.696940332781811,12,0.20499420166015625,3.805000305175753,9.532493591308594,4.034996032714844,-5.320007324218778,0,-0.034786087434864776,1.878762657788875,202.44000244140625,-1.518933364125997,201.97999572753903,1.2100400627068195,202.38999938964844,-0.034786087434864776
12057,2020-12-29,200.41000366210938,203.6499938964844,198.82000732421875,203.57000732421875,575300.0,-0.009734169251768954,1.9096507918998837,1.5959648892964529,36.792490984231954,42.428256315791565,3.0280401317136523,3.799500363581842,4.833872013755524,-0.36834226726927,8.0349108469594,4.829986572265653,-3.0060473953747078,-3.3914970397949276,-8.031811269762557,1.2488171901727014,-5.711654154778756,-1.0713399248110989,-1.9993994140625375,24.536996700991114,-22.5106721269231,2.3201571149838163,12,2.1749954223632812,5.775001525878878,10.52999496459961,6.004997253417969,1.779998779296875,1,-0.015568136914147712,-1.278144089248656,202.3800048828125,1.878762657788875,202.44000244140625,-1.518933364125997,201.97999572753903,-0.015568136914147712
12058,2020-12-30,202.1699981689453,202.72000122070312,199.88999938964844,200.00999450683597,658200.0,0.00878196933623765,-1.3583408567831847,-0.683544670536076,40.7329230472579,42.70080378148621,1.1490237940979853,1.4947352578574282,3.129194721988597,-1.9644058792066517,7.624379295606981,2.8300018310546875,-3.1795029004904904,-1.2370025634765511,-4.869019976413256,2.3950148494601535,-3.0530112699449035,0.5790061429918012,-3.6216059448242675,51.697423664796204,7.484285373602816,1.8160087064683545,12,0.41500091552734375,4.01500701904294,7.365001678466797,4.245002746582031,2.0700073242187784,2,-0.03937276315562055,1.9096507918998837,200.41000366210938,-1.278144089248656,202.3800048828125,1.878762657788875,202.44000244140625,-0.03937276315562055
12059,2020-12-31,203.8800048828125,203.9600067138672,201.19000244140625,201.77999877929688,659300.0,0.008458261509396658,1.4513206222318247,0.9722233995959382,53.10312958146217,44.106105723212,-0.6216536065716696,-0.3215420033548355,1.4626333544937609,-3.5831803594960547,8.109401916074972,2.7700042724609375,-2.4539481604943774,0.5300041198730412,-3.030505524105223,4.090513763851305,-1.250250702116091,2.3102589418621733,-5.196580442138725,78.08643356182287,29.054714514397517,1.780254821989131,12,-1.2950057983398438,2.305000305175753,5.457492828369141,2.5349960327148438,-0.5800018310546875,3,-0.04414361283330892,-1.3583408567831847,202.1699981689453,1.9096507918998837,200.41000366210938,-1.278144089248656,202.3800048828125,-0.04414361283330892
12060,2021-01-04,203.1300048828125,209.3699951171875,201.5,209.3699951171875,1418100.0,-0.0036786344027757156,1.5224382800579053,-2.971415284902562,48.98442984637436,45.20157465789744,-0.3786376343257132,0.4250482688075863,2.273727617405882,-2.753207122260079,8.517262728627713,7.8699951171875,-2.0448353282559424,-0.20399627685546307,-3.7654896536700164,3.3574970999590903,-1.9847429652627397,1.5767504115518136,-4.314248869917037,40.853104697109075,-9.691152415918872,1.7807466884072736,1,0.6899948120117188,3.055000305175753,5.3224945068359375,3.2849960327148438,1.7699890136719034,0,-0.02407324999804683,1.4513206222318247,203.8800048828125,-1.3583408567831847,202.1699981689453,1.9096507918998837,200.41000366210938,-0.02407324999804683
12061,2021-01-05,203.82000732421875,205.82000732421875,202.55999755859372,202.55999755859372,1012700.0,0.0033968513996951444,-4.1745785700443765,-0.20192495794045606,61.547037700297885,47.55627752257235,-1.2047366692700052,-0.38802202786820317,1.6840779894249067,-3.393699354033515,8.94716484629531,3.2600097656250284,-1.7024250463941826,0.5515060424804688,-2.917905693958005,4.0209177789189425,-1.1831998257387681,2.2862119106997056,-4.582081747151619,47.39341976615698,-8.936150484203914,1.7347058682192338,1,0.274993896484375,2.364997863769503,4.6324920654296875,2.5949935913085938,-2.8800048828125,1,-0.03149844567281346,1.5224382800579053,203.1300048828125,1.4513206222318247,203.8800048828125,-1.3583408567831847,202.1699981689453,-0.03149844567281346
12062,2021-01-06,209.0399932861328,211.8999938964844,205.4499969482422,206.0200042724609,1243800.0,0.025610763292784,-2.100957341451798,2.396798101143158,63.93526961701713,49.61605554506342,-6.272264136576638,-5.387247478356841,-3.533374117837184,-8.517031945256122,9.506086246352105,8.079986572265653,-1.4667949139470124,5.455992126464849,1.146780138400402,9.765204114529297,3.30138613243264,7.610598120497059,-9.396784927460857,76.18649526672382,17.807807679379344,2.1546059940322206,1,-3.67999267578125,-2.8549880981445597,-0.587493896484375,-2.6249923706054688,-8.059997558593778,2,-0.05730958721923096,-4.1745785700443765,203.82000732421875,1.5224382800579053,203.1300048828125,1.4513206222318247,203.8800048828125,-0.05730958721923096
12063,2021-01-07,209.25999450683597,210.2700042724609,207.0,209.66000366210938,986200.0,0.0010524360302768265,3.037016454897487,-0.13245384452145784,64.06653563519188,51.47694861386583,-6.051671915027697,-5.663716836453119,-3.529337540067189,-8.61608475523093,10.388376059457153,3.270004272460909,-0.9755099665962916,5.527493286132852,0.6574414215666593,10.397545150699045,3.09246735384977,7.962519218415935,-8.881379015895277,75.35012608813354,17.08152373115334,2.435025932283096,1,-3.8999938964844034,-3.074989318847713,-1.084995269775419,-2.844993591308622,-10.229995727539091,3,-0.03378568408209892,-2.100957341451798,209.0399932861328,-4.1745785700443765,203.82000732421875,1.5224382800579053,203.1300048828125,-0.03378568408209892
12064,2021-01-08,208.9600067138672,210.1999969482422,205.3300018310547,210.05999755859372,861400.0,-0.0014335649471641787,6.058017005937704,2.7499141712761115,58.25132575724093,52.96437882213051,-5.20478451892194,-5.45518590827578,-2.962591465222829,-8.20269065818158,10.9948136137054,4.8699951171875,-0.5240774960716408,5.108005523681641,-0.15652209478079726,10.372533142144079,2.4757417144504075,7.740269332912874,-7.890108518593877,71.73087588434986,16.84924614132187,2.6322638092312243,1,-3.600006103515625,-3.8750076293945312,-0.6675071716308594,-2.5450057983398438,-10.720001220703097,4,-0.022588060246218733,3.037016454897487,209.25999450683597,-2.100957341451798,209.0399932861328,-4.1745785700443765,203.82000732421875,-0.022588060246218733
12065,2021-01-11,208.07000732421875,210.0399932861328,206.41000366210938,207.1000061035156,995400.0,-0.004259185303660207,-2.08934484773716,-0.8818266309700995,63.15130058966186,54.507160306526224,-3.8355308453125474,-4.353651904746528,-1.618860154306219,-7.198837918497588,11.376511357987104,3.6299896240234375,-0.17436043309015758,3.9420059204101676,-1.606256903066253,9.490268743886588,1.1678745086719573,6.716137332148378,-6.350303386872781,58.993703704913806,4.457898080507128,2.7741314117382156,1,-2.7100067138671875,-2.9850082397460938,0.22249221801757812,-1.6550064086914062,-8.830001831054659,0,-0.02292499689793459,6.058017005937704,208.9600067138672,3.037016454897487,209.25999450683597,-2.100957341451798,209.0399932861328,-0.02292499689793459
12066,2021-01-12,209.33999633789062,211.3000030517578,209.1699981689453,209.82000732421875,971500.0,0.006103662079912198,-4.195087458131746,-0.49485606418120304,65.94878617860957,57.74674866145708,-4.486190866663975,-5.447723060430434,-2.5444698677761437,-8.338130054362978,11.79791568081697,3.2299957275390625,0.20250678619839846,4.922994995117193,-1.083880718465707,10.929870708700093,1.9195571383257573,7.926432851908629,-7.009475002996339,61.03499771233986,7.472291831769709,3.003437856791448,1,-3.4449996948242188,-4.254997253417969,-0.8624954223632812,-2.9249954223632812,-7.940002441406222,1,-0.021209527653949678,-2.08934484773716,208.07000732421875,6.058017005937704,208.9600067138672,3.037016454897487,209.25999450683597,-0.021209527653949678
12067,2021-01-13,207.22999572753903,210.0800018310547,207.0500030517578,209.38999938964844,612300.0,-0.010079299929602992,-1.4047714199212837,4.4999046347511555,63.58025431348185,60.28534102437085,-1.4606395649032322,-2.890504179773245,-0.07752696300769912,-6.075961963887323,11.81309557252868,3.029998779296875,0.6092588610685539,2.4349945068359204,-3.2573523471639874,8.127341360835828,-0.41117892016401925,5.28116793383586,-4.32530603894935,31.82568690095799,-21.545139360987967,2.846173426999954,1,-0.6849975585937216,-2.144996643066378,1.2475051879883097,-0.8149948120116903,-6.209991455078125,2,-0.030352716381863543,-4.195087458131746,209.33999633789062,-2.08934484773716,208.07000732421875,6.058017005937704,208.9600067138672,-0.030352716381863543
12068,2021-01-14,205.41000366210938,208.5500030517578,205.1100006103516,208.22000122070312,724500.0,-0.008782474076882818,-1.017594573067612,1.30092259003375,58.91839349972826,60.931481459733746,0.9692017094629364,-0.9864077703067267,1.885743294473059,-4.13519465985064,11.670833337608027,3.4400024414062216,0.8652345408112296,0.5295021057128793,-5.144934529487756,6.2039387409135145,-2.3077162118874526,3.366720423313211,-1.9655957210460144,4.846574045770982,-47.77868484824576,2.8372183176003203,1,1.2899932861328125,-0.32500457763671875,3.014995574951172,1.0049972534179688,-3.8800048828125,3,-0.02156666109532579,-1.4047714199212837,207.22999572753903,-4.195087458131746,209.33999633789062,-2.08934484773716,208.07000732421875,-0.02156666109532579
12069,2021-01-15,203.19000244140625,204.16000366210938,200.3000030517578,203.80999755859372,1537200.0,-0.010807658736791237,4.848453322236094,0.2206390234366414,51.7865684596808,61.242830194545576,3.4431131614514356,1.2454681918571282,4.028884265309557,-1.8401113700050757,11.784897589390155,5.1100006103515625,1.601720120457827,-1.65749893188476,-7.364750717583803,4.049752853814283,-4.5111248247342814,1.1961269609647616,8.709991455078153,26.272721724076703,-25.78604905093666,2.853625892849518,1,2.9099960327148438,1.8949966430664062,6.347499847412109,3.2249984741210938,0.2599945068359375,4,-0.02047346627356328,-1.017594573067612,205.41000366210938,-1.4047714199212837,207.22999572753903,-4.195087458131746,209.33999633789062,-0.02047346627356328
12070,2021-01-19,204.80999755859372,207.97999572753903,204.13999938964844,206.5,976900.0,0.007972809182157592,-1.5346520692537606,2.7258318566648687,55.38802057605921,60.55849495851904,2.3316880683143495,-0.502686534668328,2.5265772572472542,-3.376598373583647,12.054235447368272,4.789993286132784,2.2074062728898696,0.02749633789059658,-5.648741033472703,5.703733709253896,-2.8106223477910532,2.8656150235722464,6.857996520996153,40.99995006214463,-9.8252739407233,2.838118685681644,1,1.2900009155273722,0.27500152587893467,5.587501525878935,1.6050033569336222,-2.1199951171874716,1,-0.032078473432675225,4.848453322236094,203.19000244140625,-1.017594573067612,205.41000366210938,-1.4047714199212837,207.22999572753903,-0.032078473432675225
12071,2021-01-20,204.9900054931641,205.5200042724609,202.97999572753903,205.5200042724609,725900.0,0.0008789020883557264,8.584959981575278,0.31360829210151764,61.03085206078538,60.235781896715515,2.6095162357267725,-0.6274414639371457,2.2695450054087303,-3.495473556962054,11.972574282108503,2.540008544921875,2.3690632858606477,0.1520042419433878,-5.508763589957084,5.81277207384386,-2.6783796740068624,2.982388157893638,6.450628765869141,47.95504117377264,-5.93953844185021,2.8303839159502404,1,0.8099975585937216,0.09499359130856533,5.407493591308565,1.4249954223632528,-2.810012817382841,2,-0.028050148036079525,-1.5346520692537606,204.80999755859372,4.848453322236094,203.19000244140625,-1.017594573067612,205.41000366210938,-0.028050148036079525
12072,2021-01-21,203.8300018310547,206.3600006103516,202.8300018310547,204.77999877929688,673700.0,-0.005658830338184928,-1.3932219871619334,1.7924512005529647,54.11707805910364,59.130286610483495,3.299768947175977,0.5588521734808864,3.3200486708287826,-2.2767895006147683,11.251607675136485,3.5299987792969034,2.6935672116689773,-1.0064994812011605,-6.668374225635546,4.655375263233225,-3.837436853418353,1.8244378910160322,7.387819803833025,42.78786399147727,-10.914353295858199,2.8309373722171878,1,1.970001220703125,1.2549972534179688,6.367500305175781,2.5849990844726562,2.6100006103515625,3,-0.011921738275724514,8.584959981575278,204.9900054931641,-1.5346520692537606,204.80999755859372,4.848453322236094,203.19000244140625,-0.011921738275724514
12073,2021-01-22,203.4600067138672,204.17999267578125,201.1100006103516,202.47999572753903,662000.0,-0.001815214217061989,1.5372014426593121,-1.0315938257922848,48.88416836591981,58.089491344781145,3.084928101115736,1.067869973882523,3.4298832163481734,-1.8814444714615775,10.61439476960196,3.069992065429659,2.6965428117439103,-1.429994964599615,-7.014221653582979,4.154231724383749,-4.222108309091283,1.3621183798920526,7.539458549357931,41.14592025685668,-9.080584995632869,2.7921133444916792,1,2.339996337890625,1.6249923706054688,5.4124908447265625,2.9549942016601562,3.0399932861328125,4,-0.011992540847783117,-1.3932219871619334,203.8300018310547,8.584959981575278,204.9900054931641,-1.5346520692537606,204.80999755859372,-0.011992540847783117
12074,2021-01-25,202.32000732421875,203.42999267578125,200.08999633789062,203.02999877929688,1027300.0,-0.00560306375715236,3.42389700681097,-0.7244729548780657,47.891725128361564,56.39398296019222,3.5581716985495007,2.355411418493702,4.173442979163468,-0.6728090110991047,10.111420312465738,3.3700103759765625,2.19120164341615,-2.5869949340820426,-8.135878133114943,2.9618882649508578,-5.361436533598493,0.18744666543440758,8.46546869477703,28.263766271691658,-22.192174126263986,2.774441599516446,1,3.3749923706054688,2.7649917602539062,5.752490997314453,4.094993591308594,5.239990234374972,0,-0.003904747510491524,1.5372014426593121,203.4600067138672,-1.3932219871619334,203.8300018310547,8.584959981575278,204.9900054931641,-0.003904747510491524
12075,2021-01-26,199.7100067138672,203.69000244140625,199.1300048828125,203.69000244140625,692600.0,-0.0129003584216415,1.2914585194358077,5.605695250376101,40.274470978275914,53.54128127126626,5.428456828626679,5.007118562850906,6.472940196364874,1.9359414251320004,9.499990719539547,4.55999755859375,1.5482118445371782,-5.060495758056646,-10.986407250940687,0.8654157348273941,-8.023451504498667,-2.097540011614626,10.647650117884382,8.022160080198354,-41.05227027787483,2.9629557464420255,1,4.894996643066406,5.374992370605469,6.957492828369141,8.779991149902344,4.2599945068359375,1,0.018727104845244202,3.42389700681097,202.32000732421875,1.5372014426593121,203.4600067138672,-1.3932219871619334,203.8300018310547,0.018727104845244202
12076,2021-01-27,195.33999633789062,197.4900054931641,192.88999938964844,196.9499969482422,1433300.0,-0.02188177972592864,2.420056383407118,0.40452320066862707,16.222859761231547,48.279348543238456,8.497305842118124,9.299454569888155,10.60550635428487,6.264428206459513,9.818909336007167,6.82000732421875,0.9130356358998029,-9.078505706787098,-16.297558123930543,-1.8594532896436533,-12.688031915358806,-5.46897949821539,14.34400137692461,18.188542882064375,-26.32219830660098,3.6095262085717166,1,5.3800048828125,7.055000305175781,11.130001068115234,13.150001525878906,14.669998168945341,2,0.03762673411133832,1.2914585194358077,199.7100067138672,3.42389700681097,202.32000732421875,1.5372014426593121,203.4600067138672,0.03762673411133832
12077,2021-01-28,197.2899932861328,201.1199951171875,196.6100006103516,197.30999755859372,914200.0,0.009982579015048065,-5.536273068035036,0.01242500924054986,22.8077862186869,44.26705884534497,5.575347756676081,7.4876238891722835,8.376833282845553,4.400704646914818,9.298742586790572,5.779998779296875,0.2375831910117654,-6.972508239746105,-14.674944821520796,0.729928342028586,-10.82372653063345,-3.1212899488587595,11.050484562669084,38.97251118730749,-1.569621894551517,3.8512182908873527,1,3.1450042724609375,5.105003356933594,8.295005798339844,11.200004577636719,16.11000061035159,3,0.024785845993498423,2.420056383407118,195.33999633789062,1.2914585194358077,199.7100067138672,3.42389700681097,202.32000732421875,0.024785845993498423
12078,2021-01-29,194.2100067138672,196.97000122070312,193.97999572753903,195.97999572753903,1557900.0,-0.015611468787464888,-1.681606065167666,88.48054919920897,20.250074478221663,40.76300395851618,7.7103672107933505,10.477898843420434,11.124035551323828,7.561586694683967,8.899481490844211,3.3099975585937784,-0.7726175241941746,-9.654495239257812,-18.543421201324378,-0.765569277191247,-14.098958220291081,-5.210032258224544,12.894432858202435,12.222286585408929,-23.367787388985143,4.44446298103328,1,6.2249908447265625,8.184989929199219,10.754997253417969,14.279991149902344,16.63999938964841,4,0.06297304621155653,-5.536273068035036,197.2899932861328,2.420056383407118,195.33999633789062,1.2914585194358077,199.7100067138672,0.06297304621155653
12079,2021-02-01,194.8800048828125,196.9199981689453,193.19000244140625,196.6100006103516,1070900.0,0.0034498643004139407,2.1744768162899573,0.9774047828411152,23.15829285227224,37.181923100317626,6.4119133729694795,9.590797121750654,10.186330864483352,7.025262304698231,8.843791557348084,3.7299957275390625,-1.6636928088215654,-8.534497070312511,-18.289201413090893,1.2202072724658706,-13.411849241701702,-3.6571448989233204,11.087279474663433,18.42597158192625,-13.61696040871173,4.8773521713891945,2,4.7449951171875,7.514991760253906,9.664997100830078,13.609992980957031,19.099990844726534,0,0.059626410232157756,-1.681606065167666,194.2100067138672,-5.536273068035036,197.2899932861328,2.420056383407118,195.33999633789062,0.059626410232157756
12080,2021-02-02,198.2400054931641,201.1100006103516,196.6999969482422,196.6999969482422,997200.0,0.01724138201028924,-4.727245704773831,-0.8901805480829463,29.182303688954207,33.6431955034475,2.2595699955824102,6.161573365014789,6.713684316781894,3.7519704134759877,9.430779502874762,6.229995727539091,-2.324097853518168,-4.929996490478487,-14.956084463476799,5.0960914825198245,-9.943040476977643,0.08304749602066863,6.68109606688563,65.00618324276354,35.117382240690205,5.01304398649915,2,1.384994506835909,4.154991149902315,6.144996643066378,10.24999237060544,14.809997558593722,1,0.04701367941472845,2.1744768162899573,194.8800048828125,-1.681606065167666,194.2100067138672,-5.536273068035036,197.2899932861328,0.04701367941472845
12081,2021-02-03,197.3999938964844,198.3500061035156,196.07000732421875,197.2700042724609,818000.0,-0.0042373465163602075,1.2462886822661374,0.0844083784159044,30.64198096227146,31.03485138157726,2.1341430096080103,6.847002117862047,7.4034987115334445,4.725781214055473,10.087897345343533,2.2799987792968466,-2.722891638854179,-5.449007415771462,-15.793507586479024,4.8954927549361,-10.621257501125228,-0.2767573304176949,6.558619489933221,53.0894746969409,22.477160013549465,5.172250085353778,2,1.1350021362304403,4.995002746582003,6.985008239746065,11.090003967285128,18.600006103515597,2,0.03328271290456075,-4.727245704773831,198.2400054931641,2.1744768162899573,194.8800048828125,-1.681606065167666,194.2100067138672,0.03328271290456075
12082,2021-02-04,197.05999755859372,199.2700042724609,196.75999450683597,198.69000244140625,1247900.0,-0.0017223725856292393,-1.2511187442694356,-12.5394999413024,32.53867665284382,29.218685635679925,1.5788569324539026,6.58087384694818,7.684576077142879,5.142753617949921,9.559800936798439,2.510009765624943,-3.4080276062570363,-5.190003967285179,-15.411749785017918,5.03174185044756,-10.300876876151534,-0.07913105841882384,6.013126708082382,48.8635860089197,14.372771124910983,5.110872908866367,2,1.2300033569336222,5.334999084472685,7.325004577636747,11.43000030517581,22.650009155273466,3,0.06571601090369295,1.2462886822661374,197.3999938964844,-4.727245704773831,198.2400054931641,2.1744768162899573,194.8800048828125,0.06571601090369295
12083,2021-02-05,202.19000244140625,202.3999938964844,198.13999938964844,198.2700042724609,1886200.0,0.026032705502734954,-1.0382710145615432,-2.404899648019147,48.135720121342054,29.24579619045553,-4.190968334044584,0.9423605761281806,2.3951153386051374,0.0762677627335222,8.799350925323521,5.339996337890682,-4.180031696288097,0.29350051879882244,-9.381902639703554,9.9689036773012,-4.544201060452366,5.131202098050011,-9.300003051757812,97.71996037018721,59.620623250788945,4.837701579251184,2,-3.9000015258789062,0.20499420166015625,2.1949996948242188,6.299995422363281,16.33000183105466,4,0.05544285731104215,-1.2511187442694356,197.05999755859372,1.2462886822661374,197.3999938964844,-4.727245704773831,198.2400054931641,0.05544285731104215
12084,2021-02-08,204.2400054931641,205.3800048828125,202.2400054931641,203.0,1278700.0,0.010138993159921172,-1.2753664051659106,0.3163280796882896,48.95414358484481,30.210204257852077,-6.638038940557266,-1.5593315913724553,0.09206798712042996,-1.9043569092029031,8.58758097837852,3.19000244140625,-4.686428457558179,2.5795036315918196,-6.587356168232674,11.746363431416313,-2.0039262683204413,7.1629335315040805,-11.159806213378943,87.7551053856495,47.95629113741192,4.583429899912252,2,-5.105003356933622,-1.8450088500976847,0.14499664306637783,4.24999237060544,15.659988403320312,0,0.03236388774271126,-1.0382710145615432,202.19000244140625,-1.2511187442694356,197.05999755859372,1.2462886822661374,197.3999938964844,0.03236388774271126
12085,2021-02-09,203.3000030517578,204.3699951171875,201.25,203.9199981689453,1000000.0,-0.0046024403453012175,3.105286405525328,-0.4999938472897197,46.98321697216917,33.62802172573403,-5.738730905794824,-1.0487802084485907,0.8018936020647232,-0.9134695709470293,8.29269628077122,3.1199951171875,-5.098730585618483,1.8780014038085824,-6.823085281376365,10.57908808899353,-2.472541938783877,6.228544746401042,-9.727811547851559,77.65840626741404,37.28474039089049,4.350543342592467,2,-4.0149993896484375,-0.9050064086914062,1.0849990844726562,5.189994812011719,18.449996948242188,1,0.05253316534905417,-1.2753664051659106,204.2400054931641,-1.0382710145615432,202.19000244140625,-1.2511187442694356,197.05999755859372,0.05253316534905417
12086,2021-02-10,204.8999938964844,205.2700042724609,203.19000244140625,204.33999633789062,1407800.0,0.007870097494879325,2.1999577454870796,-0.9032289820831331,51.880478348339196,36.85832085125095,-6.526339990598814,-3.160500583149002,-1.0508562995967452,-2.4757477897357205,7.795228121976175,2.080001831054659,-5.394088852574754,3.699992370605486,-4.35290418871341,11.752888929924382,-0.32645590905394783,7.726440650264919,-10.855489857421901,94.43143377569638,52.11746216852829,4.026448279659446,2,-5.614990234375028,-2.504997253417997,0.10250854492184658,3.590003967285128,13.790008544921847,2,0.039775546110512705,3.105286405525328,203.3000030517578,-1.2753664051659106,204.2400054931641,-1.0382710145615432,202.19000244140625,0.039775546110512705
12087,2021-02-11,200.94000244140625,205.52999877929688,198.63999938964844,205.1300048828125,878900.0,-0.01932645960486823,1.7615282058809139,-7.4821798365118815,46.067408238890614,39.72691349132528,-2.2284962088745885,0.32053277442565786,2.641900518024272,1.5285319115794778,7.727267722589286,6.8899993896484375,-5.398954612397802,0.054500579833984375,-7.481546099839875,7.590547259507844,-3.7135227600029452,3.822523919670914,-6.442078368593741,37.889083667312946,-4.383747597089432,3.7680233398369367,2,-1.5800018310546875,1.4549942016601562,4.200000762939453,7.549995422363281,18.16999816894534,3,0.07494773253516418,2.1999577454870796,204.8999938964844,3.105286405525328,203.3000030517578,-1.2753664051659106,204.2400054931641,0.07494773253516418
12088,2021-02-12,200.97999572753903,201.80999755859372,197.4199981689453,200.1199951171875,1059100.0,0.00019903098261608854,2.4841205926697945,-0.20525062273302647,47.834498785066465,42.46871415052464,-1.349041974007065,-0.07205676643937409,2.362832539970526,1.6548594814605906,8.187546160423173,4.389999389648409,-4.451242407577581,0.3159942626952841,-6.914330210393274,7.546318735783842,-3.299167973848995,3.931156499239563,-5.820147172337471,43.896390760436674,-0.14235891595033223,3.615162236544276,2,-0.17999267578122158,1.115005493164091,4.792507171630888,7.510002136230497,15.75,4,0.0931934092173019,1.7615282058809139,200.94000244140625,2.1999577454870796,204.8999938964844,3.105286405525328,203.3000030517578,0.0931934092173019
12089,2021-02-16,199.02999877929688,203.0,197.8699951171875,202.08999633789062,1009500.0,-0.009702442977885695,1.1024589138754783,-3.5581341707919774,48.877132918335704,44.65702850934481,1.398618475983966,1.634083840914741,4.208645365034613,3.7362985465531438,7.915259098513216,5.1300048828125,-3.751023714842404,-1.4260025024414062,-8.58939723213291,5.737392227250098,-5.007699867287158,2.1556948624043457,-3.2479412106496,19.85204055714331,-27.555239745898064,3.581697364845749,2,1.7700042724609375,3.06500244140625,6.742504119873047,9.459999084472656,21.330001831054716,1,0.09792496413958363,2.4841205926697945,200.97999572753903,1.7615282058809139,200.94000244140625,2.1999577454870796,204.8999938964844,0.09792496413958363
12090,2021-02-17,198.2400054931641,199.3000030517578,196.3600006103516,198.0399932861328,1183700.0,-0.003969217158106941,1.5344768619609868,-0.06536351850005916,55.43073558314081,47.4113345783303,2.4458153782381657,2.009669600374906,4.933740458297535,4.690400688072913,8.544137637804422,2.9400024414062216,-2.607883346877202,-1.8874961853026946,-8.80867159844604,5.033679227840651,-5.348083891874381,1.5730915212689922,7.289993286132784,20.50169311024775,-29.33744205139211,3.460587706571677,2,2.704994201660128,3.854995727539034,6.9824943542480185,10.24999237060544,24.539993286132784,2,0.10926143968487345,1.1024589138754783,199.02999877929688,2.4841205926697945,200.97999572753903,1.7615282058809139,200.94000244140625,0.10926143968487345
12091,2021-02-18,199.2400054931641,199.6699981689453,196.52999877929688,198.6300048828125,839800.0,0.005044390497832563,3.272148810944912,3.0498169057061477,53.78643595745314,49.77219672328689,1.9380789517176993,0.5868973467148919,3.8249643294063844,3.838039837104674,8.94832961204947,3.1399993896484375,-1.5090625524643713,-0.5999961853027003,-7.137793325231627,5.937800954626226,-3.8688947552671777,2.668902384661777,6.1065933227538665,31.406820696712884,-18.988667975082272,3.2688985699644664,2,1.7049942016601278,2.854995727539034,5.9824943542480185,9.24999237060544,28.3699951171875,3,0.11297929073590707,1.5344768619609868,198.2400054931641,1.1024589138754783,199.02999877929688,2.4841205926697945,200.97999572753903,0.11297929073590707
12092,2021-02-19,201.3999938964844,203.0200042724609,200.07000732421875,200.07000732421875,988200.0,0.010841138043405696,-3.4361304238084975,2.1803036746128472,64.47844440060787,51.58805497653864,0.5123384268079008,-1.8598298776478543,1.6564276288033,1.8351190622413753,9.425859130322934,3.779998779296818,-0.6748019658528506,1.6814926147461335,-4.630509101752125,7.993494331244392,-1.47450824350301,4.837493472995277,3.7668729553222136,75.6755332554363,19.60656537328802,3.1560008582491355,2,-0.45499420166018467,0.08500671386715908,4.090003967285128,7.090003967285128,25.38000488281247,4,0.08584910163308423,3.272148810944912,199.2400054931641,1.5344768619609868,198.2400054931641,1.1024589138754783,199.02999877929688,0.08584910163308423
12093,2021-02-22,201.0200042724609,201.7400054931641,199.30999755859372,200.1300048828125,715500.0,-0.0018867409907609156,1.0858420814805576,0.6691792294807013,62.510205185633176,53.0942840432929,0.7922209559425539,-1.7623693790443724,1.908510275134688,2.3228616664897856,9.52120173362828,2.4300079345703693,0.18996422986543848,1.423503112792929,-4.674708073907993,7.521714299493851,-1.625602480557518,4.472608706143376,3.9707252545165943,69.96998648246131,8.761892193882687,3.0491055933504545,2,-0.07500457763669033,-0.3000030517577841,4.794994354248075,7.469993591308622,23.739990234375057,0,0.08999102553679994,-3.4361304238084975,201.3999938964844,3.272148810944912,199.2400054931641,1.5344768619609868,198.2400054931641,0.08999102553679994
12094,2021-02-23,201.52999877929688,202.94000244140625,200.3999938964844,201.97999572753903,871900.0,0.0025370336085792644,1.1434577423529095,-0.5056148953314773,57.58413983241314,54.272164361097786,-0.15937420622626064,-2.460747786249101,1.264870736068417,1.9599669248319742,9.505768565865955,2.5400085449218466,1.0634822586367534,1.9729980468750057,-4.060828966159704,8.006825059909715,-1.0439154596423634,4.989911553392375,3.2881161693481147,77.62755744953857,16.20177860421179,3.01691350651736,2,-0.5849990844726562,-1.095001220703125,4.362499237060547,7.569999694824219,19.990005493164034,1,0.07542299925723839,1.0858420814805576,201.0200042724609,-3.4361304238084975,201.3999938964844,3.272148810944912,199.2400054931641,0.07542299925723839
12095,2021-02-24,203.4499969482422,203.6300048828125,201.2400054931641,201.3500061035156,937300.0,0.009527108522676908,-1.0603513479739544,-4.66667796955039,63.28506397382192,55.53934054170698,-2.297460762724853,-4.307011748614173,-0.6396208091353515,0.20387797357869886,9.348074379107263,2.389999389648409,1.179881610450792,3.705996704101551,-2.574569937594134,9.986563345797236,0.5657133832537227,6.84628002494938,1.1989557136369342,97.4646791573717,33.53924385112446,3.140283320847839,2,-2.5049972534179688,-3.0149993896484375,2.1425018310546875,7.875007629394531,17.930007934570312,2,0.0831162640243801,1.1434577423529095,201.52999877929688,1.0858420814805576,201.0200042724609,-3.4361304238084975,201.3999938964844,0.0831162640243801
12096,2021-02-25,202.69000244140625,205.63999938964844,201.67999267578125,203.17999267578125,1050100.0,-0.003735534619001668,-2.1553715591868494,-0.2333297002724764,62.13889415282251,57.32506119881053,-2.10531754070351,-3.128541955550105,0.09480870864078383,1.16191072408202,8.231374541720536,3.9600067138671875,1.0910156593560316,2.5785018920898324,-3.4730095576079236,8.630013341787588,-0.44725383275905983,5.604257616938725,-6.330001831054659,53.39658617838576,-11.920433088327798,3.0257557248488802,2,-1.69000244140625,-3.06500244140625,2.902496337890625,8.790000915527344,19.610000610351562,3,0.09911685872961717,-1.0603513479739544,203.4499969482422,1.1434577423529095,201.52999877929688,1.0858420814805576,201.0200042724609,0.09911685872961717
12097,2021-02-26,202.17999267578125,204.4900054931641,200.1999969482422,202.9499969482422,1472900.0,-0.0025162058290094658,1.2285635019717236,1.5714686098654709,49.97304847986853,57.56267783156631,-1.5655522522721412,-2.3540977910383276,0.6982055258753803,1.8538345886334469,7.769388378805561,4.290008544921903,1.1147128208305617,1.8239921569824276,-4.142068134580484,7.790052448545339,-1.1590379887990139,4.807022302763869,-5.634392089843715,45.33956219581891,-15.222770104649989,2.98303014578145,2,-1.17999267578125,-2.55499267578125,3.2625083923339844,9.300010681152344,21.0,4,0.12577905260561706,-2.1553715591868494,202.69000244140625,-1.0603513479739544,203.4499969482422,1.1434577423529095,201.52999877929688,0.12577905260561706
12098,2021-03-01,206.44000244140625,209.0500030517578,203.6699981689453,203.6699981689453,831200.0,0.021070382431244816,-2.884474068361473,-3.5973881854031666,55.29355612096904,58.27561374297001,-5.553634904579695,-5.956269470347138,-3.546908846443671,-2.292327576214234,7.165140945586035,6.8700103759765625,0.9345809271057988,5.472502136230474,-0.34641633682733186,11.29142060928828,2.5630428997015713,8.381961372759378,-9.712513879394493,70.50848801884158,12.832902619109042,2.909459236528908,3,-3.7350006103515625,-5.470001220703125,-0.9975013732910156,5.040000915527344,13.509994506835938,0,0.09852739826266821,1.2285635019717236,202.17999267578125,-2.1553715591868494,202.69000244140625,-1.0603513479739544,203.4499969482422,0.09852739826266821
12099,2021-03-02,206.5,207.75999450683597,205.0500030517578,206.4900054931641,778400.0,0.00029062951891201116,1.1422996893941422,0.0036081196463389285,58.04021429836606,58.56555582243949,-4.964667484870034,-5.376760077454094,-3.5958427074279484,-2.2150979320406066,6.403543407946885,2.7099914550781534,1.2779917936208278,4.951499938964844,-0.6235166238847114,10.526516501814399,2.163991657540066,7.739008220389621,-9.2796108583984,71.18642606647654,15.37599785519103,2.7875082814247722,3,-3.7099990844726562,-5.529998779296875,-1.0574989318847656,4.980003356933594,11.800003051757812,1,0.08842612351978674,-2.884474068361473,206.44000244140625,1.2285635019717236,202.17999267578125,-2.1553715591868494,202.69000244140625,0.08842612351978674
12100,2021-03-03,207.55999755859372,208.9199981689453,206.3000030517578,206.8800048828125,910400.0,0.005133160090042166,-1.8478264475146369,68.03664122156468,56.869860195747876,58.908158515583345,-5.099903264321,-6.010909194197382,-4.705088719288227,-3.1818851182633523,6.597432307889145,2.6199951171875,1.5999023654433415,5.545497894287081,-0.4101751944360785,11.50117098301024,2.5676613499255154,8.523334438648646,-9.866423860585883,83.16379134956536,30.906914785929523,2.977836544361579,3,-3.3799972534179403,-6.589996337890597,-2.169998168945284,3.920005798339872,15.070007324218778,2,0.0672576935732827,1.1422996893941422,206.5,-2.884474068361473,206.44000244140625,1.2285635019717236,202.17999267578125,0.0672576935732827
12101,2021-03-04,203.97000122070312,208.97000122070312,203.1000061035156,206.91000366210938,1939100.0,-0.017296186067246144,-1.5085488477639788,-4.323579570954314,57.977896805691515,58.18587544948153,-0.8586990929918841,-2.0063330618035593,-1.1351818758706713,0.45999630772368505,6.4072572077001455,5.869995117187528,1.9755977987116466,1.6270011901855526,-3.9710204952911283,7.2250228756622334,-1.1720096525527879,4.426012032923893,-5.822170348545285,42.598888954023664,-11.001379151722539,2.7990108427383427,3,0.20999908447265625,-3.0,0.875,4.700004577636719,19.63000488281247,3,0.08535570700551753,-1.8478264475146369,207.55999755859372,1.1422996893941422,206.5,-2.884474068361473,206.44000244140625,0.08535570700551753
12102,2021-03-05,210.00999450683597,210.67999267578125,204.0800018310547,205.83999633789062,864700.0,0.02961216477906148,1.3956433482967463,-1.418365546305725,68.06725357229661,58.80332527022192,-6.201029292495434,-7.406116268036129,-7.124848712482134,-5.56798766522499,6.521990472990155,6.709991455078125,2.3862401035302696,7.019494628906273,1.0134916601011525,13.025497597711393,4.016493144503727,10.022496113308819,-11.426076747494136,91.16095836638108,34.83232740414241,3.003001484402553,3,-4.569999694824247,-8.074996948242216,-8.4524955749512,-4.42499542236331,11.419998168945284,4,0.05852106502732091,-1.5085488477639788,203.97000122070312,-1.8478264475146369,207.55999755859372,1.1422996893941422,206.5,0.05852106502732091
12103,2021-03-08,213.3999938964844,216.3699951171875,209.6999969482422,211.1699981689453,867400.0,0.016142085987903343,-1.5802709985508572,0.5347713925023359,77.18504671170606,60.981203812365564,-8.549299893138453,-10.448954105492277,-10.376702157783228,-8.895805410941193,7.564969688467311,6.6699981689453125,2.9316733757545705,9.848994445800798,2.270966448651933,17.427022442949664,6.059980447226366,13.638008444375231,-14.090311642156195,77.61866104302617,15.987118904678859,3.7890139985744367,3,-5.11499786376956,-8.619995117187528,-11.984996795654325,-9.584991455078153,8.220001220703097,0,0.045829423894177435,1.3956433482967463,210.00999450683597,-1.5085488477639788,203.97000122070312,-1.8478264475146369,207.55999755859372,0.045829423894177435
12104,2021-03-09,210.8500061035156,214.00999450683597,210.72999572753903,213.5800018310547,1341400.0,-0.011949333954553665,-1.2087411311991658,-1.2242156762119785,72.36612272978459,61.99021034080586,-5.071568193545005,-7.777107292497135,-7.70213356559114,-6.287454199112943,8.10514975385478,3.279998779296932,2.98614931228218,6.968506622314436,-1.2827079987617935,15.219721243390666,2.8428993117763355,11.094113932852537,-10.175498820158651,58.40245980622344,-8.083425483801143,4.125607310538112,3,-2.565010070800753,-6.070007324218722,-9.435009002685518,-7.035003662109347,10.399993896484403,1,0.043158598915377766,-1.5802709985508572,213.3999938964844,1.3956433482967463,210.00999450683597,-1.5085488477639788,203.97000122070312,0.043158598915377766
12105,2021-03-10,213.97999572753903,215.3999938964844,210.3300018310547,210.3300018310547,786400.0,0.014844626670234895,-1.7780824895696752,-1.336996193680703,74.30741481836354,63.34226819253264,-7.320640673411873,-10.60993076000878,-10.68343271143803,-9.339329160410585,8.956295839344556,5.069992065429716,3.2589270813392943,9.564496612548794,0.16874780794051958,18.96024541715707,4.866622210244657,14.262371014852931,-12.049849417475656,81.98943957537509,10.609151570769882,4.6978744023041425,3,-5.69499969482419,-7.759994506835909,-12.969997406005831,-10.164993286132784,10.050003051757841,2,0.02018883732346377,-1.2087411311991658,210.8500061035156,-1.5802709985508572,213.3999938964844,1.3956433482967463,210.00999450683597,0.02018883732346377
12106,2021-03-11,213.0500030517578,215.44000244140625,212.3300018310547,213.5399932861328,980900.0,-0.004346166437751431,-2.222810790297587,-0.13424412431126415,70.02411301908941,65.57016425244606,-5.326696495475204,-9.526481235044116,-9.610556281509133,-8.346853776421653,9.684475755552032,3.1100006103515625,3.711121248256461,8.227003479003912,-1.933075723711454,18.387082681719278,3.146963877646243,13.30704308036158,-9.964668837124492,72.98621741986028,2.0604657908909587,5.080039601357677,3,-3.31500244140625,-6.8300018310546875,-12.04000473022461,-9.555000305175781,10.779998779296875,3,0.04496597837986105,-1.7780824895696752,213.97999572753903,-1.2087411311991658,210.8500061035156,-1.5802709985508572,213.3999938964844,0.04496597837986105
12107,2021-03-12,216.0,216.6199951171875,213.44000244140625,214.1499938964844,952500.0,0.013846500380126914,1.0582501259221948,-3.7755979073243067,73.65763685094035,67.61061766688734,-6.828227667070507,-11.900517384887792,-12.316935555922612,-11.262086062635262,10.716118320029523,3.5699920654296875,3.981758502291143,10.424000549316418,-0.7099847889101909,21.557985887543026,4.857007880203099,15.990993218429736,-11.851892913162345,91.04053061791497,19.167954520624548,5.566992669113309,3,-6.1399993896484375,-9.510002136230469,-15.535003662109375,-12.504997253417969,6.860000610351591,4,0.035185213442201935,-2.222810790297587,213.0500030517578,-1.7780824895696752,213.97999572753903,-1.2087411311991658,210.8500061035156,0.035185213442201935
12108,2021-03-15,219.7100067138672,219.94000244140625,215.94000244140625,215.94000244140625,1245500.0,0.017175957008644493,-1.1220135102865167,2.037833424061,76.07576524906295,69.61456777252032,-9.451898142144245,-14.89926499670176,-15.791929689159304,-14.848020281607376,11.754211179947301,4.0,4.496394287662099,13.197506713867199,0.6323670874709535,25.762646340263444,6.914936900669062,19.480076527065336,-14.314710823994545,97.6067043399423,25.368972844180902,6.282569813198127,3,-8.19000244140625,-11.560005187988281,-19.367507934570312,-16.215003967285156,7.1100006103515625,0,0.007828437073210015,1.0582501259221948,216.0,-2.222810790297587,213.0500030517578,-1.7780824895696752,213.97999572753903,0.007828437073210015
12109,2021-03-16,218.5200042724609,220.69000244140625,217.2700042724609,219.5500030517578,1206000.0,-0.005416241432080304,1.0664656746141679,-0.27320891565583116,72.07737861586176,71.30429204142186,-7.1270344836302115,-12.832165998932481,-14.43102421066979,-13.555892102892102,13.136654877152898,3.419998168945341,5.468232529919817,11.033003997802695,-2.099056443612369,24.16506443921776,4.4669737770951485,17.59903421851024,-11.379343596404226,79.05407296234027,9.593986111210569,6.566030220707538,3,-6.624999999999972,-9.995002746582003,-18.177505493164034,-15.025001525878878,7.470001220703182,1,0.014186302325261524,-1.1220135102865167,219.7100067138672,1.0582501259221948,216.0,-2.222810790297587,213.0500030517578,0.014186302325261524
12110,2021-03-17,219.8999938964844,222.0,218.30999755859372,219.0399932861328,1139400.0,0.006315163815862279,-2.1810474668349866,-0.8349530384284956,74.76259937981199,73.16925899410192,-7.344910557488788,-13.182094975741137,-15.596373106383595,-14.81208043268012,14.369056201763886,3.6900024414062784,6.111837852685795,11.329994201660185,-2.15887097327186,24.81885937659223,4.585561614194177,18.074426789126193,-10.862425373278768,78.28328333856717,6.510731257804963,6.744432587466016,3,-6.85999298095706,-10.719993591308622,-19.134994506835966,-16.404991149902372,8.620010375976506,2,0.006139182087249617,1.0664656746141679,218.5200042724609,-1.1220135102865167,219.7100067138672,1.0582501259221948,216.0,0.006139182087249617
12111,2021-03-18,221.75,223.63999938964844,219.6000061035156,220.22000122070312,1038100.0,0.00841294295072359,-1.91697423072258,1.779067085395871,77.11280944633666,74.17432075788415,-7.160606426616255,-13.975788075726769,-17.228060066449444,-16.511421360163666,15.829704817383103,4.039993286132841,6.81692460946735,12.054500579833984,-1.904753443494883,26.01375460316285,5.074873568169551,19.034127591498418,-10.638442440507276,81.4705886752824,6.091945737485858,6.979627011664427,3,-5.0800018310546875,-11.75,-20.90999984741211,-18.25499725341797,5.9499969482421875,3,0.010281843424112092,-2.1810474668349866,219.8999938964844,1.0664656746141679,218.5200042724609,-1.1220135102865167,219.7100067138672,0.010281843424112092
12112,2021-03-19,218.69000244140625,222.1199951171875,216.6300048828125,221.0,6863100.0,-0.013799312552846721,1.4131889948623015,-1.509803530467737,67.55519674198834,73.10433742791551,-3.0618529892551294,-10.070363932147188,-14.14908103116477,-13.396539111855873,17.40350988430163,5.489990234375,7.485846958870923,8.130002593994135,-5.80765653248892,22.06766172047719,1.1611730307525931,15.098832157235677,-5.3233253524855115,35.71429986901216,-38.61644376164521,6.96882956324153,3,-1.7050018310546875,-8.69000244140625,-17.85000228881836,-15.194999694824219,10.669998168945341,4,0.0235035865026596,-1.91697423072258,221.75,-2.1810474668349866,219.8999938964844,1.0664656746141679,218.5200042724609,0.0235035865026596
12113,2021-03-22,219.1100006103516,219.6000061035156,216.66000366210938,217.94000244140625,886500.0,0.0019205183787853741,1.7348743461814615,-0.5064932491346861,67.88654891627826,72.60660700419258,-2.8906956825464363,-9.555533876579346,-14.551918333065515,-13.650236289390108,19.223934860675524,2.9400024414062216,8.512362705224803,7.645500946044962,-6.0308768696567085,21.321878761746632,0.8073120381941408,14.483689853895783,-3.8941255072998615,35.377998158496034,-37.724952738759434,6.838188907850833,3,-2.1250000000000284,-9.110000610351591,-18.232501983642607,-15.61499786376956,10.889999389648409,0,0.01711469120329534,1.4131889948623015,218.69000244140625,-1.91697423072258,221.75,-2.1810474668349866,219.8999938964844,0.01711469120329534
12114,2021-03-23,216.72999572753903,219.8600006103516,215.97999572753903,217.6000061035156,932800.0,-0.010862146301779174,-2.274251389058836,-0.74359977568239,62.53760980435594,71.29885089152506,0.459412078749466,-6.301476269704011,-12.172383645181839,-11.09548394865331,20.814039547696567,3.880004882812557,8.745466277652696,4.505496215820273,-8.520266667958026,17.53125909959857,-2.0073852260688625,11.018377657709408,6.910003662109403,9.791118034445766,-59.47642867767296,6.512881441889145,3,1.2550048828125284,-6.729995727539034,-15.282493591308565,-13.234992980957003,14.040008544921875,1,0.04655567662800264,1.7348743461814615,219.1100006103516,1.4131889948623015,218.69000244140625,-1.91697423072258,221.75,0.04655567662800264
12115,2021-03-24,220.3600006103516,222.8800048828125,217.7700042724609,217.83999633789062,954800.0,0.01674897316648316,-2.842122472393457,-2.896522089903044,72.38461182584197,71.5611285367198,-2.4254811694674174,-9.064407358730648,-15.73199571333376,-14.432854515357661,22.517908349565857,6.150009155273466,8.51737307852963,7.290000915527372,-5.531296666746215,20.11129849780096,0.8793521243905786,13.700649706664166,3.1267987060546716,57.18019306542206,-14.822091469041027,6.410648791136794,3,-1.8199996948242472,-10.360000610351591,-18.912498474121122,-16.86499786376956,10.100006103515597,2,0.025549123557898623,-2.274251389058836,216.72999572753903,1.7348743461814615,219.1100006103516,1.4131889948623015,218.69000244140625,0.025549123557898623
12116,2021-03-25,222.77999877929688,222.9900054931641,217.80999755859372,220.8999938964844,802900.0,0.010982021066629155,3.5043188663472784,0.7460324188166996,69.35437095952817,71.08298788211846,-3.7103119744556636,-10.437266713483268,-18.092970935733092,-16.609279301490716,23.90249892426564,5.180007934570369,8.689798440010264,8.70549926757812,-3.836567062131479,21.247565597287718,2.43446610272332,14.976532432432919,0.5566644653320338,97.00418799846722,26.29243406529031,6.271033164854798,3,-2.9899978637695312,-12.694999694824219,-21.259998321533203,-20.38500213623047,10.779998779296847,3,0.02576535382267653,-2.842122472393457,220.3600006103516,-2.274251389058836,216.72999572753903,1.7348743461814615,219.1100006103516,0.02576535382267653
12117,2021-03-26,227.6100006103516,227.7700042724609,223.6499938964844,224.0,1015800.0,0.021680590077746142,1.096693159184182,1.9202081033699552,70.6360964774465,70.47858024082774,-7.510000803679276,-13.981259468148465,-22.738585818478242,-21.150299388258503,25.964715317724174,4.990005493164034,8.669552234927721,12.264000701904337,-0.35668002110622865,24.884681424914902,5.95366034039904,18.574341063409634,-11.630004882812557,98.64288764932037,27.61491398362452,6.3103403615052835,3,-5.735000610351619,-14.069999694824276,-26.09000015258792,-25.215003967285185,8.369995117187443,4,0.00039539711633618246,3.5043188663472784,222.77999877929688,-2.842122472393457,220.3600006103516,-2.274251389058836,216.72999572753903,0.00039539711633618246
12118,2021-03-29,226.77999877929688,228.7700042724609,225.9900054931641,226.6199951171875,1308900.0,-0.0036465964976450937,-2.9155383623469495,0.04432233658093251,74.3503467398615,70.73113225460547,-6.226430228894799,-12.173443840655551,-21.67136731285899,-20.13220470668071,27.296422023577744,2.779998779296818,8.951691018500867,10.416999053955067,-2.457465928917145,23.29146403682728,3.979766562518961,16.854231545391173,-10.564202880859398,84.44093695344603,11.327817200575211,6.437232491436113,3,-4.404998779296903,-12.73999786376956,-25.564998626708984,-24.38500213623047,8.8800048828125,0,0.011376672744255467,1.096693159184182,227.6100006103516,3.5043188663472784,222.77999877929688,-2.842122472393457,220.3600006103516,0.011376672744255467
12119,2021-03-30,224.75999450683597,226.1999969482422,223.75,225.6699981689453,804700.0,-0.008907329937975605,1.4873050051895342,-5.687392714094806,67.05695679928613,69.87494974565816,-3.607573716579708,-9.186291239161847,-19.361159873818593,-18.031663126445352,28.44559058225049,3.029998779296875,8.811768498644,7.4839950561523665,-5.030255083387317,19.99824519569205,1.2268699863825248,13.741120125922208,-8.042030273437547,63.54536576704597,-8.096106670647949,6.257125069769838,3,-2.3849945068359943,-10.274993896484403,-23.927494049072294,-22.36499786376956,12.300003051757756,1,0.023313781906168618,-2.9155383623469495,226.77999877929688,1.096693159184182,227.6100006103516,3.5043188663472784,222.77999877929688,0.023313781906168618
12120,2021-03-31,221.5200042724609,225.07000732421875,220.82000732421875,224.75,1421100.0,-0.014415333304684363,1.1963765401675703,3.5494315704753423,62.48894176641937,68.25007555900068,-0.12697099525792055,-5.108757019696071,-15.914857356595007,-14.641339020820226,29.13827097516961,4.25,8.126263215476627,3.5460044860839446,-8.221457015636389,15.313465987804278,-2.3377262647762223,9.429735236944111,-4.3199584374999915,33.85040548536424,-36.06688246748386,5.883730750860167,3,0.8549957275390625,-7.035003662109347,-20.830005645751925,-19.125007629394503,16.759994506835966,2,0.041756951162852385,1.4873050051895342,224.75999450683597,-2.9155383623469495,226.77999877929688,1.096693159184182,227.6100006103516,0.041756951162852385
12121,2021-04-01,221.3800048828125,223.1499938964844,219.1000061035156,222.5500030517578,953000.0,-0.0006319943433922282,2.41774026358652,0.36222901441319405,58.649523837560096,67.26055634739754,-0.050260179573882624,-3.7919846075573673,-15.571721858485034,-14.448970736186851,30.518206405031723,4.049987792968807,7.710930907222064,2.5355049133300724,-7.28478500561431,12.355794832274455,-2.3746400461421047,7.4456498728022495,-3.7171607103515782,23.578068366331227,-41.86342151170129,4.910144959472189,4,0.9949951171874716,-6.8950042724609375,-20.690006256103516,-18.985008239746094,17.67999267578122,3,0.04101545591645084,1.1963765401675703,221.5200042724609,1.4873050051895342,224.75999450683597,-2.9155383623469495,226.77999877929688,0.04101545591645084
12122,2021-04-05,222.3000030517578,223.82000732421875,221.38999938964844,222.55999755859372,1015100.0,0.004155741930859103,-1.3365440340388073,0.22221787498204335,54.574349278077534,65.78142305426414,-0.4518441096112724,-3.946369541518095,-16.236309126823755,-15.319340759419788,31.681057535078615,2.44000244140625,7.076568654174594,2.8410026550292855,-6.155145599324214,11.837150909382785,-1.6570714721474644,7.339076782206035,-4.192872475296895,33.09201193562618,-27.112544182703807,4.4980741271767455,4,0.07499694824215908,-7.81500244140625,-21.987503051757812,-19.905006408691406,14.069992065429688,0,0.05065224629895426,2.41774026358652,221.3800048828125,1.1963765401675703,221.5200042724609,1.4873050051895342,224.75999450683597,0.05065224629895426
12123,2021-04-06,223.17999267578125,224.67999267578125,222.08999633789062,222.6300048828125,1011400.0,0.003958567755028453,-2.177900097356399,-2.115382358119839,58.32141239788185,65.31295667576701,-0.7753253279985302,-4.275295347647841,-16.833468401049004,-16.21545448053979,31.993335415743218,2.589996337890625,6.155176958131619,3.231992340087885,-5.43461084543307,11.89859552560884,-1.1013092526725927,7.565293932848363,-4.646347151480342,57.46467370864289,-0.3408580898928264,4.333301592760478,4,0.09001159667965908,-7.244987487792997,-22.86749267578125,-20.784996032714844,8.610000610351562,1,0.05735282494767646,-1.3365440340388073,222.3000030517578,2.41774026358652,221.3800048828125,1.1963765401675703,221.5200042724609,0.05735282494767646
12124,2021-04-07,219.9499969482422,223.30999755859372,219.82000732421875,222.3999938964844,1095800.0,-0.014472604326281835,-1.5756611730789594,-4.454638774830814,50.08375723131354,62.835083943041624,3.307254856615998,-0.34635348151272183,-13.315592596765413,-13.078808808079742,32.09830241288562,3.4899902343749716,5.822792417080763,-0.4530029296875,-7.99039832585953,7.08439246648453,-4.221700627773515,3.315694768398515,-1.006897074014887,14.23769968051159,-39.28479459782133,3.7686976980860143,4,3.340003967285128,-4.014991760253935,-18.11249542236328,-17.55500030517578,18.0,2,0.07142535545278506,-2.177900097356399,223.17999267578125,-1.3365440340388073,222.3000030517578,2.41774026358652,221.3800048828125,0.07142535545278506
12125,2021-04-08,218.3000030517578,220.32000732421875,217.4900054931641,219.47000122070312,1606000.0,-0.00750167728746387,-1.0286800295332321,0.47755086788362894,44.182125743834376,60.03816780796454,5.178927845430479,1.7327160232566428,-11.30681523947078,-11.471074105071267,31.77743030840505,2.830001831054659,5.3960735779195375,-2.318997192382824,-9.30911133379729,4.671116949031642,-5.814054263090043,1.176059878324395,10.470001220703097,11.265632858873637,-37.12206544869457,3.4950570707072304,4,4.8300018310546875,-2.3649978637695597,-16.420001983642578,-15.905006408691406,20.199996948242188,3,0.08593675787713129,-1.5756611730789594,219.9499969482422,-2.177900097356399,223.17999267578125,-1.3365440340388073,222.3000030517578,0.08593675787713129
12126,2021-04-09,222.6300048828125,222.72999572753903,219.1100006103516,219.47999572753903,1071600.0,0.019835097437117533,1.1611970211118476,-2.6923197308189137,56.37128819387552,58.45318910978999,0.9224134914715023,-1.942362835646236,-15.079441222686995,-15.75407823023113,31.605717602374604,4.429992675781222,5.484155886922167,1.5320045471191293,-4.524895024997107,7.588904119235366,-1.4964452389390033,4.560454333177262,5.914399414062473,71.48829697603782,20.609459491121,3.0284497860581205,4,0.5,-6.694999694824247,-20.055004119873047,-20.235008239746094,14.919998168945312,4,0.07029597787019859,-1.0286800295332321,218.3000030517578,-1.5756611730789594,219.9499969482422,-2.177900097356399,223.17999267578125,0.07029597787019859
12127,2021-04-12,223.6000061035156,223.77999877929688,222.27999877929688,222.75999450683597,843300.0,0.0043570102835586155,1.500006357844945,0.2666695730942108,57.13379011131102,56.540238373284375,-0.7556934535685684,-2.4388375819105477,-15.532167061823884,-16.700184016667805,31.304758061398424,1.5,4.897518730955511,2.122005462646456,-3.5281659334991957,7.772176858792108,-0.7030802354263699,4.947091160719282,4.72331021728516,84.97929767000589,30.812050064233816,2.825085698072821,4,-1.7550048828124716,-7.175003051757784,-21.025005340576143,-21.20500946044919,9.089996337890653,0,0.06914128368995187,1.1611970211118476,222.6300048828125,-1.0286800295332321,218.3000030517578,-1.5756611730789594,219.9499969482422,0.06914128368995187
12128,2021-04-13,221.42999267578125,223.3600006103516,219.52999877929688,223.1199951171875,821000.0,-0.009704889841236186,2.5299337617955375,-2.011879893190087,57.51759080957998,55.48030881887258,0.6432588744719965,-0.1405671696654167,-12.760136536233347,-14.524878263975097,30.236162246354546,4.070007324218722,4.287181561541814,-0.13400726318360512,-5.722899620840252,5.454885094473042,-2.9284534420119144,2.660438915644704,6.676657428466768,62.63897278401617,2.740363893214699,2.7944461788283177,4,-0.14998626708984375,-2.1949920654296875,-17.742496490478516,-19.034996032714844,10.800003051757784,1,0.0674705457055289,1.500006357844945,223.6000061035156,1.1611970211118476,222.6300048828125,-1.0286800295332321,218.3000030517578,0.0674705457055289
12129,2021-04-14,221.6199951171875,222.8300018310547,221.2899932861328,221.3600006103516,730900.0,0.0008580700342815106,-6.699866488651535,-0.1538426812091276,52.26454864521985,54.344265138739296,-0.04357560358334922,-0.09108836959634914,-12.355101094494671,-14.67665508309932,29.002778555530064,1.540008544921875,3.1780363351801952,-0.09900436401366619,-5.501272662684613,5.303263934657281,-2.8001385133491397,2.6021297853218073,6.274322094838851,65.65968254892385,5.193432884906876,2.701134149335478,4,-0.5349960327148438,-2.0699920654296875,-15.08749771118164,-16.98999786376953,10.419998168945312,2,0.04588935291496443,2.5299337617955375,221.42999267578125,1.500006357844945,223.6000061035156,1.1611970211118476,222.6300048828125,0.04588935291496443
12130,2021-04-15,221.25,222.2100067138672,220.5,221.94000244140625,1232000.0,-0.0016695024155733984,1.780473886614564,-2.6539116145316592,47.031433000446455,53.05336615683778,0.3174778260860194,0.4060499253398575,-11.49041851218169,-14.210001797856023,27.4451917353577,1.7100067138671875,1.934261416249484,-0.5364997863769645,-5.8764473818931435,4.8034478091392145,-3.2064735841350682,2.1334740113811392,6.436230977649103,45.824416032516915,-9.606113054226292,2.669973797758096,4,-0.16500091552734375,-1.6999969482421875,-14.71750259399414,-16.62000274658203,10.740005493164091,3,0.07548021219544498,-6.699866488651535,221.6199951171875,2.5299337617955375,221.42999267578125,1.500006357844945,223.6000061035156,0.07548021219544498
12131,2021-04-16,224.02999877929688,224.6699981689453,222.1100006103516,223.0,1222100.0,0.012564966234110075,1.2164504452135987,-1.4927465723131357,42.453617306513294,51.70661815999731,-2.287660157797262,-2.31296597913871,-13.706146386171326,-16.888809499291938,25.769459550965244,3.4199981689453125,1.1626866823860666,2.1294990539550724,-3.303702528299823,7.562700636209968,-0.5871017371723894,4.846099845082534,3.452307688662529,87.54864852829853,36.031627969295144,2.716600791127448,4,-2.9449996948242188,-3.4799957275390625,-16.77750015258789,-19.400001525878906,8.040008544921875,4,0.06458956969846819,1.780473886614564,221.25,-6.699866488651535,221.6199951171875,2.5299337617955375,221.42999267578125,0.06458956969846819
12132,2021-04-19,223.8300018310547,223.8999938964844,222.1100006103516,223.7700042724609,775100.0,-0.0008927239625583505,16.90157179917086,0.05825012592222249,43.61195460027423,50.07223396026314,-2.064962074051067,-1.8004596292319093,-12.921607695814885,-16.53905728154666,24.934719686770997,1.919998168945284,0.7437718859793279,1.672502136230463,-3.6053200459769243,6.9503243184378505,-0.9664089548732306,4.311413227334157,3.4524586174088085,83.65765685532351,34.805556201360275,2.638911091103692,4,-2.75,-2.7249984741210938,-15.852500915527344,-19.20000457763672,8.740005493164062,0,0.06129652463238089,1.2164504452135987,224.02999877929688,1.780473886614564,221.25,-6.699866488651535,221.6199951171875,0.06129652463238089
12133,2021-04-20,222.8600006103516,224.66000366210938,221.2899932861328,224.02999877929688,738400.0,-0.004333651488933277,1.7736620346241516,-19.50076297048876,45.68966472169989,49.58400145919496,-1.279699228302377,-0.5640312910173577,-11.531664940132998,-15.502139125938413,23.973255299340988,3.3700103759765625,0.49584208888364856,0.5150009155273665,-4.569885152744746,5.599886983799479,-2.0274421186086897,3.0574439496634227,4.226610739005906,56.59476370821738,9.204644032384621,2.542443034136051,4,-1.7799987792969034,-0.5049972534179972,-14.685001373291044,-18.105003356933622,7.160003662109318,1,0.04410841696191792,16.90157179917086,223.8300018310547,1.2164504452135987,224.02999877929688,1.780473886614564,221.25,0.04410841696191792
12134,2021-04-21,226.82000732421875,227.69000244140625,222.41000366210938,223.42999267578125,1072000.0,0.01776903303877675,1.0584770969660917,-2.8974529519934973,61.64324325773898,51.524125627406576,-4.65191021071368,-3.930900672367926,-15.083144046914754,-19.428045904381094,23.40797521254487,5.279998779296875,0.44848103506424764,3.9705070495605526,-0.7584256682205819,8.699439767341687,1.6060406906699711,6.334973408451134,-9.330001831054659,87.89993293775096,37.19446103689194,2.3644663588905677,4,-3.4200057983398438,-4.445007324218778,-16.985004425048828,-20.405006408691406,3.9799957275390625,2,0.023851460314906037,1.7736620346241516,222.8600006103516,16.90157179917086,223.8300018310547,1.2164504452135987,224.02999877929688,0.023851460314906037
12135,2021-04-22,225.9900054931641,227.80999755859372,225.75999450683597,226.97000122070312,1082900.0,-0.003659297258853611,-1.8471914636601905,-0.28908303626083925,59.829426887616684,51.90836326004449,-2.923839514422866,-2.8011006049299283,-13.815532623752148,-18.54910425526316,22.32174516829466,2.0500030517577557,0.18636817136734862,2.859004974365263,-1.9160097962713962,7.634019745001922,0.4714975890469191,5.2465123596836065,-8.296000061035159,72.08602955803443,17.207663773641656,2.3875073853183304,4,-2.3200073242187784,-3.6150054931641193,-15.780002593994169,-19.200004577636747,5.769989013671875,3,0.026771041399668016,1.0584770969660917,226.82000732421875,1.7736620346241516,222.8600006103516,16.90157179917086,223.8300018310547,0.026771041399668016
12136,2021-04-23,228.5200042724609,229.3800048828125,225.83999633789062,227.0800018310547,977600.0,0.011195179953979562,1.2405091407766522,-1.4693966523939412,62.41021912743591,52.49463315072502,-5.062895888749495,-5.142692259502695,-15.921080820884612,-21.032997262701514,21.275269800747797,3.540008544921875,0.5306481322390937,5.1020034790038835,-0.24046618185764146,10.444473139865408,2.430768648573121,7.773238309434646,-10.421359155273393,89.36959978271783,30.42444984096324,2.6712348304307567,4,-4.065002441406222,-5.840003967285128,-17.410003662109347,-21.07500457763669,4.709991455078125,4,0.015184671607856082,-1.8471914636601905,225.9900054931641,1.0584770969660917,226.82000732421875,1.7736620346241516,222.8600006103516,0.015184671607856082
12137,2021-04-26,227.6999969482422,230.69000244140625,227.38999938964844,229.72000122070312,839700.0,-0.003588339352737946,-1.500002889922839,-1.402778366464657,59.04000302734198,52.66379006380969,-4.023229108169119,-4.548817157605583,-14.54973832764091,-20.152981854511268,19.57033461977812,3.3000030517578125,1.2547330493540017,4.277496337890625,-1.0799704339596872,9.634963109740937,1.5987629519654547,6.956229723815795,-8.924470245117163,68.19146190419762,8.684822008719642,2.6787333859251614,4,-2.1049957275390625,-4.364997863769531,-14.364997863769531,-19.43499755859375,5.9799957275390625,0,0.019191965017768098,1.2405091407766522,228.5200042724609,-1.8471914636601905,225.9900054931641,1.0584770969660917,226.82000732421875,0.019191965017768098
12138,2021-04-27,229.3600006103516,229.6100006103516,226.58999633789062,227.6499938964844,1005600.0,0.0072903104275698905,1.7330272378914193,-0.8465361866704939,70.08108055304125,54.643404720234294,-4.961858312787257,-6.3301744480187665,-15.629039396696982,-21.72626923472245,17.550976750644338,3.020004272460966,1.2851841184013608,5.808499908447288,0.004963231237780974,11.612036585656796,2.9067315698425205,8.710268247052056,-9.631315848164064,83.93717358533716,17.931661154588028,2.901768338604761,4,-3.764999389648466,-6.025001525878935,-15.86750030517581,-21.095001220703153,5.059997558593722,1,0.013995494878466186,-1.500002889922839,227.6999969482422,1.2405091407766522,228.5200042724609,-1.8471914636601905,225.9900054931641,0.013995494878466186
12139,2021-04-28,230.0,231.25,229.0500030517578,229.9900054931641,1018500.0,0.002790370543884313,-1.3280398504799658,0.005844717891958715,76.09273411696194,57.8724381776249,-4.792084896923257,-6.911851816018128,-15.60606266719725,-22.194476094063248,16.270698684971904,2.1999969482421875,1.2436708451823506,6.186499023437506,-0.28179992109465957,12.654797967969671,2.952349551171409,9.420648495703603,-9.394409823474973,77.23135247211579,4.123918209809787,3.2341494722660875,4,-3.7300033569335938,-6.385002136230469,-16.50749969482422,-21.735000610351562,5.809997558593722,2,8.697509765620559e-05,1.7330272378914193,229.3600006103516,-1.500002889922839,227.6999969482422,1.2405091407766522,228.5200042724609,8.697509765620559e-05
12140,2021-04-29,230.7700042724609,232.2899932861328,230.0800018310547,230.52999877929688,1136300.0,0.0033478446628734115,-2.8771800671922474,24.01374045808071,71.5800263913511,61.10870585371799,-4.547925649976406,-7.329104703066463,-15.665006430970777,-22.76139768679721,15.864199250391419,2.2899932861328125,1.4001488796671424,6.494003295898409,-0.5783955280599002,13.566402119856718,2.95780388391924,10.030202707877578,-9.09997311358839,76.43426770789179,2.9930558991807743,3.536199411979159,4,-3.9800109863280966,-5.880004882812472,-16.777503967285128,-22.50500488281247,2.720001220703182,3,0.00012999427456561463,-1.3280398504799658,230.0,1.7330272378914193,229.3600006103516,-1.500002889922839,227.6999969482422,0.00012999427456561463
12141,2021-04-30,230.4600067138672,235.0,227.16000366210938,230.69000244140625,1594700.0,-0.0013433182513084008,-1.2957523385260863,-0.9582935978130704,68.8461270820464,63.912502796137126,-3.609488642207964,-6.644652374784357,-14.665127956163815,-22.2748832702282,15.572406206341077,7.839996337890625,1.7966855849842602,5.730005645751959,-1.7155473366561296,13.175558628160047,2.0072291545479004,9.452782136956017,-7.515580099723422,46.01675018778644,-24.89238517435075,3.722776491204049,4,-2.3150100708007812,-4.215003967285156,-16.190006256103516,-22.19500732421875,2.2199859619140625,4,0.005640838996341824,-2.8771800671922474,230.7700042724609,-1.3280398504799658,230.0,1.7330272378914193,229.3600006103516,0.005640838996341824
12142,2021-05-03,233.55999755859372,234.16000366210938,229.44000244140625,232.0,921300.0,0.013451318035303972,2.420278637770898,-6.782724076162552,81.70413430921528,67.91411052808328,-5.793367684566533,-9.336507788576057,-17.094625405914996,-25.140217624324947,15.142547689691021,4.720001220703125,2.5365215475901266,8.266996765136696,-0.05604424178082468,16.590037772054217,4.1054762616779215,12.42851726859547,-8.927790670430085,82.8775051800025,10.471062996211813,4.161520503458766,5,-4.854995727539034,-7.31499481201169,-18.62249755859372,-25.294998168945284,-1.2399902343749716,0,-0.001412921024594116,-1.2957523385260863,230.4600067138672,-2.8771800671922474,230.7700042724609,-1.3280398504799658,230.0,-0.001412921024594116
12143,2021-05-04,235.97999572753903,236.6999969482422,233.1199951171875,233.9600067138672,1146500.0,0.010361355515677406,1.0693703308431164,1.294866778825468,83.61423267795345,70.35533157477377,-6.880093421168539,-11.329250332151872,-18.789935392876288,-27.36594786277601,14.725668492731275,3.5800018310546875,3.3317284756927847,10.046994781494107,0.5258066797923107,19.568182883195902,5.286400730643209,14.807588832345004,-9.896297803718312,92.45281208164228,18.40010920475558,4.760594050850903,5,-4.749999999999972,-8.884994506835909,-18.27249526977539,-25.649993896484347,-3.300003051757784,1,-0.009746601802694155,2.420278637770898,233.55999755859372,-1.2957523385260863,230.4600067138672,-2.8771800671922474,230.7700042724609,-0.009746601802694155
12144,2021-05-05,235.66000366210938,237.13999938964844,234.38999938964844,236.3000030517578,1091100.0,-0.0013560135232781878,1.370697763132798,-0.31683310419846045,83.8104301102991,73.01988748840516,-5.7823542827235315,-10.300046593068743,-17.750473143450535,-26.85604738449291,14.960738285321188,2.75,4.173612271079094,8.941502380371105,-1.0803672642566369,18.963372024998847,3.93056755805722,13.95243720268499,-7.877697894381214,85.17037714299693,7.235227627190326,5.010934822313872,5,-4.170005798339844,-8.345001220703125,-17.45250320434573,-24.830001831054688,-2.910003662109375,2,-0.005261841101139919,1.0693703308431164,235.97999572753903,2.420278637770898,233.55999755859372,-1.2957523385260863,230.4600067138672,-0.005261841101139919
12145,2021-05-06,237.05999755859372,237.50999450683597,235.2400054931641,236.6499938964844,801300.0,0.005940736122926005,2.465638540744387,-0.6406313329994582,82.68942189610283,75.27313224047926,-6.087052731142421,-10.774964913193543,-18.461791637398875,-27.99187597811479,15.845160883663379,2.269989013671875,5.148854861516611,9.403496551513655,-0.8106159887267381,19.617609091754048,4.296440281393444,14.510552821633866,-7.593306938919909,95.65219955270278,18.150986465107223,5.107056270120199,5,-5.01000213623044,-9.559997558593693,-18.62999725341794,-26.229995727539034,-4.630004882812472,3,-0.005272926739531614,1.370697763132798,235.66000366210938,1.0693703308431164,235.97999572753903,2.420278637770898,233.55999755859372,-0.005272926739531614
12146,2021-05-07,238.27999877929688,239.1499938964844,235.00999450683597,235.9900054931641,808000.0,0.005146381647125553,1.0545986694887048,5.585299590622216,84.48687124857747,78.10056204283876,-6.455913040588882,-11.34400530020173,-18.940241296900524,-28.95406252254415,16.402447177582523,4.1399993896484375,5.4908374501978585,9.840998077392584,-1.1221495435989084,20.804145698384076,4.359424266896838,15.32257188788833,-7.204647382190643,91.0402071802799,13.726291637722582,5.48157381049575,5,-5.410003662109375,-9.959999084472628,-19.849998474121094,-27.449996948242188,-6.270004272460909,4,-0.020102372463789764,2.465638540744387,237.05999755859372,1.370697763132798,235.66000366210938,1.0693703308431164,235.97999572753903,-0.020102372463789764
12147,2021-05-10,239.05999755859372,242.07000732421875,238.50999450683597,240.0,948400.0,0.0032734546889909844,-2.4901940251620065,-0.4104826189223041,89.0173440144889,80.20459131633294,-6.096104356143826,-11.495789662904684,-18.937894019657705,-29.406981386419005,16.976550967590605,3.790008544921875,6.023237223567776,9.847997283935513,-1.8350495075337108,21.531044075404736,4.006473888200901,15.689520679670125,-6.369717661611844,66.36865184094025,-13.005695588079377,5.84152339573461,5,-4.444992065429659,-9.279991149902315,-20.62999725341794,-28.229995727539034,-11.160003662109318,0,-0.02668788148568746,1.0545986694887048,238.27999877929688,2.465638540744387,237.05999755859372,1.370697763132798,235.66000366210938,-0.02668788148568746
12148,2021-05-11,236.3699951171875,238.42999267578125,233.9199981689453,238.3600006103516,980500.0,-0.011252415581351705,3.2347572551238977,2.1170216219725653,74.49972441783302,80.02759023865194,-2.5782988446259196,-8.041419112906453,-15.618007162896504,-26.466568272516497,17.760592451048545,5.139999389648409,6.262497760763608,6.410994720458973,-5.086021646038148,17.908011086956094,0.6624865372104125,12.159502903707534,5.70001220703125,30.06127847914042,-46.24211650918736,5.748508183248556,5,-1.7549896240234375,-6.589988708496094,-17.93999481201172,-25.539993286132812,-13.330001831054688,1,-0.017134102790672956,-2.4901940251620065,239.05999755859372,1.0545986694887048,238.27999877929688,2.465638540744387,237.05999755859372,-0.017134102790672956
12149,2021-05-12,231.7899932861328,236.6499938964844,231.7700042724609,236.3300018310547,1157800.0,-0.01937640955140696,-1.1310060835437792,2.281405031552602,62.47846435062146,79.01630556745977,2.550531217171624,-2.804214522495897,-10.45028828232978,-21.662641256068696,18.373867465935216,4.879989624023494,6.604276014502545,1.322492980957037,-9.501492695071818,12.146478656985892,-4.089499857057376,6.73448581897145,10.280014038085938,0.19406803640210588,-73.47676049959456,5.41199283801442,5,2.82501220703125,-2.0099868774414062,-12.187488555908232,-20.959991455078125,-12.229995727539091,2,0.0038396799492106393,3.2347572551238977,236.3699951171875,-2.4901940251620065,239.05999755859372,1.0545986694887048,238.27999877929688,0.0038396799492106393
12150,2021-05-13,237.9499969482422,238.9600067138672,231.92999267578125,232.22000122070312,884800.0,0.026575796369712856,-1.2282091151129415,-1.2621112209024852,67.54744024822955,78.872007030369,-2.7757872125289964,-8.062305998294278,-15.973049779431221,-27.596711947693905,19.396814497029,7.170013427734375,6.7133366192185235,6.647496795654291,-3.7507278739678327,17.045721465276415,1.448384460843215,11.846609130465367,3.7080102539062523,59.99991111387657,-11.202427837533428,5.199112334811069,5,-2.1949920654296875,-8.169990539550781,-18.337493896484403,-27.1199951171875,-14.839996337890597,3,-0.021853317986691434,-1.1310060835437792,231.7899932861328,3.2347572551238977,236.3699951171875,-2.4901940251620065,239.05999755859372,-0.021853317986691434
12151,2021-05-14,238.5,240.3999938964844,237.94000244140625,238.5399932861328,821500.0,0.002311422814926356,-3.241406979650409,-0.006979636291978345,70.30076460326862,77.60496595193047,-2.30810296147709,-7.876502275933319,-15.750547010975794,-27.87968339848149,20.026437796388496,2.4599914550781534,6.687806558158343,6.4739997863769645,-3.806593002105558,16.754592574859487,1.3337033921357033,11.614296180618226,2.762487084960952,65.33974498571166,-5.985539197499165,5.140296394241262,5,-1.5799942016601562,-7.909996032714844,-18.96749496459961,-27.669998168945312,-14.8800048828125,4,-0.025450764462133124,-1.2282091151129415,237.9499969482422,-1.1310060835437792,231.7899932861328,3.2347572551238977,236.3699951171875,-0.025450764462133124
12152,2021-05-17,237.5500030517578,238.25,235.27999877929688,237.57000732421875,679800.0,-0.003983215715900212,3.3043819591105605,0.5001907668828691,65.81693213871898,75.62748811423776,-0.8186979953240439,-6.161856850015965,-14.21787272049994,-26.665148666431293,20.43091174491095,3.220001220703125,6.842794600671084,4.838002777099604,-4.959511296284035,14.635516850483242,-0.060754259592215476,9.736759813791423,3.332784720703131,66.97573266145062,-2.6404578357910964,4.898757036691816,5,-0.6299972534179688,-6.75,-18.017498016357422,-26.720001220703125,-15.529998779296903,0,-0.023321441691224853,-3.241406979650409,238.5,-1.2282091151129415,237.9499969482422,-1.1310060835437792,231.7899932861328,-0.023321441691224853
12153,2021-05-18,232.69000244140625,237.33999633789062,232.58999633789062,236.83999633789062,1022500.0,-0.020458853074788896,-1.1839049817245564,207.45537757437071,54.46696072747619,72.36710262725744,3.939856906740971,-0.5561729025051818,-8.928941387909987,-21.542713570787754,20.85459917658286,4.9600067138671875,7.022985008552439,-0.5134979248046818,-9.147161894290264,8.1201660446809,-4.8303299095474586,3.803334059938095,7.828273991054687,10.660478274322852,-55.596837347096226,4.3168319847427865,5,4.230003356933594,-1.8899993896484375,-13.555000305175781,-21.860000610351562,-10.130004882812528,1,-0.02058536462531524,3.3043819591105605,237.5500030517578,-3.241406979650409,238.5,-1.2282091151129415,237.9499969482422,-0.02058536462531524
12154,2021-05-19,232.22999572753903,232.3300018310547,228.8800048828125,230.0,954000.0,-0.0019769079420721702,1.8394943894306544,-0.5373491583754261,52.44965109586825,69.00712809389805,4.316026420481705,0.34774687342701327,-7.954299342423923,-20.81373641205184,20.761932757570968,3.80999755859375,6.649554640695499,-1.2440040588379304,-9.35898122511415,6.870973107438289,-5.30149264197604,2.813484524300179,7.938349818521914,29.079809370918415,-34.407603517675454,4.057488583138105,5,3.245010375976591,-0.9449920654296591,-11.97249221801755,-21.24999237060544,-9.300003051757784,2,-0.039572848514316306,-1.1839049817245564,232.69000244140625,3.3043819591105605,237.5500030517578,-3.241406979650409,238.5,-0.039572848514316306
12155,2021-05-20,232.0399932861328,233.8500061035156,231.55999755859372,232.6100006103516,760100.0,-0.0008181649438134819,-1.993477610451669,-0.25560915529099415,52.661703103375245,65.47099829998669,4.156115723294022,1.0690494858611714,-7.342163107209615,-20.36048273523849,20.514531245809376,2.290008544921875,5.9310048419742145,-1.7365058898925838,-9.092379230875622,5.619367451090454,-5.414442560384117,1.9414307805989495,7.451051820133216,27.430481049678463,-36.6860889418588,3.6779366704915217,5,3.4350128173828125,-0.7549896240234375,-11.722492218017578,-21.05998992919922,-7.4099884033203125,3,-0.053783813517654155,1.8394943894306544,232.22999572753903,-1.1839049817245564,232.69000244140625,3.3043819591105605,237.5500030517578,-0.053783813517654155
12156,2021-05-21,231.9900054931641,235.1699981689453,230.3800048828125,233.25,1473600.0,-0.00021542748842906523,-1.1383918992101525,2.2104882749757473,47.05221051980186,60.80820568946591,3.5984533199597593,1.4675734766203448,-6.831937868077432,-20.043903814963386,19.854763745905693,4.7899932861328125,5.1957702477053544,-1.9599937438964616,-8.948343755841591,5.028356268048668,-5.454168749869012,1.534181262076089,6.864377199694729,33.19105902890897,-27.372909518753374,3.4941750059725587,5,2.6499938964843466,-0.31000518798830967,-11.672504425048857,-21.010002136230497,-8.990005493164091,4,-0.03827753210288265,-1.993477610451669,232.0399932861328,1.8394943894306544,232.22999572753903,-1.1839049817245564,232.69000244140625,-0.03827753210288265
12157,2021-05-24,232.07000732421875,233.25999450683597,231.1000061035156,233.25999450683597,977900.0,0.0003448503347571741,2.6302717119519143,0.9444383893430653,41.95144198423364,57.19172986351042,2.7073561961944392,1.8253340034768257,-6.536385294420654,-19.822687523714706,18.893095404676618,2.1599884033203693,4.400416984487691,-2.0984924316406364,-8.513818028213734,4.316833164932461,-5.306155229927185,1.1091703666459125,6.185912700037278,37.70692273561866,-18.045749572817932,3.207662798286542,5,2.5699920654296875,-0.39000701904296875,-11.252506256103516,-19.650001525878906,-8.510009765625028,0,-0.036411479037986916,-1.1383918992101525,231.9900054931641,-1.993477610451669,232.0399932861328,1.8394943894306544,232.22999572753903,-0.036411479037986916
12158,2021-05-25,232.57000732421875,233.6999969482422,231.5500030517578,232.3300018310547,816300.0,0.002154522274399051,-1.3888780570508201,-0.20168746073062976,43.68615409941968,55.103695391154666,1.801040579797018,1.663435297511171,-6.7668806314703716,-20.043605993974552,18.181586502585798,2.149993896484375,3.37966734357812,-1.7589927673339787,-7.818543189935355,4.300557655267397,-4.788767978634667,1.2707824439667093,5.12335779155066,58.66464833184142,6.35911058341182,3.0297752113006946,5,2.0699920654296875,-0.8900070190429688,-11.47750473022461,-20.150001525878906,-7.960006713867159,1,-0.04536269819629146,2.6302717119519143,232.07000732421875,-1.1383918992101525,231.9900054931641,-1.993477610451669,232.0399932861328,-0.04536269819629146
12159,2021-05-26,230.0200042724609,230.5500030517578,227.3500061035156,228.41000366210938,1147900.0,-0.010964453590109557,1.3970031031940824,6.708182338355785,36.260752468831726,51.62739674899936,4.552288827381659,4.4427984472420405,-3.9330843678713734,-17.25382019652909,17.316189861051413,5.220001220703153,2.050052877346701,-4.309996032714878,-10.366543632878432,1.7465515674486767,-7.338269832796641,-1.2817222326331148,7.144559229331094,34.143233734836194,-12.155476377051421,3.028273800081776,5,3.854995727539091,2.2200012207031534,-8.302501678466768,-17.45500183105466,-4.4199981689453125,2,-0.03243199102383609,-1.3888780570508201,232.57000732421875,2.6302717119519143,232.07000732421875,-1.1383918992101525,231.9900054931641,-0.03243199102383609
12160,2021-05-27,230.8000030517578,232.42999267578125,230.1999969482422,232.33999633789062,1050500.0,0.0033910041075078112,1.5930394513888273,-0.9565172064106013,35.14695518171463,47.721417924382244,2.9629944922815525,3.863232261003759,-4.458863076725237,-17.775090891953653,16.032995656225406,2.409988403320341,1.2779993580897724,-3.531497192382801,-9.584346296501195,2.521351911735593,-6.557921744442012,-0.5050726403235899,5.5793958581720915,44.117652797805434,3.334750344345693,3.026424552059197,5,2.0,3.1149978637695312,-7.912502288818359,-18.235000610351562,-8.110000610351562,3,-0.03409883133412128,1.3970031031940824,230.0200042724609,-1.3888780570508201,232.57000732421875,2.6302717119519143,232.07000732421875,-0.03409883133412128
12161,2021-05-28,231.75999450683597,232.5,230.6699981689453,231.2400054931641,701000.0,0.004159408329222902,-1.204816619174481,-0.3376566757493188,35.60724985002956,44.36478655897231,1.0576086252311825,3.1680539888222086,-5.207878160433381,-18.47916267267331,15.639883719823105,1.8300018310546875,1.0782407163620746,-2.6365051269530966,-8.540390502494546,3.2673802485883527,-5.588447814723821,0.3154375608176281,3.8970529785808026,69.44873640223726,30.584409753366828,2.951942687770719,5,0.5850067138671591,2.1950073242187216,-8.73749542236331,-19.194992065429716,-6.549987792968778,4,-0.030764540011296693,1.5930394513888273,230.8000030517578,1.3970031031940824,230.0200042724609,-1.3888780570508201,232.57000732421875,-0.030764540011296693
12162,2021-06-01,233.22999572753903,235.6000061035156,232.38999938964844,234.3600006103516,702000.0,0.006342773798519774,-1.2847042724646294,-2.1731322260697143,43.49627284788801,43.14582123901807,-1.2176811728805887,1.7624225589688365,-6.346823631546101,-19.765446378735106,15.25621453774525,3.8400115966796307,0.1960772417520218,-1.1500038146972997,-7.0655657640117795,4.76555813461718,-4.107784789354554,1.8077771599599544,-5.8799896240234375,71.27260150331439,30.001994687108024,2.9577809746572408,6,-1.7549896240234375,1.1000061035156534,-9.6624946594238,-20.359992980957003,-9.399993896484347,1,-0.043862264352522606,-1.204816619174481,231.75999450683597,1.5930394513888273,230.8000030517578,1.3970031031940824,230.0200042724609,-0.043862264352522606
12163,2021-06-02,233.67999267578125,234.3699951171875,231.94000244140625,233.47000122070312,731800.0,0.0019294128391955656,2.05660160073703,-0.18583234309170504,54.72263845200648,43.39837538970009,-1.690225138692881,1.1924160468094556,-6.467250041775316,-20.030756757750737,14.255409971758958,2.42999267578125,-0.8732891028024312,-0.5850067138671875,-6.458881409321833,5.288867981587458,-3.521944061594496,2.351930633860121,-6.164986572265661,76.7271099668564,29.010563193168807,2.93693734772732,6,-2.2049865722656534,0.6500091552734375,-9.21499252319336,-20.154991149902344,-6.29998779296875,2,-0.04330706707624943,-1.2847042724646294,233.22999572753903,-1.204816619174481,231.75999450683597,1.5930394513888273,230.8000030517578,-0.04330706707624943
12164,2021-06-03,234.4199981689453,235.07000732421875,232.08999633789062,233.16000366210938,749000.0,0.003166747331213582,1.3281219266508915,6.000217991570993,37.90267421065292,41.75848329050872,-2.332161277215448,0.3739203684930317,-6.785564628259692,-20.575107661613146,13.166063339602962,2.980010986328125,-1.7646795494842422,0.21699905395507812,-5.620944450671942,6.054942558582098,-2.7019726983584462,3.1359708062686025,-6.743292065429728,78.14803825993627,30.66397659628022,2.918971752313513,6,-2.944992065429716,0.19500732421875,-9.954998016357422,-20.894996643066406,-6.9499969482421875,3,-0.04184795510289063,2.05660160073703,233.67999267578125,-1.2847042724646294,233.22999572753903,-1.204816619174481,231.75999450683597,-0.04184795510289063
12165,2021-06-04,235.80999755859372,236.1100006103516,234.3699951171875,235.0800018310547,556300.0,0.005929525639901456,1.6165460114956343,0.5793642143505678,41.283202468305504,41.117482395898016,-3.4991162914982397,-1.1747579013064353,-7.846050654879605,-21.74517260666798,12.024038319453624,1.740005493164091,-1.9524101244857093,1.6694984436034872,-4.065516898298085,7.40451378550506,-1.1980092273472849,4.537006114554259,-7.974825455078133,94.48524049411425,47.224931047747134,2.867507670950783,6,-4.079994201660128,-1.194992065429659,-10.867500305175753,-22.00499725341794,-8.339996337890597,4,-0.04329753428940675,1.3281219266508915,234.4199981689453,2.05660160073703,233.67999267578125,-1.2847042724646294,233.22999572753903,-0.04329753428940675
12166,2021-06-07,233.4900054931641,236.4900054931641,232.88999938964844,236.4900054931641,809400.0,-0.009838395697591928,1.4000040690104356,-4.109613093371954,37.91666515289683,40.66917385908281,-1.0549079388184737,0.8094829124792398,-5.294725595217045,-19.236782022863594,10.334495884686792,3.6000061035156534,-2.0875549051649216,-0.4109939575195085,-5.808262025005547,4.98627410996653,-3.1096279912625278,2.2876400762235107,-5.323840249375053,34.06597828893796,-10.258437637835904,2.698634033743025,6,-1.5699996948242472,1.1249999999999716,-7.650009155273466,-19.165008544921903,-4.510009765625057,0,-0.04625466956903235,1.6165460114956343,235.80999755859372,1.3281219266508915,234.4199981689453,2.05660160073703,233.67999267578125,-0.04625466956903235
12167,2021-06-08,232.67999267578125,233.63999938964844,230.7899932861328,232.6199951171875,817600.0,-0.0034691541321949515,1.8787780706215995,-0.019999186197916668,49.960746017156865,41.366350738831386,-0.1668112812347715,1.1773794041907308,-4.413731836035879,-18.207477519604993,7.97462858407397,2.850006103515625,-2.237782997540478,-0.9020065307617244,-5.740672294338367,3.936659232814918,-3.3213394125500315,1.5173263510265826,-4.014397017029722,33.1578130186637,-14.787679371419046,2.4193328817883195,6,-0.7599868774414062,2.0300140380859375,-5.484992980957031,-16.99999237060547,-3.189987182617159,1,-0.032104118089443245,1.4000040690104356,233.4900054931641,1.6165460114956343,235.80999755859372,1.3281219266508915,234.4199981689453,-0.032104118089443245
12168,2021-06-09,232.32000732421875,233.55999755859372,231.5500030517578,232.66000366210938,907200.0,-0.0015471263662282242,-1.1382864749041968,-5.6668362156663274,50.35577766278393,42.93246464927052,0.17207806247293433,1.2842362592617178,-3.958727597114205,-17.599007402935598,7.014799832509769,2.009994506835909,-2.1971970412101314,-1.059492492675787,-5.743391959488918,3.6244069741373437,-3.4014422260823665,1.2824572407307926,-3.1849470754024765,26.84229406032817,-22.519250018060774,2.3419497334065666,6,1.024993896484375,2.3899993896484375,-4.845005035400391,-16.555007934570312,-3.9300079345703125,2,-0.03654444398030543,1.8787780706215995,232.67999267578125,1.4000040690104356,233.4900054931641,1.6165460114956343,235.80999755859372,-0.03654444398030543
12169,2021-06-10,232.67999267578125,234.6199951171875,231.57000732421875,233.82000732421875,734000.0,0.0015495236751612573,1.2262763966853782,3.353020375190737,52.49610495031358,44.86014795689263,0.25601492931667735,1.0480818441303938,-4.152431178104649,-17.670444936065877,6.552342865343053,3.04998779296875,-2.0011934078514173,-0.7440071105957031,-5.380998349381002,3.892984128189596,-3.0625027299883527,1.5744885087969465,-3.1036357123041114,33.1578130186637,-18.193907091670596,2.31849561939265,6,0.9000091552734375,2.0300140380859375,-3.5174942016601562,-14.674995422363281,-7.659988403320341,3,-0.022778012548564153,-1.1382864749041968,232.32000732421875,1.8787780706215995,232.67999267578125,1.4000040690104356,233.4900054931641,-0.022778012548564153
12170,2021-06-11,232.75,234.9900054931641,231.05999755859372,233.8800048828125,747200.0,0.0003008738457213056,1.3462691190001126,0.9912196166613128,52.95948452787397,46.78817403220868,0.5494881396860478,0.5992533133867823,-3.9474643210920135,-17.474434661200178,5.5835978631160845,3.9300079345703693,-1.8834389993601235,-0.41399993896484943,-4.5371220006898625,3.7091221227601636,-2.47556096982737,1.6475610918976713,-2.7588241247416363,34.386009058882564,-18.467181493598574,2.0615610308625123,6,0.8899993896484375,1.9600067138671875,-3.3474998474121094,-14.525001525878906,-3.660003662109375,4,-0.022685279395475266,1.2262763966853782,232.67999267578125,-1.1382864749041968,232.32000732421875,1.8787780706215995,232.67999267578125,-0.022685279395475266
12171,2021-06-14,232.42999267578125,233.16000366210938,229.8999938964844,232.0500030517578,709800.0,-0.001374897203947345,2.543466542827969,-0.3362725505023226,51.37609220611051,47.66370951645562,1.0890551281233911,0.4650371741735171,-3.346018667482042,-16.890444115132425,4.3852593499516965,3.2600097656249716,-1.3148928583413522,-0.4305068969726449,-3.7063921324367755,2.8453783384914857,-2.068449514704696,1.2074357207594062,4.060012817382841,49.70516729170546,-4.85473878664903,1.637942617732061,6,0.7650070190429972,2.2800140380859375,-2.6549949645996094,-13.574996948242188,-3.0799865722656534,0,-0.021339722115797932,1.3462691190001126,232.75,1.2262763966853782,232.67999267578125,-1.1382864749041968,232.32000732421875,-0.021339722115797932
12172,2021-06-15,232.00999450683597,233.0,230.75999450683597,232.7100067138672,824800.0,-0.0018069878336706147,2.5000119209402794,-1.8421876882302588,47.846102020383526,46.89964991294196,1.472663115207041,0.4729601327932187,-2.67331876426465,-16.18770303240322,3.8647443927370544,2.240005493164034,-0.7492489002095226,-0.5735046386718352,-3.0088408032697203,1.8618315259260498,-1.791172720970792,0.6441634436271215,4.348210754394529,41.453748587291166,-12.066981892528283,1.217668082298946,6,1.1850051879882812,2.7000122070312216,-1.4149971008301065,-12.334999084472685,-4.439987182617216,1,-0.013059776953736613,2.543466542827969,232.42999267578125,1.3462691190001126,232.75,1.2262763966853782,232.67999267578125,-0.013059776953736613
12173,2021-06-16,227.8999938964844,232.72000122070312,227.8000030517578,232.7100067138672,1327700.0,-0.0177147567245447,1.037265550216561,6.871327055541262,42.71973573757383,47.43487897148872,5.226131835966356,4.432987240814214,1.6184661404527105,-11.810080732347188,4.266092318877963,4.9199981689453125,-0.34081804438568497,-4.444004821777327,-7.654129101611488,-1.233880541943165,-6.049066961694393,-2.83894268186026,8.32904713745117,1.3906927784997234,-52.32646927051283,1.6050621399170772,6,4.245010375976534,5.975006103515597,4.297512054443331,-6.764991760253935,-1.509994506835966,2,0.006976795257844115,2.5000119209402794,232.00999450683597,2.543466542827969,232.42999267578125,1.3462691190001126,232.75,0.006976795257844115
12174,2021-06-17,223.0399932861328,228.33999633789062,220.9600067138672,228.1000061035156,1399400.0,-0.021325145855682126,1.664259410745616,1.0519749134756007,29.18450543963189,46.0905793016361,9.277775696231885,9.032284723463988,6.711653759234366,-6.689799610700447,4.788632559786329,7.3799896240234375,-0.42438921379857675,-8.844505310058594,-14.101620351248243,-3.587390268868944,-11.473062830653419,-6.215947789463769,12.851886228515639,14.825279780743225,-38.449411709372846,2.6285575205948195,6,5.6850128173828125,7.640007019042969,9.157512664794922,-1.9049911499023438,3.9600067138671875,3,0.023986756925033825,1.037265550216561,227.8999938964844,2.5000119209402794,232.00999450683597,2.543466542827969,232.42999267578125,0.023986756925033825
12175,2021-06-18,219.55999755859372,221.41000366210938,219.1199951171875,220.1000061035156,1821600.0,-0.015602563810494186,-2.225333648535514,0.10672078597642493,21.17201409635952,44.2300625175764,11.410205934903274,12.152433215463049,10.442398824821794,-2.925442690184468,5.799699475245923,3.9199981689453125,-0.9819467540979758,-11.700501251220743,-19.314319861610386,-4.0866826408311,-15.50741055641555,-7.893591946025936,15.43596958800785,3.133918615493762,-46.10811570912718,3.8069093051948175,6,7.49500274658206,10.199996948242216,12.637508392334013,3.025009155273466,8.169998168945312,4,0.02486794850874463,1.664259410745616,223.0399932861328,1.037265550216561,227.8999938964844,2.5000119209402794,232.00999450683597,0.02486794850874463
12176,2021-06-21,223.1100006103516,223.7700042724609,220.9600067138672,221.66000366210938,1370300.0,0.01616871511765483,1.0288759743300402,-2.685137044362867,28.22719584834718,41.81522360993088,6.965447542529432,8.330142877222983,7.049976107505927,-6.097777957817357,6.801183937293389,4.2100067138671875,-1.2300909194200926,-7.706497955322249,-16.133451294572694,0.7204553839281971,-11.919974624947486,-3.4930212856970115,10.615888773896842,28.746427157996774,-16.97735266263508,4.213476669625226,6,3.9449996948241903,6.649993896484347,9.657505035400362,-0.5249938964844034,2.7200012207030966,0,0.026802903102415065,-2.225333648535514,219.55999755859372,1.664259410745616,223.0399932861328,1.037265550216561,227.8999938964844,0.026802903102415065
12177,2021-06-22,223.6199951171875,224.6100006103516,221.6300048828125,222.94000244140625,787000.0,0.002285843330378512,1.2405952066817076,0.46896145306069986,28.41201109635439,39.377027324772044,5.626865648365168,7.541281431020309,6.67546625815487,-6.2544408206952085,7.769428396940295,2.979995727539091,-1.6824734889174522,-6.774002838134777,-15.76478840916792,2.2167827328983662,-11.269395623651349,-2.2786100526182054,8.937422725696052,33.08822044452423,-8.35388660695552,4.495392785516572,6,3.4350051879882812,5.06500244140625,10.135009765625,-1.0349884033203125,4.779998779296903,1,0.02562387582257708,1.0288759743300402,223.1100006103516,-2.225333648535514,219.55999755859372,1.664259410745616,223.0399932861328,0.02562387582257708
12178,2021-06-23,222.0200042724609,224.2100067138672,221.97000122070312,223.27999877929688,645600.0,-0.007154954295961358,-2.2941242468781207,-1.8529530562786523,24.337732450478327,36.248319269234784,6.271686441614719,8.759469845643906,8.465099848768915,-4.257656504421334,8.683956487165776,2.2400054931640625,-1.9785035444835444,-7.846493530273477,-17.51234437727058,1.8193573167236252,-12.679418953772029,-3.013568106774926,9.46241975236697,31.45345738958863,-5.124775160089399,4.832925423498551,6,5.034996032714872,6.209991455078153,11.840000152587919,0.5650024414062784,4.649993896484403,2,0.024997761215007186,1.2405952066817076,223.6199951171875,1.0288759743300402,223.1100006103516,-2.225333648535514,219.55999755859372,0.024997761215007186
12179,2021-06-24,222.55999755859372,223.6699981689453,220.8800048828125,222.80999755859372,709300.0,0.0024321830273912326,1.832478738400922,0.19841356342718294,21.578681392630017,32.76156336531879,4.632348595201421,8.044375083864253,8.118808816575239,-4.404385919105977,9.076478833600282,2.7899932861328125,-2.511203619909338,-6.933499908447288,-17.135305645469373,3.268305828574796,-12.03440277695833,-1.8325970399362461,7.933432153622931,62.65936246675088,32.02601052442551,5.100902868511039,6,3.580001831054716,5.24500274658206,11.300006866455107,0.5150070190429972,2.9300079345703693,3,0.017208850975325873,-2.2941242468781207,222.0200042724609,1.2405952066817076,223.6199951171875,1.0288759743300402,223.1100006103516,0.017208850975325873
12180,2021-06-25,222.92999267578125,224.3999938964844,222.4600067138672,223.3500061035156,2861600.0,0.0016624511199059278,-1.8529530562786523,1.6800537109373863,25.280834262601644,29.86209026048448,3.0428885222607676,7.435784353824033,7.962736923174532,-4.428622798246408,9.8728240186568,1.939987182617216,-3.0782131196171463,-6.170004272460943,-16.759381039985385,4.419372495063499,-11.46469265622315,-0.8753158886987364,6.6535622688330704,54.9595212089225,23.73754792879561,5.294688383762218,6,3.1300048828125,4.875007629394531,10.45001220703125,2.9550094604492188,7.69000244140625,4,0.018256885380774968,1.832478738400922,222.55999755859372,-2.2941242468781207,222.0200042724609,1.2405952066817076,223.6199951171875,0.018256885380774968
12181,2021-06-28,224.6300048828125,225.3000030517578,221.30999755859372,222.67999267578125,899600.0,0.007625767114717741,1.4255289545205958,-4.642737775194676,31.91011497941956,28.0914250337107,0.1342055129983919,5.4538445558856665,6.411191482460936,-5.756068483165507,10.812077661144242,3.990005493164091,-3.7331944222115396,-4.11349258422851,-14.805389968826006,6.578404800368986,-9.459441276527258,1.232456108070238,4.1164652756076805,84.84166410627302,51.639472059263184,5.345948692298745,6,1.2899932861328125,3.1749954223632812,8.75,1.5699996948242188,2.9700012207030966,0,0.013800430829994381,-1.8529530562786523,222.92999267578125,1.832478738400922,222.55999755859372,-2.2941242468781207,222.0200042724609,0.013800430829994381
12182,2021-06-29,223.0,225.55999755859372,222.9499969482422,224.6000061035156,657800.0,-0.007256398732942482,-2.0705669048217095,-0.8205108141099732,30.187050004995527,26.69890439675756,0.3930726057815832,6.61742671902681,8.180230881380567,-3.753764336106997,11.68276419054974,2.610000610351534,-4.51800570388707,-5.231997680664051,-15.998716741844078,5.534721380515975,-10.615357211254064,0.15136184992596213,4.97635215512156,45.299111858836696,10.825956627692968,5.383359530590016,6,0.7299957275390625,4.805000305175781,10.15999984741211,3.2000045776367188,3.979995727539034,1,0.012690591170648746,1.4255289545205958,224.6300048828125,-1.8529530562786523,222.92999267578125,1.832478738400922,222.55999755859372,0.012690591170648746
12183,2021-06-30,223.55999755859372,224.19000244140625,222.3000030517578,222.72000122070312,971200.0,0.002511199814321685,-1.2500090826521344,-0.5249957084819385,30.77572797671813,26.875706900878253,-0.9468682883244242,5.5446691104114905,7.799912472806113,-4.016338167218834,12.761621657494038,1.8899993896484375,-5.326644839040853,-4.166000366210966,-14.805122386689419,6.473121654267487,-9.485561376450192,1.1535606440282606,3.7078460334931265,57.26489038433924,21.690723206970574,5.319561010239225,6,-1.2200012207030966,4.24500274658206,9.600002288818388,3.640007019042997,4.1699981689453125,2,0.021649652848211964,-2.0705669048217095,223.0,1.4255289545205958,224.6300048828125,-1.8529530562786523,222.92999267578125,0.021649652848211964
12184,2021-07-01,224.6100006103516,225.0500030517578,223.2100067138672,224.58999633789062,779200.0,0.004696739413242668,3.0888391570452502,0.023814713896492406,33.52226640613479,28.247957157519952,-1.9564913084858802,3.923186785466555,6.817831909113323,-4.792524974156578,13.623976534744802,1.839996337890625,-6.108070724081756,-2.6254974365234034,-12.862117508666074,7.611122635619267,-7.743807472594739,2.492812599547932,2.006015103743323,77.64713062959693,40.19088721059899,5.118310036071337,7,-1.389999389648466,3.1949996948241903,8.549999237060518,3.145004272460909,2.660003662109318,3,0.00917144184584795,-1.2500090826521344,223.55999755859372,-2.0705669048217095,223.0,1.4255289545205958,224.6300048828125,0.00917144184584795
12185,2021-07-02,225.6000061035156,226.22000122070312,224.1000061035156,225.1499938964844,452000.0,0.004407664353651919,1.5088663368124862,22.495804729179536,36.53924342374332,29.171517999230637,-2.234613768773272,2.2441119624083683,5.935410802447933,-5.48516839347505,14.141884992868547,2.1199951171875284,-6.52599747741732,-1.1249923706054972,-10.547087909411061,8.297103168200067,-5.836040140008265,3.5860553987972708,-6.480010986328097,87.37281762186771,49.339974119652645,4.711047769402776,7,-2.050003051757784,2.2049942016601847,7.457496643066435,3.4049987792969034,5.110000610351591,4,-0.00048759134474951615,3.0888391570452502,224.6100006103516,-1.2500090826521344,223.55999755859372,-2.0705669048217095,223.0,-0.00048759134474951615
12186,2021-07-06,222.69000244140625,224.8600006103516,220.6699981689453,224.8300018310547,919800.0,-0.012898952053991053,2.8090984123900813,-4.7554252000548525,33.27352501570516,29.711686212491834,0.6811813623180285,4.536088553118873,8.83984061022278,-2.3172526001208666,15.36297075544982,4.930007934570284,-6.319578701099232,-3.4949958801269645,-12.513915413345842,5.523923653091913,-8.004455646736403,1.0144638864824742,-3.42800720214845,36.3964533644924,-1.15394634103572,4.509459766609438,7,0.7549972534179688,5.114997863769531,10.667499542236328,6.334999084472656,11.139999389648438,1,0.035610007583828374,1.5088663368124862,225.6000061035156,3.0888391570452502,224.6100006103516,-1.2500090826521344,223.55999755859372,0.035610007583828374
12187,2021-07-07,225.2100067138672,225.4900054931641,222.0,222.1199951171875,631400.0,0.011316198503900088,-1.0960982427200208,-1.4439310644790977,44.880116587119964,31.994173338785345,-1.776364614172678,1.504915351041916,6.369865563860856,-4.498842892030467,16.64605924131852,3.490005493164091,-5.482020640863453,-0.6014923095703182,-9.091051752686354,7.888067133545718,-4.846272031128336,3.6432874119877,-5.808851354980476,81.80191078424633,38.038512623292945,4.244779721558017,7,-1.7650070190429688,2.5949935913085938,7.939994812011719,3.8149948120117188,7.3699951171875,2,0.010612314366141629,2.8090984123900813,222.69000244140625,1.5088663368124862,225.6000061035156,3.0888391570452502,224.6100006103516,0.010612314366141629
12188,2021-07-08,223.8300018310547,225.2400054931641,221.83999633789062,222.80999755859372,638900.0,-0.006127635725200364,-1.2972982725646756,0.33009723120683165,51.73323442017293,35.344679230734556,-0.12584503792513146,2.3360273922340298,7.731380322646345,-2.7856516229159354,18.011067043747246,3.400009155273466,-5.030017361418231,-1.5569969177246037,-9.508250826979264,6.394256991530057,-5.532623872351934,2.4186300369027265,-4.2924695549316425,56.936971613169284,9.120119910714514,3.975626954627332,7,-0.38500213623046875,3.9749984741210938,9.072502136230469,5.194999694824219,9.179992675781278,3,0.014073153155142792,-1.0960982427200208,225.2100067138672,2.8090984123900813,222.69000244140625,1.5088663368124862,225.6000061035156,0.014073153155142792
12189,2021-07-09,227.3800048828125,228.1999969482422,226.58999633789062,226.80999755859372,819900.0,0.015860264587931994,-2.1880891950688905,0.5588283692611609,67.10411613225347,39.99171054958476,-3.2634104609766723,-1.719558718126308,4.183125016353955,-5.947306728528474,19.267419895276618,4.3699951171875,-4.5089289861215605,2.2580055236816463,-4.992205412858482,9.508216460221774,-1.3670999445884036,5.883110991951696,-7.708823227797865,89.11032937104598,34.169078205638655,3.6251054682700605,7,-2.94500732421875,0.42499542236328125,5.522499084472656,1.6449966430664062,7.8199920654296875,4,0.0015392331656731706,-1.2972982725646756,223.8300018310547,-1.0960982427200208,225.2100067138672,2.8090984123900813,222.69000244140625,0.0015392331656731706
12190,2021-07-12,227.47000122070312,227.8600006103516,226.1100006103516,226.22999572753903,789400.0,0.0003957970620021012,-1.364871691771662,2.175420280543897,61.2371096721013,43.25026551543829,-2.9521293181542205,-2.3456645779812106,4.071134886981781,-5.631875270619531,20.60643873375044,1.75,-3.6789560652132423,2.612001800537115,-3.805395656457108,9.029399257531338,-0.5966969279599823,5.820700529034212,-7.457666953959375,90.3055000547128,30.726795169614434,3.208698728497111,7,-3.035003662109375,0.33499908447265625,5.575004577636719,1.5550003051757812,5.75,0,-0.0008792234016307132,-2.1880891950688905,227.3800048828125,-1.2972982725646756,223.8300018310547,-1.0960982427200208,225.2100067138672,-0.0008792234016307132
12191,2021-07-13,227.47000122070312,229.2400054931641,226.92999267578125,228.0800018310547,800600.0,0.0,-1.7337143476259174,-0.49193379683749566,60.19058527790522,46.5839916568727,-2.8015202041499947,-2.8841807275952362,4.058681307999279,-5.238298640484771,21.541043074795358,2.310012817382841,-2.781882355029609,2.860001373291027,-2.6436165536274814,8.363619300209535,0.1081924098317586,5.611810336750295,-7.130160446699449,76.08105293762226,12.608205860025379,2.751808963459255,7,-2.5149993896484375,0.33499908447265625,5.702503204345703,1.5550003051757812,2.410003662109375,1,0.014243660596020558,-1.364871691771662,227.47000122070312,-2.1880891950688905,227.3800048828125,-1.2972982725646756,223.8300018310547,0.014243660596020558
12192,2021-07-14,228.97999572753903,229.3999938964844,226.66000366210938,227.52999877929688,605300.0,0.006638213824823547,1.3930115873851077,-2.3770417990343984,68.51059754333741,50.77675494205262,-3.7705609918442917,-4.883177169367315,2.4535854641963226,-6.376429161183779,22.552429267988735,2.7399902343750284,-1.9878156159211926,4.5214958190917685,-0.24139797750342495,9.284389615686962,2.1400489207941575,6.902942717389379,-8.106145070385736,94.44446687065475,25.80928780621626,2.3814468982975967,7,-3.9449996948241903,-1.9249954223632528,4.287509918212919,0.8000106811523722,1.2200012207031534,2,0.021180916211067657,-1.7337143476259174,227.47000122070312,-1.364871691771662,227.47000122070312,-2.1880891950688905,227.3800048828125,0.021180916211067657
12193,2021-07-15,229.4900054931641,231.08999633789062,228.5200042724609,228.66000366210938,649200.0,0.002227311447031033,-3.630613787889016,0.5724162606417432,68.46029592403315,54.658758221819106,-3.7447379241113765,-5.552646700135682,1.7744242260565386,-6.5017666712927,22.646474192631956,2.569992065429716,-1.419025185659848,4.952005004882835,-0.09723168561703233,10.001241695382703,2.4273866596329015,7.476623350132769,-7.934063376864316,67.8716422209221,-1.4566710595004508,2.5246183452499307,7,-3.610008239746122,-2.4350051879883097,3.8250007629394247,0.29000091552731533,1.080001831054659,3,0.01346462270219706,1.3930115873851077,228.97999572753903,-1.7337143476259174,227.47000122070312,-1.364871691771662,227.47000122070312,0.01346462270219706
12194,2021-07-16,228.38999938964844,231.22999572753903,227.8699951171875,230.00999450683597,726000.0,-0.004793263659355396,-1.5263127703268375,-1.9517970401691005,63.999984349996666,57.70995165806948,-2.2933180671435593,-4.2491362534499615,2.699325032050183,-5.027722683514924,21.434412851437514,3.360000610351534,-0.6302975907162818,3.584498596191395,-1.6923226097470092,8.861319802129799,0.9460879932221928,6.222909199160597,-5.880651851189583,44.53126862646919,-25.51517853376692,2.638410602969204,7,-2.44000244140625,-1.3349990844726562,5.637504577636719,1.3900070190429688,2.3800048828124716,4,0.02022853509144018,-3.630613787889016,229.4900054931641,1.3930115873851077,228.97999572753903,-1.7337143476259174,227.47000122070312,0.02022853509144018
12195,2021-07-19,225.0200042724609,226.6199951171875,222.47000122070312,226.1100006103516,715200.0,-0.014755440808238207,2.933670812843506,0.6728392736041224,50.92111209536688,59.67079466692078,1.1015962778022583,-0.47338874494485594,5.806312029336851,-1.3301456291037255,20.33941803854274,5.9199981689453125,0.07149003423091926,-0.05849685668948723,-4.72197474515815,4.604981031779175,-2.3902358009238185,2.273242087544844,6.209991455078125,29.10964213239946,-37.45156194554234,2.3317389442343286,7,1.5149917602539347,2.034996032714872,9.125000000000028,4.760002136230497,5.5399932861328125,0,0.04524038966533417,-1.5263127703268375,228.38999938964844,-3.630613787889016,229.4900054931641,1.3930115873851077,228.97999572753903,0.04524038966533417
12196,2021-07-20,229.08999633789062,229.80999755859372,224.55999755859372,225.1000061035156,826500.0,0.018087245525520768,-1.0710029253493936,-3.6605537979111937,62.89706108552539,61.67267738896582,-2.1960202610826514,-4.292481614002867,1.4758525466187962,-5.033428330155289,19.576152116463717,5.25,0.7756666588407484,3.7124954223632756,-1.1807266492329518,8.605717493959503,1.265884386565176,6.159106458161375,2.139999389648409,75.57076790426696,6.058977321360587,2.446611035798113,7,-2.5550003051757812,-2.9499969482421875,5.0850067138671875,0.6900100708007812,1.5100097656249716,1,0.018027870918994937,2.933670812843506,225.0200042724609,-1.5263127703268375,228.38999938964844,-3.630613787889016,229.4900054931641,0.018027870918994937
12197,2021-07-21,229.3500061035156,231.0200042724609,228.6100006103516,229.55999755859372,479800.0,0.0011349677846319572,-1.8520712196180233,-0.05262956617512047,62.41956578945643,62.860047541108436,-2.019371498865013,-4.322837004486729,0.9278808868928365,-4.91335047962707,18.903428419453945,2.410003662109318,1.3717722949325264,3.6860046386718466,-1.4394226901933678,8.811431967537061,1.1232909742392394,6.248718303104454,1.704789733886713,78.53891777493264,7.169069179161525,2.562713664432613,7,-2.500007629394503,-3.2900085449218466,4.6024971008301065,0.43000030517580967,0.6599884033203693,2,0.0023108731859273757,-1.0710029253493936,229.08999633789062,2.933670812843506,225.0200042724609,-1.5263127703268375,228.38999938964844,0.0023108731859273757
12198,2021-07-22,227.57000732421875,230.1000061035156,227.33999633789062,230.1000061035156,436300.0,-0.0077610583471859895,1.1818269543925093,12.04810347333223,56.156413858064155,61.64363617730962,0.3877101484801244,-2.219523048940289,2.480016966765504,-2.8277761751805315,18.303607400552842,2.7600097656249716,2.3500321390290537,1.6285057067871094,-3.2617970778476604,6.518808491421879,-0.8166456855302613,4.07365709910448,3.449996948242159,58.21928426479956,-11.846094847328196,2.4451513923173813,7,-0.7200088500976562,-1.6500091552734375,6.382495880126953,2.2099990844726562,3.0699920654296875,3,0.011556837629646433,-1.8520712196180233,229.3500061035156,-1.0710029253493936,229.08999633789062,2.933670812843506,225.0200042724609,0.011556837629646433
12199,2021-07-23,226.38999938964844,229.07000732421875,225.7400054931641,229.07000732421875,985400.0,-0.005185252434821819,1.4850686358796625,1.0592921848425387,51.63019486264905,60.57620119848159,1.5785152168387242,-0.7777443317436905,3.56140210902862,-1.346910130890933,17.589319845136693,3.330001831054659,2.749731746404251,0.2569976806640568,-4.3685532372184355,4.882548598546549,-2.0557777782771893,2.569773139605303,4.630004882812472,45.847915435999816,-21.11822733475214,2.3127754589412493,7,0.45999908447265625,-1.2150039672851562,6.620002746582031,3.3900070190429688,6.419998168945284,4,0.01846374815954621,1.1818269543925093,227.57000732421875,-1.8520712196180233,229.3500061035156,-1.0710029253493936,229.08999633789062,0.01846374815954621
12200,2021-07-26,227.0,227.2899932861328,225.08999633789062,226.5800018310547,1440500.0,0.0026944680065204007,3.4000610360875867,-0.15671527070036495,59.82670542705775,60.53577010394298,0.999993755203775,-1.1248688842548233,2.659247866394793,-1.6663762754445486,17.127784978880577,2.1999969482421875,3.0854350030381,0.6634979248046875,-3.7205364424978313,5.047532292107206,-1.5285192588465577,2.8555151084559327,3.8490042114257506,37.77089637025481,-31.69634500105274,2.192017183651254,7,-0.15000152587890625,-1.8250045776367188,2.702503204345703,2.7800064086914062,5.860000610351591,0,0.016607948336832212,1.4850686358796625,226.38999938964844,1.1818269543925093,227.57000732421875,-1.8520712196180233,229.3500061035156,0.016607948336832212
12201,2021-07-27,227.72999572753903,228.44000244140625,224.6699981689453,226.25999450683597,853000.0,0.0032158402094231153,1.608986272439282,3.5000181653041333,56.256174728917955,59.17416756900749,0.34727653258042324,-1.6977581662339674,1.6218265907057514,-2.041321078923005,16.279251990431575,3.7700042724609375,2.751804275473745,1.238494110107382,-3.1105660924184235,5.587554312633188,-0.9360359911555349,3.413024211370299,2.951428424072276,48.18889161223947,-18.90356278508571,2.174530101262908,7,-0.8799972534179403,-1.7799987792968466,0.6775016784668253,2.050010681152372,3.550003051757841,1,0.012427005155880133,3.4000610360875867,227.0,1.4850686358796625,226.38999938964844,1.1818269543925093,227.57000732421875,0.012427005155880133
12202,2021-07-28,225.8300018310547,228.6199951171875,225.3999938964844,227.6699981689453,728100.0,-0.008343186809512515,-1.3851753057395684,-1.251697149619098,54.84027019721206,57.660831377138486,1.9595183030977807,0.44809730568823625,3.216604321787827,0.10983844582739266,15.455064468791546,3.2200012207030966,2.5699646955561093,-0.8029998779296932,-4.8472184927019555,3.241218736842569,-2.8251091853158243,1.219109429456438,4.687193861938454,21.362835489137723,-45.07211028251841,2.022109307386127,7,1.0199966430664062,0.1199951171875,2.577495574951172,3.9500045776367188,5.3000030517578125,2,0.021122101730439713,1.608986272439282,227.72999572753903,3.4000610360875867,227.0,1.4850686358796625,226.38999938964844,0.021122101730439713
12203,2021-07-29,228.3999938964844,228.52999877929688,225.9199981689453,227.5,897700.0,0.011380206547367155,3.4999868459130252,-0.4891280911548759,52.59143646665867,56.393214945656474,-0.873175832914427,-1.8347724586425613,0.5216430433619905,-2.2456223542089617,14.445983094818041,2.6999969482421875,2.4772119444591,1.5249923706055029,-2.3192712608648947,5.3692560020759,-0.3971394451296817,3.4471241863406874,1.956257907062934,84.77245378157153,20.32980216016253,1.9221318157351932,7,-1.6549911499023722,-2.449996948242216,-0.5299949645996378,2.190010070800753,0.13000488281247158,3,0.007049039638246546,-1.3851753057395684,225.8300018310547,1.608986272439282,227.72999572753903,3.4000610360875867,227.0,0.007049039638246546
12204,2021-07-30,226.6699981689453,227.2899932861328,221.5,223.75999450683597,1558800.0,-0.007574412319481749,1.790362314044725,3.2333593299649404,48.12381953683976,56.08240466137568,0.6561845612958734,0.06057163107121255,2.1188199220945023,-0.26826120392755115,14.069451922739095,6.899993896484403,2.0230694630386097,-0.3080032348632926,-4.004284192403816,3.3882777226772305,-2.156143713633554,1.540137243906969,3.528528622945146,72.61238363022271,10.968583880570627,1.8481404787702578,7,-0.40999603271484375,-0.720001220703125,0.9724998474121094,3.9250030517578125,-5.089996337890625,4,0.01751445384379524,3.4999868459130252,228.3999938964844,-1.3851753057395684,225.8300018310547,1.608986272439282,227.72999572753903,0.01751445384379524
12205,2021-08-02,225.4900054931641,228.4499969482422,225.3300018310547,227.2400054931641,884000.0,-0.005205773526771429,-2.0144773698952436,-0.6013738136437582,45.60000651042115,54.160509708586325,2.134302861924084,1.2984742466011312,3.155668977855413,1.1047695875528518,13.955087295642132,3.1199951171875,1.4695141006147878,-1.482495880126919,-5.187726809271197,2.222735049017359,-3.3351113446990723,0.3701195844452343,4.360580227050747,56.039441425069406,-3.6220717069491926,1.8526154645721413,8,0.7699966430663778,0.4599914550780966,1.4824943542480185,5.104995727539034,-3.6800079345703693,0,0.03246260094508502,1.790362314044725,226.6699981689453,3.4999868459130252,228.3999938964844,-1.3851753057395684,225.8300018310547,0.03246260094508502
12206,2021-08-03,230.6199951171875,230.8999938964844,225.33999633789062,226.38999938964844,797000.0,0.022750407996149136,1.321505366068085,-2.417140415736607,53.139358067156294,53.12937551721964,-3.0796957088859926,-3.380267158486049,-2.0591931473858267,-3.7855421889280194,12.78721130678575,5.559997558593778,1.187317411109177,3.2509941101074276,-0.21406976718475335,6.7160579873996085,1.5184621714613513,4.983526048753504,-9.1199951171875,97.02128764783961,40.034538885659586,1.7325319386460847,8,-4.4199981689453125,-4.6699981689453125,-3.6874961853027344,-0.024993896484375,-10.629989624023409,1,0.009712971730945652,-2.0144773698952436,225.4900054931641,1.790362314044725,226.6699981689453,3.4999868459130252,228.3999938964844,0.009712971730945652
12207,2021-08-04,227.6000061035156,230.7700042724609,227.52999877929688,229.6300048828125,804200.0,-0.01309508749290067,-1.9861616999732534,-0.47990563349290216,46.69926285500176,52.07858096132382,-0.3733068833667801,-0.18134230579440214,0.8365018490398484,-0.5881061996574886,11.780625410076567,3.240005493164034,1.406447296866844,0.1115051269530909,-3.2015686118000986,3.4245788657062803,-1.5450317424235038,1.7680419963296856,-5.9120062255859125,64.8937240884486,8.900335242378134,1.6565368693765996,8,-1.400009155273409,-1.650009155273409,-0.7375068664550497,2.9949951171875284,-8.820007324218722,2,0.016168684433635505,1.321505366068085,230.6199951171875,-2.0144773698952436,225.4900054931641,1.790362314044725,226.6699981689453,0.016168684433635505
12208,2021-08-05,226.97999572753903,229.38999938964844,226.52999877929688,229.08999633789062,556400.0,-0.002724122844243615,1.1106963283277873,1.0394097926908097,47.49554973992263,51.61917594768756,0.17233138418433214,0.7238708734335262,1.3063319991008768,0.14830906960983725,10.773366262542503,2.8600006103515625,0.9513499981353846,-0.666004943847696,-3.5135712955791973,2.1815614078838053,-2.0897881197134325,0.7577782320180404,-5.107755969238269,58.29786474210958,0.8192923469558906,1.4237831758657453,8,-0.7799987792968466,-1.0299987792968466,-1.2124977111816122,3.615005493164091,-7.6299896240234375,3,0.018283589890692564,-1.9861616999732534,227.6000061035156,1.321505366068085,230.6199951171875,-2.0144773698952436,225.4900054931641,0.018283589890692564
12209,2021-08-06,227.72999572753903,228.9199981689453,226.57000732421875,227.38999938964844,753900.0,0.0033042559437717056,-1.3737515413070283,-0.1611356585503275,55.30747125749793,51.117038817736464,-0.41080095953714135,0.0015133009787007268,0.493977244969642,-0.46074211225814565,10.738673566770423,2.3499908447265625,0.482612448365785,0.06649551391598152,-2.778488579501328,2.911479607333291,-1.355996532792659,1.4889875606246221,-5.677200886474594,43.08792307586871,-17.23642896482132,1.4224920467086548,8,-1.5299987792968466,-1.7799987792968466,-2.657497406005831,2.865005493164091,-10.659988403320284,4,0.0035129454475333333,1.1106963283277873,226.97999572753903,-1.9861616999732534,227.6000061035156,1.321505366068085,230.6199951171875,0.0035129454475333333
12210,2021-08-09,227.2700042724609,227.72000122070312,226.02999877929688,227.0,584300.0,-0.0020198984047251622,1.888897583369198,0.7941387667175126,45.84855211837823,49.96063630545427,0.10227352154390701,0.46984230671350247,0.8598376459621875,0.11691977375889451,10.630308807305672,1.699996948242159,0.29045090418713926,-0.3834960937500398,-3.232746635744803,2.4657544482447236,-1.8081213647474215,1.0411291772473419,-5.040265450288075,34.71238816619943,-22.705058196487272,1.424625270997378,8,-1.0700073242187216,-1.3200073242187216,-1.757503509521456,3.324996948242216,-7.070007324218722,0,-0.025036310707262532,-1.3737515413070283,227.72999572753903,1.1106963283277873,226.97999572753903,-1.9861616999732534,227.6000061035156,-0.025036310707262532
12211,2021-08-10,230.7100067138672,231.63999938964844,227.58999633789062,227.58999633789062,968200.0,0.015136192091950162,-1.596147168574824,11.55541113308966,52.70916884454314,49.723847266268834,-3.2079058646551175,-2.861702333792948,-2.667211627817011,-3.213753499465895,10.594113209019044,4.369995117187528,0.4084632761252749,2.894506072998041,-0.26261664870852997,6.051628794704612,1.3159447121447556,4.473067433851327,-8.306862790208129,83.42259225310548,27.49225805591452,1.5785613608532834,8,-4.140007019042969,-4.5550079345703125,-5.032505035400391,-0.1150054931640625,-12.870010375976562,1,-0.038576606546206316,1.888897583369198,227.2700042724609,-1.3737515413070283,227.72999572753903,1.1106963283277873,226.97999572753903,-0.038576606546206316
12212,2021-08-11,233.8300018310547,234.22000122070312,230.8999938964844,230.8999938964844,923600.0,0.013523449466398718,-1.2662104665635776,0.9391019841250343,61.83813306909346,50.7512579998727,-5.670025381766493,-5.902332723124061,-5.887183462009517,-6.156307461654876,10.721766004380601,3.5099945068359375,0.3563090035634673,5.77200088500976,1.6428411328577113,9.901160637161809,3.7074210089337214,7.8365807610857985,-11.057383688756062,95.2381041099974,37.96158280785399,2.064579876076027,8,-5.970001220703125,-5.970001220703125,-8.205001831054688,-3.2350006103515625,-17.94000244140625,2,-0.059188283066816116,-1.596147168574824,230.7100067138672,1.888897583369198,227.2700042724609,-1.3737515413070283,227.72999572753903,-0.059188283066816116
12213,2021-08-12,232.5800018310547,234.6999969482422,232.41000366210938,233.30999755859372,603300.0,-0.005345763974732076,-3.2803930236869503,-0.24914462480665447,61.67486686666406,52.256929925408734,-4.207164638921171,-4.647234624054818,-4.768253557666242,-4.74103975125152,11.447421045686786,2.2899932861328125,0.34461745552954426,4.367501068115246,-0.195687160396119,8.93068929662661,2.0859069538595634,6.649095182370928,-9.120540704051791,75.54791735964815,16.130699724311057,2.281594114255685,8,-2.56500244140625,-4.480003356933594,-6.9550018310546875,-1.9850006103515625,-17.110000610351562,3,-0.059334435218476256,-1.2662104665635776,233.8300018310547,-1.596147168574824,230.7100067138672,1.888897583369198,227.2700042724609,-0.059334435218476256
12214,2021-08-13,233.00999450683597,233.41000366210938,231.7700042724609,232.77999877929688,556400.0,0.0018487947046006425,2.184421433121546,-0.31506448443808555,61.412852298878256,54.01391279079286,-4.071404095789518,-4.968078235293234,-5.350878396784282,-4.96358460783523,11.945387031251819,1.639999389648466,0.5421431163302088,4.566493988037138,-0.4770007288812508,9.609988704955526,2.0447466295779293,7.088241346496346,-8.651290514133933,80.50746484053978,17.59402545572395,2.521747358459201,8,-2.9899978637695597,-4.909996032714872,-7.384994506835966,-2.414993286132841,-19.25,4,-0.05862404499957885,-3.2803930236869503,232.5800018310547,-1.2662104665635776,233.8300018310547,-1.596147168574824,230.7100067138672,-0.05862404499957885
12215,2021-08-16,235.1999969482422,235.57000732421875,231.41000366210938,232.92999267578125,618500.0,0.009398748950839364,1.764099054571262,9.869767133283462,63.44011394422052,55.15844122157778,-5.296142179117339,-6.699820507001391,-7.716022617036231,-6.989259249278604,11.286183298266653,4.160003662109375,0.6906874943890955,6.2474967956542855,0.6359806300219475,11.859012961286624,3.4417387128381165,9.053254878470455,-10.013989519096953,95.36328488005232,29.323759863812526,2.8057580828161663,8,-4.399993896484375,-6.6649932861328125,-9.079998016357422,-4.6049957275390625,-19.529998779296875,0,-0.07708329021795479,2.184421433121546,233.00999450683597,-3.2803930236869503,232.5800018310547,-1.2662104665635776,233.8300018310547,-0.07708329021795479
12216,2021-08-17,233.22000122070312,234.9199981689453,231.91000366210938,234.72999572753903,674000.0,-0.008418349290943095,2.1851804009268303,-0.6651945659991674,63.25800649882148,56.99830162644663,-3.2503603201711826,-4.632037761172342,-5.862995714607081,-4.893421482730417,11.570336212920845,3.2899932861328125,1.0669951833140203,4.061000823974609,-1.8668656265998607,9.98886727454908,1.0970675986873744,7.024934049261844,-6.995593802050536,49.67881484966675,-21.10271745776808,2.963933225287233,8,-2.4199981689453125,-4.68499755859375,-7.100002288818359,-2.625,-15.339996337890625,1,-0.055827134055023486,1.764099054571262,235.1999969482422,2.184421433121546,233.00999450683597,-3.2803930236869503,232.5800018310547,-0.055827134055023486
12217,2021-08-18,229.8800048828125,233.44000244140625,229.6999969482422,232.1999969482422,601100.0,-0.014321225968650486,-1.791040612171695,1.5364241756687402,52.583822247606165,57.563665238411474,0.49960426489951715,-1.3178671167273706,-2.665283943914261,-1.5329503279029382,11.953732438094205,3.7400054931640625,1.5708606166335528,0.694504547119152,-5.241689918217531,6.630699012455835,-2.2735926855491755,3.6626017797874795,-2.721037473603303,3.066569274000057,-63.22107714364671,2.96809723266834,8,0.9199981689453125,-1.345001220703125,-3.5000038146972656,0.714996337890625,-13.94000244140625,2,-0.05237518831209176,2.1851804009268303,233.22000122070312,1.764099054571262,235.1999969482422,2.184421433121546,233.00999450683597,-0.05237518831209176
12218,2021-08-19,230.1999969482422,230.82000732421875,228.22000122070312,228.9900054931641,537400.0,0.001391996078966562,1.1224433870606114,-0.5215498247206259,56.48183119254128,57.694149675638506,0.7648339355394,-1.5080426288030253,-3.1151706609723533,-1.8171462110840935,11.886915831791962,2.600006103515625,1.4963078291315526,0.8829971313476506,-5.0189377147234495,6.784931977418751,-2.0679702916879137,3.833964554383215,-2.1999255475320467,26.93869501131433,-36.95649878370967,2.950967423035553,8,0.600006103515625,-1.6649932861328125,-4.154998779296875,0.3950042724609375,-13.639999389648466,3,-0.06216332644787648,-1.791040612171695,229.8800048828125,2.1851804009268303,233.22000122070312,1.764099054571262,235.1999969482422,-0.06216332644787648
12219,2021-08-20,230.57000732421875,231.7700042724609,229.50999450683597,230.2899932861328,671700.0,0.0016073430967931124,-1.4565168716362602,0.2314181946581305,59.61394407837545,59.22363767119376,0.9387661320753864,-1.632542106990769,-3.6250594613711655,-2.1165916939760336,11.533989581164139,2.260009765624943,1.889839968616485,1.0440071105957145,-4.715836434431992,6.803850655623421,-1.8359146619181388,3.9239288831095678,-2.350006103515625,31.972845606095206,-31.556320040113256,2.8799217725138577,8,1.0099945068359375,-2.035003662109375,-4.102508544921875,0.024993896484375,-16.69000244140625,4,-0.06548989731471266,1.1224433870606114,230.1999969482422,-1.791040612171695,229.8800048828125,2.1851804009268303,233.22000122070312,-0.06548989731471266
12220,2021-08-23,230.7700042724609,232.6699981689453,230.3300018310547,231.57000732421875,670500.0,0.0008674022721477659,-1.7856967693299788,-2.857010517138132,50.34902124233236,58.961399048725895,1.438755676199463,-1.6186049670518798,-3.9677517327150724,-2.1924109819731825,11.101093139387938,2.339996337890625,2.344775201226838,1.0555038452148153,-4.602118145630442,6.7131258360600725,-1.7733071502078133,3.884314840637444,-2.550003051757784,38.05976437685995,-20.355764999121362,2.8288109954226233,8,1.1250000000000284,-2.235000610351534,-4.267505645751925,-0.17500305175778408,-17.510009765624943,0,-0.07370979525372767,-1.4565168716362602,230.57000732421875,1.1224433870606114,230.1999969482422,-1.791040612171695,229.8800048828125,-0.07370979525372767
12221,2021-08-24,230.55999755859372,231.94000244140625,229.8500061035156,230.83999633789062,719100.0,-0.0009100260431561535,-1.4588457050533576,0.3499971389879878,57.92289244019827,58.52637231218198,1.8162432199833916,-1.249788147820766,-3.895506335889337,-1.855951719448882,10.94889365116256,2.0899963378906534,2.5207401181621947,0.7039970397948991,-4.885794826896728,6.293788906486526,-2.0908988935509285,3.498892973140727,-1.604995727539034,44.82750556857922,-12.24111905177066,2.7948959333458148,8,1.335006713867216,-2.0249938964843466,-3.764999389648409,0.03500366210940342,-23.92999267578122,1,-0.06458188561467315,-1.7856967693299788,230.7700042724609,-1.4565168716362602,230.57000732421875,1.1224433870606114,230.1999969482422,-0.06458188561467315
12222,2021-08-25,230.6000061035156,231.97000122070312,229.77999877929688,230.91000366210938,700700.0,0.0001735276949406117,-1.2461422892735297,1.1071389645776457,60.00003372109786,58.340279740452395,1.4191112988508792,-0.9635171670642819,-4.062111767162179,-1.7826810443154386,10.836788926614348,2.19000244140625,3.0521115145354543,0.505505371093733,-4.758566579399172,5.769577321586638,-2.1265306041527197,3.1375413463401856,-0.9835037231445085,53.483292471753444,-3.288158324249565,2.6320359752464473,8,1.294998168945341,-2.0650024414062216,-4.262508392333956,-0.005004882812471578,-23.730010986328097,2,-0.055160454831007844,-1.4588457050533576,230.55999755859372,-1.7856967693299788,230.7700042724609,-1.4565168716362602,230.57000732421875,-0.055160454831007844
12223,2021-08-26,230.00999450683597,230.42999267578125,228.4499969482422,229.7899932861328,813800.0,-0.0025585931529193973,2.7358495998157424,-0.7096869462492883,56.35451078321653,57.778241794267764,1.7949920765019272,-0.2600361298829057,-3.4756653212956508,-1.0957220084175106,10.582687397850426,2.150009155273409,3.143736279110044,-0.16500625610348152,-5.368867917594542,5.038855405387579,-2.7669370868489978,2.4369245746420347,5.560012817382784,36.96675609809079,-20.645956789324863,2.601930830745526,8,1.8850097656249716,-1.474990844726591,-3.554996490478544,0.5850067138671591,-21.97999572753909,3,-0.06117122038804079,-1.2461422892735297,230.6000061035156,-1.4588457050533576,230.55999755859372,-1.7856967693299788,230.7700042724609,-0.06117122038804079
12224,2021-08-27,230.63999938964844,232.6199951171875,229.9900054931641,231.02999877929688,737600.0,0.002739032641443595,-2.112437361744462,-1.7727146622275418,59.30423016064277,57.31869915164801,0.8866945874094085,-0.6085704193326364,-3.9453118326088656,-1.5725579526473439,9.464307508527273,2.629989624023409,2.7008197909370324,0.2664985656738281,-4.670450672704021,5.203447804051677,-2.2019760535150965,2.7349731848627528,4.7876077270507835,51.89577743869368,-8.257850585823626,2.4684746191889255,8,0.9300003051757812,-2.1049957275390625,-4.255001068115234,-0.0449981689453125,-18.110000610351562,4,-0.061047528045070965,2.7358495998157424,230.00999450683597,-1.2461422892735297,230.6000061035156,-1.4588457050533576,230.55999755859372,-0.061047528045070965
12225,2021-08-30,232.80999755859372,233.8699951171875,231.3500061035156,231.50999450683597,545300.0,0.00940859423641971,-2.1111362287715782,-3.3333463750536514,56.235122917434936,56.538378753716174,-1.8528215998009046,-2.3210569962925263,-5.814241991810633,-3.5488680502665204,8.800597579737653,3.2299957275390625,2.383263319348174,2.070497131347622,-2.405940537529858,6.546934800225102,-0.1677217030911038,4.308715965786348,2.4780573547363645,80.44284286538706,22.272868311849265,2.2382188344387344,8,-1.764999389648409,-4.274993896484347,-6.797500610351534,-3.050003051757784,-20.410003662109318,0,-0.0813109096443202,-2.112437361744462,230.63999938964844,2.7358495998157424,230.00999450683597,-1.2461422892735297,230.6000061035156,-0.0813109096443202
12226,2021-08-31,232.8600006103516,233.25,231.8699951171875,232.91000366210938,945200.0,0.00021478051751322447,2.780857423548839,-0.0384637956735364,46.4778509627319,55.85993749984126,-2.189511547891783,-2.313241099852661,-5.67083334211253,-3.472063689041562,8.868713988796616,1.3800048828125,2.0274308430646215,2.0084999084473054,-2.5663559878817637,6.5833558047763745,-0.2789280397172149,4.295927856611826,2.2912931436767394,81.36540870764823,26.732431441207922,2.2874279481645297,8,-1.8150024414062784,-4.324996948242216,-6.847503662109403,-3.1000061035156534,-17.61000061035159,1,-0.08417077236168458,-2.1111362287715782,232.80999755859372,-2.112437361744462,230.63999938964844,2.7358495998157424,230.00999450683597,-0.08417077236168458
12227,2021-09-01,231.27999877929688,232.97999572753903,230.1100006103516,232.97999572753903,678000.0,-0.006785200665263891,2.3764709050273773,33.99786389992721,45.39006708446104,54.627519265610125,-0.435872990080469,-0.46736996379894435,-3.9282330012923694,-1.7886428584225769,8.717913356230625,2.869995117187443,1.341459358675138,0.24449844360350426,-4.0682362344872445,4.557233121694253,-1.91186889544187,2.4008657826488786,3.7372690386157217,52.214073563153676,0.21733099754022334,2.1563673390453806,9,-0.12000274658203125,-2.7449951171875,-4.880001068115234,-1.5200042724609375,-14.880004882812472,2,-0.10658074207275947,2.780857423548839,232.8600006103516,-2.1111362287715782,232.80999755859372,-2.112437361744462,230.63999938964844,-0.10658074207275947
12228,2021-09-02,231.1300048828125,232.8600006103516,229.7700042724609,232.1300048828125,878400.0,-0.0006485381238154897,1.5122008708704866,0.588236350091114,43.19831204062217,52.80356015030419,-0.15654671008459786,0.009985403821218597,-3.562450729573982,-1.500403312324977,8.26017798253983,3.089996337890682,0.7585323254079412,-0.11299591064454262,-3.980516988064295,3.7545251667752098,-2.0467564493544046,1.8207646280653194,3.7559175177066777,33.17082066416865,-14.590805133203311,1.9337605387098702,9,0.02999114990234375,-2.595001220703125,-4.730007171630859,-1.3700103759765625,-17.260009765625,3,-0.10496261520837724,2.3764709050273773,231.27999877929688,2.780857423548839,232.8600006103516,-2.1111362287715782,232.80999755859372,-0.10496261520837724
12229,2021-09-03,228.52999877929688,230.8300018310547,228.3500061035156,230.52999877929688,695100.0,-0.011249106773626782,-1.1017043397299688,2.0,26.563647690973,50.16074086681982,2.3732221880748057,2.817450917545841,-0.7898277210184403,1.2210992320507899,7.767668613284585,2.7799987792969034,0.7089067879638833,-2.753002166748047,-6.4815927482692075,0.9755884147731138,-4.617297457508641,-0.8887068759874523,6.227205112176762,3.260743369877598,-36.89004041208069,1.8642952907605816,9,2.5800018310546875,0.0050048828125,-2.1824989318847656,0.154998779296875,-14.929992675781278,4,-0.08970375928544028,1.5122008708704866,231.1300048828125,2.3764709050273773,231.27999877929688,2.780857423548839,232.8600006103516,-0.08970375928544028
12230,2021-09-07,221.5800018310547,227.13999938964844,221.13999938964844,226.6000061035156,1759600.0,-0.030411748940471273,-1.0338951490057233,2.5100021362304545,19.68754495177187,45.91236892366133,8.808873319834134,9.822937527210456,6.243657673761987,8.259319950875323,7.760082961784984,7.3899993896484375,0.3236998867165539,-9.418498992919922,-14.8949862425128,-3.9420117433270434,-12.156742617716361,-6.680255368123483,12.920914148900636,3.6333808359195157,-33.8534617330877,2.738243624796436,9,5.924995422363281,6.775001525878906,4.524997711181641,6.649993896484375,-6.8000030517578125,1,-0.040843049810325605,-1.1017043397299688,228.52999877929688,1.5122008708704866,231.1300048828125,2.3764709050273773,231.27999877929688,-0.040843049810325605
12231,2021-09-08,221.80999755859372,222.83999633789062,220.0399932861328,221.17999267578125,972300.0,0.0010379805291020894,1.0817847661833775,-0.12549887382937033,24.922331091461317,42.014846409257274,8.054141733124624,9.372522338803861,6.04673945472112,8.075392419040753,8.90423690825018,2.8000030517578125,-0.21837117873243983,-8.743502807617205,-15.59295826171865,-1.8940473535157594,-12.168230534667913,-5.318775080566496,11.889263425943199,13.678546665471558,-26.99887635580886,3.4247277270507213,9,5.144996643066435,5.99500274658206,4.2950019836426065,5.99500274658206,-0.3800048828124716,2,-0.04242371293306357,-1.0338951490057233,221.5800018310547,-1.1017043397299688,228.52999877929688,1.5122008708704866,231.1300048828125,-0.04242371293306357
12232,2021-09-09,219.9900054931641,222.5800018310547,219.69000244140625,222.0,859100.0,-0.008205185002758353,-1.2145584013937527,-3.1904427436544296,20.977896910078087,38.084111534464114,9.175760658994164,10.648444967410512,7.931890517211087,9.934530589539264,9.44434709922874,2.8899993896484375,-0.558140881385782,-9.871495056152327,-18.003577423460854,-1.7394126888437995,-13.937536239806576,-5.805453872498077,12.616514075500504,2.2779278167649535,-38.479319294911114,4.066041183654257,9,6.789993286132784,7.639999389648409,6.084991455078097,7.81499481201169,3.479995727539034,3,-0.02154645836086122,1.0817847661833775,221.80999755859372,-1.0338951490057233,221.5800018310547,-1.1017043397299688,228.52999877929688,-0.02154645836086122
12233,2021-09-10,218.77999877929688,221.16000366210938,218.63999938964844,220.8600006103516,649500.0,-0.005500280392987333,-1.1355962887531115,1.0348296097231684,18.01412450427607,33.496322017090044,9.638903631045707,11.35369036367581,9.176286124664045,11.192532851205527,9.966567964884806,2.5200042724609375,-1.135856338267672,-10.39150161743163,-19.79484430735866,-0.9881589275045997,-15.093172962395158,-5.6898302724681,12.534869076641883,1.1484771255901982,-39.03783907511426,4.701671344963517,9,7.474998474121094,8.325004577636719,7.2949981689453125,9.025001525878906,3.0099945068359375,4,-0.010878530469384473,-1.2145584013937527,219.9900054931641,1.0817847661833775,221.80999755859372,-1.0338951490057233,221.5800018310547,-0.010878530469384473
12234,2021-09-13,219.3500061035156,221.0,217.3800048828125,220.4199981689453,824400.0,0.0026053904717027176,2.2466386123370623,0.5144188093753506,19.627718677130105,29.42883265705617,8.15676409666014,10.232463200206979,8.614150337893278,10.611092883707471,10.808798039943461,3.6199951171875,-1.8041971051146106,-9.138494873046909,-19.320072708005767,1.0430829619119493,-14.229283790526353,-4.047705955567466,10.443877536468335,20.184450097008767,-19.433492265631397,5.090788917479433,9,5.964996337890653,7.125000000000028,6.724990844726591,8.454994201660185,3.8899993896484943,0,-0.02498295342532142,-1.1355962887531115,218.77999877929688,-1.2145584013937527,219.9900054931641,1.0817847661833775,221.80999755859372,-0.02498295342532142
12235,2021-09-14,217.07000732421875,220.4600067138672,216.30999755859372,219.9600067138672,890800.0,-0.010394341079803193,1.1336811344068243,2.7009540379047525,17.680944742340856,26.229176410346053,8.905783530051536,11.683590503783336,10.843773444695216,12.879537634274953,11.211353258720793,4.150009155273466,-2.4660405413963815,-10.51199417114259,-21.38261606945821,0.3586277271730296,-15.947305120300399,-5.07668322198478,10.985933289761192,11.638742843790546,-26.191654504203477,5.435310949157802,9,7.574989318847628,8.8699951171875,9.004989624023438,10.734992980957031,6.5999908447265625,1,-0.01598563184051638,2.2466386123370623,219.3500061035156,-1.1355962887531115,218.77999877929688,-1.2145584013937527,219.9900054931641,-0.01598563184051638
12236,2021-09-15,220.1999969482422,220.5800018310547,216.25999450683597,216.7899932861328,987200.0,0.01441926345609068,1.0719392870472555,-1.1799323122086178,28.297148912620457,24.329963280141545,4.236646457692245,7.934992890267324,7.792552732289977,9.715680552933804,11.618035072875363,4.320007324218722,-3.2377091234893385,-6.731004333496088,-17.738565580055877,4.2765569130637004,-12.234784956775997,-1.2272237102161796,5.976592776875947,62.34173853419204,25.39699774928568,5.503780623279895,9,4.360000610351591,5.715003967285156,5.875,7.605003356933594,4.3300018310546875,2,-0.024613979309996425,1.1336811344068243,217.07000732421875,2.2466386123370623,219.3500061035156,-1.1355962887531115,218.77999877929688,-0.024613979309996425
12237,2021-09-16,217.83999633789062,220.1300048828125,217.6000061035156,219.8500061035156,851900.0,-0.010717532438959454,-1.0321355034807098,-0.5894450460447925,26.350563175726222,22.457991184041997,5.01731708125854,9.85184684402418,10.124283186394223,12.040839767332557,12.779274090848252,2.599990844726591,-4.240939989681834,-8.489004516601568,-20.116938941456453,3.138929908253317,-14.302971729029025,-2.6750373041741113,6.551606247936718,32.244875080575206,-4.503049347804669,5.813967212427444,9,5.7050018310546875,8.075004577636719,8.522502899169922,9.965003967285156,6.730010986328125,3,0.016479968776359044,1.0719392870472555,220.1999969482422,1.1336811344068243,217.07000732421875,2.2466386123370623,219.3500061035156,0.016479968776359044
12238,2021-09-17,215.88999938964844,217.05999755859372,214.55999755859372,216.4600067138672,2025500.0,-0.008951510195664647,1.8248762909706246,0.28358435564193285,22.73566237276809,22.032659482019227,5.116200902325687,11.251686137447848,12.067256462628364,13.91779694041108,14.659694360622973,3.2799987792969034,-5.218368775470481,-9.723501586914068,-22.086361241756038,2.639358067927901,-15.904931414335039,-3.5420717594930977,7.037913741960466,20.652194516315873,-13.593882559775658,6.181429827420979,9,4.959999084472656,9.175003051757812,11.970001220703125,11.915000915527344,9.619995117187528,4,0.03511048150671381,-1.0321355034807098,217.83999633789062,1.0719392870472555,220.1999969482422,1.1336811344068243,217.07000732421875,0.03511048150671381
12239,2021-09-20,215.47000122070312,215.6499938964844,212.2400054931641,213.1300048828125,1085200.0,-0.0019454266993964575,1.5259344658821934,-4.105203983295856,15.731215999421025,21.593067376202466,3.89881949882988,11.048910138867853,12.360761012961973,14.251352585669508,16.499986338582058,3.6499938964843466,-6.18407922347464,-9.388499450683582,-22.308614672767987,3.5316157714008227,-15.848557061725785,-2.92844183964138,5.784328796302731,38.72898256398977,9.899909197538896,6.460057611042206,9,2.0699996948242188,8.435005187988281,13.58749771118164,12.334999084472656,8.30999755859375,0,0.029331192414837393,1.8248762909706246,215.88999938964844,-1.0321355034807098,217.83999633789062,1.0719392870472555,220.1999969482422,0.029331192414837393
12240,2021-09-21,213.75999450683597,215.8600006103516,213.19000244140625,215.8600006103516,1026200.0,-0.007936170716013602,1.5428480083705385,-0.8974399102729632,14.57712878852179,20.44360045365363,4.897978636448443,12.036339194272074,13.918894361563986,15.851800815921166,18.149528763540417,2.669998168945341,-7.266687273278421,-10.248005676269514,-23.755730445292073,3.259719092753045,-17.001868060780794,-3.4941432917582347,5.691470605401548,18.225295936476634,-3.7947716942701106,6.753862384511276,9,3.650009155273409,10.14501190185544,15.300003051757784,14.045005798339815,8.440002441406222,1,0.044348854930500003,1.5259344658821934,215.47000122070312,1.8248762909706246,215.88999938964844,-1.0321355034807098,217.83999633789062,0.044348854930500003
12241,2021-09-22,215.6699981689453,217.7400054931641,214.75,215.2899932861328,1023600.0,0.008935271852508642,-3.095921907986912,-0.18095418016944473,21.399771984766744,20.490475461952368,2.263448963725807,9.437482496814141,11.876080443825515,13.847182766071086,19.75780277977327,3.980010986328125,-7.926369814057296,-7.593502044677734,-21.22154193893863,6.03453784958316,-14.407521991808181,-0.7794820975472874,2.3391750194775227,43.47266085066285,24.227974465198642,6.814019947130453,9,1.0300064086914062,7.910003662109375,13.997505187988281,12.135002136230469,10.8699951171875,2,0.03709370829471226,1.5428480083705385,213.75999450683597,1.5259344658821934,215.47000122070312,1.8248762909706246,215.88999938964844,0.03709370829471226
12242,2021-09-23,217.8800048828125,218.77999877929688,216.5,216.5,976300.0,0.010247168046693123,-2.304334365325077,3.631545133311918,27.427602649777725,21.53641747811922,-0.30992949494273603,6.562107088478342,9.507526601891186,11.504954186883879,21.325925946796737,3.1100006103515625,-7.761548947174418,-4.747495269775385,-18.11874699805324,8.62375645850247,-11.433121133914312,1.9381305943635425,-5.639999389648409,86.23861130878076,65.91526899517817,6.685625864138934,9,-1.2600021362304688,5.174995422363281,11.787498474121094,9.924995422363281,9.989990234375,3,0.030521359222757116,-3.095921907986912,215.6699981689453,1.5428480083705385,213.75999450683597,1.5259344658821934,215.47000122070312,0.030521359222757116
12243,2021-09-24,215.94000244140625,218.3500061035156,215.77999877929688,217.63999938964844,689800.0,-0.008903994850053776,-1.5445563252078913,-1.23187748783724,28.058565237832724,22.473178207086182,1.3240969988339373,7.7935541831161,11.246728364455976,13.26147093025179,23.421578365286873,2.5700073242187216,-7.907933490957248,-5.983998107910168,-19.19943915334204,7.231442937521706,-12.591718630626104,0.6237224148057692,-3.5691970825195085,56.57493496342768,32.68493005064147,6.60772052271593,9,0.470001220703125,7.114997863769531,13.727500915527344,11.864997863769531,12.899993896484375,4,0.039964827198490926,-2.304334365325077,217.8800048828125,-3.095921907986912,215.6699981689453,1.5428480083705385,213.75999450683597,0.039964827198490926
12244,2021-09-27,216.55999755859372,218.25,215.25,215.5,882600.0,0.0028711452726584152,-2.8461598654094447,-0.6235290949726521,38.77458824813941,24.81691637439713,0.2980640671817696,6.392376240890798,10.464458800821603,12.464841934239047,25.045929464184734,3.0,-7.796456274618691,-4.660002899169939,-17.412455784723704,8.092449986383826,-11.036229341946836,1.716223543606958,-4.06100833129878,60.286177548000566,32.43620464863243,6.376226442776884,9,-0.14999389648434658,6.49500274658206,13.107505798339872,10.785003662109403,13.610000610351591,0,0.041328024792855356,-1.5445563252078913,215.94000244140625,-2.304334365325077,217.8800048828125,-3.095921907986912,215.6699981689453,0.041328024792855356
12245,2021-09-28,213.8800048828125,217.1699981689453,213.6199951171875,216.0,1116100.0,-0.012375289554831581,-1.6893813288944375,-2.0000000000000537,34.01855409890101,25.452628061761637,2.769176823912062,7.991178311206227,13.056331170251326,14.928469571746746,26.514925921687205,3.5500030517578125,-7.573444583275773,-6.393495941162115,-18.306330951745423,5.519339069421193,-12.349913446453769,-0.43707843587046113,-1.255395464477516,5.038945370025372,-23.587267573894408,5.956417505291653,9,2.3050003051757812,9.174995422363281,16.17749786376953,13.464996337890625,15.399993896484375,1,0.04628760833397538,-2.8461598654094447,216.55999755859372,-1.5445563252078913,215.94000244140625,-2.304334365325077,217.8800048828125,0.04628760833397538
12246,2021-09-29,213.25999450683597,214.33999633789062,211.63999938964844,213.25999450683597,879300.0,-0.002898870216111349,1.499992935757847,-0.0,35.747550904604424,26.49673780941477,2.571658278695196,7.449454187253508,13.447991732234073,15.306833057825543,28.193359727884896,2.6999969482421875,-7.446506026053015,-6.0335060119628565,-16.751523920578848,4.6845118966531345,-11.392514966270852,-0.674497057654861,5.520004272460909,22.68900918305673,-8.887146993052792,5.359008954308001,9,1.9500045776366903,9.495002746582003,16.95500946044919,14.085006713867159,19.360000610351534,2,0.04192067275477518,-1.6893813288944375,213.8800048828125,-2.8461598654094447,216.55999755859372,-1.5445563252078913,215.94000244140625,0.04192067275477518
12247,2021-09-30,206.6300048828125,214.7899932861328,206.57000732421875,213.9499969482422,1100200.0,-0.031088763925720464,-1.2096774524341296,-100.0,29.073382005876326,27.200928879760127,8.319132103564044,12.793996049032415,19.759500230769703,21.641715122260507,30.871260317519212,8.219985961914062,-7.200215042308741,-11.43099594116211,-22.013677261861943,-0.8483146204622756,-16.722336601512012,-6.139655280812207,12.00719390869142,0.5093171885483954,-33.473402721670624,5.2913406603499125,9,6.0449981689453125,13.589996337890625,23.584999084472656,20.714996337890625,27.44000244140625,3,0.09635574666231084,1.499992935757847,213.25999450683597,-1.6893813288944375,213.8800048828125,-2.8461598654094447,216.55999755859372,0.09635574666231084
12248,2021-10-01,206.8699951171875,208.22999572753903,204.00999450683597,207.3500061035156,1471200.0,0.0011614491056664011,2.7678746594005896,0.06557534243719425,28.25780670983076,28.592772292027874,7.448375328446133,11.21849600687284,19.25463464771002,21.147968538617107,33.92349783437892,4.220001220703068,-7.414035117433627,-9.97800521850587,-19.786484596779133,-0.16952584023260897,-14.882244907642502,-5.07376552936924,11.284516015625002,20.084266201473643,-14.997611063467087,4.904239689136627,10,4.525001525878906,12.069999694824219,23.345008850097656,20.475006103515625,26.580001831054688,4,0.1015130299012379,-1.2096774524341296,206.6300048828125,1.499992935757847,213.25999450683597,-1.6893813288944375,213.8800048828125,0.1015130299012379
12249,2021-10-04,208.02999877929688,209.05999755859372,205.17999267578125,207.0,1683300.0,0.005607404116059644,1.5113329975408414,-2.145781677156971,33.61128907507788,30.707678990534106,5.723956914341613,8.900258970341696,17.875814827610782,19.81150727775369,37.04752065096241,3.8800048828124716,-7.3626296421151665,-7.79300155639649,-16.704913578236045,1.118910465443065,-12.248957567316268,-3.3370455454767125,9.275841355957027,30.5471364269861,-7.19031664423909,4.455956010919773,10,3.3649978637695312,10.909996032714844,22.18500518798828,19.31500244140625,26.790008544921875,0,0.10003363784408559,2.7678746594005896,206.8699951171875,-1.2096774524341296,206.6300048828125,1.499992935757847,213.25999450683597,0.10003363784408559
12250,2021-10-05,212.52999877929688,213.91000366210938,207.0399932861328,207.5800018310547,1372100.0,0.02163149558431776,-1.278605101940114,4.805827975467394,36.75302421852059,32.41359590539564,1.1523115276426097,3.8867687388020045,13.185112396072299,15.061067832473555,37.831033397434624,6.8700103759765625,-6.91465828391955,-2.840501403808588,-11.43500393954588,5.754001131928703,-7.1377526716772195,1.4567498640600434,3.97809061825194,79.03529904682094,42.5755862578486,4.297251267868646,10,-1.1350021362304688,6.409996032714844,17.522502899169922,14.81500244140625,22.180007934570312,1,0.0830000446570689,1.5113329975408414,208.02999877929688,2.7678746594005896,206.8699951171875,-1.2096774524341296,206.6300048828125,0.0830000446570689
12251,2021-10-06,212.3999938964844,212.8999938964844,208.17999267578125,211.6499938964844,1088200.0,-0.0006117013295025009,4.394287109375033,0.15151524492683482,39.82035517799445,33.79056840853084,0.8601390996107341,3.4526739269498705,13.095438763557212,14.928552806717448,38.43339636840477,4.720001220703153,-6.272510884333457,-2.5000061035156023,-10.627806005588582,5.627793798557377,-6.563906054552092,1.5638938475208874,3.3582098076216482,77.82931669492913,39.149543438280155,4.063899951036496,10,-1.2199935913086222,6.230003356933565,17.39000701904294,14.945007324218722,21.340011596679688,2,0.07947271830449831,-1.278605101940114,212.52999877929688,1.5113329975408414,208.02999877929688,2.7678746594005896,206.8699951171875,0.07947271830449831
12252,2021-10-07,215.25,216.07000732421875,213.41000366210938,214.5,795200.0,0.013418108217576385,1.225930844271924,1.0,48.84142080155571,36.09977458227784,-2.684466398841039,0.24174534747584175,10.115594022859966,11.845103029687294,38.64399935208767,3.6700134277343466,-5.299015213474689,0.5870002746582088,-7.1844906058742595,8.358491155190677,-3.2987451656080395,4.472745714924457,-11.240005493164034,93.20060984481852,50.08246922800361,3.8857454402662377,10,-4.120002746582031,3.2449951171875,14.540000915527344,12.095001220703125,23.339996337890625,3,0.08069684142711964,4.394287109375033,212.3999938964844,-1.278605101940114,212.52999877929688,1.5113329975408414,208.02999877929688,0.08069684142711964
12253,2021-10-08,216.3999938964844,217.38999938964844,213.2899932861328,214.75,871500.0,0.005342596499346763,1.2589534922823418,2.1999918619792047,51.64019836959745,37.5292868179954,-4.204496329092734,-1.154907453179959,8.763596325881451,10.543583004351234,38.51681618644128,4.100006103515625,-4.627031442401915,1.8559944152832202,-5.7205008345029,9.43248966506934,-1.9322532096098541,5.6442420401762945,-12.14879913330077,91.89185136123093,46.22665478680385,3.7882476248930623,10,-5.699996948242216,2.035003662109375,13.447505950927706,11.720008850097628,22.620010375976506,4,0.08165440816133684,1.225930844271924,215.25,4.394287109375033,212.3999938964844,-1.278605101940114,212.52999877929688,0.08165440816133684
12254,2021-10-11,213.8699951171875,217.8999938964844,213.83999633789062,216.1999969482422,771800.0,-0.011691307073267043,-2.397488364372338,-1.4121275454528397,50.18855093804675,39.32595313345604,-2.3425460271931797,0.9944800453281459,11.113799082819668,12.913150507744717,38.08146049821666,4.059997558593778,-4.328272541050353,-0.4000038146972713,-7.633269619895827,6.833261990501285,-4.016636717296564,3.216629087902021,-9.09324816894528,62.89135770898974,13.186985197320219,3.616632902599279,10,-2.9150009155273153,3.5500030517578125,15.97750473022461,14.250007629394531,28.20001220703125,0,0.09155095281283399,1.2589534922823418,216.3999938964844,1.225930844271924,215.25,4.394287109375033,212.3999938964844,0.09155095281283399
12255,2021-10-12,213.6000061035156,215.63999938964844,212.75,213.8800048828125,871600.0,-0.0012623978109878031,-1.9191751051925834,0.12017105547516266,46.24047710764569,40.491833822682835,-2.365175131878374,1.0447405054313776,11.235188284490306,13.02254333981034,37.50420464414274,2.8899993896484375,-3.9442199729371055,-0.4964927673340185,-7.6124856589675005,6.6195001242994636,-4.0544892131507595,3.0615036784827225,-8.035864338378843,55.76144801494437,5.051156952526519,3.557996445816747,10,-2.645011901855412,1.974990844726591,16.222496032714872,14.519996643066435,29.03999328613284,1,0.09934457216456938,-2.397488364372338,213.8699951171875,1.2589534922823418,216.3999938964844,1.225930844271924,215.25,0.09934457216456938
12256,2021-10-13,214.77999877929688,216.75999450683597,213.1999969482422,214.2899932861328,969500.0,0.0055243101220203705,-1.666666666666688,-1.7500272479562256,44.15092514432527,42.16711639362161,-3.695502198649507,-0.5925023284443682,9.751863407740956,11.687983840637628,36.82747784585464,3.5599975585937784,-4.064201291542815,0.9544998168945256,-5.571127393081213,7.480127026870264,-2.3083137880933577,4.217313421882409,-8.475705886279258,39.41749874077784,-6.517851520172975,3.2628136049878753,10,-3.8250045776366903,-1.3550033569335938,13.150001525878906,13.340003967285156,26.19000244140625,2,0.0927926624818074,-1.9191751051925834,213.6000061035156,-2.397488364372338,213.8699951171875,1.2589534922823418,216.3999938964844,0.0927926624818074
12257,2021-10-14,221.42999267578125,221.77999877929688,216.1000061035156,216.1000061035156,1087100.0,0.030961886275629125,-1.1313347036695498,10.877401675334035,58.795253293282016,45.560166014005084,-8.968470733940336,-7.335866297102427,2.9669149350281714,4.91924591680214,35.933045480109406,7.0,-3.6452765697237055,7.424993896484381,0.26750489881717954,14.582482894151582,3.84624939765078,11.003738395317981,-14.429957722555628,96.12396289224218,49.40561363036298,3.578744498833598,10,-7.9499969482421875,-8.134994506835938,5.950004577636719,6.375007629394531,20.510009765625,3,0.055593249444790604,-1.666666666666688,214.77999877929688,-1.9191751051925834,213.6000061035156,-2.397488364372338,213.8699951171875,0.055593249444790604
12258,2021-10-15,223.47000122070312,224.5200042724609,221.91000366210938,222.5200042724609,956900.0,0.009212882682559043,-1.4055325462510198,0.17823627421229962,60.588429498540556,48.55762606105649,-9.394020834302268,-9.253305175943467,0.8328622659712437,2.763166807518246,34.61595275416609,3.090011596679659,-3.173377983166489,9.086002349853516,0.795220479574823,17.37678422013221,4.940611414714169,13.231393284992862,-15.287569161391815,91.07899175351577,44.173493074425885,4.14539093513934,10,-7.69000244140625,-9.205001831054688,3.7350006103515625,4.160003662109375,18.639999389648466,4,0.06766006638293565,-1.1313347036695498,221.42999267578125,-1.666666666666688,214.77999877929688,-1.9191751051925834,213.6000061035156,0.06766006638293565
12259,2021-10-18,221.7899932861328,223.67999267578125,220.8300018310547,221.8999938964844,711700.0,-0.0075178230876327135,-1.807895547855108,-0.11579048812222566,62.5039377144034,51.418838671710134,-6.209935109770527,-7.457913709512638,2.3731868104869704,4.35687292022061,32.744544432989564,2.8499908447265625,-1.8315975197905914,7.089994812011724,-1.83275306881211,16.01274269283556,2.6286208715998214,11.551368752423627,-11.973804005506537,76.80535263087634,23.5876499843274,4.461373940411912,10,-5.439994812011719,-7.524993896484375,4.890007019042969,5.315010070800781,22.260009765625,0,0.0776861513499374,-1.4055325462510198,223.47000122070312,-1.1313347036695498,221.42999267578125,-1.666666666666688,214.77999877929688,0.0776861513499374
12260,2021-10-19,223.2400054931641,224.1199951171875,222.25999450683597,223.1699981689453,542400.0,0.00653777109394027,1.0328024681063643,-0.6364266888612398,65.37278745149945,54.25799781321069,-6.683844916724951,-8.602338513975809,0.8122896812571696,2.815660131914541,30.901384688090705,2.3300018310546875,-0.3265797054149573,8.066006469726602,-1.6209665874455652,17.75297952689877,3.2225199411405185,12.909492998312686,-11.95343471335434,88.69259760496524,30.30731102163186,4.843486528586081,10,-4.605003356933622,-8.975006103515653,2.6549987792968466,3.235000610351534,18.519989013671875,1,0.08434868915836535,-1.807895547855108,221.7899932861328,-1.4055325462510198,223.47000122070312,-1.1313347036695498,221.42999267578125,0.08434868915836535
12261,2021-10-20,223.6699981689453,224.9199981689453,223.13999938964844,223.47999572753903,663400.0,0.0019261452481660335,-3.091974182685562,2.7140366172617276,82.44477694330241,57.991704051182545,-5.97545058977181,-8.856329864183238,0.1632239015624748,2.280713048642184,29.850112355852154,1.779998779296875,1.0187837055173645,8.095999145507818,-2.311122501431697,18.503120792447334,2.8924383220380605,13.299559968977576,-11.060084039870446,85.82765164949046,19.290248073521724,5.20356082346976,10,-4.834999084472656,-9.205001831054688,1.6225013732910156,2.2700042724609375,11.080001831054688,2,0.08481245306030916,1.0328024681063643,223.2400054931641,-1.807895547855108,221.7899932861328,-1.4055325462510198,223.47000122070312,0.08481245306030916
12262,2021-10-21,224.52999877929688,224.57000732421875,221.1199951171875,223.4900054931641,521700.0,0.0038449529100543778,5.160679009822754,5.4735785415987745,82.84970322568918,61.45942681297052,-6.012978702006535,-9.689364030783935,-1.0109554997212058,1.2962216464071332,28.977831759105143,3.45001220703125,2.071429234600828,8.623500061035145,-2.4944797563101417,19.74147987838043,3.0645101523624874,14.182489969707802,-10.442874565437563,90.46455406242305,17.305467008928247,5.558989908672645,10,-5.694999694824219,-10.06500244140625,0.7075004577636719,1.3850021362304688,13.580001831054716,3,0.0732196255769193,-3.091974182685562,223.6699981689453,1.0328024681063643,223.2400054931641,-1.807895547855108,221.7899932861328,0.0732196255769193
12263,2021-10-22,224.57000732421875,226.5500030517578,224.42999267578125,225.52999877929688,520400.0,0.00017818797104784956,-2.4193143504048433,-0.9230746658450595,82.10404168206755,65.00559245119504,-5.333019289928956,-9.538740398952825,-1.3308582174867922,1.1235059340345686,28.06712497096252,2.1200103759765625,3.0897836918602763,8.232008361816412,-3.5419720226176423,20.005988746250466,2.3450181695993706,14.118998554033453,-9.182938235749106,65.38469746522757,-12.620702234845496,5.88699019221703,10,-4.920005798339844,-9.290008544921875,0.15999221801757812,1.3449935913085938,7.579986572265653,4,0.07734779601315989,5.160679009822754,224.52999877929688,-3.091974182685562,223.6699981689453,1.0328024681063643,223.2400054931641,0.07734779601315989
12264,2021-10-25,225.50999450683597,226.33999633789062,222.94000244140625,224.0800018310547,605800.0,0.004185720051476549,1.200645906787947,-1.489588962711032,79.2342286303035,68.67156484260147,-4.970986120884703,-10.30202735010161,-2.559449721232511,0.04311451643786768,26.85148515842155,3.399993896484375,3.7005835091582355,8.724495697021524,-3.744814110102311,21.19380550414536,2.4898407934596207,14.959150600583428,-8.56011466350597,80.84701611022334,2.8491259683637935,6.234654903561911,10,-5.634994506835966,-10.229995727539091,-2.552494049072294,-0.4449920654297159,5.300003051757756,0,0.07361095520319583,-2.4193143504048433,224.57000732421875,5.160679009822754,224.52999877929688,-3.091974182685562,223.6699981689453,0.07361095520319583
12265,2021-10-26,223.77999877929688,226.66000366210938,223.55999755859372,225.8699951171875,913600.0,-0.0076714813963008055,-1.4505988926817763,-1.4615433864014393,73.90758554543126,71.97786044272436,-1.8384297569282353,-8.213427208036109,-1.214712538143715,1.5990264297353747,25.261901719031655,3.1000061035156534,4.1442258003709185,6.499500274658203,-6.266640422880215,19.26564097219662,0.11642992588897982,12.882570623427426,-5.486101686786981,48.0144324785854,-28.765314515135408,6.3830703487692135,10,-2.399993896484375,-8.444999694824219,-3.0574951171875,0.12500762939453125,11.339996337890625,1,0.09058005354827192,1.200645906787947,225.50999450683597,-2.4193143504048433,224.57000732421875,5.160679009822754,224.52999877929688,0.09058005354827192
12266,2021-10-27,222.1999969482422,224.3500061035156,222.07000732421875,223.8500061035156,759800.0,-0.0070605140748658535,-1.3874477722831304,0.7894794480543048,65.42388378117528,72.71437494137916,1.0111156389952498,-6.249749929879414,0.01755873856876633,3.0310331380585467,23.069682352013114,2.2799987792968466,4.854402800893524,4.472498321533209,-8.326917658786982,17.2719143018534,-1.9272096686268867,10.872206311693304,-2.567522804596365,19.494587820530477,-52.92744366938624,6.399707990160093,10,1.5450057983398438,-6.864997863769531,-1.5424919128417969,1.7050094604492188,13.720001220703125,2,0.08802879310187373,-1.4505988926817763,223.77999877929688,1.200645906787947,225.50999450683597,-2.4193143504048433,224.57000732421875,0.08802879310187373
12267,2021-10-28,226.5399932861328,227.13999938964844,218.7100067138672,221.5,1122100.0,0.019531936982436493,1.70191835087848,-3.054524437046337,69.71229573115548,73.72813785611417,-2.824863693888716,-9.509202308011737,-4.51923192937619,-1.4202903361755261,20.168135885122606,8.42999267578125,5.918384931449481,7.816995239257807,-4.4334981784537035,20.067488656969317,1.6917485304020374,13.942241948113576,0.1200103759765625,92.88248369136312,21.976317517704416,6.125246708855759,10,-3.614990234375,-10.964996337890625,-6.399990081787109,-2.6349868774414062,12.730010986328097,3,0.036240871180293066,-1.3874477722831304,222.1999969482422,-1.4505988926817763,223.77999877929688,1.200645906787947,225.50999450683597,0.036240871180293066
12268,2021-10-29,227.8699951171875,229.1000061035156,225.5399932861328,225.8500061035156,1480000.0,0.005870936128151261,-1.6969644425948829,0.4007920048682924,78.54813677158216,75.51082664024514,-3.8723039746566883,-9.6816539172043,-6.0449467047409655,-2.849267683238736,16.6126390242542,3.560012817382784,7.102559488525031,8.096997070312511,-3.4558852275637264,19.64987936818875,2.3205559213743925,13.87343821925063,-9.159988403320312,88.16158750159735,15.570678136545865,5.776441148938121,10,-3.9649887084960938,-11.314994812011719,-8.032493591308594,-3.9649887084960938,12.110000610351534,4,0.04493792825991827,1.70191835087848,226.5399932861328,-1.3874477722831304,222.1999969482422,-1.4505988926817763,223.77999877929688,0.04493792825991827
12269,2021-11-01,228.83999633789062,230.00999450683597,225.4199981689453,228.2100067138672,1122300.0,0.0042568185434166406,2.0909212344777934,0.31187774773004956,80.2140949578235,77.15986080761448,-4.1762742771682895,-9.499742581155061,-7.215352913072536,-3.9193566688058468,13.17728561766578,4.589996337890653,7.357825634822035,8.026498413085932,-2.798791673094513,18.851788499266377,2.613853369995695,13.439143456176168,-10.129989624023438,89.64602271806567,14.30970963422294,5.412645043090224,11,-4.4799957275390625,-11.830001831054659,-9.107494354248047,-4.934989929199219,11.730010986328125,0,0.014464244063814968,-1.6969644425948829,227.8699951171875,1.70191835087848,226.5399932861328,-1.3874477722831304,222.1999969482422,0.014464244063814968
12270,2021-11-02,230.1699981689453,230.6199951171875,227.2400054931641,229.5,961800.0,0.005811929087303769,3.3057410269119387,1.063506672802577,80.33108611619161,76.92500627126884,-4.939299120614521,-9.950613310780966,-8.74088439682879,-5.343846297074208,11.405255730305829,3.379989624023409,7.435509044044039,8.474500274658197,-2.383502456182157,19.332503005498552,3.0454989092380345,13.90350164007836,-11.007991943359372,96.22168441308695,15.666816558337146,5.429001365420176,11,-5.504997253417969,-12.855003356933594,-10.437496185302734,-6.264991760253906,11.440002441406278,1,0.0027805508743092844,2.0909212344777934,228.83999633789062,-1.6969644425948829,227.8699951171875,1.70191835087848,226.5399932861328,0.0027805508743092844
12271,2021-11-03,229.27999877929688,229.9199981689453,225.92999267578125,229.75,882900.0,-0.003866704595423265,8.851895109637555,-0.7014962763898062,70.01529768231548,75.49896121089398,-3.542350410302703,-8.148967727668122,-8.054017748544823,-4.549359661913655,9.506757524349766,4.2400054931640625,7.586358925170828,6.740500640869129,-3.691016295277848,17.172017577016106,1.5247421727956407,11.956259108942618,-9.430513220214834,88.74897025494117,9.743644999775611,5.2157584680734885,11,-4.614997863769531,-11.965003967285156,-9.659996032714844,-5.374992370605469,13.490005493164034,2,0.025471023940087267,3.3057410269119387,230.1699981689453,2.0909212344777934,228.83999633789062,-1.6969644425948829,227.8699951171875,0.025471023940087267
12272,2021-11-04,232.6199951171875,234.0,229.8800048828125,229.8800048828125,1183000.0,0.014567325347492277,-2.007306424307226,-5.829751314849685,71.87946507409006,74.36289714334093,-6.273862587719947,-10.667872408787787,-11.563813727942062,-7.959710329647407,8.774986969510723,4.720001220703125,7.616879865854827,9.21199722290038,-1.5512188026331444,19.975213248433903,3.8303892101336317,14.593605235667127,-12.124278984619139,83.91603043932143,6.171998019934932,5.381608012766758,11,-6.264991760253906,-13.614997863769531,-13.637496948242188,-9.014991760253906,10.80999755859375,3,0.014186239880606077,8.851895109637555,229.27999877929688,3.3057410269119387,230.1699981689453,2.0909212344777934,228.83999633789062,0.014186239880606077
12273,2021-11-05,234.07000732421875,235.5399932861328,233.30999755859372,234.6100006103516,841100.0,0.006233394538164072,-1.1650309247805315,-0.19707854406131306,79.69054479316151,74.41359893921403,-6.967266868927368,-11.30587459727991,-13.151256461422605,-9.406734376332906,8.506766200844758,2.9199981689453125,7.240863130745254,9.778508758544916,-1.453281159103227,21.01029867619306,4.1626137997208446,15.394403717368988,-12.49394848225586,85.47444000820235,7.297240634935093,5.615894958824077,11,-6.94500732421875,-14.295013427734375,-17.62250518798828,-13.0,7.6299896240234375,4,0.022215562803992395,-2.007306424307226,232.6199951171875,8.851895109637555,229.27999877929688,3.3057410269119387,230.1699981689453,0.022215562803992395
12274,2021-11-08,233.4499969482422,236.38999938964844,232.47000122070312,235.63999938964844,683900.0,-0.0026488245250394504,1.1246588484377327,4.055610500437775,75.71785469947486,74.61473995632998,-5.702166541532847,-9.637908419207378,-12.699024754081819,-8.709710481169736,8.435778129170968,3.9199981689453125,6.764034954613123,8.17949829101562,-2.633055645510666,18.992052227541905,2.7732213227524767,13.585775259278762,-10.47754466186231,71.89292013064784,-4.749501174187046,5.406276968263148,11,-5.899993896484375,-12.665000915527344,-18.282501220703125,-13.659996032714844,11.600006103515625,0,0.02797172355819133,-1.1650309247805315,234.07000732421875,-2.007306424307226,232.6199951171875,8.851895109637555,229.27999877929688,0.02797172355819133
12275,2021-11-09,234.82000732421875,235.6199951171875,231.77999877929688,232.88999938964844,679200.0,0.005868538847230376,1.1756454757263088,-0.8812811794543073,76.81576813125912,75.88050488411707,-5.969187075679855,-9.841222729164599,-14.294309620877556,-9.938393328665825,8.040278728813446,3.839996337890625,6.40461999089672,8.488508605957037,-1.645406097061965,18.62242330897604,3.421551254447536,13.555465957466538,-10.237449385446638,84.99052526086531,9.11712661150682,5.066957351509496,11,-7.2700042724609375,-13.105010986328125,-19.652511596679688,-15.030006408691406,10.569992065429688,1,0.02448684022082026,1.1246588484377327,233.4499969482422,-1.1650309247805315,234.07000732421875,-2.007306424307226,232.6199951171875,0.02448684022082026
12276,2021-11-10,234.7100067138672,236.42999267578125,234.3800048828125,234.3800048828125,645200.0,-0.0004684464991080439,-11.42409950524807,0.17098470174328972,75.39919122422695,76.51238216112503,-4.356116750445807,-8.602620526547554,-14.417118384480716,-9.74295347972685,8.027554016597,2.04998779296875,6.217543432232105,7.382007598876953,-1.8484803715421663,16.612495569296073,2.7667636136673934,11.997251584086513,-8.710555800989908,73.74062339840656,-0.27523273898431455,4.615243985209564,11,-3.7850112915039062,-12.405014038085938,-19.542510986328125,-14.920005798339844,3.4699859619140625,2,0.029397953641133512,1.1756454757263088,234.82000732421875,1.1246588484377327,233.4499969482422,-1.1650309247805315,234.07000732421875,0.029397953641133512
12277,2021-11-11,233.7400054931641,234.3600006103516,232.44000244140625,234.1499938964844,523000.0,-0.004132764658328458,3.626491405460129,-1.2423822074259028,71.86454688271994,75.76976106236256,-2.5226743673958083,-7.023180244069891,-13.645062087262119,-8.7004292923273,8.328125046087074,2.2700042724609375,6.274249798911427,5.796505737304727,-3.4197223857382255,15.01273386034768,1.188391675783265,10.40461979882619,-6.280278733480259,42.150737345033455,-31.595486677451824,4.608114061521471,11,-2.8150100708008097,-9.150009155273466,-18.835006713867216,-13.950004577636747,1.8199920654296307,3,0.038632662646878035,-11.42409950524807,234.7100067138672,1.1756454757263088,234.82000732421875,1.1246588484377327,233.4499969482422,0.038632662646878035
12278,2021-11-12,238.58999633789062,238.75,233.38999938964844,234.8699951171875,1078500.0,0.020749511126662457,1.6534600364095087,-9.073430347240315,76.28615603325773,75.33332340407748,-6.361050743199769,-11.25962613007124,-18.635886242237802,-13.423411150944077,8.37465392169315,5.3600006103515625,6.9160517393136445,9.89049682617187,-0.21801523660639077,19.99900888895013,4.8362407947827535,14.944752857560985,-9.874432349953167,97.70439549373229,23.8295827481453,5.054256031389124,11,-6.25,-12.839996337890625,-23.77750015258789,-18.79999542236328,-1.899993896484375,4,0.020285830974389407,3.626491405460129,233.7400054931641,-11.42409950524807,234.7100067138672,1.1756454757263088,234.82000732421875,0.020285830974389407
12279,2021-11-15,239.0200042724609,241.6100006103516,238.17999267578125,238.9900054931641,756500.0,0.0018022881980404026,-3.1575238588444527,0.00806418533678546,82.31548894386424,75.55381260715221,-5.805696086912263,-10.891007641810688,-19.120815643440295,-13.731242357039292,8.89242778548206,3.430007934570341,7.126846591973788,9.459004211425764,-1.0970362632727415,20.01504468612427,4.1809839740765256,14.737024448775003,-8.698930522593457,73.65212761498758,-3.3495220018343588,5.278020237349247,11,-5.250007629394503,-11.840003967285128,-24.45250701904294,-19.230003356933565,-1.2799987792968182,0,0.01121241999781053,1.6534600364095087,238.58999633789062,3.626491405460129,233.7400054931641,-11.42409950524807,234.7100067138672,0.01121241999781053
12280,2021-11-16,242.07000732421875,243.05999755859372,239.8600006103516,240.0500030517578,872600.0,0.01276045099673384,-1.6666539510576366,67.33621566645516,89.66064620428241,77.73662910959297,-7.811643162639399,-13.131228276017964,-21.967377768303948,-16.64600046615243,9.425994219639813,4.0399932861328125,7.130816946936164,11.567507171630865,0.06845186190201957,23.06656248135971,5.817979516766428,17.317034826495302,-9.716926739464157,90.67805377073324,6.1376814814919385,5.749527654864426,11,-5.600006103515625,-14.165008544921875,-27.882511138916016,-22.280006408691406,-1.57000732421875,1,0.012310470679450125,-3.1575238588444527,239.0200042724609,1.6534600364095087,238.58999633789062,3.626491405460129,233.7400054931641,0.012310470679450125
12281,2021-11-17,242.63999938964844,243.2700042724609,240.19000244140625,242.0,957800.0,0.002354657942676308,2.242091568355097,0.31683071089188186,87.82890962908584,79.5087896157036,-7.026090954654364,-12.86685731076031,-22.33052562215235,-17.10320442725356,9.819455339794485,3.080001831054659,7.052672191548822,11.18899917602539,-1.0432021052733376,23.42120045732412,5.0728985353760265,17.305099816674755,-8.14553541012603,94.18278138230822,10.255722017571017,6.116100640649365,11,-5.114997863769531,-14.404998779296875,-29.375003814697266,-22.849998474121094,1.0899963378905966,2,0.011333663068403776,-1.6666539510576366,242.07000732421875,-3.1575238588444527,239.0200042724609,1.6534600364095087,238.58999633789062,0.011333663068403776
12282,2021-11-18,240.97000122070312,243.7400054931641,240.13999938964844,242.50999450683597,852400.0,-0.006882616935155461,-1.2500059604701796,-2.406241804353572,80.29600039523189,79.5760624603781,-4.522693419562472,-10.437185082191604,-20.410151326086662,-15.302957534369057,10.826419570036789,3.6000061035156534,6.870694795829138,8.697000885009771,-3.7839276329935956,21.177929403013138,2.4565366260080737,14.937465144011469,-4.720429182593023,73.23668947866551,-9.73524911122253,6.240464259001687,11,-3.2099990844726562,-11.049995422363281,-28.780006408691406,-21.18000030517578,4.7400054931640625,3,-0.011578240157647302,2.242091568355097,242.63999938964844,-1.6666539510576366,242.07000732421875,-3.1575238588444527,239.0200042724609,-0.011578240157647302
12283,2021-11-19,241.94000244140625,243.0800018310547,240.6000061035156,241.92999267578125,1047800.0,0.004025402397764388,1.1659270512666995,-0.006499876145652592,80.29600039523189,80.08474531546221,-4.759441999389196,-10.58167527421304,-21.07433460640678,-16.1446887748871,11.425304676254692,2.479995727539091,7.303098869549871,8.798502349853521,-3.841896386763409,21.43890108647045,2.478302981545056,15.118701718161986,-4.19234371228535,67.62591902431761,-13.902738707201706,6.320199368308465,11,-4.180000305175781,-10.714996337890625,-28.552505493164062,-22.150001525878906,5.1300048828125,4,-0.026370194339225272,-1.2500059604701796,240.97000122070312,2.242091568355097,242.63999938964844,-1.6666539510576366,242.07000732421875,-0.026370194339225272
12284,2021-11-22,242.1100006103516,244.3000030517578,241.1000061035156,242.4199981689453,801300.0,0.0007026459751586778,-1.7467943260553085,-30.969512195119112,79.17886026066708,80.34731110761865,-3.9915923321952675,-9.95465829665423,-20.948609989090954,-16.20089176530152,12.544855591037862,3.199996948242216,7.471291464225544,8.138500213623075,-4.571790643809038,20.84879107105519,1.7833547849070044,14.493645642339146,-3.163872528422047,50.675647810846435,-27.796710418316884,6.355145428716061,11,-3.7399978637695597,-10.604995727539091,-27.087501525878935,-22.319999694824247,3.300003051757784,0,-0.022386510905297974,1.1659270512666995,241.94000244140625,-1.2500059604701796,240.97000122070312,2.242091568355097,242.63999938964844,-0.022386510905297974
12285,2021-11-23,244.0500030517578,244.4499969482422,241.83999633789062,242.9199981689453,802700.0,0.008012896768062161,1.7046741089782107,-3.6452057491635554,84.33283842230982,81.3399385740723,-5.011661973543539,-10.854749272680863,-22.49074706238042,-18.030470302439056,13.656824360265606,2.6100006103515625,7.4267261561644204,9.06500244140625,-3.454754171929636,21.584759054742136,2.805124134738321,15.324880748074179,-4.033099975862626,90.71939389648091,12.98734711431264,6.259878306667941,11,-5.605003356933594,-12.470001220703125,-28.742504119873047,-24.26000213623047,2.75,1,-0.02585534718168192,-1.7467943260553085,242.1100006103516,1.1659270512666995,241.94000244140625,-1.2500059604701796,240.97000122070312,-0.02585534718168192
12286,2021-11-24,241.75999450683597,244.0500030517578,240.6300048828125,243.2400054931641,888000.0,-0.009383357985191965,1.206446087358897,-1.309738576212596,72.3362237474356,81.39234711459626,-1.8064081628734243,-7.403817430375909,-19.922184485243207,-15.5957686346799,15.079606206647284,3.4199981689453125,7.5436675380232145,5.796994018554727,-5.515318791683313,17.109306828792768,0.140837613435707,11.453150423673748,2.6900024414062216,37.586914961411125,-37.73685870413344,5.656156405119013,11,-2.8399963378906534,-10.179992675781278,-25.309993743896513,-21.969993591308622,1.7200012207030682,2,-0.005211757674822182,1.7046741089782107,244.0500030517578,-1.7467943260553085,242.1100006103516,1.1659270512666995,241.94000244140625,-0.005211757674822182
12287,2021-11-26,234.75,241.25999450683597,234.16000366210938,237.52999877929688,1061700.0,-0.02899567615037213,-2.5858616995861765,1.8783636101202137,51.30667210869036,78.61684890075544,5.992048487479565,0.2664478230536531,-12.63326800062734,-8.520612110925924,15.338711279479938,7.599990844726591,7.360069736573337,-1.6235008239746094,-12.057837816453969,8.81083616850475,-6.840669320214289,3.5936676722650702,9.699996948242188,5.7336902122737685,-65.48443820920416,5.217168496239677,11,4.555000305175781,-3.1699981689453125,-18.10000228881836,-14.959999084472656,12.830001831054688,4,0.03825344292881372,1.206446087358897,241.75999450683597,1.7046741089782107,244.0500030517578,-1.7467943260553085,242.1100006103516,0.03825344292881372
12288,2021-11-29,238.1100006103516,238.94000244140625,235.22000122070312,236.6499938964844,846400.0,0.014313101641540316,1.3846082367843622,-0.5251825017838521,58.10153351839124,75.92640940903622,2.85727296319385,-2.4106585179237356,-15.60668851782404,-11.773216183857897,16.129398524097965,4.19000244140625,7.346008002638996,1.2244995117187898,-8.428654124299214,10.877653147736794,-3.602077306290198,6.051076329727778,5.940002441406222,38.38677867327069,-31.393289937017933,4.826576818008998,11,1.1949996948241903,-6.529998779296903,-21.46000289916995,-18.319999694824247,8.520004272460909,0,0.031918046634052955,-2.5858616995861765,234.75,1.206446087358897,241.75999450683597,1.7046741089782107,244.0500030517578,0.031918046634052955
12289,2021-11-30,232.1499938964844,236.72000122070312,231.50999450683597,236.6100006103516,2850700.0,-0.025030476244550015,1.2264948208236621,-3.054785071538309,45.99698210032278,71.07489117526293,8.649917079285075,4.0159387170378125,-9.307847197621612,-5.796063196691421,17.13315729246185,6.600006103515625,7.350738907696012,-4.901007080078102,-14.074976079799427,4.2729619196432225,-9.487991579938779,-0.3140225802174257,11.504409179687485,4.945898523175914,-60.31139622969988,4.586984499860669,11,5.830001831054659,-0.5699920654297159,-14.684993743896513,-12.35999298095706,14.450012207031193,1,0.06426885125996251,1.3846082367843622,238.1100006103516,-2.5858616995861765,234.75,1.206446087358897,241.75999450683597,0.06426885125996251
12290,2021-12-01,230.80999755859372,237.67999267578125,230.7700042724609,235.5800018310547,1095100.0,-0.005772114465306344,-1.8494851328775397,1.0695060744258353,44.36088931642126,66.24511114052243,9.191271110425134,5.6985059679950325,-7.582474030820492,-4.447975511394247,17.947027610119566,6.909988403320341,6.712095162705765,-6.273003387451212,-15.349862956835153,2.80385618193273,-10.811433172143182,-1.7345736027592409,12.115741003418009,0.3011542907305139,-61.24411327737554,4.538429784691966,12,6.800003051757841,0.7700042724609659,-13.232498168945284,-11.019996643066378,15.320007324218778,2,0.06325551864281476,1.2264948208236621,232.1499938964844,1.3846082367843622,238.1100006103516,-2.5858616995861765,234.75,0.06325551864281476
12291,2021-12-02,235.1199951171875,236.1000061035156,231.4900054931641,231.9199981689453,989500.0,0.018673357324999085,-1.2709461617964897,-0.6708582981187201,51.819606659624725,63.08106739212164,4.137482372702095,1.9483522255799812,-11.510641124288327,-8.724737152080877,18.892857659373007,5.290008544921875,5.975895114341284,-2.2550056457519645,-10.623000117290047,6.112988825786118,-6.439002881520992,1.9289915900170627,6.833284701660176,41.4680161519306,-21.599816138946522,4.183997235769036,12,2.4900054931640625,-3.5399932861328125,-16.762493133544922,-15.329994201660156,8.720001220703125,3,0.0496767955815447,-1.8494851328775397,230.80999755859372,1.2264948208236621,232.1499938964844,1.3846082367843622,238.1100006103516,0.0496767955815447
12292,2021-12-03,235.9199981689453,236.6100006103516,232.83999633789062,235.6199951171875,939100.0,0.00340253091345577,3.488079127346591,0.09375104308227833,46.05846272365024,59.27689653972367,2.8449838250110986,1.4843570306559855,-11.982891110590202,-9.510625196470755,19.101530289816708,3.770004272460966,4.688288519206708,-1.6200027465820312,-9.71903813241795,6.479032639253887,-5.6695204394999905,2.429514946335928,5.138619606191412,63.03543513705845,4.169246774071752,4.049517692917957,12,1.69000244140625,-4.339996337890625,-16.37999725341797,-16.12999725341797,8.210006713867188,4,0.032044750836170754,-1.2709461617964897,235.1199951171875,-1.8494851328775397,230.80999755859372,1.2264948208236621,232.1499938964844,0.032044750836170754
12293,2021-12-06,239.2700042724609,241.8500061035156,237.58999633789062,238.22999572753903,969300.0,0.014199754702933776,-2.6724106179790716,3.4666598850516253,50.33976616191152,56.07255275097306,-1.03213055103177,-1.5347934980689217,-14.896917581193776,-12.835036273988635,19.318920657961534,5.930007934570284,3.5995569517293973,1.4700035095214616,-6.492716668884299,9.432723687927222,-2.5113565796814328,5.451363598724356,-8.5,76.71478876633813,18.904353938585665,3.981360089202885,12,-1.6600036621093466,-4.335006713867159,-20.02000427246091,-19.805007934570284,6.970001220703182,0,0.034730628203320624,3.488079127346591,235.9199981689453,-1.2709461617964897,235.1199951171875,-1.8494851328775397,230.80999755859372,0.034730628203320624
12294,2021-12-07,239.97999572753903,242.13999938964844,238.83999633789062,240.6000061035156,1090800.0,0.002967323284993384,-1.2758569887664544,-0.5961589248510814,46.966601187483775,51.920748613770165,-2.3200113502101374,-1.8240082958912183,-15.173677638709279,-13.49748033058458,19.38902174483312,3.3000030517578125,2.782365674728595,1.8534950256347429,-5.890720278203759,9.597710329473244,-2.0186126262844937,5.7256026775539794,-8.988391418457041,81.0025981555241,26.219908343063864,3.8721076519192477,12,-2.569992065429659,-5.044998168945284,-19.74999237060544,-21.040000915527315,7.029998779296932,1,0.027710681197042453,-2.6724106179790716,239.2700042724609,3.488079127346591,235.9199981689453,-1.2709461617964897,235.1199951171875,0.027710681197042453
12295,2021-12-08,240.57000732421875,241.05999755859372,236.4600067138672,240.8699951171875,974300.0,0.002458586578814703,12.529530562787153,0.4838431816503827,46.99740197881655,49.10532397281249,-3.861668599421506,-2.0671404737353782,-15.22827216617469,-13.982221716320453,19.437269898125468,4.599990844726534,1.8560671148671872,2.1560066223144645,-5.4977621342435725,9.809775378872502,-1.6708777559645398,5.982891000593469,-9.132467211914104,85.25828201696946,33.99464596678308,3.8268843782790145,12,-4.1150054931640625,-5.380012512207031,-19.885009765625,-21.63001251220703,3.269989013671875,2,0.025065463672577337,-1.2758569887664544,239.97999572753903,-2.6724106179790716,239.2700042724609,3.488079127346591,235.9199981689453,0.025065463672577337
12296,2021-12-09,241.6100006103516,243.6199951171875,239.22000122070312,240.4199981689453,662600.0,0.004323038011680547,-1.4512525820957691,-3.9668362156664223,50.945625251664005,49.06520765536512,-5.503978143176624,-2.7022443716678595,-15.689736584554595,-14.974814725920368,19.505342044246465,4.399993896484375,0.9579314667619769,2.851000213623081,-4.721389870198607,10.423390297444769,-0.9351948282877629,6.637195255533925,-9.744362126953206,81.35440877139867,31.512381477354097,3.7861950419108457,12,-4.415000915527372,-6.420005798339872,-20.62000274658206,-22.670005798339872,2.4400024414062216,3,0.018707852576642203,12.529530562787153,240.57000732421875,-1.2758569887664544,239.97999572753903,-2.6724106179790716,239.2700042724609,0.018707852576642203
12297,2021-12-10,242.7700042724609,243.75999450683597,240.8999938964844,242.7700042724609,721600.0,0.004801140926198988,1.8889180024659253,0.0,51.21951438240039,48.30053886247725,-6.042097550531508,-3.3213436766921802,-16.03206694061862,-16.084343144419194,20.175077273268656,2.8600006103515625,-0.3021302162345876,3.5595039367675554,-3.8274117127740794,10.94641958630919,-0.13395388800327623,7.252961761538387,-10.199104391035178,86.43846726252613,37.24129519499947,3.693457824770821,12,-5.505004882812472,-5.605003356933565,-21.780006408691378,-23.83000946044919,-0.540008544921875,4,0.004407431093624181,-1.4512525820957691,241.6100006103516,12.529530562787153,240.57000732421875,-1.2758569887664544,239.97999572753903,0.004407431093624181
12298,2021-12-13,243.42999267578125,244.7400054931641,242.1100006103516,243.55999755859372,1114300.0,0.0027185747485494183,1.1124361158432226,-100.0,51.911923380731885,48.95775456030048,-6.557696364520666,-3.7946960822226288,-15.857591048955413,-16.661084563883634,20.00461385056099,2.6300048828125,-1.092684014263881,3.977492523193348,-3.6374345840790454,11.592419630465741,0.1700289695571371,7.784956076829559,-9.963965224322692,84.1785868295251,33.715660351250754,3.8074635536362034,12,-5.67498779296875,-5.67498779296875,-20.74999237060547,-24.42499542236328,-5.7599945068359375,0,0.0028756202115307605,1.8889180024659253,242.7700042724609,-1.4512525820957691,241.6100006103516,12.529530562787153,240.57000732421875,0.0028756202115307605
12299,2021-12-14,241.6999969482422,243.80999755859372,239.8300018310547,242.72999572753903,860200.0,-0.007106748468103552,1.49529321725823,7.922769953053157,46.57533332740357,49.20380389485407,-3.7219769576422834,-1.953799827049579,-13.33342498838121,-14.838215191241147,19.06893810938257,3.979995727539034,-0.882959157982043,2.11349716186524,-5.563452158989719,9.7904464827202,-1.7249774985622537,5.951971822292734,-7.106571692613073,63.2849155422213,17.174145920782536,3.838474660427481,12,-3.5849914550780966,-3.9449920654296875,-18.25,-21.925003051757812,-4.25,1,0.018783651643546007,1.1124361158432226,243.42999267578125,1.8889180024659253,242.7700042724609,-1.4512525820957691,241.6100006103516,0.018783651643546007
12300,2021-12-15,245.0500030517578,245.75999450683597,241.3300018310547,243.05999755859372,985800.0,0.013860182647139174,1.5982450095535292,-1.9320464578828103,54.65084676152967,49.51838612839906,-5.408361119928401,-5.343045950049998,-15.979029968317661,-18.084664626466576,17.99076384930803,4.429992675781278,-1.06941086333444,5.314503479003918,-2.6747248767213136,13.303731834729149,1.319889301141302,9.309117656866533,-9.4419197723752,89.14385039838507,40.22175806624107,3.9946141778626174,12,-5.750007629394531,-6.785003662109375,-20.882503509521484,-24.850006103515625,-7.1399993896484375,2,0.00799833271034145,1.49529321725823,241.6999969482422,1.1124361158432226,243.42999267578125,1.8889180024659253,242.7700042724609,0.00799833271034145
12301,2021-12-16,245.38999938964844,246.6199951171875,243.8699951171875,245.0500030517578,1097100.0,0.0013874569828868921,-1.0370278273843163,0.1708519594838072,68.53658627357463,52.01595541172399,-4.624691080089974,-5.7618697988746135,-15.591960083077879,-18.329731856547312,16.884483496593443,2.75,-0.29931541470529055,5.516999816894526,-2.7717500750412682,13.80574970883032,1.3726248709266144,9.661374762862437,-8.563686762971429,81.88517019521831,26.364037356454652,4.144374945967904,12,-3.8499984741210938,-6.694999694824219,-20.75749969482422,-25.19000244140625,-11.460006713867188,3,-0.00631648826607889,1.5982450095535292,245.0500030517578,1.49529321725823,241.6999969482422,1.1124361158432226,243.42999267578125,-0.00631648826607889
12302,2021-12-17,238.17999267578125,245.7400054931641,237.67999267578125,245.1499938964844,1982100.0,-0.029381827832431817,-1.0225875992204114,-20.500224396373838,50.10751468336019,51.99014969188496,3.2850692652431803,1.2947835693245509,-7.815555795425382,-11.035420648008994,15.282255299574777,8.060012817382841,0.5645800276450359,-1.5535064697265568,-9.858415386063683,6.7514024466105695,-5.70596092789512,2.5989479884420064,8.44000244140625,5.592839635973865,-49.94365522373062,4.152454458168567,12,3.3600082397460938,0.5150070190429688,-11.564998626708984,-17.959999084472656,-5.159988403320341,4,0.024645270620891502,-1.0370278273843163,245.38999938964844,1.5982450095535292,245.0500030517578,1.49529321725823,241.6999969482422,0.024645270620891502
12303,2021-12-20,235.55999755859372,236.6000061035156,232.3600006103516,236.22000122070312,1128500.0,-0.0110000638078529,4.971782252691913,0.0946920439768331,55.83705008499151,52.97575512494139,5.949063825889425,3.5967023039177946,-4.685003198118892,-8.386535749586074,13.959174768854615,5.819992065429659,0.7782960791254538,-3.8545013427734602,-12.291623801876568,4.582621116329648,-8.073062572325028,0.36405988677810797,11.059997558593778,22.440379950413913,-37.86396735466157,4.218561229551561,12,3.9300003051758097,3.135002136230497,-7.8025016784667685,-15.340003967285128,-4.989990234374972,0,0.02831549600133698,-1.0225875992204114,238.17999267578125,-1.0370278273843163,245.38999938964844,1.5982450095535292,245.0500030517578,0.02831549600133698
12304,2021-12-21,236.69000244140625,238.33999633789062,235.5500030517578,237.72999572753903,889200.0,0.004797100078638872,1.4690266084220618,1.575738660008212,60.137939453125014,54.43581484430898,4.809014434170848,2.150059852094273,-5.199231355084294,-9.453163534060224,12.193867353590232,2.7899932861328125,1.2479169565477832,-2.453496551513666,-10.874238493967596,5.967245390940263,-6.663867522740617,1.7568744197132844,9.359592895507802,30.36468091890889,-35.97935493592834,4.21037097122696,12,2.7999954223632812,2.0049972534179688,-7.6450042724609375,-15.310005187988281,-4.94000244140625,1,0.004140418764758236,4.971782252691913,235.55999755859372,-1.0225875992204114,238.17999267578125,-1.0370278273843163,245.38999938964844,0.004140418764758236
12305,2021-12-22,237.7400054931641,238.1100006103516,236.13999938964844,237.0200042724609,601700.0,0.004436195195941073,1.6986476035199272,-0.692313335387488,55.089374158588264,54.89623138952278,3.704977240622526,0.6356810050901913,-5.599856687127101,-10.414199235591951,10.305260491779878,1.9700012207031534,1.336635979169273,-1.0879936218261435,-9.201951174698848,7.025963931046562,-5.144972398262496,2.968985154610209,7.762006054687475,37.727959013121996,-30.45064058446038,4.056978776436358,12,1.7499923706054403,0.9549942016601278,-7.265007019042997,-14.930007934570312,-3.8200073242187784,2,-0.0012198558855095465,1.4690266084220618,236.69000244140625,4.971782252691913,235.55999755859372,-1.0225875992204114,238.17999267578125,-0.0012198558855095465
12306,2021-12-23,240.5,241.4600067138672,237.91000366210938,238.2400054931641,614800.0,0.011609297733087054,-1.4315104642959788,3.1388759377778674,58.267152230400015,55.67930226152274,0.86157457522134,-2.3437124439543595,-7.703053845866464,-13.150185251948471,8.50808263164233,3.7200012207030966,1.595889658354963,1.7350006103515625,-6.302308047997229,9.772309268700354,-2.2836537188228476,5.753654939525973,4.476331110351566,60.837043490954,-7.661985099573954,4.018654329174397,12,-1.0100021362304688,-1.8050003051757812,-8.3125,-16.965003967285156,-7.4600067138671875,3,-0.010769215542164812,1.6986476035199272,237.7400054931641,1.4690266084220618,236.69000244140625,4.971782252691913,235.55999755859372,-0.010769215542164812
12307,2021-12-27,243.72999572753903,243.8600006103516,240.5399932861328,241.92999267578125,664300.0,0.01343033566544305,2.223288026369332,0.7964634632133982,58.08555769849989,56.36526163016363,-2.4785743418501056,-5.129444248529552,-10.439559632779748,-16.28892586876654,8.717557333466598,3.360000610351591,1.9075830701953294,4.515996551513638,-3.580019650148955,12.61201275317623,0.4679884506823271,8.564004652344948,0.7416821628125376,98.86952275815169,30.112228922704304,4.048008100831301,12,-4.239997863769503,-5.034996032714815,-10.8499946594238,-20.089996337890597,-7.759994506835909,0,-0.04020844058403472,-1.4315104642959788,240.5,1.6986476035199272,237.7400054931641,1.4690266084220618,236.69000244140625,-0.04020844058403472
12308,2021-12-28,245.7100067138672,245.8800048828125,243.1699981689453,243.1699981689453,635800.0,0.008123788704864854,-1.1338563756292728,1.4111134658585396,59.93069284936803,57.84919046593746,-4.58311714480385,-6.862744782976563,-11.958663718798505,-18.155341839291168,9.07769590135597,2.7100067138671875,2.040217127159167,6.116007232666021,-2.460979338674548,14.69299380400659,1.8275139469957367,10.404500518336306,-13.350006103515597,98.35432585854676,29.85937233149329,4.288493285670291,12,-6.220008850097656,-7.015007019042969,-11.870002746582031,-21.83500671386716,-4.260009765625,1,-0.051646258168817516,2.223288026369332,243.72999572753903,-1.4315104642959788,240.5,1.6986476035199272,237.7400054931641,-0.051646258168817516
12309,2021-12-29,247.07000732421875,248.1100006103516,244.8999938964844,246.0,1038500.0,0.005534982594076032,1.038103449946194,0.4212613088873136,60.972317811470965,58.551576138153166,-5.700772193132451,-7.428528367145589,-12.778291237850311,-19.4046612191421,9.418588215103293,3.2100067138671875,2.118089261147219,6.730007171630859,-1.715227581305129,15.175241924566848,2.507389795162851,10.952624548098868,-14.439606628417948,91.31166933939754,23.907035599392955,4.222617376467997,12,-6.835006713867159,-7.6300048828125,-12.577503204345703,-23.19500732421872,-18.150009155273438,2,-0.06678269118415414,-1.1338563756292728,245.7100067138672,2.223288026369332,243.72999572753903,-1.4315104642959788,240.5,-0.06678269118415414
12310,2021-12-30,245.41000366210938,246.97999572753903,245.0,246.38999938964844,555200.0,-0.0067187582988614825,-1.1999915229093059,-0.9158775882722036,56.28307268763029,57.190074628603796,-4.452567170487612,-4.868243940346417,-10.632807928602347,-17.635160757158815,10.030104939880246,2.07000732421875,2.0775684252924975,4.340003204345692,-3.1010695803208534,11.781075989012237,0.6194668120124334,8.06053959667895,-12.16041896972655,73.52943376411979,7.563451723795126,3.720536392333269,12,-5.175003051757784,-5.970001220703125,-10.47249984741211,-21.2550048828125,-20.589996337890625,3,-0.055661967557431136,1.038103449946194,247.07000732421875,-1.1338563756292728,245.7100067138672,2.223288026369332,243.72999572753903,-0.055661967557431136
12311,2021-12-31,246.8000030517578,247.58999633789062,245.07000732421875,245.72000122070312,533900.0,0.005663988300828482,-1.1176470588235294,-1.1020474892954457,56.61305976016613,57.91291297047112,-6.282160183643555,-5.626831116510857,-11.52502828807252,-18.96139596574119,10.71559563060293,2.519989013671875,2.4378341826211454,5.146002197265631,-2.1610191815334474,12.453023576064709,1.4924915078661058,8.799512886665156,-12.956001722656225,82.69489707886154,18.5205174954268,3.653510689399538,12,-6.565002441406222,-7.3600006103515625,-11.78750228881836,-22.57000732421875,-21.330001831054688,4,-0.052188025622152745,-1.1999915229093059,245.41000366210938,1.038103449946194,247.07000732421875,-1.1338563756292728,245.7100067138672,-0.052188025622152745
12312,2022-01-03,243.47999572753903,247.6000061035156,240.38999938964844,247.3000030517578,839700.0,-0.013452217516879528,2.2624365657472585,-3.5370378219528655,50.075464867730325,57.272736835219874,-2.3817517025548796,-1.8038944775334755,-7.76328221539228,-15.646100220572208,11.18751546532698,7.210006713867159,2.115330182965579,1.4479949951171704,-5.37630306584154,8.272293056075881,-1.964154035362185,4.860144025596526,-9.065354427187458,40.02585297012626,-20.725106326315988,3.4121490304793616,1,-1.6499938964843466,-4.039993286132784,-8.229995727539034,-19.24999999999997,-16.729995727539034,0,-0.04287827593478721,-1.1176470588235294,246.8000030517578,-1.1999915229093059,245.41000366210938,1.038103449946194,247.07000732421875,-0.04287827593478721
12313,2022-01-04,247.5800018310547,248.7400054931641,244.1999969482422,245.0,797700.0,0.016839190797849568,-1.1722487688955057,-0.6753918545384774,58.28168989869029,57.06648688472712,-5.137696441349306,-5.5331005412872685,-11.366089237556224,-19.707065464639072,10.816326919722608,5.260009765625057,1.3737102853800707,5.132501220703119,-1.9891684222688468,12.254170863675085,1.571666399217122,8.693336042189117,-12.6175461583031,86.10775072821802,24.61661625849292,3.5608348214859897,1,-5.1399993896484375,-7.8249969482421875,-12.137500762939453,-23.350006103515625,-27.75,1,-0.046893935392544606,2.2624365657472585,243.47999572753903,-1.1176470588235294,246.8000030517578,-1.1999915229093059,245.41000366210938,-0.046893935392544606
12314,2022-01-05,246.6300048828125,249.80999755859372,246.47000122070312,248.0200042724609,1120900.0,-0.0038371311948307563,-2.9064131278609784,-0.5387590709887933,52.386708174234045,56.76619066424332,-2.9384392565343376,-4.278729923405024,-9.949984320138697,-18.73002124934513,10.43958734256661,3.3399963378905966,1.8080975422338952,3.85000381469726,-3.4062817139277968,11.106289343322317,0.22186105038471737,7.4781465790098025,-10.840896220836157,66.24210940651093,7.908105730651286,3.62814276431253,1,-2.7700042724609375,-6.340003967285185,-11.187503814697266,-22.400009155273438,-28.910003662109375,2,-0.021003153841851585,-1.1722487688955057,247.5800018310547,2.2624365657472585,243.47999572753903,-1.1176470588235294,246.8000030517578,-0.021003153841851585
12315,2022-01-06,246.6000061035156,248.25999450683597,244.8699951171875,247.1300048828125,732600.0,-0.00012163475125892553,1.4301262278225957,0.3812942532521277,51.84508361614885,56.05262748488207,-1.6980490583482037,-3.977757712009492,-9.388844557728106,-18.707843149921842,10.576096339792779,3.389999389648466,2.296467720091897,3.5185050964355185,-3.851352437072137,10.888362629943174,-0.1664236703183235,7.20343386318936,-9.689226329809856,65.92365096566114,10.132128894780045,3.684928766753831,1,-1.5000076293945028,-6.310005187988281,-11.820007324218722,-22.370010375976534,-27.430007934570284,3,-0.07169508311832207,-2.9064131278609784,246.6300048828125,-1.1722487688955057,247.5800018310547,2.2624365657472585,243.47999572753903,-0.07169508311832207
12316,2022-01-07,246.1300048828125,247.3699951171875,245.4499969482422,245.8999938964844,695500.0,-0.0019059254220205046,-2.398212163767959,-0.4339839926296231,65.25912978689249,56.84969105025903,-0.3860430617212103,-3.322092010616416,-8.331276858316642,-18.21686015409756,10.146787792540554,1.9199981689453125,2.6078000281072775,2.8225036621093693,-4.634063077653906,10.279070401872644,-0.9057797077722682,6.550787031991007,-8.187287686315727,60.93425274844555,-1.1572024323671783,3.728283369881641,1,-1.0300064086914062,-5.480003356933594,-11.535003662109375,-21.900009155273438,-26.38999938964841,4,-0.08658025082614318,1.4301262278225957,246.6000061035156,-2.9064131278609784,246.6300048828125,-1.1722487688955057,247.5800018310547,-0.08658025082614318
12317,2022-01-10,243.83999633789062,245.4499969482422,241.7899932861328,245.4499969482422,815300.0,-0.00930406086008162,3.546586676523272,-6.9996683030392095,66.09640078121107,57.53476970935271,2.146988804301003,-0.9990331838986322,-5.6081100456022455,-15.865642892642711,9.780502305276498,4.3400115966796875,3.0518000629894857,0.47899551391600426,-6.976687514782952,7.934678542614961,-3.248846000433474,4.206837028265483,-4.947896712426086,25.56112169163192,-39.82970841307301,3.727841514349474,1,1.2600021362304688,-2.7549972534179688,-9.2449951171875,-19.610000610351562,-23.759994506835938,0,-0.07533626719601849,-2.398212163767959,246.1300048828125,1.4301262278225957,246.6000061035156,-2.9064131278609784,246.6300048828125,-0.07533626719601849
12318,2022-01-11,244.1300048828125,244.8000030517578,240.25,244.8000030517578,696200.0,0.0011893395229549686,12.582135780819423,0.416147773260167,64.95175212107902,57.97692907708694,1.7984094148156373,-1.3005916561575646,-5.495536107048878,-16.09724429341,9.288526522281037,4.5500030517578125,3.225211454810676,0.7340034484863338,-6.7296114690697095,8.197618366042377,-2.997804010291702,4.46581090726437,-4.364473422697614,40.585835498720044,-28.027875801055643,3.731807458778026,1,0.899993896484375,-3.0450057983398438,-9.535003662109375,-19.900009155273438,-26.970001220703125,1,-0.0711915968344623,3.546586676523272,243.83999633789062,-2.398212163767959,246.1300048828125,1.4301262278225957,246.6000061035156,-0.0711915968344623
12319,2022-01-12,246.2400054931641,247.1100006103516,244.22000122070312,244.9600067138672,783700.0,0.008642938467823491,-1.094195046439649,-1.9104511603544116,66.3839421743217,59.09924790894154,-0.4936176038669089,-3.2180162563810484,-7.2014062865961534,-18.14188325883117,9.23689961666003,2.979995727539091,3.241508879347492,2.617003631591814,-4.905351756378678,10.139359019562306,-1.1441740623934322,6.37818132557706,-5.990005493164091,74.78164295933091,2.1676883479783555,3.7611776939852475,1,-1.210006713867216,-5.155006408691435,-9.967506408691435,-22.01000976562503,-30.43000793457037,2,-0.10725309889924683,12.582135780819423,244.1300048828125,3.546586676523272,243.83999633789062,-2.398212163767959,246.1300048828125,-0.10725309889924683
12320,2022-01-13,247.00999450683597,248.16000366210938,245.75,246.8999938964844,702400.0,0.0031269858532116945,-1.0000126629563733,0.08593805879407578,63.59078714236658,59.87455095140826,-1.131801168295027,-4.040813406656184,-7.592861729915143,-18.844562995709282,8.652290192455588,2.410003662109375,3.0556375400235254,3.2889930725097827,-4.3616141098061405,10.939600254825706,-0.5363105186481789,7.114296663667744,-6.759994506835966,85.46133220162461,10.888503594573763,3.8253035911579647,1,-1.979995727539091,-5.92499542236331,-10.837493896484403,-22.779998779296903,-32.09999084472659,3,-0.11857817067123677,-1.094195046439649,246.2400054931641,12.582135780819423,244.1300048828125,3.546586676523272,243.83999633789062,-0.11857817067123677
12321,2022-01-14,243.83999633789062,245.47999572753903,242.1999969482422,245.47999572753903,1078300.0,-0.01283348139525431,3.000000000000104,-14.909002635594138,50.23022283935759,59.89174628158907,1.759158724568323,-1.0465486255889402,-4.044669373983652,-15.62165238917197,8.109098350727976,4.809997558593778,2.6269965883655573,0.19649505615234375,-7.414224307664284,7.807214419968972,-3.6088646257559844,4.001854738060672,-2.825196533203126,45.38552055402303,-25.03519973813448,3.805359681908316,1,1.19000244140625,-2.7549972534179688,-8.017498016357422,-19.610000610351562,-30.349990844726534,4,-0.10117289427268505,-1.0000126629563733,247.00999450683597,-1.094195046439649,246.2400054931641,12.582135780819423,244.1300048828125,-0.10117289427268505
12322,2022-01-18,244.0500030517578,244.17999267578125,238.9900054931641,241.83999633789062,1107400.0,0.0008612480192797811,3.2024426556621317,-1.3475655709487668,46.24773567282768,58.55464025649323,1.8310668253993185,-0.8371624406544242,-3.973918598048641,-15.777627131520944,8.757397335828902,5.189987182617159,2.4756974287253684,0.11300125122070881,-7.0501640323105335,7.276166534751951,-3.4685813905449265,3.694583892986344,5.759994506835909,55.17991896366663,-11.223767963478771,3.581582641765628,1,0.34999847412109375,-2.9650039672851562,-7.857505798339844,-19.82000732421875,-29.910003662109375,1,-0.0996107242557096,3.000000000000104,243.83999633789062,-1.0000126629563733,247.00999450683597,-1.094195046439649,246.2400054931641,-0.0996107242557096
12323,2022-01-19,242.22999572753903,246.58999633789062,241.8500061035156,244.72999572753903,1159000.0,-0.00745751813751383,-1.907987980116659,-1.1312182828736148,39.28254060501215,57.09862163769079,3.1428743176279283,1.5896687123691322,-1.9352591960272605,-13.90420174342816,8.190217378850996,4.739990234375028,2.1432479399886404,-2.0405059814453352,-8.09711917540946,4.01610721251879,-5.068812578427384,0.9878006155367132,7.363601989746087,35.33250688475984,-26.767121233631087,3.0283065969820626,1,1.3950042724609943,-1.1449966430663778,-5.0149955749511435,-17.99999999999997,-23.800003051757784,2,-0.09144199433252154,3.2024426556621317,244.0500030517578,3.000000000000104,243.83999633789062,-1.0000126629563733,247.00999450683597,-0.09144199433252154
12324,2022-01-20,237.6699981689453,243.88999938964844,237.1100006103516,243.57000732421875,1136100.0,-0.01882507385139376,1.0733962506270256,2.360003662109375,34.81162181956688,55.20601477140391,7.0383974433274545,6.563356189597073,2.8148988481012225,-9.32681935523297,8.293192245853746,6.779998779296847,2.1791270650144554,-6.64950332641601,-12.458694488815809,-0.8403121640162112,-9.554098907615924,-3.7449077452160964,11.7115277038574,5.067849809368512,-53.289785072350824,2.9045955811999007,1,4.965003967285156,3.4150009155273438,0.0850067138671875,-13.294998168945284,-21.330001831054688,3,-0.08629610243130736,-1.907987980116659,242.22999572753903,3.2024426556621317,244.0500030517578,3.000000000000104,243.83999633789062,-0.08629610243130736
12325,2022-01-21,237.4499969482422,240.47999572753903,236.5399932861328,238.3999938964844,1572000.0,-0.0009256583599026591,-1.8447627179331605,0.161016182050007,30.769240425764366,51.37380484238967,6.50840351547194,7.125863424252628,3.1822585318004144,-9.125184790561349,8.433421250732946,3.9400024414062216,1.5084926007297668,-6.855004119873058,-12.73436953762365,-0.9756387021224668,-9.794686828748354,-3.9153214109977625,11.440667914062487,9.054760057512713,-44.314893591128495,2.9396827088753015,1,4.900001525878906,3.6350021362304688,0.48500823974609375,-13.074996948242159,-26.589996337890597,4,-0.09113497438521934,1.0733962506270256,237.6699981689453,-1.907987980116659,242.22999572753903,3.2024426556621317,244.0500030517578,-0.09113497438521934
12326,2022-01-24,237.91000366210938,238.3600006103516,230.1699981689453,235.0,1363600.0,0.0019372782471227534,3.2992166348941403,-3.0631715896495977,37.01635213683251,48.1426883263476,5.319131989361665,6.811079432486736,2.881540002420934,-9.601868111943475,9.674905022300548,8.190002441406278,1.1313966972283538,-6.265497589111334,-12.594636697299649,0.06364151907698101,-9.430067143205491,-3.1009280350171764,10.239620905624975,47.13767573861561,-7.592716923417576,3.164569554094157,1,1.2549972534179688,2.0799942016601562,0.8724937438964844,-12.440010070800781,-23.740005493164062,0,-0.09667521182785421,-1.8447627179331605,237.4499969482422,1.0733962506270256,237.6699981689453,-1.907987980116659,242.22999572753903,-0.09667521182785421
12327,2022-01-25,233.92999267578125,237.0200042724609,230.1000061035156,234.32000732421875,1150200.0,-0.016729061094802544,1.3903239918409318,-0.13402548371873524,18.002840004721506,42.92614253564122,8.65583032062571,10.560707435579587,7.0091460979674025,-5.636618482849514,10.778863641958525,7.809997558593778,0.6282350523529772,-9.755508422851562,-17.572433065113785,-1.9385837805893402,-13.663970743982674,-5.847046101720451,12.781261780049988,23.226130020875722,-26.397785597803768,3.9084623211311142,1,5.20001220703125,6.025009155273409,6.187507629394531,-7.099998474121094,-18.6099853515625,1,-0.08737651358347309,3.2992166348941403,237.91000366210938,-1.8447627179331605,237.4499969482422,1.0733962506270256,237.6699981689453,-0.08737651358347309
12328,2022-01-26,233.0200042724609,237.3600006103516,230.3500061035156,235.1100006103516,1064300.0,-0.0038900031283357617,1.127465372486002,5.358763693270881,18.036671222558113,37.554223541000816,8.74361739452931,11.037126376483485,7.902844934992373,-4.7444378602971256,11.512048747522496,7.009994506835994,-0.3537361337503171,-10.030996704101597,-19.11363332643171,-0.948360081771483,-14.57231501526664,-5.489678392936554,12.030125348138768,21.174761353086737,-25.258694457861957,4.541318311165051,1,6.110000610351591,6.93499755859375,7.097496032714872,-5.620010375976534,-20.88999938964841,2,-0.08102310761584586,1.3903239918409318,233.92999267578125,3.2992166348941403,237.91000366210938,-1.8447627179331605,237.4499969482422,-0.08102310761584586
12329,2022-01-27,230.57000732421875,235.25,228.5200042724609,234.82000732421875,1068600.0,-0.010514105670419105,1.6340567592747537,2.033496386069887,16.19573191922062,32.288106293984605,9.763841426877292,12.84623729213422,10.293884720910455,-2.2851614095295076,11.95624916004954,6.729995727539091,-1.3264786572563594,-11.655993652343739,-22.09739060052891,-1.2145967041585664,-16.876692126436325,-6.4352951782511525,12.98510994467253,17.140505989972297,-25.719351919658763,5.220698474092581,1,6.984992980957031,8.594993591308565,8.522491455078125,-0.885009765625,-24.040008544921875,3,-0.0526521848584004,1.127465372486002,233.0200042724609,1.3903239918409318,233.92999267578125,3.2992166348941403,237.91000366210938,-0.0526521848584004
12330,2022-01-28,231.75,231.91000366210938,225.1999969482422,229.5800018310547,1200900.0,0.005117719730658665,4.389551735760027,-0.5105878044577206,20.556926749104974,28.99107339506764,6.919207392116505,11.16271823467423,8.969105174088213,-3.3379471407053245,12.57216092252597,6.7100067138671875,-2.322243224172581,-9.793000793457026,-21.107984775559487,1.5219831886454358,-15.45049278450827,-4.135508802405781,10.00090370931963,49.77204581345777,8.81849768483709,5.657491991051236,1,4.144996643066406,5.754997253417969,7.342498779296875,-2.06500244140625,-28.22999572753909,4,-0.0664940826843986,1.6340567592747537,230.57000732421875,1.127465372486002,233.0200042724609,1.3903239918409318,233.92999267578125,-0.0664940826843986
12331,2022-01-31,233.9199981689453,234.2400054931641,229.1199951171875,230.25,1271800.0,0.00936353039458604,1.375867818920116,1.6912448229064854,29.588483697273247,27.140045397783815,3.5694416472363173,8.409464667238638,6.658175151550154,-5.370500877515582,12.88512410434718,5.120010375976591,-3.5855866568196006,-6.979002380371099,-18.498473008996,4.540468248253802,-12.73873769468355,-1.2192670660586487,5.513778593823474,71.71051475810543,27.61981978932262,5.759735314312454,1,1.9749984741210938,3.5849990844726562,5.1725006103515625,-4.2350006103515625,-26.149993896484403,0,-0.09858070168904065,4.389551735760027,231.75,1.6340567592747537,230.57000732421875,1.127465372486002,233.0200042724609,-0.09858070168904065
12332,2022-02-01,233.0399932861328,235.22000122070312,230.3600006103516,234.7899932861328,1113200.0,-0.0037619908075449127,2.724115755626988,-0.47683947496434764,27.721952855306384,25.85553564781651,3.0434913590327426,8.924807581708876,7.437954006827738,-4.3277133010278135,14.249956128022728,4.860000610351534,-4.921454548383821,-7.337007141113276,-19.301597383567923,4.627583101341372,-13.319302262340585,-1.354712019885966,4.401054302602262,64.47363467759529,19.115914309147037,5.98229512122732,2,1.5050048828125,4.465003967285156,6.0525054931640625,-3.3549957275390625,-26.839996337890625,1,-0.08097320486110038,1.375867818920116,233.9199981689453,4.389551735760027,231.75,1.6340567592747537,230.57000732421875,-0.08097320486110038
12333,2022-02-02,235.97000122070312,236.44000244140625,231.4600067138672,232.0500030517578,1839500.0,0.012572983260314308,1.0493807004599613,-2.2399989536830356,30.027223666725774,25.323935853056383,-0.9698721702342539,5.354962265307336,4.408429726524389,-7.056927729508942,15.339881749896245,4.9799957275390625,-5.654312346209792,-3.8264991760253793,-15.44108211940727,7.788083767356511,-9.633790647716324,1.980792295665566,-10.770004272460938,95.81849652129645,51.94447284178786,5.807291471690942,2,-3.1300048828125,1.5349960327148438,3.12249755859375,-6.060005187988281,-32.110000610351534,2,-0.08751109797711276,2.724115755626988,233.0399932861328,1.375867818920116,233.9199981689453,4.389551735760027,231.75,-0.08751109797711276
12334,2022-02-03,241.4499969482422,247.0,236.8800048828125,236.8800048828125,1555600.0,0.023223272870239287,-3.428889578930147,1.1658148469643947,40.86128352342434,26.445273975018605,-6.5456301925470655,-0.5618086075377846,-1.1149365166383802,-12.311326939526907,15.596468397730344,11.029998779296875,-6.2318736881215955,1.9124969482421932,-9.283965779646309,13.108959676130695,-3.6857344157020577,7.510728312186444,-16.02519989013672,74.5412739687195,34.44362620887793,5.598231363944251,2,-5.349998474121094,-3.9449996948242188,-2.3574981689453125,-10.089996337890625,-35.300003051757784,3,-0.12143297757719496,1.0493807004599613,235.97000122070312,2.724115755626988,233.0399932861328,1.375867818920116,233.9199981689453,-0.12143297757719496
12335,2022-02-04,228.9199981689453,241.08999633789062,228.8800048828125,239.5800018310547,1726000.0,-0.05189479783668349,-1.273743492987202,-2.3326087900126544,31.246866636773063,25.804220030567556,5.193270586601216,11.147260785810488,11.162656214766173,0.41010240565321965,16.57101811180776,12.569992065429688,-6.853357082023194,-9.733501434326172,-21.36546205398949,1.8984591853371455,-15.549481744157816,-3.9175211244945274,-2.632192993164068,0.22071355910508694,-37.58840959451599,5.815980309831657,2,7.180000305175781,8.584999084472656,10.917503356933594,4.4900054931640625,-20.470001220703125,4,-0.09780709229747764,-3.428889578930147,241.4499969482422,1.0493807004599613,235.97000122070312,2.724115755626988,233.0399932861328,-0.09780709229747764
12336,2022-02-07,224.82000732421875,230.22000122070312,224.3500061035156,229.07000732421875,904500.0,-0.01791014711480443,-1.2620394435101527,0.3986865422107201,27.982600716922022,26.91308233192317,8.092152825136765,14.302183335786367,15.031219808631533,4.629649000602797,17.799305950862436,5.869995117187528,-7.123525035438831,-12.767992401123053,-25.379169481832946,-0.15681532041315904,-19.073580941478014,-6.462403860768092,22.17999267578125,2.0750611362244307,-32.15140366710078,6.3055885403549485,2,10.854995727539062,12.259994506835909,15.017494201660156,8.589996337890625,-14.830001831054659,0,-0.09474247112286838,-1.273743492987202,228.9199981689453,-3.428889578930147,241.4499969482422,1.0493807004599613,235.97000122070312,-0.09474247112286838
12337,2022-02-08,225.47000122070312,227.4900054931641,224.30999755859372,224.8300018310547,1140000.0,0.0028911746077251443,-2.785705851899559,-0.15058809168198528,30.282352324488883,28.27371356547103,6.834643715556581,12.864986203913134,14.378567768389757,4.141886771459809,18.761432521537035,3.1800079345703693,-7.316292834881779,-11.199498748779291,-24.54774192156907,2.148744424010488,-17.873620335174166,-4.525377162384416,21.076998901367176,5.112399899933677,-27.777265438379054,6.6741215863948895,2,10.18499755859375,11.589996337890597,14.367500305175781,7.94000244140625,-14.089996337890625,1,-0.0785026693236961,-1.2620394435101527,224.82000732421875,-1.273743492987202,228.9199981689453,-3.428889578930147,241.4499969482422,-0.0785026693236961
12338,2022-02-09,226.75,228.00999450683597,225.94000244140625,226.32000732421875,1255600.0,0.0056770247588011635,-2.478971123762678,0.6718641966478316,36.078528712950636,30.48291320921881,5.1089759586698165,10.768254029135392,13.002410303248041,3.0643456891717733,19.423413738095668,2.539993286132841,-7.808100326824359,-9.050499725341808,-22.614912899806427,4.513913449122811,-15.832706312574118,-2.268293138109499,18.907520019531233,10.753645565738653,-24.59549866221959,6.782206587232315,2,8.904998779296875,10.309997558593722,13.885002136230469,6.660003662109375,-14.419998168945312,2,-0.09062845888316562,-2.785705851899559,225.47000122070312,-1.2620394435101527,224.82000732421875,-1.273743492987202,228.9199981689453,-0.09062845888316562
12339,2022-02-10,219.8300018310547,224.88999938964844,218.2700042724609,223.7400054931641,1483200.0,-0.030518183766021223,1.13204644968525,-9.093186657203757,30.814458106766367,31.622638915625632,11.561060186144374,16.45172177479651,19.935994445426076,10.155323667113066,20.99875904024126,8.479995727539091,-7.723164780149915,-14.64999771118164,-29.051513020996282,-0.24848240136699928,-21.850755366088947,-7.449240056274334,24.973617290039044,6.8361003549910855,-30.523865978100165,7.200757654907317,2,12.805000305175781,14.209999084472628,21.267501831054688,13.895004272460938,-7.839996337890597,3,-0.072647050392041,-2.478971123762678,226.75,-2.785705851899559,225.47000122070312,-1.2620394435101527,224.82000732421875,-0.072647050392041
12340,2022-02-11,217.72000122070312,221.47000122070312,216.77999877929688,219.6699981689453,1304100.0,-0.009598328675687995,-1.4490862659012043,0.49871998001919665,28.778629088391966,31.53265507019438,12.819747523036824,17.133313135936447,22.078541447120216,12.453074288153175,22.958516892365346,4.69000244140625,-7.664643612766298,-15.295498657226574,-30.277374654431384,-0.313622660021764,-22.786436655828965,-7.804560658624183,25.491601009472646,6.9940645137851325,-27.925794787837923,7.490937998602402,2,14.169998168945312,14.799995422363281,24.354999542236328,16.540000915527344,-5.220001220703125,4,-0.05314168316805301,1.13204644968525,219.8300018310547,-2.478971123762678,226.75,-2.785705851899559,225.47000122070312,-0.05314168316805301
12341,2022-02-14,219.1699981689453,220.8500061035156,216.83999633789062,218.8600006103516,1394700.0,0.006659916131326549,1.1852834299304187,-0.15897335576507796,33.614557384646815,32.18738890678776,10.121852036589644,14.482883027635324,20.539665656298382,11.170667774773847,24.27252715956195,4.010009765624972,-7.265692536856193,-12.612001800537115,-27.900570928161187,2.676567327086957,-20.256286364349165,-4.967717236725065,21.927075785160156,21.28228227004121,-14.492297578988111,7.644284563812037,2,12.720001220703125,13.300003051757812,23.525001525878906,15.090003967285156,-9.819992065429716,0,-0.048911809601055456,-1.4490862659012043,217.72000122070312,1.13204644968525,219.8300018310547,-2.478971123762678,226.75,-0.048911809601055456
12342,2022-02-15,219.7400054931641,222.75999450683597,219.02999877929688,221.32000732421875,958300.0,0.002600754341291589,-1.4866511705974992,-5.09682024020514,35.1454091507713,32.75607618279282,8.344336047997984,12.646651178016327,19.859780099948438,10.737979355518064,24.919621261421586,3.729995727539091,-7.064875298214133,-10.82649459838865,-25.87185461495997,4.2188654181826735,-18.349174606674325,-3.3038145901029736,19.411702446956696,26.358039536991555,-10.798043065921107,7.522680008285665,2,12.149993896484347,12.729995727539034,23.13499450683591,14.519996643066378,-9.050003051757841,1,-0.04437061871423009,1.1852834299304187,219.1699981689453,-1.4490862659012043,217.72000122070312,1.13204644968525,219.8300018310547,-0.04437061871423009
12343,2022-02-16,220.0800018310547,221.19000244140625,217.47000122070312,219.0,778700.0,0.0015472664484901255,1.254544109419288,-0.6835446705360974,37.684890639325275,32.40314364011515,6.161224068224641,11.132940773579946,19.30359363351107,10.569649380857186,26.247108669510748,3.720001220703125,-7.343566574208381,-9.37899856567384,-24.066063977619564,5.308066846271885,-16.722531271646687,-2.0354658597009916,17.28196937620018,40.690540115936685,0.9612044166961482,7.343532705972862,2,8.854995727539062,12.389999389648438,23.012496948242188,14.180000305175781,-8.330001831054688,2,-0.03953106541193496,-1.4866511705974992,219.7400054931641,1.1852834299304187,219.1699981689453,-1.4490862659012043,217.72000122070312,-0.03953106541193496
12344,2022-02-17,217.16000366210938,220.1499938964844,216.6499938964844,218.1000061035156,815500.0,-0.013267894150541082,-2.571388534238574,-0.8703711552861462,33.543874625242225,32.65836674994505,5.893061034209666,13.109740732069724,21.946125019434504,13.636177502710837,26.8636036216297,3.5,-7.625503676329515,-11.27349700927735,-26.404043470341122,3.8570494517864233,-18.838770239809236,-3.708223778745463,18.555409750908865,8.347131173128087,-28.867978980727063,7.565273230531883,2,6.274993896484375,15.2449951171875,25.89749526977539,17.099998474121094,-2.8500061035156534,3,-0.022241673188447497,1.254544109419288,220.0800018310547,-1.4866511705974992,219.7400054931641,1.1852834299304187,219.1699981689453,-0.022241673188447497
12345,2022-02-18,215.80999755859372,218.38999938964844,215.0200042724609,216.4600067138672,933100.0,-0.006216642479045964,-2.0224229361250297,0.6914973053698323,29.188688925821083,32.79237655093384,5.797517047338999,13.44472571244259,22.978235639757344,15.169142782153415,27.490661115327097,3.3699951171875284,-8.30797364025861,-11.541503143310564,-27.04752892650623,3.9645226398851037,-19.294516034908412,-3.788490251712716,17.998873902771123,10.206644481594727,-21.709586196671054,7.7530128915978365,2,5.705001831054716,15.780006408691435,27.247501373291044,21.80500030517581,2.7600097656250284,4,-0.017700718727789666,-2.571388534238574,217.16000366210938,1.254544109419288,220.0800018310547,-1.4866511705974992,219.7400054931641,-0.017700718727789666
12346,2022-02-22,214.91000366210938,216.94000244140625,213.4900054931641,216.3500061035156,1276400.0,-0.004170306782196209,1.6335903648138441,2.2153571680084982,29.17528544953153,32.66936912038302,5.748456915165292,13.210581867338647,23.509794507622246,16.25861966953437,27.30734562961054,3.449996948242159,-9.878493761186405,-11.291497039794933,-26.91155049936313,4.328556419773264,-19.101523769579018,-3.481470310010849,16.644203736587002,15.318229254112328,-11.964184883197344,7.810026729784098,2,5.839996337890653,15.334999084472656,28.14749526977539,22.704994201660156,-0.25,1,-0.011214013405809076,-2.0224229361250297,215.80999755859372,-2.571388534238574,217.16000366210938,1.254544109419288,220.0800018310547,-0.011214013405809076
12347,2022-02-23,213.4900054931641,217.1699981689453,212.9499969482422,215.3300018310547,1466000.0,-0.006607408425611805,-1.890398503391407,1.2777730682829707,23.25082131336788,31.244068298207154,5.9121028641548605,13.724409923934445,24.49986470646681,17.967629308399694,27.127442789528917,4.220001220703125,-10.109036041175159,-11.689495849609358,-27.8459460937176,4.4669543944988845,-19.767720971663493,-3.6112707275552225,15.535213638757767,6.55349738989733,-11.561395139901563,8.078225122054125,2,5.429992675781222,16.484992980957003,29.567493438720675,24.37998962402341,-4.0900115966796875,2,-0.019392005635510023,1.6335903648138441,214.91000366210938,-2.0224229361250297,215.80999755859372,-2.571388534238574,217.16000366210938,-0.019392005635510023
12348,2022-02-24,214.13999938964844,215.1100006103516,209.3000030517578,211.38999938964844,1936500.0,0.0030446104255927864,1.4776096094532687,-1.4945681919957772,13.283116192545577,29.296141418849288,3.6713538073323093,12.213650755686473,23.39735498827247,17.609528706394144,27.172057585056343,5.809997558593778,-9.807029740951918,-10.095501708984386,-26.526993227874698,6.335989809905925,-18.311247468429542,-1.8797559495392306,12.313184192884677,44.60829881937645,32.24170361770118,8.21574575944515,2,1.8899993896484375,14.010002136230469,28.602500915527344,23.729995727539062,-3.990005493164034,3,-0.016110941244398602,-1.890398503391407,213.4900054931641,1.6335903648138441,214.91000366210938,-2.0224229361250297,215.80999755859372,-0.016110941244398602
12349,2022-02-25,218.42999267578125,219.1300048828125,214.47000122070312,214.8600006103516,1160600.0,0.020033591567947928,-1.1425349286693958,1.2981789328835125,31.882525635585935,29.641018812981955,-0.936609828500508,7.344058863972208,18.751137547021415,13.620816223800318,26.631723435234413,4.9900054931640625,-9.639134799982259,-5.198507690429693,-21.54141247916914,11.144397098309753,-13.369960084799402,2.9729447039400156,4.935618411212317,92.87881915932314,75.71344065081044,8.171452394369721,2,-2.399993896484375,9.720008850097656,23.925006866455078,21.415008544921875,-9.479995727539062,4,-0.030581847272670326,1.4776096094532687,214.13999938964844,-1.890398503391407,213.4900054931641,1.6335903648138441,214.91000366210938,-0.030581847272670326
12350,2022-02-28,216.33999633789062,217.8999938964844,213.8600006103516,215.66000366210938,1876300.0,-0.009568266300282513,1.1263190863971155,0.1904745622171042,34.26128466223891,29.712877399381078,1.0471675636798636,8.664622340337814,20.345281986899124,15.93114663145542,25.665765303504994,4.569992065429659,-10.03736610906006,-6.518003845214849,-22.700971984012966,9.664964293583267,-14.609487914613908,1.573480224184209,4.4938053027605065,71.61741581667104,50.3727076925956,8.091484069399062,2,-0.30999755859375,11.810005187988281,25.520004272460938,23.95000457763669,-9.910003662109375,0,-0.009383372532401957,-1.1425349286693958,218.42999267578125,1.4776096094532687,214.13999938964844,-1.890398503391407,213.4900054931641,-0.009383372532401957
12351,2022-03-01,210.8600006103516,217.47999572753903,209.67999267578125,216.5800018310547,1439800.0,-0.025330478969686654,1.0744719274394903,-8.411857104389151,27.00659005406618,28.808564166413845,5.838396160453414,12.994685895089646,25.244563620185886,21.60392320323234,25.449303036488978,7.800003051757784,-9.683294899668397,-10.844999694824196,-26.995386324710637,5.305386935062245,-18.920193009767416,-2.7698063798809756,8.270004272460909,15.869758575888302,-7.109248162714419,8.075193314943215,3,4.38500213623044,17.290000915527315,30.857498168945284,29.430000305175724,-5.720001220703153,1,0.03656457693042725,1.1263190863971155,216.33999633789062,-1.1425349286693958,218.42999267578125,1.4776096094532687,214.13999938964844,0.03656457693042725
12352,2022-03-02,214.1699981689453,215.6100006103516,212.3600006103516,212.5500030517578,1202500.0,0.015697607649685308,-2.2500000000000924,-0.2832158691372398,31.390514713682975,28.1091890635647,1.8497208438018333,8.641568928616493,21.612776989087763,18.46240464109593,25.477693383663812,4.75,-8.932454813611571,-6.591502380371082,-22.147557555659034,8.96455279491687,-14.369529968015058,1.1865252072728936,3.729995727539091,49.54215880003539,23.98331094387571,7.778027587643971,3,0.5550003051757812,13.980003356933594,25.407501220703125,25.81999969482422,-9.240005493164062,2,0.002287927801995604,1.0744719274394903,210.8600006103516,1.1263190863971155,216.33999633789062,-1.1425349286693958,218.42999267578125,0.002287927801995604
12353,2022-03-03,215.32000732421875,217.25999450683597,213.5399932861328,216.05999755859372,1079600.0,0.0053696090260328955,1.369439503941039,-0.45678547208196574,41.95505323159346,29.043764464270392,-0.05196503827642118,6.182154434922353,20.23217057044431,17.470910037888245,25.68375489912098,3.7200012207031534,-8.593072302941948,-4.408993530273449,-18.374716933850607,9.55672987330371,-11.391855232062028,2.57386817151513,-6.0200042724609375,59.682617597478504,30.44368246960616,6.982861701788579,3,-1.1050033569335938,12.829994201660156,24.222496032714844,24.63499450683591,-11.670013427734347,3,-0.027494023900994313,-2.2500000000000924,214.1699981689453,1.0744719274394903,210.8600006103516,1.1263190863971155,216.33999633789062,-0.027494023900994313
12354,2022-03-04,212.1300048828125,213.7100067138672,209.5500030517578,212.1699981689453,1353400.0,-0.014815169667920847,1.666660145838326,0.054045694490269316,40.3984899504757,30.28929791145424,2.6256082388182733,7.4446417405035845,23.113324217115235,20.84288346060177,27.991595975846685,5.7700042724609375,-8.483643607105563,-6.1329963684082145,-16.07394586363756,3.8079531268211326,-11.103471116022888,-1.162521620793541,-2.6708020019531205,30.898259399698375,-1.1068109579338739,4.970474747614681,3,2.0849990844726562,16.019996643066406,27.412498474121094,27.82499694824216,-11.320007324218778,4,-0.009333950599878182,1.369439503941039,215.32000732421875,-2.2500000000000924,214.1699981689453,1.0744719274394903,210.8600006103516,-0.009333950599878182
12355,2022-03-07,206.52999877929688,211.8800048828125,206.4499969482422,211.7700042724609,1442800.0,-0.026398934495896698,-1.0111106401616299,131.0221289584121,30.998193810509235,30.491843284896202,7.566512522088885,11.890891788615988,28.2991912570711,26.59845514320159,29.60538191168914,5.6800079345703125,-8.75495323489099,-10.613502502441406,-20.54413480525662,-0.6828701996261941,-15.578818653849027,-5.648186351033786,10.729995727539091,0.7253113319001432,-31.287955167797612,4.965316151407611,3,6.260002136230469,20.19499969482422,31.830001831054688,32.63500213623044,-6.720001220703153,0,0.011717417243251926,1.666660145838326,212.1300048828125,1.369439503941039,215.32000732421875,-2.2500000000000924,214.1699981689453,0.011717417243251926
12356,2022-03-08,203.5200042724609,210.1699981689453,202.8000030517578,207.8000030517578,1547000.0,-0.014574127364676559,-1.5769208197062416,0.81679280391604,27.282899803986282,30.939852006076027,9.824027699683796,13.93792968124589,30.7625551656985,29.729250471842988,30.85707801877906,7.3699951171875,-8.680172283094862,-12.558496856689487,-23.536171276561987,-1.5808224368169874,-18.04733406662575,-7.069659646753223,13.52379028320317,4.97926449638559,-26.603053148526413,5.488837209936252,3,7.444999694824247,21.379997253417997,33.17999267578128,33.98499298095706,-4.180007934570284,1,0.014298291775901362,-1.0111106401616299,206.52999877929688,1.666660145838326,212.1300048828125,1.369439503941039,215.32000732421875,0.014298291775901362
12357,2022-03-09,207.7700042724609,211.1100006103516,207.42999267578125,207.8300018310547,950400.0,0.02088246811507699,-8.945688481999335,0.01401812516489421,34.46099203352999,33.29294932174096,5.226991919390883,8.742112797670217,25.899911252608604,25.519809788569574,32.08871245645377,7.589996337890682,-8.210818423513587,-7.4234970092773835,-18.061914935543314,3.2149209169885467,-12.742705972410334,-2.1042880461444327,8.704038623046927,34.3707064844613,3.77773900317424,5.319208963132961,3,3.194999694824247,17.129997253417997,28.92999267578128,29.73499298095706,-11.5,2,-0.012658251088851102,-1.5769208197062416,203.5200042724609,-1.0111106401616299,206.52999877929688,1.666660145838326,212.1300048828125,-0.012658251088851102
12358,2022-03-10,206.1999969482422,207.3500061035156,203.69000244140625,204.83999633789062,790000.0,-0.0075564676899168015,-1.0000083381625036,-22.667599186154064,35.676936372914284,33.71455051477745,6.204762641422462,9.163442106066157,26.76256821317162,27.089085559878413,33.61402290655629,4.080001831054659,-7.721116218573371,-7.9660041809082145,-17.84741705853432,1.9154086967178898,-12.906710619721252,-3.0252977420951765,9.727084353515636,31.164003255953165,-2.1502604876267206,4.9407064388130495,3,4.150001525878906,18.70000457763672,29.825000762939453,31.30500030517578,-9.569992065429688,3,-0.006159089676319063,-8.945688481999335,207.7700042724609,-1.5769208197062416,203.5200042724609,-1.0111106401616299,206.52999877929688,-0.006159089676319063
12359,2022-03-11,203.8600006103516,208.4199981689453,203.7100067138672,207.63999938964844,886400.0,-0.011348188033571849,-1.3088269393311542,-2.77940961976459,34.777068033232695,33.7718597782212,6.996405753852883,10.79934944604662,28.309595600958943,29.441560889985425,34.217701662137564,4.709991455078125,-6.915221725559945,-9.507500457763655,-20.02246941653729,1.0074685010099813,-14.764984937150473,-4.250015978376837,11.54199756140622,11.673979568687537,-23.548560389108417,5.2574844793868145,3,6.279998779296847,21.040000915527315,31.312496185302706,33.64499664306638,-0.4700012207031534,4,-0.001030151639548893,-1.0000083381625036,206.1999969482422,-8.945688481999335,207.7700042724609,-1.5769208197062416,203.5200042724609,-0.001030151639548893
12360,2022-03-14,206.1499938964844,208.0500030517578,205.00999450683597,205.55999755859372,1080200.0,0.011233166287043295,-2.59763805121176,-0.15608373767793457,39.22242472165089,35.12917474128617,3.474313252163313,8.00872857788167,25.290409051899445,27.154336923947284,34.697551815068785,4.190002441406222,-5.794422124832977,-6.639006805419882,-17.41555655782696,4.137542946987196,-12.027281681623407,-1.2507319292163572,8.747924470473407,40.3127777247323,2.4662099838528846,5.388274876203536,3,3.8800048828124716,15.795005798339815,30.652503967285128,31.355003356933565,0.3899993896484091,0,-0.02590345135092309,-1.3088269393311542,203.8600006103516,-1.0000083381625036,206.1999969482422,-8.945688481999335,207.7700042724609,-0.02590345135092309
12361,2022-03-15,208.4499969482422,208.94000244140625,206.0200042724609,207.55999755859372,663100.0,0.011156939703392377,2.1229753657601504,1.5084829048775732,43.930623942045926,36.52252021110428,0.8901041050501419,5.12731161223212,22.228093897522513,24.863639955507296,35.11921476655502,2.919998168945341,-6.005978717597429,-3.803003692626959,-14.306141271768695,6.700133886514777,-9.054572482197813,1.448565096943895,5.964004806107624,64.15088519506348,21.422866182591534,5.251568789570864,3,1.5800018310546875,8.060005187988281,28.352500915527344,29.05500030517578,-0.160003662109375,1,-0.04144878635711258,-2.59763805121176,206.1499938964844,-1.3088269393311542,203.8600006103516,-1.0000083381625036,206.1999969482422,-0.04144878635711258
12362,2022-03-16,209.9900054931641,211.44000244140625,207.27999877929688,209.47999572753903,1019900.0,0.007387903897663639,1.439882225543454,0.5730450734651646,45.107293635779484,36.87276914490272,-1.458575940746556,2.9717694658651226,20.034981193807,23.32825528801294,35.73515498668007,4.160003662109375,-6.207904353660581,-1.775495147705044,-11.704859368201284,8.153869072791196,-6.74017725795315,3.1891869625430616,3.959436313082051,81.29036195816569,37.19739004776933,4.96468211024812,3,-1.735000610351591,5.414993286132784,26.38749694824216,27.089996337890568,-6.639999389648494,2,-0.050716743067184544,2.1229753657601504,208.4499969482422,-2.59763805121176,206.1499938964844,-1.3088269393311542,203.8600006103516,-0.050716743067184544
12363,2022-03-17,211.3800048828125,212.1100006103516,208.6199951171875,208.8500061035156,850600.0,0.006619359747069842,-1.3344356328526272,4.960686931545697,41.07822570180369,36.94829533949471,-3.8735885587227585,0.9450209473278619,17.862388293490653,21.95037067456292,36.13823767466671,3.490005493164091,-5.603651611165873,0.04950408935548012,-9.075896899710699,9.17490507842166,-4.5131964051776094,4.61220458388857,2.1234593732541214,91.30956835760784,51.18228811139507,4.562700494533089,3,-3.9250030517578125,4.024993896484375,24.977493286132812,25.67999267578122,-7.260009765625,3,-0.07148263913953667,1.439882225543454,209.9900054931641,2.1229753657601504,208.4499969482422,-2.59763805121176,206.1499938964844,-0.07148263913953667
12364,2022-03-18,212.3300018310547,213.6199951171875,209.3300018310547,212.33999633789062,1710600.0,0.004494261170865599,2.338526483283559,-0.0039503998649023115,44.77457203224187,38.47900403079834,-5.355411202615642,-0.406207347107852,16.155327425900282,21.00312676488707,36.32941496163131,4.2899932861328125,-5.349822264479769,1.2410011291503906,-7.4815761456736425,9.963578403974424,-3.1202875082616117,5.602289766562393,-9.529998779296875,85.0175006424286,46.854596446610095,4.361288637412016,3,-4.120002746582031,1.5149993896484375,24.027496337890625,24.729995727539034,-13.729995727539091,4,-0.07394149113573811,-1.3344356328526272,211.3800048828125,1.439882225543454,209.9900054931641,2.1229753657601504,208.4499969482422,-0.07394149113573811
12365,2022-03-21,211.9900054931641,213.5800018310547,210.72999572753903,212.5,1059200.0,-0.0016012637637573546,1.1348374966425139,51.02748091602769,51.700277624460355,41.192046010851016,-4.648280012422873,-0.3869056451771655,15.719667137559242,21.37155012768764,36.33597155235558,2.8500061035156534,-5.725962266219739,1.0920043945312727,-7.3583498719952445,9.54235866105779,-3.133172738731986,5.317181527794531,-8.973602600097678,78.55274226870404,36.01793105749919,4.225177133263257,3,-3.335006713867216,0.7899932861327841,21.347496032714815,22.049995422363224,-13.68000793457037,0,-0.040567979058772075,2.338526483283559,212.3300018310547,-1.3344356328526272,211.3800048828125,1.439882225543454,209.9900054931641,-0.040567979058772075
12366,2022-03-22,212.5,213.94000244140625,212.1199951171875,213.25,750900.0,0.002405747882545217,-1.4105901374292644,1.4706040750382294,47.25600109514251,42.61371368436352,-4.191259487776108,-1.1454361223474052,14.439101688137214,20.91846495992877,36.12851561020069,1.949996948242159,-5.822952442078588,1.7224990844726449,-6.5539118382660035,9.998910007211293,-2.4157063768966793,5.860704545841969,-9.271525262451178,78.37835360964098,35.21264943785235,4.138205461369321,3,-3.68499755859375,0.279998779296875,19.704998016357422,20.794998168945312,-9.779998779296875,1,-0.028047090418198528,1.1348374966425139,211.9900054931641,2.338526483283559,212.3300018310547,-1.3344356328526272,211.3800048828125,-0.028047090418198528
12367,2022-03-23,209.3500061035156,212.8500061035156,209.3300018310547,211.7899932861328,727600.0,-0.014823500689338354,-1.8387180134006624,3.2533162434896212,40.795555706120204,43.18244916583084,-0.8868327185754765,1.7692046592672739,16.83985904896207,24.03833152252045,36.00095454205158,3.520004272460909,-5.131719887343621,-1.2204948425293196,-9.417968458183964,6.9769787731253246,-5.319231650356642,2.8782419652980025,-5.693070257812479,13.721992129687521,-26.224450142236165,4.098736807827318,3,-0.5250015258788778,3.4299926757812784,22.829994201660185,23.944992065429716,-12.240005493164006,2,-0.005063352216281514,-1.4105901374292644,212.5,1.1348374966425139,211.9900054931641,2.338526483283559,212.3300018310547,-0.005063352216281514
12368,2022-03-24,210.69000244140625,210.8699951171875,209.32000732421875,210.0399932861328,945600.0,0.006400746590989215,2.069299451587074,-0.2663985941828657,47.645514921984535,44.612276597914374,-1.7019172721808218,0.16600189365328788,14.74140014302668,22.654457668389767,35.451935516852814,1.54998779296875,-3.8974146009697392,0.2920013427734318,-7.732580135059322,8.316582820606186,-3.720289396142931,4.304292081689795,-6.621743931875017,29.65360530557244,-10.964905238716653,4.012290738916376,3,-1.2150039672851562,1.3050003051757812,21.48999786376953,22.604995727539062,-10.680007934570284,3,-0.0348378957370411,-1.8387180134006624,209.3500061035156,-1.4105901374292644,212.5,1.1348374966425139,211.9900054931641,-0.0348378957370411
12369,2022-03-25,211.75,212.97000122070312,210.72000122070312,211.57000732421875,609400.0,0.005031076682855629,-1.3936108044932147,0.27690790863635295,60.023052276046045,46.923457437291624,-1.7042389296764782,-1.4968476652108507,12.851597392316364,21.540812820685318,35.625136169162715,2.279998779296875,-3.131857305000068,1.6859985351562443,-5.436315691417633,8.808312761730122,-1.8751585781307085,5.247155648443197,-7.286871733193777,52.59729965386952,6.6461904860549765,3.561157113286944,3,-1.7699966430664062,-0.27500152587890625,18.952499389648438,21.544998168945312,-7.5500030517578125,4,-0.03603308091056667,2.069299451587074,210.69000244140625,-1.8387180134006624,209.3500061035156,-1.4105901374292644,212.5,-0.03603308091056667
12370,2022-03-28,214.30999755859372,214.4499969482422,211.3000030517578,214.3500061035156,960900.0,0.012089716923701088,25.251017293991747,-0.22227873855544253,71.08245655356242,49.94032772746012,-3.3358098245356587,-4.444602459981837,9.449610406352605,18.920273258984622,35.589137060091915,3.149993896484375,-2.213577915005601,4.347496032714815,-2.4486218398449466,11.143613905274577,0.9494370964349343,7.745554968994696,-9.467794324803492,97.27096154360903,44.231309866981555,3.398058936279878,3,-3.4449996948241903,-3.3449935913085653,13.610000610351591,18.91999816894534,-1.3000030517577557,0,-0.07330498639375382,-1.3936108044932147,211.75,2.069299451587074,210.69000244140625,-1.8387180134006624,209.3500061035156,-0.07330498639375382
12371,2022-03-29,218.57000732421875,220.3000030517578,216.1699981689453,216.63999938964844,843500.0,0.019877792982851084,-1.8780417780944128,-48.23989321128909,71.09376350418229,52.82771326839376,-6.715542759304668,-8.534974342726173,4.481947051866172,14.638089357463173,34.56579204108301,5.990005493164091,-0.8626633818036566,8.222005462646479,0.4124198891734636,16.031591036119494,4.317212675909985,12.126798249382972,-13.151336467561407,84.24411292620051,27.651492097006553,3.904792786736507,3,-4.110008239746094,-7.0200042724609375,7.982494354248047,13.844993591308565,-10.400009155273438,1,-0.09269345787032923,25.251017293991747,214.30999755859372,-1.3936108044932147,211.75,2.069299451587074,210.69000244140625,-0.09269345787032923
12372,2022-03-30,214.66000366210938,217.8600006103516,213.58999633789062,216.55999755859372,865900.0,-0.0178890219658977,-1.1138590302380356,-0.9844487488634869,65.13960378466204,55.50119972204469,-2.3171037569147472,-4.834232053880783,7.617502077041365,18.449627068660618,33.66461674290372,4.980010986328125,0.12512191966595765,4.287501525878895,-3.5754619696184307,12.15046502137622,0.3560197781302463,8.218983273627543,-8.050826229844006,48.63386535294649,-10.713664276935638,3.9314817477486566,3,0.15000152587890625,-3.1100006103515625,10.83749771118164,16.98999786376953,-5.389999389648466,2,-0.05562285585441751,-1.8780417780944128,218.57000732421875,25.251017293991747,214.30999755859372,-1.3936108044932147,211.75,-0.05562285585441751
12373,2022-03-31,209.3999938964844,214.8500061035156,209.3600006103516,213.50999450683597,1507900.0,-0.024503911655124222,-1.6205356980279777,2.1631651648757932,58.97600968334801,57.079137238834264,2.941874311485634,-0.04266244400920982,12.084647231982245,23.556431976851258,33.38227040665449,5.490005493164006,0.6442055698784372,-0.6765075683593409,-8.193366692204023,6.840351555485341,-4.434937130281696,3.0819219935630144,-1.6955504146596354,0.36556926149709146,-62.326750965545145,3.7584295619223425,3,5.410011291503878,2.150009155273409,15.0475044250488,21.980003356933565,0.04000854492184658,3,-0.05869146917075985,-1.1138590302380356,214.66000366210938,-1.8780417780944128,218.57000732421875,25.251017293991747,214.30999755859372,-0.05869146917075985
12374,2022-04-01,210.1499938964844,210.9600067138672,206.8699951171875,210.6999969482422,1015100.0,0.0035816619955144624,6.6447201426024955,0.13382067398543226,56.821280697116244,57.648137580240466,2.0675444874829907,-0.9998694517947797,10.681155377617358,22.665932764739892,32.738728780390694,4.0900115966796875,1.0429664315853415,0.17249298095705967,-7.282389775596414,7.627375737510533,-3.554948397319663,3.8999343592337823,10.150009155273409,24.422910211793898,-39.40246180517284,3.727441378276732,4,3.435005187988253,1.400009155273409,11.940006256103487,19.405006408691378,-6.589996337890682,4,-0.048251247604809366,-1.6205356980279777,209.3999938964844,-1.1138590302380356,214.66000366210938,-1.8780417780944128,218.57000732421875,-0.048251247604809366
12375,2022-04-04,208.9499969482422,209.47000122070312,205.58999633789062,208.5800018310547,795000.0,-0.005710192639041045,4.503538731251218,-0.6727146622278056,50.88589648896468,58.05145929066516,3.118959005727106,0.41183870031440506,11.207335197711018,23.69515104198217,31.7899178471298,4.559997558593778,1.5091419330149733,-1.1485038757324162,-8.444649061382336,6.147641309917503,-4.79657646855739,2.499568717092558,11.081405944824212,22.841598074758696,-39.25130219466145,3.6480725928249647,4,3.9950027465820312,2.600006103515625,13.140003204345703,20.605003356933594,-5.1199951171875,0,-0.02273271150693812,6.6447201426024955,210.1499938964844,-1.6205356980279777,209.3999938964844,-1.1138590302380356,214.66000366210938,-0.02273271150693812
12376,2022-04-05,206.42999267578125,209.75999450683597,205.8800048828125,208.2100067138672,712400.0,-0.012060322130969747,-1.694446946376839,-4.8109122401847575,43.904087004370126,58.396851657137375,5.238240894744024,3.331855997949674,12.99551736254756,26.029745558842194,30.401423231326564,3.879989624023466,1.658767712740655,-3.8140075683593864,-10.659954086864559,3.0319389501457863,-7.236980827611973,-0.39103430910680004,13.02375395507812,6.84593354034871,-50.6367343539609,3.4229732592525837,4,6.515007019042969,5.1200103759765625,15.66000747680664,23.12500762939453,1.160003662109375,1,0.031875221937295084,4.503538731251218,208.9499969482422,6.6447201426024955,210.1499938964844,-1.6205356980279777,209.3999938964844,0.031875221937295084
12377,2022-04-06,205.13999938964844,206.41000366210938,202.67999267578125,203.67999267578125,1086000.0,-0.006249059399807688,-1.1560715309474985,-0.8202220222022202,39.278337703850404,57.46716529956691,6.557872669307471,4.65328999701029,13.651917399981244,27.14043367863985,29.344571419880026,3.75,1.4673545501945,-4.972500610351574,-12.113228792417146,2.1682275717139987,-8.54286470138436,-1.4021365193187876,13.759197229492173,20.213672963261136,-31.627331714444797,3.5703640910327934,4,6.349998474121094,6.349998474121094,16.55750274658203,24.415000915527344,2.5,2,0.014770394795320385,-1.694446946376839,206.42999267578125,4.503538731251218,208.9499969482422,6.6447201426024955,210.1499938964844,0.014770394795320385
12378,2022-04-07,204.92999267578125,205.8600006103516,201.8600006103516,203.52999877929688,1066100.0,-0.0010237238690261607,1.453980378941019,0.9588955195802807,36.953439710836264,54.90387501454361,6.554134820798907,5.020685946954899,13.242163382879284,27.09065318079314,27.908025290226345,4.0,1.3795923174493794,-5.119007110595703,-12.426862316160879,2.1888480949694724,-8.772934713378305,-1.4650795078131011,12.996051706757811,33.73615391580487,-13.333711804559336,3.6539276027825887,4,6.1500091552734375,6.1500091552734375,16.50750732421875,24.62500762939453,2.1400146484375,3,0.0211780205523453,-1.1560715309474985,205.13999938964844,-1.694446946376839,206.42999267578125,4.503538731251218,208.9499969482422,0.0211780205523453
12379,2022-04-08,203.6499938964844,205.7899932861328,202.9199981689453,205.07000732421875,821700.0,-0.00624602949809272,1.0069998719535618,-1.0142997275204158,35.76789978153374,50.98003537320709,7.3357489274649765,6.623747857863663,13.953732418165998,28.093918206192,26.6668721708596,2.8699951171875,1.753913664882532,-6.388505554199185,-13.73430868163112,0.9572975732327507,-10.061407117915167,-2.715603990483203,12.990766984279674,22.658160368065456,-19.585418522515493,3.672901563715969,4,7.430007934570284,7.430007934570284,17.532508850097628,25.905006408691378,8.590011596679688,4,0.0284311746548096,1.453980378941019,204.92999267578125,-1.1560715309474985,205.13999938964844,-1.694446946376839,206.42999267578125,0.0284311746548096
12380,2022-04-11,200.80999755859372,204.6100006103516,200.44000244140625,203.1499938964844,760900.0,-0.013945477156921737,-1.7078028238791365,1.6478691624938944,31.520707181808703,46.58302911516557,9.006516558636434,9.531877078189012,16.14253770574382,30.589157041969145,25.486192345760088,4.169998168945341,1.6702674957867885,-8.961502075195341,-17.232350128461434,-0.6906540219292481,-13.096926101828387,-4.8260780485622945,14.648302500537369,3.9699080706289447,-32.31063425754185,4.13542402663305,4,8.340003967285185,9.56000518798831,20.37250518798831,28.74500274658206,2.580001831054716,0,0.013694537291140563,1.0069998719535618,203.6499938964844,1.453980378941019,204.92999267578125,-1.1560715309474985,205.13999938964844,0.013694537291140563
12381,2022-04-12,199.80999755859372,203.9499969482422,198.7899932861328,201.3600006103516,1009500.0,-0.004979831742232932,-1.8746445648708958,0.6623955032147923,33.8195302075257,43.10302093992821,7.895896096465094,10.383783548292286,16.39634418950456,31.22598339430715,24.562937928316952,5.160003662109375,1.027002364908185,-9.529502105712908,-18.9180234342129,-0.14098077721291702,-14.223762769962889,-4.835241441462927,14.146472738764885,13.385864613474203,-24.6845517361458,4.694260664249989,4,7.010002136230497,9.735000610351591,19.947502136230497,28.319999694824247,0.9900054931640909,1,0.020119134785946402,-1.7078028238791365,200.80999755859372,1.0069998719535618,203.6499938964844,1.453980378941019,204.92999267578125,0.020119134785946402
12382,2022-04-13,199.33999633789062,200.0,198.66000366210938,199.5,1021400.0,-0.0023522407609523066,1.310331219910026,0.10322796585975345,30.16427855994658,39.901717481772494,6.665128828428607,10.556226638716254,16.127675072850906,31.353056031707894,24.25494847586708,1.339996337890625,-0.24976132560743736,-9.467002868652344,-19.855066410255347,0.9210606729506594,-14.661034639453845,-4.272971097850842,12.796496718120892,9.444346722219949,-28.46424579106303,5.194031770801506,4,5.470008850097656,10.140007019042969,18.592506408691406,26.965003967285156,2.430007934570284,2,0.04138657646012933,-1.8746445648708958,199.80999755859372,-1.7078028238791365,200.80999755859372,1.0069998719535618,203.6499938964844,0.04138657646012933
12383,2022-04-14,196.2700042724609,199.6199951171875,196.0,199.5,1540800.0,-0.015400783193684542,1.0864609580095774,20.18701125309955,24.722419199955326,36.335177315421284,8.578932753272227,13.108240310520245,18.313636078089957,34.04329802728151,24.22975631949738,3.6199951171875,-2.0632080594429567,-11.781494903564493,-23.494929678086265,-0.06806012904272052,-17.63821229082538,-5.924777516303607,13.979780268404312,2.757961773511743,-31.917324776423282,5.856717387260888,4,6.60999298095706,11.879997253417997,21.662498474121122,30.034996032714872,6.220001220703182,3,0.05793037585816618,1.310331219910026,199.33999633789062,-1.8746445648708958,199.80999755859372,-1.7078028238791365,200.80999755859372,0.05793037585816618
12384,2022-04-18,196.6300048828125,198.32000732421875,195.25,195.9600067138672,968800.0,0.0018342110486320173,-1.9377897511151996,-0.2074300480439889,18.895171846527504,32.78065235515049,6.81623869347581,12.133835704373922,16.878897170794318,33.29907104930231,24.626142037145858,3.07000732421875,-3.5904054526491507,-10.636494445800793,-23.215023221311583,1.9420343297099976,-16.925758833556188,-4.3472300580453975,11.339814131514288,14.743640948979198,-11.517439574864461,6.289264387755398,4,5.874992370605469,11.144996643066406,20.9949951171875,29.67499542236328,6.589996337890625,0,0.053094655862050644,1.0864609580095774,196.2700042724609,1.310331219910026,199.33999633789062,-1.8746445648708958,199.80999755859372,0.053094655862050644
12385,2022-04-19,203.38999938964844,203.57000732421875,197.66000366210938,198.32000732421875,956900.0,0.03437926226399046,1.176793748120755,7.56717301692136,25.45276708680983,30.73050569764378,-0.9112052394470993,4.950321040599221,9.50449843030728,26.1592821636404,24.507663988184586,6.94000244140625,-4.488599876947831,-3.446499633789074,-15.932785333951529,9.039786066373381,-9.689642483870301,2.7966432162921535,2.2902522020995377,93.56324419508105,71.55346522610805,6.243142850081225,4,-2.55999755859375,4.385002136230469,14.130001068115234,22.915000915527344,-1.4600067138671875,1,0.04351249387911693,-1.9377897511151996,196.6300048828125,1.0864609580095774,196.2700042724609,1.310331219910026,199.33999633789062,0.04351249387911693
12386,2022-04-20,206.5399932861328,208.63999938964844,205.2100067138672,205.63999938964844,876700.0,0.015487457131310167,-2.8977649078392953,0.1775138668600854,36.53843916086749,30.426072526201235,-4.519196405763466,1.4028493064092231,5.896211001487927,22.680520108634994,24.06169759587305,5.25,-5.344234748482478,0.0014945983886605063,-12.196834956130743,12.199824152908064,-6.097670178871027,6.100659375648348,-11.289993286132812,84.31660792203544,62.96164697299878,6.099164777259698,4,-4.594993591308594,1.2350082397460938,9.447505950927734,19.76500701904297,-2.209991455078125,2,-0.015251253988957436,1.176793748120755,203.38999938964844,-1.9377897511151996,196.6300048828125,1.0864609580095774,196.2700042724609,-0.015251253988957436
12387,2022-04-21,208.2899932861328,210.58999633789062,207.2100067138672,208.63999938964844,1093000.0,0.008472935300116946,-1.693241090860457,-0.38889830795836017,47.91744559077895,31.64429540175042,-6.45409727512677,-0.45390807624397667,3.67784915025004,20.72052002029639,23.004038896754686,4.0500030517578125,-5.912981453506745,1.8044952392578182,-10.351537585239669,13.960528063755305,-4.273521172990911,7.882511651506547,-12.772193298339857,85.00649543131455,58.476814373189114,6.078016412248742,4,-5.3699951171875,-0.5149917602539062,4.980007171630859,18.01500701904297,-1.5499877929687216,3,-0.035959433846088906,-2.8977649078392953,206.5399932861328,1.176793748120755,203.38999938964844,-1.9377897511151996,196.6300048828125,-0.035959433846088906
12388,2022-04-22,203.3500061035156,207.58999633789062,203.1499938964844,206.6999969482422,906400.0,-0.023716872350324825,-1.3679916667005956,9.571235504403255,38.97536425204139,32.00068034291794,-1.9688456626756476,4.119182850529626,8.041150292536798,25.365999738275065,22.13570079990775,5.139999389648409,-6.204657644855928,-2.768492126464878,-14.832907499173729,9.295923246243973,-8.800699812819289,3.2637155598895333,-7.229318261718731,52.803181468225915,24.932685390457845,6.032207686354419,4,-0.4300079345702841,4.42499542236331,8.479995727539091,22.954994201660185,4.720001220703153,4,-0.007769863701161506,-1.693241090860457,208.2899932861328,-2.8977649078392953,206.5399932861328,1.176793748120755,203.38999938964844,-0.007769863701161506
12389,2022-04-25,204.1199951171875,204.75,199.3300018310547,203.17999267578125,957900.0,0.0037865207305671778,3.927243723123873,-0.2805985105559201,42.058519368553235,33.171548363667334,-2.9783601910491484,2.896783838920669,6.914618916228733,24.3981551241545,22.030067482838504,5.4199981689453125,-6.242412174875,-1.6170028686523494,-13.411135358429362,10.177129621124664,-7.51406911354087,4.280063376236171,-7.420534935546897,49.961292454388825,20.568404123796856,5.897066244888513,4,-1.1999969482421875,3.6550064086914062,7.310005187988281,22.18500518798828,1.860000610351534,0,-0.007985448084532942,-1.3679916667005956,203.3500061035156,-1.693241090860457,208.2899932861328,-2.8977649078392953,206.5399932861328,-0.007985448084532942
12390,2022-04-26,198.6000061035156,204.0,198.5200042724609,202.2700042724609,1046700.0,-0.0270428627558158,-1.8616151998183437,-3.9042432309590285,38.28195148418354,33.66737294996265,2.453148992744417,7.567461312466264,12.074593714693862,29.707577322232197,22.366408993261267,5.599990844726591,-6.351360223056076,-6.351492309570347,-17.82991651384839,5.126931894707695,-12.090704411709368,-0.6122802074313256,-1.3449244756249925,0.6628159374174308,-30.277486128196106,5.739212102139016,4,4.319992065429716,9.17499542236331,12.427494049072294,27.704994201660185,10.65998840332037,1,0.023262814578059343,3.927243723123873,204.1199951171875,-1.3679916667005956,203.3500061035156,-1.693241090860457,208.2899932861328,0.023262814578059343
12391,2022-04-27,198.30999755859372,201.7100067138672,197.75999450683597,198.6000061035156,1163700.0,-0.001460264531768063,-4.683410907175272,0.07902144131184075,39.46311214730189,34.700576681891015,2.802744988676352,6.600213273880115,11.94705051933829,29.714376578107505,24.152728846346733,3.9500122070312216,-6.341852961712959,-5.628500366210972,-15.51155235983137,4.254551627409427,-10.570026363021157,-0.6869743694007866,12.279998779296903,4.2868509217706325,-26.853221084428387,4.941525996810198,4,4.610000610351591,9.465003967285185,12.407501220703153,27.99500274658206,9.520004272460966,2,0.018254224001580832,-1.8616151998183437,198.6000061035156,3.927243723123873,204.1199951171875,-1.3679916667005956,203.3500061035156,0.018254224001580832
12392,2022-04-28,202.72000122070312,204.0399932861328,198.4199981689453,200.1199951171875,1113000.0,0.02223792908275546,1.1450403019149233,-8.965274123960855,46.98170693585967,37.17383087476927,-1.2039972041307578,1.3173723661499253,7.143754881304744,25.031158618764607,25.337500773875533,5.729995727539091,-5.804242971972144,-0.6214965820312557,-9.123642074647421,7.88064891058491,-4.8725693283393525,3.629576164276841,7.61339508056642,50.45784119996447,18.83459365276113,4.251072746308089,4,0.1999969482421875,5.055000305175781,8.077499389648438,22.80999755859375,5.4499969482421875,3,0.00794199191326328,-4.683410907175272,198.30999755859372,-1.8616151998183437,198.6000061035156,3.927243723123873,204.1199951171875,0.00794199191326328
12393,2022-04-29,197.1100006103516,203.5399932861328,196.42999267578125,201.58999633789062,1922900.0,-0.027673641360350443,-1.4349268807595936,-1.7230712349026265,42.01270125950371,39.742445253988855,5.070952268034318,6.281483447458328,12.276205214817054,30.279059280829557,25.95273292717482,7.1100006103515625,-5.439238781875929,-5.616997528076155,-14.051697235527513,2.8177021793752033,-9.83434738180182,-1.39964767435049,12.971927655029276,8.173165095551088,-23.56856163915791,4.2173498537256755,4,6.399993896484347,10.665000915527315,13.692501068115206,28.370002746582003,13.029998779296847,4,0.04885599336915014,1.1450403019149233,202.72000122070312,-4.683410907175272,198.30999755859372,-1.8616151998183437,198.6000061035156,0.04885599336915014
12394,2022-05-02,200.00999450683597,201.66000366210938,195.7899932861328,197.1699981689453,1881900.0,0.014712566016460649,-1.096429992207127,-0.6339283585546475,49.02438543297614,42.36151395911844,3.018229716287152,2.722457745361993,9.016647842314882,27.018816109745984,26.24345751664257,5.8700103759765625,-4.832956040160269,-2.210003662109358,-9.9569897560622,5.536982431843484,-6.083496709085779,1.6634893848670629,9.525856334960906,51.151529947917005,15.240172249629957,3.873493046976421,5,3.180000305175753,7.76500701904294,10.725006103515597,25.470008850097628,6.330001831054659,0,0.04029805029121847,-1.4349268807595936,197.1100006103516,1.1450403019149233,202.72000122070312,-4.683410907175272,198.30999755859372,0.04029805029121847
12395,2022-05-03,204.1999969482422,213.83999633789062,199.8600006103516,209.8999938964844,1916700.0,0.02094896533414481,1.0589092551621964,-2.0070437669915333,54.96719132689443,44.40915308867699,-1.1675744234200067,-1.9411737226278092,4.551878089621425,22.479850928832263,25.924085518924265,13.979995727539034,-3.5760965306418484,2.217498779296875,-4.92870972460949,9.36370728320324,-1.3556054726563218,5.790603031250072,-8.410003662109375,46.592810195067315,7.508591939792147,3.573104251953185,5,0.6149978637695312,3.5750045776367188,6.527503967285156,21.280006408691406,-0.8399963378905966,1,0.008716938324675905,-1.096429992207127,200.00999450683597,-1.4349268807595936,197.1100006103516,1.1450403019149233,202.72000122070312,0.008716938324675905
12396,2022-05-04,213.00999450683597,213.72000122070312,203.82000732421875,204.91000366210938,1786000.0,0.043143965182461885,1.0798297171194882,-1.4210517862162177,63.011622310211195,46.086283835280575,-10.01664369082954,-10.785939309468148,-4.407165013420837,13.351971870622208,25.65931887238449,9.899993896484375,-1.883744768054953,10.698496246337925,2.2102994531405216,19.186693039535328,6.454397849739223,14.942594642936626,-17.220001220703153,95.40165268296822,50.39665231429376,4.244098396598707,5,-8.194999694824247,-5.23499298095706,-2.094993591308622,12.470008850097628,-16.239990234375057,2,-0.017604807740040807,1.0589092551621964,204.1999969482422,-1.096429992207127,200.00999450683597,-1.4349268807595936,197.1100006103516,-0.017604807740040807
12397,2022-05-05,208.1699981689453,212.66000366210938,206.8699951171875,211.08999633789062,1955300.0,-0.022721921330951078,-1.097827559231422,-0.3604940085637683,60.95764572717039,48.52875955473935,-5.806024143096835,-6.015733873040205,0.27024939238631873,17.824193219547567,24.894598844217402,6.139999389648466,-0.8758600333684399,5.7069999694824105,-3.096080959012795,14.510080897977616,1.3054595052348077,10.108540433730013,-12.019004821777344,68.5872730731027,17.484900824113616,4.401540464247603,5,-3.3550033569335938,-1.6149978637695312,4.835002899169922,17.31000518798828,-19.550003051757812,3,-0.0016332629143547273,1.0798297171194882,213.00999450683597,1.0589092551621964,204.1999969482422,-1.096429992207127,200.00999450683597,-0.0016332629143547273
12398,2022-05-06,209.2700042724609,210.27999877929688,204.1699981689453,206.97000122070312,1612600.0,0.005284172134271126,1.828709181781255,-0.7876727719279812,61.4825653523787,50.68698688627551,-6.6804925840717715,-7.139997492487424,-1.003863015376254,16.348536751578962,23.793824970361534,6.1100006103515625,-0.4838509290901811,6.590005493164028,-2.6711766026759562,15.851187589004013,1.9594144452440503,11.220596541084007,-12.765230865478486,74.6814886827143,18.195937995791354,4.630591047919986,5,-4.45500946044919,-4.220001220703097,3.909999847412138,15.629997253417997,-23.34001159667966,4,-0.005256396430725174,-1.097827559231422,208.1699981689453,1.0798297171194882,213.00999450683597,1.0589092551621964,204.1999969482422,-0.005256396430725174
12399,2022-05-09,209.44000244140625,211.92999267578125,206.27999877929688,207.08999633789062,1634100.0,0.0008123389185008545,-1.8463436570347993,1.021740428439704,56.243557526934374,52.68272089102561,-6.723538884284579,-7.224379548856604,-1.4878822548989206,15.827686171617245,22.73519377606561,5.649993896484375,-0.6618972679826811,6.470503234863287,-3.268032747676614,16.209039217403188,1.6012352435933224,11.339771226133252,-12.58852457580565,68.52650042076282,16.039887067236762,4.869267991269951,5,-4.625007629394531,-4.8950042724609375,3.740001678466797,15.459999084472656,-23.029998779296875,0,0.00334223137930878,1.828709181781255,209.2700042724609,-1.097827559231422,208.1699981689453,1.0798297171194882,213.00999450683597,0.00334223137930878
12400,2022-05-10,203.55999755859372,211.9199981689453,203.0800018310547,211.5500030517578,1554500.0,-0.028074889296554217,1.0252006103518612,-3.3999935069151475,47.088709415344816,53.53000947636371,-0.07372155782405798,-1.1887351874979402,4.070678089684435,21.265594733222684,21.21436668193922,8.839996337890625,-0.2653492725610249,0.45299835205074146,-9.23467977487229,10.140676478973774,-4.39084071141076,5.296837415512243,-6.36874932354732,4.511238299562477,-42.1336030383048,4.843839063461513,5,1.2549972534179972,0.9850006103515909,9.007503509521513,21.340003967285185,-24.38999938964841,1,0.01365690122145291,-1.8463436570347993,209.44000244140625,1.828709181781255,209.2700042724609,-1.097827559231422,208.1699981689453,0.01365690122145291
12401,2022-05-11,203.8300018310547,206.4600067138672,202.0200042724609,203.4499969482422,1040100.0,0.001326411258102178,-1.7407505086278046,-0.04756002772934462,45.51308541425019,53.36682930729599,0.5829325738139062,-1.203851035713683,3.6524029320752334,20.54514717996514,19.4460314862479,4.440002441406278,-0.03224089649063444,0.5220024108886605,-9.04369564647999,10.08770046825731,-4.260846617795664,5.304851439572985,-6.305778633951405,17.01125622577295,-23.757412441336857,4.782849028684321,5,0.9849929809570312,0.714996337890625,8.417499542236328,21.06999969482422,-25.580001831054688,2,-0.0023058490726632908,1.0252006103518612,203.55999755859372,-1.8463436570347993,209.44000244140625,1.828709181781255,209.2700042724609,-0.0023058490726632908
12402,2022-05-12,207.58999633789062,207.83999633789062,202.7700042724609,203.3699951171875,1590800.0,0.018446717720938866,1.14830116703845,11.105123674911662,54.36932315996638,54.73978729623629,-2.697250029299596,-4.54722445567856,-0.32193545982102023,16.467123837299454,17.471285726269077,5.069992065429716,0.9336436723017698,3.8694969177246037,-5.687254081989096,13.426247917438303,-0.908878582132246,8.647872417581453,-9.739457677971586,56.205838379825856,16.258877067794288,4.778375499856851,5,-2.7750015258789062,-3.0449981689453125,4.657505035400391,17.31000518798828,-26.30999755859375,3,-0.05212193389038944,-1.7407505086278046,203.8300018310547,1.0252006103518612,203.55999755859372,-1.8463436570347993,209.44000244140625,-0.05212193389038944
12403,2022-05-13,207.63999938964844,209.2400054931641,204.4499969482422,208.55999755859372,1492000.0,0.00024087409142992122,3.20173601118963,-0.21800898171114663,53.682012602226685,55.257301426153006,-1.2253511236317536,-3.901787638375822,-0.6271945678030306,16.137987875152476,15.012174195050493,4.790008544921903,1.9468109752007194,3.3510002136230526,-5.677764795491214,12.37976522273732,-1.1633822909340665,7.865382718180172,-9.469671576169958,56.71041063281719,17.285386108780123,4.514382504557133,5,-0.7900009155273438,-3.095001220703125,3.8499984741210938,17.199996948242188,-26.259994506835938,4,-0.09160086846643067,1.14830116703845,207.58999633789062,-1.7407505086278046,203.8300018310547,1.0252006103518612,203.55999755859372,-0.09160086846643067
12404,2022-05-16,207.07000732421875,207.97999572753903,201.7899932861328,205.2899932861328,921600.0,-0.0027450976069406385,2.438898990798118,-1.9348017182758133,59.88331390226829,55.803537267861216,0.5044714875342322,-2.645173499924283,-0.2215056961114783,16.404655785681314,12.417170137036107,6.190002441406222,2.394606343067892,2.259008026123041,-6.086649133074559,10.604665185320641,-1.913820553475773,6.4318366057218554,-8.586286140252014,52.12252214255588,7.472362822760999,4.172828579598806,5,0.6849899291992188,-2.5250091552734375,4.0099945068359375,17.35999298095703,-26.970001220703125,0,-0.10209114744144299,3.20173601118963,207.63999938964844,1.14830116703845,207.58999633789062,-1.7407505086278046,203.8300018310547,-0.10209114744144299
12405,2022-05-17,212.2400054931641,212.4499969482422,208.0800018310547,209.7400054931641,958500.0,0.024967392601915828,1.9931648585941513,1.4044833054734045,64.59250909437338,55.97919135499035,-3.8052812815052732,-7.502830302723538,-5.318586249384026,10.941551787358236,11.23678124240031,5.3799896240234375,3.7398426696173033,6.986505889892612,-1.9588513963092282,15.931863176094453,2.513827246791692,11.459184532993532,-13.449158806118874,98.03009959720272,46.28009361967739,4.472678643100924,5,-5.015007019042997,-7.695007324218778,-1.1600036621094034,12.18999481201169,-24.32000732421878,1,-0.12170185244311382,2.438898990798118,207.07000732421875,3.20173601118963,207.63999938964844,1.14830116703845,207.58999633789062,-0.12170185244311382
12406,2022-05-18,203.38999938964844,210.22999572753903,202.8300018310547,209.77999877929688,1208800.0,-0.041698105326334,1.0301785217171153,-2.555999755859375,50.64212976084033,54.83302291428701,3.952243672334731,1.1584822194031403,3.600038994359977,19.399944796710315,11.207775158208083,9.410003662109403,4.398380003937092,-1.7060005187988168,-10.666894207985507,7.254893170387874,-6.186447363392176,2.7744463257945426,-4.298169709586318,15.009432962980988,-35.37955603877707,4.48044684459335,5,3.7299957275390625,1.154998779296875,6.370002746582031,20.330001831054688,-16.089996337890625,2,-0.11908157379116358,1.9931648585941513,212.2400054931641,2.438898990798118,207.07000732421875,3.20173601118963,207.63999938964844,-0.11908157379116358
12407,2022-05-19,200.8000030517578,203.6499938964844,198.91000366210938,201.1100006103516,1603500.0,-0.012734138087727609,-1.317845710746837,0.04851292460152078,53.75381780227459,53.97427318649766,6.019924253238543,3.3292697130515023,6.092962102099904,21.527717782450793,11.7954458776834,4.739990234375028,4.397192226115891,-3.921497344970703,-12.946173134192975,5.103178444251569,-8.433835239581839,0.5908405496404328,13.039993286132812,13.958643477202523,-40.044872708233505,4.512337894611129,5,4.879997253417969,3.7449951171875,7.382495880126953,22.094993591308594,-17.80999755859372,3,-0.11230081030399874,1.0301785217171153,203.38999938964844,1.9931648585941513,212.2400054931641,2.438898990798118,207.07000732421875,-0.11230081030399874
12408,2022-05-20,201.7700042724609,202.08999633789062,197.8300018310547,201.4499969482422,1179300.0,0.004830683296618732,7.875067552532028,-1.0322898208306859,51.86362740377618,53.487614283924536,4.329455943393668,2.3556024952802943,5.085771482703052,20.06482600672146,11.75874702717043,4.2599945068359375,3.1374330161787043,-2.872496032714878,-11.975048418706393,6.2300563532766375,-7.42377222571065,1.678780160280894,11.771392211914105,26.94941010461961,-26.282383441029815,4.551276192995765,5,3.3699951171875284,2.7749938964844034,5.375000000000028,21.05999755859378,-20.980010986328097,4,-0.10155129632398319,-1.317845710746837,200.8000030517578,1.0301785217171153,203.38999938964844,1.9931648585941513,212.2400054931641,-0.10155129632398319
12409,2022-05-23,202.4900054931641,204.27999877929688,201.42999267578125,204.1999969482422,1007400.0,0.0035684254619479105,2.0481428291663946,-5.343600991798974,48.04572405133933,53.59394924347948,2.8160604922132677,1.5886776669129006,4.411617192870779,18.82940174869404,10.98504168590736,2.850006103515625,2.288053950683775,-2.0709953308105185,-11.222303130926576,7.0803124693055395,-6.646649230868547,2.5046585692475105,10.422935205078119,31.874180700861032,-21.28044790889726,4.575653900058033,5,2.6499938964843466,2.0549926757812216,3.0249938964843466,19.00999450683591,-20.24000549316409,0,-0.10425206201628678,7.875067552532028,201.7700042724609,-1.317845710746837,200.8000030517578,1.0301785217171153,203.38999938964844,-0.10425206201628678
12410,2022-05-24,203.22000122070312,204.30999755859372,198.75999450683597,201.8000030517578,1169800.0,0.0036050951046255886,2.083342870100768,-0.8304124355290771,36.2769921661279,52.567716660354776,2.27165299792253,1.2886149151158293,3.6630716518577913,17.60950072225245,10.19120640348436,5.550003051757756,1.2655132942128944,-1.5719993591308707,-10.313830647268048,7.169831929006307,-5.9429150031994595,2.798916284937718,9.089621922851592,43.467758408950615,-4.163504825560004,4.370915644068595,5,1.9199981689453125,1.5949935913085938,1.9199981689453125,17.904998779296875,-20.330001831054688,1,-0.11376830517818215,2.0481428291663946,202.4900054931641,7.875067552532028,201.7700042724609,-1.317845710746837,200.8000030517578,-0.11376830517818215
12411,2022-05-25,201.92999267578125,203.17999267578125,199.4199981689453,202.22999572753903,870200.0,-0.006347842422857242,2.418181565970079,-0.21127002718644908,40.286420489715795,51.0029496969936,3.6473609868591836,3.018489246920467,4.845010597426722,18.37493468918251,9.241617752349281,3.8000030517578125,0.5390304907075176,-3.0430076599121207,-11.359290681181221,5.27327536135698,-7.201149170546671,1.1151338507224295,9.800445615273475,63.27150537001438,17.53545259469115,4.158141510634556,5,3.2100067138671875,2.8850021362304688,2.372509002685547,19.19500732421875,-19.269989013671875,2,-0.06938045369679369,2.083342870100768,203.22000122070312,2.0481428291663946,202.4900054931641,7.875067552532028,201.7700042724609,-0.06938045369679369
12412,2022-05-26,204.3300018310547,205.3500061035156,202.97999572753903,203.66000366210938,835400.0,0.011885352559423357,-1.3349694450498824,-2.233304511469618,42.60921535521194,49.772638891769745,0.8228191326273588,0.7855576699582798,2.312945323877557,15.51199235805538,8.631075454576411,3.4200134277343466,0.8474701848900281,-0.7234985351562386,-8.978902029944095,7.531904959631618,-4.851200282550167,3.4042032122376895,6.844419001600045,86.43612110439514,42.5289446820551,4.127701747393927,5,0.80999755859375,0.48499298095703125,0.529998779296875,13.839996337890625,-22.100006103515653,3,-0.08334556172214846,2.418181565970079,201.92999267578125,2.083342870100768,203.22000122070312,2.0481428291663946,202.4900054931641,-0.08334556172214846
12413,2022-05-27,206.7400054931641,206.8300018310547,204.1199951171875,205.7700042724609,792400.0,0.01179466373274951,3.7130801687763713,1.4477669726025126,46.21425194104451,48.253854229411544,-1.9313794289669772,-0.9127985458864032,-0.24864340513474303,12.58290437756628,7.570694783244784,2.7100067138671875,1.3119934446570483,1.205004882812517,-6.176747498825023,8.586757264450057,-2.4858713080062387,4.895881073631273,3.9006385794266407,98.88480475574649,55.69209461008169,3.690876190818768,5,-1.6000061035156534,-1.9250106811523722,-1.3925056457519815,5.994995117187472,-21.100006103515653,4,-0.11487858841517395,-1.3349694450498824,204.3300018310547,2.418181565970079,201.92999267578125,2.083342870100768,203.22000122070312,-0.11487858841517395
12414,2022-05-31,208.07000732421875,209.07000732421875,202.5800018310547,204.3500061035156,2172200.0,0.006433209808048623,1.2692322056414826,3.8350479786060654,57.24848515763486,47.43785156977394,-3.4694651696924836,-1.6949024076434966,-1.7485268479813953,10.751451019932233,6.203916957947138,6.4900054931640625,0.9937558912941995,2.1320060729980526,-4.848887405147366,9.112899551143471,-1.3584406660746708,5.622452812070776,2.0582110587105262,90.3006910106456,40.471175281920125,3.4904467390727163,5,-4.040008544921875,-3.2550125122070312,-2.7225074768066406,3.5599899291992188,-25.80000305175784,1,-0.1311097855424097,3.7130801687763713,206.7400054931641,-1.3349694450498824,204.3300018310547,2.418181565970079,201.92999267578125,-0.1311097855424097
12415,2022-06-01,205.97999572753903,209.67999267578125,203.58999633789062,209.4199981689453,817800.0,-0.010044751877299696,2.0757623631137245,-0.9247315356407465,53.26448888884765,47.72922480621919,-2.638260406539075,0.5642279183961421,0.1547752038395913,12.323245934590005,5.998358406869159,6.089996337890625,0.6401507448979942,-0.047005462646524165,-6.979823453135424,6.885812527842376,-3.513414457890974,3.4194035325979257,-8.149993896484347,63.93763226893528,9.545521158598177,3.4664089952444463,6,-2.2249984741210653,-1.1650009155273153,-0.6324958801269247,5.650001525878935,-23.039993286132784,2,-0.11520534139115135,1.2692322056414826,208.07000732421875,3.7130801687763713,206.7400054931641,-1.3349694450498824,204.3300018310547,-0.11520534139115135
12416,2022-06-02,209.25999450683597,209.4600067138672,204.8300018310547,207.5200042724609,483500.0,0.015923870508452564,3.3270777479892764,-0.5058107556643902,52.573184523039856,47.59804333074866,-5.585399651682934,-3.1738406146476734,-3.294109956954003,8.546347047444442,5.781691216265556,4.6300048828125,0.07345714697152061,3.4204933166504077,-2.8922466881508626,9.733233321451678,0.2641233142497583,6.576863319051057,-11.192992858886754,94.08452520389892,38.27270843124012,3.156370002400636,6,-5.504997253417997,-4.444999694824247,-3.9124946594238565,0.8100051879882528,-26.399993896484375,3,-0.12601546310528122,2.0757623631137245,205.97999572753903,1.2692322056414826,208.07000732421875,3.7130801687763713,206.7400054931641,-0.12601546310528122
12417,2022-06-03,207.8300018310547,208.32000732421875,206.5800018310547,207.57000732421875,514300.0,-0.006833569307651666,1.8064480403617793,0.1494229689911555,50.28081931040952,47.42217576481903,-3.4121569787102715,-1.8663124327431717,-1.9515531191347577,9.502644556704837,5.553315061452861,2.6799926757812784,-1.3176966110538046,2.0075004577636832,-4.280597857505626,8.295598773032992,-1.136548699870957,5.151549615398324,-9.53074036254884,73.94375732046721,17.491899438658407,3.14404915763465,6,-3.6100082397460938,-3.0150070190429688,-2.482501983642578,1.1749954223632812,-29.529998779296875,4,-0.12110858849631367,3.3270777479892764,209.25999450683597,2.0757623631137245,205.97999572753903,1.2692322056414826,208.07000732421875,-0.12110858849631367
12418,2022-06-06,208.1699981689453,209.47000122070312,207.5500030517578,208.33999633789062,458400.0,0.0016359348260364115,-1.7234240571397652,-0.6538529256411761,51.636890097279256,47.821194214367914,-3.0718842449805095,-2.4168574072264164,-2.420035941619062,8.681490457955704,5.901156353328734,1.9199981689453125,-1.259898724027778,2.4024971008300895,-3.776939448194895,8.581933649855074,-0.6872211736823886,5.4922153753425675,-9.643122076293963,78.73244431072092,20.83518863895057,3.0897182745124887,6,-3.9500045776367188,-3.3550033569335938,-2.822498321533203,0.8349990844726562,-32.19999694824219,0,-0.12460970682410277,1.8064480403617793,207.8300018310547,3.3270777479892764,209.25999450683597,2.0757623631137245,205.97999572753903,-0.12460970682410277
12419,2022-06-07,210.13999938964844,210.4199981689453,204.32000732421875,207.47000122070312,922600.0,0.009463425267959735,2.7770891105011786,-15.706040750381474,46.5460453667527,48.962200125548456,-4.294196291626008,-4.5658196965242155,-4.53245329124897,6.203211435217867,6.007609130812373,6.0999908447265625,-1.1164010446600798,4.337498474121105,-1.9367227482572957,10.611719696499506,1.2003878629319047,7.4746090853103055,-11.390060965334499,95.9004582103657,41.30015787200003,3.137110611189203,6,-5.220001220703125,-5.325004577636719,-4.497501373291016,-1.1350021362304688,-29.520004272460938,1,-0.11658894104482842,-1.7234240571397652,208.1699981689453,1.8064480403617793,207.8300018310547,3.3270777479892764,209.25999450683597,-0.11658894104482842
12420,2022-06-08,206.33999633789062,209.1300048828125,205.7899932861328,208.2899932861328,677800.0,-0.018083197215165714,-1.1901693473747406,-0.7303364365273944,55.818529511436225,50.687990016850726,-0.005676618703091663,-0.5764208242009659,-1.0044880472567286,9.455385186844467,6.233108615656511,4.350006103515625,-0.9789537312312007,0.39849548339844887,-5.789123004354991,6.586113971151889,-2.6953137604782853,3.492304727275183,-7.123255523791443,33.11462369518397,-25.399229538266745,3.0938092438767235,6,0.160003662109375,-0.5049972534179688,-0.8574981689453125,1.8800048828125,-26.050003051757812,2,-0.1166520911729303,2.7770891105011786,210.13999938964844,-1.7234240571397652,208.1699981689453,1.8064480403617793,207.8300018310547,-0.1166520911729303
12421,2022-06-09,203.3600006103516,208.22999572753903,203.16000366210938,205.7100067138672,810600.0,-0.014442162355470689,-2.687266956676116,1.2051332211745227,54.97279622122978,52.06172122418604,3.5743822384207817,2.4944499425043887,1.525899372808908,11.915277245431668,6.471125668512551,5.069992065429659,-0.7228542569703222,-2.5580001831054346,-8.78284222193139,3.66684185572052,-5.670421202518412,0.5544208363075427,-3.6951295020585633,2.754780985769353,-58.858842236606996,3.1124210194129796,6,3.139999389648409,2.4150009155273153,2.9349975585937216,4.415000915527315,-15.899993896484403,3,-0.10041305127683953,-1.1901693473747406,206.33999633789062,2.7770891105011786,210.13999938964844,-1.7234240571397652,208.1699981689453,-0.10041305127683953
12422,2022-06-10,196.7700042724609,200.2899932861328,196.7100067138672,199.83999633789062,1173500.0,-0.03240556804736372,-1.2445147063747555,1.3063762093370839,42.0280652585381,51.59658937057422,10.034446532778048,8.677159774149658,7.706491510246536,17.938216003548888,7.36765143735873,6.649993896484403,-0.15698677537187677,-8.606996917724643,-15.992513145590465,-1.2214806898588222,-12.299755031657554,-4.914238803791733,13.649993896484403,0.4376192267537754,-62.85254505879936,3.6927581139329138,6,6.794998168945341,7.915000915527372,9.524993896484403,11.004997253417997,-8.449996948242159,4,-0.07069168755441302,-2.687266956676116,203.3600006103516,-1.1901693473747406,206.33999633789062,2.7770891105011786,210.13999938964844,-0.07069168755441302
12423,2022-06-13,188.6199951171875,194.3500061035156,187.4600067138672,192.91000366210938,1297400.0,-0.04141896111354637,-1.0847245563168209,1.3974005318223484,32.121678442164736,48.8047219577442,17.14702088011302,16.157585043075386,15.513523398694531,25.497079120476258,8.753628390178555,9.309997558593722,0.09766196196306964,-15.806005859375006,-26.235527227267568,-5.376484491482444,-21.020766543321287,-10.591245175428725,21.525803222656236,5.052216180436577,-59.64195103169307,5.214760683946278,6,10.32000732421875,11.335006713867188,17.06500244140625,19.155006408691406,2.07000732421875,0,-0.054713139288430135,-1.2445147063747555,196.7700042724609,-2.687266956676116,203.3600006103516,-1.1901693473747406,206.33999633789062,-0.054713139288430135
12424,2022-06-14,185.92999267578125,189.82000732421875,184.4499969482422,188.6100006103516,1206600.0,-0.014261491416829863,1.105877601089054,0.6247092299484327,28.78528147670525,46.084810023061706,18.28952984755105,18.11119693850273,17.79804062079819,27.647102018424533,10.04692090158219,5.3700103759765625,0.003964768783106365,-17.439007568359386,-30.653412733338627,-4.224602403380146,-24.04621015084902,-10.831804985869752,23.308373999023416,5.996739269544444,-58.84678120345105,6.607202582489623,6,11.5050048828125,12.520004272460938,19.002506256103516,21.845008850097656,5.630004882812472,1,-0.053568503455201255,-1.0847245563168209,188.6199951171875,-1.2445147063747555,196.7700042724609,-2.687266956676116,203.3600006103516,-0.053568503455201255
12425,2022-06-15,186.41000366210938,189.07000732421875,184.33999633789062,187.1199951171875,1304300.0,0.0025816759276979795,1.05205843996796,0.26492140038829803,30.570886071113435,43.64011019506989,16.47399869510616,16.439720430232825,16.948447364871726,26.62793354234236,11.361486994385835,4.730010986328125,-0.45769344783974475,-15.667496490478527,-30.213255681221085,-1.121737299735969,-22.940376085849806,-8.394616895107248,21.341060829101536,8.664744148615126,-54.048724101088624,7.2728795953712835,6,10.969993591308594,11.984992980957031,18.26999282836914,21.36499786376953,5.089996337890625,2,-0.031060610649506604,1.105877601089054,185.92999267578125,-1.0847245563168209,188.6199951171875,-1.2445147063747555,196.7700042724609,-0.031060610649506604
12426,2022-06-16,179.1699981689453,183.1699981689453,178.07000732421875,183.1699981689453,1324000.0,-0.03883914677823541,1.5499954223632812,5.633870621104664,21.907115675039194,40.487476457806515,21.229368001515837,22.94878516300645,23.808360805174573,33.27386263807034,12.907246076008171,8.339996337890625,-1.7503400063039294,-21.69650192260741,-39.459274018339244,-3.9337298268755774,-30.57788797047334,-12.81511587474148,26.70818086999998,4.950456974239275,-52.50008295841237,8.88138604786592,6,15.075004577636719,16.090003967285156,25.509998321533203,28.605003356933594,14.589996337890653,3,0.006251019303641581,1.05205843996796,186.41000366210938,1.105877601089054,185.92999267578125,-1.0847245563168209,188.6199951171875,0.006251019303641581
12427,2022-06-17,178.25,180.4600067138672,177.3300018310547,178.64999389648438,2128600.0,-0.005134778022812814,-1.7946594005449592,0.09999847412109375,17.09402884328999,36.649380762918824,19.570201413782883,23.286694309757138,24.37132648918478,33.65195291152321,13.962107831875583,3.1300048828125,-2.9016800500363615,-21.488999938964838,-41.93032993558782,-1.0476699423418552,-31.70966493727633,-11.268334940653347,24.847361867472642,5.405393290258503,-44.87056622347192,10.220664998311488,6,15.625,16.639999389648438,26.429996490478516,29.525001525878906,19.57000732421875,4,0.05166904187302768,1.5499954223632812,179.1699981689453,1.05205843996796,186.41000366210938,1.105877601089054,185.92999267578125,0.05166904187302768
12428,2022-06-21,181.27999877929688,182.25999450683597,178.61000061035156,180.1199951171875,1029300.0,0.016998590627191446,1.3397433389412488,-2.9000534065766383,20.22672128489873,33.7250114204906,13.773117287373992,19.650415422040624,21.018913018958017,30.10669389600571,14.761868313994873,4.009994506835966,-4.348722010949103,-17.434500885009754,-39.4411773652385,4.572175595218994,-28.43783912512413,-6.43116264489538,18.725279883805626,31.625261897635436,-13.026538681523338,11.003338240114381,6,11.950004577636719,13.610000610351562,23.39999771118164,26.49500274658203,22.220001220703125,1,0.03883499885441233,-1.7946594005449592,178.25,1.5499954223632812,179.1699981689453,1.05205843996796,186.41000366210938,0.03883499885441233
12429,2022-06-22,181.3800048828125,182.6999969482422,178.47999572753906,178.67999267578125,1019900.0,0.0005516665058971082,-1.7225760722969847,2.327589382020994,21.3953696333883,29.900215878485273,10.241482392501837,18.85449175212429,20.632271311336922,29.52589752883935,15.987110183277665,4.220001220703125,-5.7650023918069735,-16.27899475097655,-39.513924240764965,6.955934738811862,-27.896459495870772,-4.66153000608233,15.904240560444265,34.497454486848724,-7.396126911251102,11.617464744894207,6,11.399993896484375,13.509994506835938,24.317493438720703,26.394996643066406,26.379989624023466,2,0.051328687330275624,1.3397433389412488,181.27999877929688,-1.7946594005449592,178.25,1.5499954223632812,179.1699981689453,0.051328687330275624
12430,2022-06-23,180.10000610351562,182.97999572753903,178.14999389648438,181.02999877929688,695000.0,-0.007057000467741048,1.0000063183567336,-0.34444017451454667,14.439051767097368,25.39646649469278,8.278475832266935,19.3032778142543,21.69640656151651,30.293940717766134,16.88912295786376,4.830001831054659,-7.477797969862365,-16.402993774414057,-40.747067132113045,7.941079583284932,-28.575030453263565,-4.230957095564548,14.789730106276892,47.4316097509994,11.63834781270166,12.172036678849496,6,8.709991455078125,14.789993286132812,26.049991607666016,27.67499542236328,27.24999999999997,3,0.06363126633372396,-1.7225760722969847,181.3800048828125,1.3397433389412488,181.27999877929688,-1.7946594005449592,178.25,0.06363126633372396
12431,2022-06-24,187.9199981689453,187.92999267578125,180.9900054931641,181.42999267578125,1507200.0,0.043420276515343526,1.132102316009545,-6.978555489925839,28.99346116496102,23.948177150962,-2.1925786125295303,10.94081756458877,13.779207240743176,21.967619776576385,17.416865201618776,7.829986572265625,-9.152959050880469,-7.882501983642584,-32.374875582993184,16.609871615708016,-20.128688783317898,4.36368481603273,4.862569915398666,99.90571211822405,66.09046404599138,12.246186799675305,6,-2.0799942016601562,5.9550018310546875,17.96500015258789,19.855003356933594,16.97999572753909,4,0.019050669784682395,1.0000063183567336,180.10000610351562,-1.7225760722969847,181.3800048828125,1.3397433389412488,181.27999877929688,0.019050669784682395
12432,2022-06-27,187.3000030517578,189.38999938964844,185.82000732421875,188.88999938964844,1381100.0,-0.003299250336465609,1.7567545275660135,-0.24499152420831874,28.10993367053956,23.50242773189254,-3.416447038506277,10.771828597873508,14.307938364398353,22.08659159473362,18.296753883387932,3.5699920654296875,-11.073072428600938,-7.650997161865234,-32.0791339185709,16.777139594840435,-19.86506554021807,4.5630712164876,3.6282570821914533,81.40573561853046,51.07159070827846,12.214068378352842,6,-3.7249984741210938,6.5749969482421875,18.532493591308594,20.474998474121094,21.239990234375,0,0.034490076614109855,1.132102316009545,187.9199981689453,1.0000063183567336,180.10000610351562,-1.7225760722969847,181.3800048828125,0.034490076614109855
12433,2022-06-28,182.9900054931641,189.55999755859372,182.6199951171875,188.1999969482422,979300.0,-0.023011198549754974,-1.3327691439708578,3.2767317325962853,22.85544031712402,22.84355649193907,0.012238604103629314,13.925261344264726,18.573677877403924,25.81863306881715,19.65899026019436,6.940002441406222,-13.051779850024161,-10.773494720458956,-35.097481083900675,13.550491642982763,-22.9354879021798,1.3884984612618894,-5.660003662109403,42.419018783951486,19.536753776826416,12.161993181720856,6,0.45499420166012783,10.884994506835909,22.122493743896456,24.784996032714815,26.42999267578122,1,0.08104268750136012,1.7567545275660135,187.3000030517578,1.132102316009545,187.9199981689453,1.0000063183567336,180.10000610351562,0.08104268750136012
12434,2022-06-29,180.7899932861328,182.17999267578125,178.86000061035156,182.1499938964844,749500.0,-0.012022581239353292,3.676051192228753,0.2610370136070031,23.61083137200761,22.07021708092731,1.5717529980803988,14.7320539381694,20.69134952849089,27.334528796580287,21.675134984064666,4.130004882812528,-14.295593350669321,-11.609506225585932,-35.61298519663001,12.393972745458143,-23.611245711107955,0.39223325993609137,-3.2153915405273494,23.137585822302757,1.4856311206656336,12.001739485522036,6,2.6550064086914062,13.085006713867188,24.052505493164062,26.985008239746094,29.970001220703153,2,0.12561539663273558,-1.3327691439708578,182.9900054931641,1.7567545275660135,187.3000030517578,1.132102316009545,187.9199981689453,0.12561539663273558
12435,2022-06-30,182.25,182.3999938964844,177.77000427246094,178.97999572753906,1486900.0,0.008075705338162598,1.593837487124007,-2.4044138271493622,27.489883614791466,22.690524629788673,-0.6039148459853436,12.019340363783641,18.946341810821053,25.392018539646386,23.84395943009355,4.629989624023466,-14.439300125360774,-8.962999725341803,-32.48105590574755,14.555056455063948,-20.722027815544664,2.7960283648610584,7.309997558593722,37.99828904744473,13.379462279871866,11.759028090202875,6,1.1949996948242188,11.625,22.592498779296875,25.525001525878906,27.07000732421875,3,0.13997253501693252,3.676051192228753,180.7899932861328,-1.3327691439708578,182.9900054931641,1.7567545275660135,187.3000030517578,0.13997253501693252
12436,2022-07-01,182.88999938964844,185.25,180.25999450683597,182.9499969482422,779400.0,0.003511656458976331,1.1416315758452782,-0.018347853273169297,33.048371142350916,24.46322932968433,-0.7383887111373042,9.805190456896923,17.92135290818726,24.33380386447169,25.899055542491077,4.990005493164034,-14.183248112426725,-7.004500579833973,-29.18096782598451,15.171966666316564,-18.09273420290924,4.0837330432412955,6.434198303222615,43.42661605422254,15.098453011848783,11.08823362307527,7,0.7750015258789062,10.985000610351562,22.08749771118164,24.88500213623047,26.13000488281247,4,0.13374163046364784,1.593837487124007,182.25,3.676051192228753,180.7899932861328,-1.3327691439708578,182.9900054931641,0.13374163046364784
12437,2022-07-05,182.66000366210938,183.0800018310547,177.02999877929688,179.97000122070312,1428400.0,-0.0012575631707946178,2.427764954050713,-44.8351983723296,40.97518484288355,26.76861416946042,0.20445224057377231,8.488013577770346,17.699332540602597,24.129622539156202,28.200393606274467,6.0500030517578125,-14.096800961612473,-5.975996398925787,-26.67437590387462,14.722383106023045,-16.325186151400203,4.373193353548629,6.433110162353472,44.932206155637324,13.095520442627773,10.349189752474414,7,0.6349945068359375,11.064994812011719,22.317493438720703,25.11499786376953,30.789993286132812,1,0.12175621257248692,1.1416315758452782,182.88999938964844,1.593837487124007,182.25,3.676051192228753,180.7899932861328,0.12175621257248692
12438,2022-07-06,182.22999572753903,183.72000122070312,180.58999633789062,183.22999572753903,937800.0,-0.0023541439064338476,2.1616035511165688,-0.3717468745036644,43.98570556216137,29.278651494879654,0.87545185931981,7.246554060254937,17.822262974611107,24.098107163643164,30.33309846842934,3.1300048828125,-12.859401044998492,-5.109004211425798,-23.807861284461325,13.589852861609728,-14.458432747943561,4.240424325091965,6.380593495117182,63.26029411218701,26.991973754313904,9.34942853651776,7,1.0650024414062784,11.49500274658206,22.747501373291044,25.545005798339872,30.94000244140628,2,0.14437797385415707,2.427764954050713,182.66000366210938,1.1416315758452782,182.88999938964844,1.593837487124007,182.25,0.14437797385415707
12439,2022-07-07,185.63999938964844,186.0,181.17999267578125,182.9900054931641,1220900.0,0.018712636459739862,1.8605426160031875,-2.6499938964843466,48.85722192354848,33.10289262337422,-2.0860990669125385,2.0100156863099983,14.113652234504059,20.352216360515882,32.310075162681976,4.82000732421875,-11.177603646242147,-0.47400054931640057,-15.786967136981986,14.838966038349184,-8.130483843149193,7.182482744516392,2.5073662152734073,95.98661581538398,53.90396467900576,7.656483293832797,7,-2.345001220703125,8.084999084472656,19.33749771118164,22.13500213623047,31.82000732421875,3,0.12809738664878978,2.1616035511165688,182.22999572753903,2.427764954050713,182.66000366210938,1.1416315758452782,182.88999938964844,0.12809738664878978
12440,2022-07-08,182.2700042724609,185.22999572753903,181.9600067138672,184.0,1149200.0,-0.018153388969335715,-1.7829802154419305,-0.6528300800368693,55.19786274666317,36.014492799118905,1.8149415537186542,3.6725837038495968,17.317676975204193,23.397008680435704,34.393890134067064,3.67999267578125,-9.824456516863194,-2.6404960632324617,-14.697641912101687,9.416649785636764,-8.66906898766706,3.388076861202137,5.432666659435938,58.4169986629421,11.15664674950878,6.028572924434607,7,1.0249938964844034,11.454994201660185,22.152492523193388,25.504997253417997,31.720001220703182,4,0.15630652091162323,1.8605426160031875,185.63999938964844,2.1616035511165688,182.22999572753903,2.427764954050713,182.66000366210938,0.15630652091162323
12441,2022-07-11,182.94000244140625,183.72999572753903,181.27999877929688,181.57000732421875,1127500.0,0.003675855342296641,-1.5128016526338561,-0.7919066477327723,57.93033696269154,39.32787094269135,0.40704773108961945,1.4696835381363655,16.495421189994545,22.379249880942638,36.09363956273455,2.449996948242159,-8.533622342730979,-0.9494979858398551,-9.324650759372531,7.425654787692821,-5.137074372606207,3.238078400926497,4.33576160438659,65.88631948531788,12.780882285520335,4.187576386766343,7,0.3549957275390625,10.784996032714844,21.344993591308594,24.834999084472656,34.11999511718747,0,0.14420030901257763,-1.7829802154419305,182.2700042724609,1.8605426160031875,185.63999938964844,2.1616035511165688,182.22999572753903,0.14420030901257763
12442,2022-07-12,182.8600006103516,186.6499938964844,182.16000366210938,182.6699981689453,800700.0,-0.0004373118508089746,-6.421523871976642,0.13868840773413818,52.96769574605537,42.673677101461486,-0.23355942454969636,0.4786938135868013,16.276927204196483,22.098393948379822,36.555479497355336,4.489990234375028,-6.7882267762447555,-0.3339996337890341,-6.113422376360774,5.445423108782705,-3.223711005074904,2.5557117374968357,4.005932824781411,37.458831468369766,-17.605117797645782,2.889711371285872,7,-1.020004272460966,10.864997863769503,21.424995422363253,24.915000915527315,33.110000610351534,1,0.143060284232704,-1.5128016526338561,182.94000244140625,-1.7829802154419305,182.2700042724609,1.8605426160031875,185.63999938964844,0.143060284232704
12443,2022-07-13,178.3000030517578,180.57000732421875,178.19000244140625,179.7100067138672,1154100.0,-0.0249370969231838,-1.9202426421028982,-7.420976549950705,45.045042391250476,45.05525610359958,4.013232872153196,4.4542747263839715,20.660141795824813,26.26192530862832,36.10052237360652,4.669998168945341,-6.27578968991088,-4.377997589111317,-9.956959588823764,1.2009644106011308,-7.167478588967555,-1.5885165892550788,8.349990844726591,1.300244934473711,-54.03683819285317,2.7894809998562247,7,3.5399932861328125,15.424995422363281,26.217491149902344,29.474998474121094,38.300003051757784,2,0.19713961466551888,-6.421523871976642,182.8600006103516,-1.5128016526338561,182.94000244140625,-1.7829802154419305,182.2700042724609,0.19713961466551888
12444,2022-07-14,175.97000122070312,176.24000549316406,173.52000427246094,175.3699951171875,1271300.0,-0.013067873197839086,3.7718706499625227,-0.4255351384109257,43.57297812764764,46.84226660502806,6.2442685384937135,6.324078942467111,22.68915117882517,28.22451113623964,35.52804082028015,4.779998779296875,-5.738305197920084,-6.209999847412121,-12.319605972354111,-0.10039372247013034,-9.264802909883116,-3.1551967849411255,10.679992675781278,18.659549766585627,-36.121102982958604,3.054803062470988,7,4.114997863769531,16.0,28.54749298095703,31.80500030517578,37.72999572753906,3,0.21139965158939567,-1.9202426421028982,178.3000030517578,-6.421523871976642,182.8600006103516,-1.5128016526338561,182.94000244140625,0.21139965158939567
12445,2022-07-15,180.6199951171875,181.1699981689453,177.07000732421875,178.86000061035156,858000.0,0.026424923931507527,1.8671258529714618,2.933294339046844,37.39640649278189,47.32538164396483,1.4960708143590864,1.283897320611345,17.65091538927078,23.251966392371003,34.543580248184234,5.1999969482421875,-4.368418606904044,-1.270505523681635,-7.077381664283308,4.536370616920038,-4.173943593982472,1.6329325466192017,5.242199401855487,54.074611237589764,4.795348585919427,2.9034380703008345,7,-0.5349960327148438,10.705009460449219,24.247501373291016,27.155006408691406,25.80999755859375,4,0.2039641932930938,3.7718706499625227,175.97000122070312,-1.9202426421028982,178.3000030517578,-6.421523871976642,182.8600006103516,0.2039641932930938
12446,2022-07-18,180.2899932861328,182.2400054931641,179.6699981689453,181.1199951171875,863900.0,-0.001827050381883688,-1.4831083820461872,-0.4715934213606374,37.77466605780566,46.96976844562285,1.5851744279496245,1.7940926236130394,17.29681996417159,23.268594167978563,32.855213158251225,2.5700073242187784,-2.886543922775587,-1.6565071105956974,-7.373828356241177,4.060814135049782,-4.515167733418451,1.2021535122270564,4.831669818115245,51.56126704993789,6.083649243214332,2.858660622822744,7,-0.20499420166015625,10.585006713867188,25.877506256103516,27.485008239746094,25.11000061035159,0,0.18692114627541745,1.8671258529714618,180.6199951171875,3.7718706499625227,175.97000122070312,-1.9202426421028982,178.3000030517578,0.18692114627541745
12447,2022-07-19,187.4600067138672,187.72999572753903,181.9199981689453,182.47000122070312,1152100.0,0.03976933659515458,1.1012712016401291,-6.012041547936391,57.08848250443286,48.425632550319676,-5.4002487651417255,-4.901873851887217,9.667952279329654,15.846391849741167,30.659841180757354,7.440002441406222,-1.5519036318623307,5.053005981445324,-0.889885324728283,10.99589728761893,2.0815603283585062,8.024451634532141,-13.94000244140625,98.10000579855829,50.07770133687923,2.9714456530868043,7,-6.8350067138671875,-0.5550079345703125,18.677494049072266,20.31499481201172,18.159988403320312,1,0.1579002975813768,-1.4831083820461872,180.2899932861328,1.8671258529714618,180.6199951171875,3.7718706499625227,175.97000122070312,0.1579002975813768
12448,2022-07-20,188.32000732421875,188.8699951171875,186.1499938964844,187.3699951171875,765700.0,0.004587648455941062,1.6536755292225882,0.19038299824172464,62.471032830890316,49.93827820669099,-5.929035395555559,-5.488827249099046,8.314168203347435,14.726264389842243,28.724706294562484,2.7200012207030966,-0.6360269767027091,5.561006164550776,-0.9112133953901207,12.033225724491672,2.3248963845803416,8.79711594452121,-14.515803222656245,96.41701549836627,43.37785618261392,3.236109779970445,7,-7.125007629394531,-4.385002136230469,15.804996490478516,19.454994201660156,19.5,2,0.14682451583002076,1.1012712016401291,187.4600067138672,-1.4831083820461872,180.2899932861328,1.8671258529714618,180.6199951171875,0.14682451583002076
12449,2022-07-21,190.69000244140625,190.75,186.77999877929688,188.05999755859372,619200.0,0.012584935349472692,1.8872736150568181,2.7683906199807558,63.56913309488409,50.86841935649332,-8.389611892385062,-7.510653763147559,5.462268037905062,12.038784009124555,26.77359760572874,3.970001220703125,-0.09236605726829339,7.465501403808588,0.12934621511686828,14.801656592500308,3.797423809462714,11.133578998154462,-16.283166699218754,99.56142112049542,42.77649938531173,3.668077594345864,7,-8.555000305175781,-8.555000305175781,8.757499694824219,11.970001220703125,8.779998779296875,3,0.1358749977994822,1.6536755292225882,188.32000732421875,1.1012712016401291,187.4600067138672,-1.4831083820461872,180.2899932861328,0.1358749977994822
12450,2022-07-22,191.55999755859372,192.7700042724609,190.55999755859372,191.0399932861328,743700.0,0.004562353065440838,-1.9865041807139574,0.1977198886052319,63.83657462852659,51.52466798603054,-8.720268101229749,-7.882198760600318,4.300100587050736,10.886510716826905,24.79837756840569,2.2100067138671875,0.40746141037126904,7.762496948242159,-0.3003161298163093,15.825310026300627,3.731090409212925,11.793903487271393,-16.17257196093746,90.76331183126348,30.954843266040363,4.031406539029234,7,-8.414993286132784,-8.414993286132784,6.382499694824247,8.090003967285185,4.979995727539091,4,0.1155773630811221,1.8872736150568181,190.69000244140625,1.6536755292225882,188.32000732421875,1.1012712016401291,187.4600067138672,0.1155773630811221
12451,2022-07-25,191.5,191.83999633789062,190.07000732421875,190.9600067138672,581300.0,-0.00031320504989762465,1.9016547221492628,1.038440095073269,64.18484483145306,52.77101788440806,-8.178386544878805,-7.9477289451215825,4.0525002980767795,10.748515380428444,23.897141030846043,1.769989013671875,0.49493581823682575,7.5234992980957145,-1.0663996051392246,16.113398201330654,3.228549846478245,11.818448749713184,-14.721968108359363,88.29489808259736,25.50567038591545,4.294949451617475,7,-8.354995727539062,-8.354995727539062,6.3874969482421875,7.589996337890625,4.660003662109375,0,0.07796340822862269,-1.9865041807139574,191.55999755859372,1.8872736150568181,190.69000244140625,1.6536755292225882,188.32000732421875,0.07796340822862269
12452,2022-07-26,193.75999450683597,194.1000061035156,190.32000732421875,190.82000732421875,894800.0,0.011801537894704728,1.0883911296951372,5.444488400350444,67.4749957447439,55.263234923685104,-9.755513632234937,-10.223085541486768,1.3836128697753054,8.24880845014195,23.405797006048566,3.7799987792968466,0.6733483047613049,9.460494232177751,-0.08793891268086895,19.008927377036372,4.686277659748441,14.234710804607062,-15.702604824729718,95.72313113709542,31.63056312827429,4.774216572429308,7,-9.949989318847685,-9.949989318847685,0.9925079345702841,2.1950073242187216,1.0700073242187216,1,0.06007431729792789,1.9016547221492628,191.5,-1.9865041807139574,191.55999755859372,1.8872736150568181,190.69000244140625,0.06007431729792789
12453,2022-07-27,197.82000732421875,198.91000366210938,192.7700042724609,194.0,850500.0,0.020953823970301322,1.0466664632161553,1.2993278837420401,68.10346039768106,57.988844064799935,-12.01939340511106,-13.823862647111696,-3.0481576461205293,3.9518960106954637,22.72687994458545,6.139999389648466,0.8453203924500201,12.779006958007812,1.510395496283138,24.047618419732487,7.144701227145475,18.41331268887015,-18.158355999971576,91.01404864696234,29.67710840888669,5.634305730862341,7,-9.830001831054688,-11.605003356933594,-3.4375076293945312,-2.2350082397460938,-0.5800018310546591,2,0.0394297214850714,1.0883911296951372,193.75999450683597,1.9016547221492628,191.5,-1.9865041807139574,191.55999755859372,0.0394297214850714
12454,2022-07-28,203.5,203.8600006103516,198.72999572753903,198.72999572753903,1035200.0,0.028712933300381493,-1.150943516939798,1.2486898237653261,79.52711756569032,62.67003418401198,-14.956405029386588,-18.672597468723723,-9.023195488449545,-1.8834372151790149,21.793716899801144,6.039993286132841,1.4180242329560713,17.323499298095697,3.558256980111395,31.08874161608,10.440878139103546,24.20612045708785,-21.52854639520936,97.38940692078795,34.209081091718154,6.882621158992151,7,-11.735000610351562,-14.80999755859375,-9.439998626708984,-7.915000915527344,-8.100006103515597,3,0.021228537219748267,1.0466664632161553,197.82000732421875,1.0883911296951372,193.75999450683597,1.9016547221492628,191.5,0.021228537219748267
12455,2022-07-29,207.75999450683597,208.38999938964844,203.8600006103516,204.5200042724609,1275900.0,0.02093363394022596,1.0133327907985985,0.679242627324412,81.3859335860515,67.51573057603929,-16.72002071206768,-22.054186419687795,-13.701486838711133,-6.18616152951526,20.867803306225838,4.8899993896484375,2.8479144511744607,20.30799407958986,3.650889937358073,36.96509822182165,11.979442008473967,28.636546150705755,-22.724144321266806,96.56110722885461,32.33000610501256,8.328552071115887,7,-12.604995727539091,-16.80499267578128,-13.92499542236331,-12.17499542236331,-10.209991455078153,4,-0.03990177852002241,-1.150943516939798,203.5,1.0466664632161553,197.82000732421875,1.0883911296951372,193.75999450683597,-0.03990177852002241
12456,2022-08-01,207.3500061035156,208.25999450683597,206.0200042724609,206.0800018310547,1087000.0,-0.0019733751162901436,-2.2230089467039402,0.39197780875591837,80.7123374279875,70.14060334532314,-13.486112808490617,-20.78333075073894,-13.437877956159582,-5.773659767760449,20.553520800948675,2.239990234375057,4.695430918119968,18.67500534057615,-0.036854070408793405,37.38686475156109,9.319075635083692,28.030935046068606,-18.577492045293752,94.24463894412834,25.527090795166288,9.355929705492464,8,-10.08000946044919,-16.39500427246091,-15.500007629394503,-11.76500701904294,-4.560012817382784,0,-0.05213413310432258,1.0133327907985985,207.75999450683597,-1.150943516939798,203.5,1.0466664632161553,197.82000732421875,-0.05213413310432258
12457,2022-08-02,204.8999938964844,213.2100067138672,202.1199951171875,203.0,2000300.0,-0.011815828960275332,-5.060109562998724,1.496053153272274,85.22245062815229,72.66853865613004,-9.277731417563558,-17.47782182947239,-11.082236556831305,-3.403215769715956,20.016009424121727,11.090011596679688,6.5272278208911985,15.112993621826206,-4.704459325181318,34.93044656883373,5.204267148322458,25.021720095329954,-12.988682185234296,59.344364849248755,-17.161546128816816,9.908726473503759,8,-4.904991149902372,-11.534988403320341,-15.042491912841825,-9.314994812011747,-0.9399871826172159,1,-0.042654907246070906,-2.2230089467039402,207.3500061035156,1.0133327907985985,207.75999450683597,-1.150943516939798,203.5,-0.042654907246070906
12458,2022-08-03,208.5399932861328,209.5399932861328,204.5500030517578,205.47000122070312,1276200.0,0.017764760849565242,-1.0325873808584098,1.615790488122175,91.68159544399889,75.79214558380946,-10.893459457551216,-20.074930970553226,-14.807526187692474,-7.077356201206271,19.597613380273852,4.989990234375,8.65204864416441,17.437493133544933,-3.7157322111391693,38.590718478229036,6.860880461202896,28.01410580588697,-12.794916474411622,67.74855052151726,-15.41051360441017,10.576612672342046,8,-6.899986267089844,-15.17498779296875,-19.814990997314453,-12.954994201660156,-2.0299987792968466,2,-0.06574274430069138,-5.060109562998724,204.8999938964844,-2.2230089467039402,207.3500061035156,1.0133327907985985,207.75999450683597,-0.06574274430069138
12459,2022-08-04,209.4199981689453,210.4499969482422,207.5800018310547,208.66000366210938,1097000.0,0.0042198374946960104,1.0354632570572098,0.24755585377370212,90.79320192909123,78.78732639498331,-9.875752112721443,-20.113270839423564,-15.787565420650537,-7.949368477460297,19.71141896991215,2.8699951171875,9.725978537004579,17.128498077392578,-5.362891520412404,39.61988767519756,5.882803278490087,28.37419287629507,-10.531233974837846,65.82502631416011,-20.144999089643292,11.245694798902491,8,-7.779991149902344,-16.05499267578125,-20.759998321533203,-13.834999084472656,-1.839996337890625,3,-0.05816059966706355,-1.0325873808584098,208.5399932861328,-5.060109562998724,204.8999938964844,-2.2230089467039402,207.3500061035156,-0.05816059966706355
12460,2022-08-05,210.75999450683597,210.8699951171875,206.69000244140625,207.6100006103516,1058700.0,0.006398607342215978,1.4807114137719113,4.144758768847752,91.95814275604602,81.87324838660473,-9.170154185082936,-20.24753282767955,-17.237621270431788,-9.31006371631085,19.756960127449595,4.17999267578125,10.715171907637455,17.04399490356448,-6.3650375817987594,40.45302738892772,5.339478660882861,28.748511146246102,-9.293406659171751,77.90793827695593,-11.901730827621222,11.70451624268162,8,-8.994987487792997,-17.394989013671903,-22.099994659423857,-15.17499542236331,-10.330001831054716,4,-0.07287910898979155,1.0354632570572098,209.4199981689453,-1.0325873808584098,208.5399932861328,-5.060109562998724,204.8999938964844,-0.07287910898979155
12461,2022-08-08,209.32000732421875,213.4499969482422,208.5500030517578,212.6999969482422,707500.0,-0.006832355381232058,1.0081984897518879,-1.073014658154022,85.74234976590361,83.9029543889558,-5.51671163212356,-17.633993578115934,-15.885108371605838,-7.936083519991996,19.806229138682205,4.899993896484375,11.565221704039459,14.28500747680664,-9.536636897345772,38.106651850959054,2.374185289730434,26.195829663882847,-5.739604080638003,63.548199853741906,-24.171282761209312,11.910822187076203,8,-6.2100067138671875,-15.835006713867188,-20.66000747680664,-13.735008239746094,-10.69000244140625,0,-0.0562297146026286,1.4807114137719113,210.75999450683597,1.0354632570572098,209.4199981689453,-1.0325873808584098,208.5399932861328,-0.0562297146026286
12462,2022-08-09,209.0200042724609,210.1999969482422,208.17999267578125,209.00999450683597,902300.0,-0.0014332268357566402,-1.4191473420682346,-0.0029614782109975337,84.47704038194777,85.72224105387434,-3.156361371002646,-16.099069103586686,-15.755240501335294,-7.729091619075319,20.514802450156548,2.0200042724609375,12.450873373717712,12.677004241943337,-11.202599347453344,36.55660783134002,0.7372024472449823,24.61680603664169,-3.4656822879478852,50.224767260445105,-34.891115201239444,11.939801794698344,8,-2.930007934570284,-15.535003662109347,-20.250003814697237,-13.435005187988253,-14.230010986328097,1,-0.029805812166223022,1.0081984897518879,209.32000732421875,1.4807114137719113,210.75999450683597,1.0354632570572098,209.4199981689453,-0.029805812166223022
12463,2022-08-10,213.4499969482422,213.7899932861328,211.8000030517578,212.80999755859372,725800.0,0.021194108627070607,2.015154842960685,63.93750000036593,85.47383862103797,86.38298783780185,-5.7396683803383155,-18.720502245239686,-20.385092783457594,-12.249473848953699,20.809026829872323,4.769989013671903,13.575390659160348,15.349497222900396,-8.109052878382329,38.80804732418312,3.6202221722590195,27.078772273541773,-6.316539970983342,95.21131300974629,11.43017984424678,11.729275050641364,8,-5.495002746582031,-19.794998168945312,-24.939998626708984,-18.014999389648438,-19.389999389648466,2,-0.044460015788504115,-1.4191473420682346,209.0200042724609,1.0081984897518879,209.32000732421875,1.4807114137719113,210.75999450683597,-0.044460015788504115
12464,2022-08-11,213.1699981689453,216.16000366210938,212.7700042724609,215.3800048828125,649800.0,-0.001311776918716756,-1.2524953995427188,-3.453138783587096,84.31250838894869,86.70816281590156,-4.407192311796649,-16.34889471205676,-20.355204387004477,-12.077579198160151,20.60099599389207,3.389999389648466,14.502798375046297,13.209498596191395,-8.709398810235172,35.12839600261796,2.2500498929780974,24.168947299404692,-4.9900054931640625,68.42655641239651,-13.87358040764795,10.959448703213283,8,-4.029998779296875,-18.329994201660156,-24.65999984741211,-17.735000610351562,-15.720001220703125,3,-0.03124268761700244,2.015154842960685,213.4499969482422,-1.4191473420682346,209.0200042724609,1.0081984897518879,209.32000732421875,-0.03124268761700244
12465,2022-08-12,217.4600067138672,217.6000061035156,213.0200042724609,214.30999755859372,595300.0,0.020124823294889183,1.670548825787783,-1.4253391790658463,86.33820956921231,87.33325972048209,-8.01993704895861,-18.695982931169738,-24.783252146001445,-16.446414403552694,21.49034208826944,4.5800018310546875,15.320146831387774,15.657506561279291,-5.599809784432296,36.91482290699088,5.028848388423512,26.28616473413507,-7.684011840820318,98.5138090224349,16.27087464485585,10.62865817285579,8,-7.600006103515625,-21.900001525878906,-28.950008392333984,-22.025009155273438,-22.620010375976562,4,-0.04543366401994353,-1.2524953995427188,213.1699981689453,2.015154842960685,213.4499969482422,-1.4191473420682346,209.0200042724609,-0.04543366401994353
12466,2022-08-15,213.9900054931641,215.75,212.52999877929688,213.5,2414900.0,-0.015956962722202594,-1.6501981124374423,0.1555568473011474,77.38967641279139,86.46295147433088,-3.921374713196201,-13.251207320242344,-21.600198268144993,-13.084361153101753,22.595016109478408,4.9300079345703125,15.152262766664222,10.502504730224643,-8.830379227930052,29.83538868837934,0.8360627511472956,20.16894670930199,-2.6492083740234875,61.67733052563425,-18.081343902671918,9.666441979077351,8,-2.915000915527372,-18.43000030517581,-25.480007171630888,-18.55500793457034,-21.270004272460966,0,-0.06336750534742153,1.670548825787783,217.4600067138672,-1.2524953995427188,213.1699981689453,2.015154842960685,213.4499969482422,-0.06336750534742153
12467,2022-08-16,217.05999755859372,217.91000366210938,212.58999633789062,213.3999938964844,818600.0,0.014346427340634405,-1.0151547553680316,7.469311493787013,76.76684093570324,84.8057565289647,-5.682667611675072,-14.745975052781858,-24.88128034194841,-16.195248822784578,24.84794426701046,5.32000732421875,14.542336662959144,12.092497253417946,-6.595444488093818,30.78043899492971,2.748526382662078,21.436468124173814,0.540008544921875,86.08828120122324,7.433053605779477,9.343970870755875,8,-4.759994506835909,-21.344993591308565,-28.54999923706052,-21.62499999999997,-28.169998168945284,1,-0.08490736608806138,-1.6501981124374423,213.9900054931641,1.670548825787783,217.4600067138672,-1.2524953995427188,213.1699981689453,-0.08490736608806138
12468,2022-08-17,215.97000122070312,216.8500061035156,213.5200042724609,215.0500030517578,652200.0,-0.0050216361842368995,1.4850686358797365,0.2513653684201788,69.88837469190364,82.48299794705495,-3.8307303342290027,-12.098601475180402,-24.030352858919514,-15.174297465743592,27.416533181365267,3.5399932861328125,13.9667493486956,9.62000122070313,-7.939377360547979,27.17937980195424,0.8403119300775757,18.399690511328686,1.94000244140625,63.94050779388741,-11.835014047917262,8.779689290625551,8,-3.6699981689453125,-20.25499725341797,-28.187503814697266,-20.535003662109375,-28.24000549316409,2,-0.09806921245940137,-1.0151547553680316,217.05999755859372,-1.6501981124374423,213.9900054931641,1.670548825787783,217.4600067138672,-0.09806921245940137
12469,2022-08-18,216.6000061035156,216.77999877929688,215.02999877929688,216.75999450683597,453300.0,0.0029170944077954175,16.500267032883194,-0.17390078450240867,65.94519493773447,79.59267041168701,-3.7270869196689205,-11.265557993605654,-24.96054371062999,-15.887309978692258,30.184526956005165,1.75,13.484442778525818,8.954505920410128,-7.530489642426488,25.439501483246744,0.7120081389918198,17.197003701828436,1.3099975585937784,75.6506250992666,2.4008883147026268,8.242497781418306,8,-3.555007934570284,-20.88500213623044,-28.817508697509737,-21.165008544921847,-29.360000610351506,3,-0.10406282506820319,1.4850686358797365,215.97000122070312,-1.0151547553680316,217.05999755859372,-1.6501981124374423,213.9900054931641,-0.10406282506820319
12470,2022-08-19,213.6999969482422,216.02999877929688,212.92999267578125,215.75,1030800.0,-0.013388776886217868,1.3754830487170342,12.813447782541942,60.50974749007886,76.78904793659537,-0.4092144436048386,-6.979682199906875,-22.278103869846262,-13.12889043692121,32.54716092645642,3.6700134277343466,12.300337753576116,4.947496795654303,-9.879513987331933,19.774507578640538,-2.466008595838815,12.36100218714742,4.103606567382826,21.74715812402151,-46.82905114079678,7.413505391493123,8,-0.654998779296875,-16.209991455078125,-27.672496795654297,-20.019996643066406,-30.19000244140622,4,-0.07604118030912155,16.500267032883194,216.6000061035156,1.4850686358797365,215.97000122070312,-1.0151547553680316,217.05999755859372,-0.07604118030912155
12471,2022-08-22,206.42999267578125,210.77999877929688,205.6999969482422,210.7700042724609,1138900.0,-0.03401967419878682,1.3302757430784253,2.1170756760377683,52.1838407545151,73.20091464465841,7.160760121321488,1.545424269796257,-15.218563937506048,-6.11220815335389,34.47954270022567,8.0,11.078948817492403,-3.0690071105956918,-15.557664929037514,9.419650707846131,-9.313336019816603,3.1753217986252196,11.269338696289083,5.978667699748186,-61.131228706029574,6.244328909220911,8,5.375007629394531,-7.639991760253906,-20.724990844726562,-12.749992370605469,-17.959991455078125,0,-0.056144924425269305,1.3754830487170342,213.6999969482422,16.500267032883194,216.6000061035156,1.4850686358797365,215.97000122070312,-0.056144924425269305
12472,2022-08-23,205.3999938964844,207.7899932861328,204.8800048828125,205.42999267578125,742600.0,-0.004989579110796005,-4.439348563931434,0.00691214265874249,45.15731097009101,68.72130046121985,8.519137545809457,3.680896262355162,-14.202889710922221,-5.281660920490623,36.07702630599948,2.9099884033203125,9.576768981951261,-4.681005859374977,-14.973080580507457,5.611068861757502,-9.827043219941231,0.4650315011912767,11.819364098632803,4.34410159267603,-60.09555628682326,5.146037360566242,8,5.995010375976534,-5.48499298095706,-19.919994354248075,-11.719993591308622,-21.519989013671903,1,-0.061733169681453925,1.3302757430784253,206.42999267578125,1.3754830487170342,213.6999969482422,16.500267032883194,216.6000061035156,-0.061733169681453925
12473,2022-08-24,205.6199951171875,206.05999755859372,204.57000732421875,205.8699951171875,654000.0,0.0010710867927969936,3.73009106762289,8.33367243134055,44.0176264027062,64.24409135163735,7.90270054445736,4.295441830221193,-14.17221504007432,-5.61787190454487,37.01156029945934,1.4899902343749716,8.67410657689112,-4.851004028320318,-13.672973569838689,3.9709655131980526,-9.26198879907949,-0.440019257561147,10.859001691191423,8.599414641949327,-53.365539574940286,4.410984770759184,8,5.6200103759765625,-3.589996337890625,-21.854995727539062,-11.999992370605469,-24.970001220703097,2,-0.08136366172951348,-4.439348563931434,205.3999938964844,1.3302757430784253,206.42999267578125,1.3754830487170342,213.6999969482422,-0.08136366172951348
12474,2022-08-25,207.82000732421875,207.8300018310547,205.52999877929688,206.25,618200.0,0.010699407933442595,1.893092263104355,-6.280029296875,45.49358331169873,59.70579954524696,5.435594967400817,2.5672945041578146,-16.004098541181293,-7.934456057280613,37.45688145956683,2.3000030517578125,7.89633480819009,-2.8669921874999886,-11.166373923449783,5.432389548449805,-7.016683055474886,1.2826986804749083,7.706270325427369,28.359532489527883,-30.283843141182555,4.149690867974901,8,3.4199981689453125,-5.475006103515625,-25.2550048828125,-14.730003356933594,-20.870010375976562,3,-0.09667024775597,3.73009106762289,205.6199951171875,-4.439348563931434,205.3999938964844,1.3302757430784253,206.42999267578125,-0.09667024775597
12475,2022-08-26,199.47000122070312,208.63999938964844,199.1999969482422,208.63999938964844,860900.0,-0.040179029011816136,1.0588886208015442,-5.84073591727248,37.54110953277949,55.27818100302342,12.253992595510624,10.819091588954734,-7.3908760720511,0.26840029070893934,36.93821788802867,9.44000244140625,6.40234686407166,-10.802498626708996,-20.437918423350226,-1.1670788300677657,-15.620208525029625,-5.9847887283883665,15.17977480290881,2.33164274410435,-53.390755221352144,4.817709898320616,8,9.084999084472656,4.5200042724609375,-17.334999084472656,-6.4850006103515625,-6.240005493164091,4,-0.06131245627259596,1.893092263104355,207.82000732421875,3.73009106762289,205.6199951171875,-4.439348563931434,205.3999938964844,-0.06131245627259596
12476,2022-08-29,196.5399932861328,198.5399932861328,196.05999755859372,198.27999877929688,1297700.0,-0.014688965341351778,1.1946918189736329,0.18974981904104232,35.19923995656892,50.659558672008494,13.911332393201377,13.594725101733786,-3.9928690429517246,3.072964006169883,36.423190053495915,3.4100036621094034,4.828407123713106,-13.192005920410168,-24.572452609821227,-1.8115592309991086,-18.882229265115683,-7.501782575704652,16.564804829942148,3.815545768476631,-50.42932017965109,5.690223344705527,8,9.915008544921847,7.45001220703125,-13.394989013671875,-3.55499267578125,-3.729995727539091,0,-0.06629693306403606,1.0588886208015442,199.47000122070312,1.893092263104355,207.82000732421875,3.73009106762289,205.6199951171875,-0.06629693306403606
12477,2022-08-30,196.16000366210938,197.4499969482422,193.97000122070312,197.1000061035156,1466000.0,-0.0019333959346901075,3.243938294348611,0.5402295826646509,27.31569251663298,45.929260652533976,12.309342843737767,14.004375683819575,-3.109987881131218,3.3446237701198243,35.485910969590876,3.4799957275390625,2.5143579914542613,-13.134996032714838,-25.8854396478402,-0.3845524175894752,-19.510217840277534,-6.759774225152142,14.89941838706784,14.92844386335529,-32.72438345665942,6.375221807562686,8,9.214996337890625,7.9550018310546875,-13.014999389648438,-3.1750030517578125,-4.260009765624972,1,-0.03920270339438037,1.1946918189736329,196.5399932861328,1.0588886208015442,199.47000122070312,1.893092263104355,207.82000732421875,-0.03920270339438037
12478,2022-08-31,194.8300018310547,197.4600067138672,194.1100006103516,197.4600067138672,1321500.0,-0.006780188653267238,1.5475284288697857,2.7978702681644894,26.583273326911723,41.555713806887006,11.538699029914852,15.02493185809871,-1.379861577224176,4.560815267634126,34.49727309380104,3.3500061035155966,0.6250398025641175,-13.779498291015614,-28.080720499025006,0.5217239169937784,-20.93010939502031,-6.628887187010918,13.836901302136141,5.862308914067108,-37.54500728553398,7.150611104004701,8,10.169998168945312,10.510002136230469,-11.019996643066406,-1.845001220703125,-7.4199981689453125,2,-0.05620282731269177,3.243938294348611,196.16000366210938,1.1946918189736329,196.5399932861328,1.0588886208015442,199.47000122070312,-0.05620282731269177
12479,2022-09-01,197.2400054931641,197.47000122070312,193.05999755859372,194.00999450683597,1159200.0,0.012369776930963639,1.3902443058703402,-1.2281387792991414,22.880920962154192,37.374733081562034,6.809801433391925,12.285532915225474,-3.356710602389569,2.070297831598708,33.42549114706361,4.410003662109403,-1.5339041062695173,-10.76049499511717,-25.927525957439514,4.406535967205173,-18.344010476278328,-3.176979513956013,9.369331372278452,26.829316067464138,-9.210527644146733,7.583515481161165,9,4.679992675781222,8.244995117187472,-10.137500762939482,-4.255004882812528,-11.110000610351591,3,-0.0841107844993173,1.5475284288697857,194.8300018310547,3.243938294348611,196.16000366210938,1.1946918189736329,196.5399932861328,-0.0841107844993173
12480,2022-09-02,195.3999938964844,199.8800048828125,194.0800018310547,198.27999877929688,1303000.0,-0.009328795099549203,-1.1014545635480073,-0.8916393458111608,23.927081474138504,34.23509316152019,6.460342875127623,13.613796563933676,-1.0547302543418198,3.863625328844307,32.331613709499365,5.8000030517578125,-3.40920628282106,-11.832506561279274,-27.937725801612288,4.27271267905374,-19.885116181445795,-3.779896941112753,9.041448679862327,34.310759895829364,1.4513487812345716,8.052609620166507,9,5.45000457763669,10.085006713867159,-5.17249298095706,-2.414993286132841,-9.369995117187528,4,-0.043244612140155514,1.3902443058703402,197.2400054931641,1.5475284288697857,194.8300018310547,3.243938294348611,196.16000366210938,-0.043244612140155514
12481,2022-09-06,197.5500030517578,197.7899932861328,193.44000244140625,195.52999877929688,1786900.0,0.011003117822063091,2.480013916100562,-0.7013891832323216,21.91194555173847,31.65227478170324,3.261189602437611,11.10621822263974,-2.9603628563148163,1.6949274750129177,30.939398011452866,4.3499908447265625,-5.227766713407277,-9.093997192382801,-25.729484518687258,7.541490133921656,-17.411740855535044,-0.7762535292305586,5.070408321748431,65.83578696784485,38.06911269196905,8.317743663152234,9,3.2999954223632812,7.93499755859375,-4.495002746582031,-4.56500244140625,-12.400009155273409,1,-0.021867918286424648,-1.1014545635480073,195.3999938964844,1.3902443058703402,197.2400054931641,1.5475284288697857,194.8300018310547,-0.021867918286424648
12482,2022-09-07,202.7899932861328,203.1499938964844,197.08999633789062,197.80999755859372,1417300.0,0.026524880553923103,1.1263160712612488,2.4653392051849696,33.05042340337266,30.433696670666183,-2.668594957074248,5.666062088982159,-7.870061524239418,-3.525966322303759,29.591071664346224,6.059997558593778,-6.705237222449455,-3.542506408691395,-20.223915259439025,13.138902442056235,-11.88321083406521,4.79819801668242,-9.729995727539091,96.43210365696872,70.21565860534815,8.34070442537381,9,-1.9399948120117188,2.69500732421875,-8.677494049072266,-9.80499267578125,-12.0,2,-0.049213452625630816,2.480013916100562,197.5500030517578,-1.1014545635480073,195.3999938964844,1.3902443058703402,197.2400054931641,-0.049213452625630816
12483,2022-09-08,203.9600067138672,204.5500030517578,200.0399932861328,201.8600006103516,1160400.0,0.005769581668083168,1.7500069781073513,0.42168833436998415,33.967554025980164,29.153026750030786,-4.580532396666797,3.95120950270541,-8.5504324694395,-4.620866851289691,27.871367023732606,4.510009765625,-7.409472596257729,-1.897993469238287,-18.263854058811518,14.467867120334944,-10.080923764024902,6.284936825548328,-10.698209228515651,94.86513441406413,71.8076653769898,8.18293029478661,9,-3.1100082397460938,1.524993896484375,-7.280002593994141,-10.595001220703125,-17.86000061035159,3,-0.05912930192388954,1.1263160712612488,202.7899932861328,2.480013916100562,197.5500030517578,-1.1014545635480073,195.3999938964844,-0.05912930192388954
12484,2022-09-09,206.50999450683597,207.50999450683597,204.4900054931641,204.5399932861328,1026500.0,0.012502391199398888,-1.9178964749591685,0.938093092874919,40.798572462970064,29.51496707560752,-8.197994185704403,0.9240654956988976,-10.500127511690295,-7.085899313195085,25.996199287514248,3.5499877929687784,-7.731397621009563,0.9849945068359602,-15.021508221688038,16.991497235359958,-7.0182568574260245,8.988245871097945,-12.796668798828165,92.89267545177213,66.79148733246596,8.003251364261997,9,-6.224998474121122,-1.0249938964844034,-9.00748825073245,-13.144989013671903,-15.539993286132841,4,-0.09248942594928178,1.7500069781073513,203.9600067138672,1.1263160712612488,202.7899932861328,2.480013916100562,197.5500030517578,-0.09248942594928178
12485,2022-09-12,207.5800018310547,209.3300018310547,206.00999450683597,207.1100006103516,1270600.0,0.005181382754737784,-1.4868843652490287,0.23857915201460578,51.749327235395896,31.353865662143846,-8.936372715316452,-0.9740169739383191,-10.992099351720128,-8.171804620312571,23.98135333079498,3.3200073242187216,-8.035351126287907,2.549002075195318,-12.48700059931906,17.585004749709697,-4.968999262061885,10.067003412452522,-13.038875995117195,88.98678371793997,57.8476393518509,7.518001337257194,9,-6.385002136230469,-2.095001220703125,-10.077495574951172,-14.214996337890625,-14.210006713867188,0,-0.10333363888155234,-1.9178964749591685,206.50999450683597,1.7500069781073513,203.9600067138672,1.1263160712612488,202.7899932861328,-0.10333363888155234
12486,2022-09-13,200.42999267578125,204.9900054931641,199.5200042724609,203.07000732421875,1064800.0,-0.03444459529917865,-1.4529200451606223,-5.6170378546851,43.62657773088521,33.16618624150521,-1.3148040973751165,5.384066472482743,-3.355852853656188,-1.1297282228509005,21.534344363026864,8.059997558593778,-8.788494634149203,-3.92300643920899,-18.47308926047799,10.627076382060011,-11.198047849843476,3.3520349714254962,-4.7057567602343795,27.28753953383423,-6.941879396753965,7.2750414106345,9,0.7650070190429688,5.0550079345703125,-2.8649864196777344,-7.0649871826171875,-8.479995727539062,1,-0.07184550427928238,-1.4868843652490287,207.5800018310547,-1.9178964749591685,206.50999450683597,1.7500069781073513,203.9600067138672,-0.07184550427928238
12487,2022-09-14,198.6300048828125,201.13999938964844,196.4600067138672,200.5399932861328,1632000.0,-0.008980630937209244,2.0096410014866275,0.7234764414851805,41.385280115300226,34.81085366243726,0.9749229752074768,6.042324272740018,-1.0731039885101836,0.5228217061618636,18.736084835117882,4.67999267578125,-8.57243551705713,-4.801494598388672,-18.25629178660995,8.653302589832606,-11.52889319249931,1.925903995721967,10.699996948242188,16.860909030550786,-19.75913320958181,6.727398594110637,9,2.5649948120117188,6.8549957275390625,-0.3325042724609375,-5.1450042724609375,-9.650009155273466,2,-0.06786492803179967,-1.4529200451606223,200.42999267578125,-1.4868843652490287,207.5800018310547,-1.9178964749591685,206.50999450683597,-0.06786492803179967
12488,2022-09-15,194.7899932861328,200.17999267578125,194.3500061035156,199.2100067138672,1103200.0,-0.019332485033896174,-1.199999999999987,2.314157206426306,34.56526587901355,36.10911420875497,5.373772078685761,8.658131944733299,3.228863459478873,4.270446650499309,15.907048256090551,5.829986572265653,-8.050390326584477,-7.582505798339838,-20.189370358480772,5.024358761801096,-13.885938078410305,-1.2790735182693709,14.282608642578111,2.9371649406304394,-33.29320761419901,6.303432280070464,9,6.595008850097656,10.69500732421875,4.997505187988281,-1.30499267578125,0.8300018310546875,3,-0.0205349357660497,2.0096410014866275,198.6300048828125,-1.4529200451606223,200.42999267578125,-1.4868843652490287,207.5800018310547,-0.0205349357660497
12489,2022-09-16,194.05999755859372,195.2899932861328,191.1999969482422,193.2700042724609,2016700.0,-0.0037476038436264902,1.5169326403462617,-0.17873096972416888,42.179821535388506,38.13719643778275,6.263969483922153,8.024315718328069,4.311925524120596,4.8905783795152615,13.094834203667515,4.089996337890625,-7.184082419206817,-7.185501098632841,-18.388931382159825,4.017929184894143,-12.787216240396333,-1.5837859568693489,14.423700537109397,15.774957750082322,-23.721252798128717,5.601715141763496,9,6.205001831054716,10.49500274658206,6.744998931884794,-0.4049987792968466,6.720001220703153,4,-0.041018198264558436,-1.199999999999987,194.7899932861328,2.0096410014866275,198.6300048828125,-1.4529200451606223,200.42999267578125,-0.041018198264558436
12490,2022-09-19,197.4499969482422,197.5800018310547,192.4900054931641,192.6000061035156,727400.0,0.017468821149628777,-1.0078912440898546,6.139281092461357,51.298150052371795,41.40233027118645,3.570857604563116,3.5357673470517454,1.4303056603898483,1.49745079693173,10.62115005443744,5.089996337890597,-6.012420286858514,-2.983001708984375,-12.632580031942098,6.666576613973348,-7.807790870463236,1.8417874524944864,9.996679078613283,45.32266952293897,1.258852253198235,4.8247891614788685,9,2.81500244140625,7.105003356933594,4.540004730224609,-2.6099929809570312,8.419998168945312,0,-0.03281841391589224,1.5169326403462617,194.05999755859372,-1.199999999999987,194.7899932861328,2.0096410014866275,198.6300048828125,-0.03281841391589224
12491,2022-09-20,194.83999633789062,195.55999755859372,192.72999572753903,195.55999755859372,891200.0,-0.013218539633787496,6.86110286949581,-0.14845414017347186,48.22960530193387,43.08890603769325,6.432459271550812,5.5157497446454045,4.507239697963456,4.093745039660632,9.869243740933669,4.720001220703153,-4.905283756537216,-5.013502502441412,-14.537926016220013,4.510921011337189,-9.775714259330726,-0.2512907455520974,11.631878944248058,36.61970317517822,-10.669792947276498,4.762211756889304,9,5.4250030517578125,9.715003967285156,7.870006561279297,0.7200088500976562,12.720001220703097,1,-0.007544658429134099,-1.0078912440898546,197.4499969482422,1.5169326403462617,194.05999755859372,-1.199999999999987,194.7899932861328,-0.007544658429134099
12492,2022-09-21,192.72000122070312,199.0500030517578,192.6499938964844,196.77999877929688,1078200.0,-0.010880697788102078,-2.0476145495764158,5.638875937778377,47.22878991501657,44.562376692030625,7.793363125313448,6.995760843688288,7.081739962371785,6.117151786950785,9.033735462578242,6.400009155273409,-3.756191488107902,-6.499497985839838,-16.156550229776258,3.1575542580965816,-11.328024107808034,-1.6709718638716424,12.835561361401773,16.92655897150955,-34.13246634611403,4.828526121968204,9,7.5449981689453125,11.834999084472656,10.597503662109375,2.8400039672851562,14.139999389648466,2,-0.003995455933912817,6.86110286949581,194.83999633789062,-1.0078912440898546,197.4499969482422,1.5169326403462617,194.05999755859372,-0.003995455933912817
12493,2022-09-22,188.88999938964844,192.7400054931641,188.3800048828125,192.5500030517578,815900.0,-0.019873400823968268,1.1584115785259275,0.9014792765976638,39.42770104381033,44.41005764545733,10.34920867574894,10.02196031818093,11.47811773780711,9.91688910417406,8.470334007280536,4.360000610351591,-2.7571477916618505,-9.493000030517578,-19.698428992469815,0.7124289314346584,-14.595714511493696,-4.39028554954146,15.804229254424683,4.779705664057752,-47.30585630052518,5.1027144809761245,9,9.965003967285156,13.725006103515625,15.117504119873047,6.825004577636719,25.160003662109375,3,0.0004764483994992297,-2.0476145495764158,192.72000122070312,6.86110286949581,194.83999633789062,-1.0078912440898546,197.4499969482422,0.0004764483994992297
12494,2022-09-23,187.72999572753903,188.1999969482422,184.67999267578125,187.52999877929688,1092700.0,-0.0061411597536008555,5.175449398348302,-0.05464392025413837,40.118531775503556,43.11774703880262,9.57168539738828,10.118479582357764,13.277809860634903,10.993271002585544,7.77177418072848,4.2100067138671875,-2.575936970817935,-9.648503112793009,-19.897663772744494,0.6006575471584767,-14.773083442768751,-4.523922782817266,15.659095015633227,21.224779745856733,-31.74146926565125,5.124580329975737,9,7.105003356933622,13.000000000000028,16.27750778198245,7.985008239746122,25.80000305175784,4,0.04202844281262097,1.1584115785259275,188.88999938964844,-2.0476145495764158,192.72000122070312,6.86110286949581,194.83999633789062,0.04202844281262097
12495,2022-09-26,187.2400054931641,189.91000366210938,186.2899932861328,187.17999267578125,1499600.0,-0.002610079611817029,-2.934769087878461,0.30006866559871986,36.12382334796375,42.28410766292246,7.680738650376696,10.166492030312469,14.265077680370865,11.329038867163433,8.279604584733674,3.6200103759765625,-2.5815031034530307,-9.526993560790999,-20.671037738148783,1.617050616566786,-15.09901564946989,-3.9549714721121063,14.278175443269078,17.81496846837779,-32.13855468732834,5.572022088678887,9,5.669990539550753,13.114990234374972,17.139995574951143,8.474998474121065,26.04998779296872,0,0.07231357022485829,5.175449398348302,187.72999572753903,1.1584115785259275,188.88999938964844,-2.0476145495764158,192.72000122070312,0.07231357022485829
12496,2022-09-27,183.50999450683597,189.4600067138672,182.0399932861328,188.47999572753903,1317600.0,-0.01992101515113609,1.1414108497773943,-82.8156623442263,22.95175244808422,40.23593792212068,9.78750603482078,13.565802404028062,18.46991455807577,14.740901414554202,8.933283643327673,7.420013427734375,-3.301232453404623,-12.605504608154263,-25.23053211213309,0.019522895824565012,-18.918018360143662,-6.292990856164863,16.32436760353201,8.641977523574578,-33.968645287233215,6.312513751989412,9,7.599998474121065,12.900001525878878,21.75750732421872,12.20500946044919,26.060012817382784,1,0.1218462278877055,-2.934769087878461,187.2400054931641,5.175449398348302,187.72999572753903,1.1584115785259275,188.88999938964844,0.1218462278877055
12497,2022-09-28,188.47000122070312,189.92999267578125,184.0500030517578,185.2100067138672,1153000.0,0.027028537204181413,-1.1075224711573433,-0.6559343473108384,30.35759272624547,39.76841868292423,3.6148856231346542,8.43247829291073,13.82101300106865,9.565639494375688,9.233635175345466,6.419998168945284,-4.639770670755723,-7.260997772216797,-20.34054080327698,5.818545258843386,-13.800769287746874,-0.7212262566867196,9.229036630756639,60.093463541517956,23.09744105013666,6.539771515530088,9,2.0749969482421875,7.214996337890625,16.827499389648438,7.245002746582031,22.529998779296875,2,0.10128930978005202,1.1414108497773943,183.50999450683597,-2.934769087878461,187.2400054931641,5.175449398348302,187.72999572753903,0.10128930978005202
12498,2022-09-29,183.8800048828125,186.27999877929688,182.25,184.72000122070312,1297500.0,-0.024353989007065535,1.0353573107482217,-0.257668022485689,22.715239171396874,37.60568730914738,7.257784864934223,12.8172117190704,18.64746801992402,13.893940746749962,9.639471525116637,6.220001220703125,-5.302537470812609,-11.303494262695324,-25.41763619559896,2.8106476702083114,-18.36056522914714,-4.246423296243506,11.939947620808027,23.320807845609664,-6.331832117735285,7.057070966451817,9,6.6649932861328125,11.80499267578125,21.77499771118164,11.834999084472656,31.269989013671903,3,0.12497278179965421,-1.1075224711573433,188.47000122070312,1.1414108497773943,183.50999450683597,-2.934769087878461,187.2400054931641,0.12497278179965421
12499,2022-09-30,180.6499938964844,185.5399932861328,180.2700042724609,184.72000122070312,1450800.0,-0.017565863065897802,-1.1821961344293437,4.845267938237932,19.138212809472975,34.03236094882529,9.371005549325872,15.537215314875283,22.004876227527546,16.838103125008757,9.975673390892439,5.269989013671903,-5.881474993512882,-13.70400466918943,-29.19236970207595,1.7843603636970897,-21.44818718563269,-5.95982215274617,13.516363501037603,3.9336447225224815,-17.461239036510886,7.744182516443265,9,9.010009765624972,14.150009155273409,25.985008239746065,15.065010070800753,35.07000732421872,4,0.184887961714586,1.0353573107482217,183.8800048828125,-1.1075224711573433,188.47000122070312,1.1414108497773943,183.50999450683597,0.184887961714586
12500,2022-10-03,186.9499969482422,188.4199981689453,181.3699951171875,182.5500030517578,977400.0,0.034874083944712364,-1.0857967062732492,-1.0810776359791927,34.24498445052147,32.478514187557245,1.5924027735854054,9.034926484053699,15.880056803713927,10.379870596513626,10.629087465410688,7.770004272460909,-5.711494241365983,-6.98150177001952,-22.807063407408577,8.844059867369538,-14.894282588714049,0.9312790486750089,5.270871011771277,69.15114591116097,46.498090615614736,7.91278081869453,10,2.7100067138671875,7.850006103515625,19.842506408691406,8.765007019042969,27.729995727539062,0,0.1421770648031273,-1.1821961344293437,180.6499938964844,1.0353573107482217,183.8800048828125,-1.1075224711573433,188.47000122070312,0.1421770648031273
12501,2022-10-04,193.22999572753903,193.3999938964844,189.25999450683597,189.66000366210938,773700.0,0.03359186350260002,1.1176530273761132,0.8113629585445805,44.28691674149148,32.1516393904989,-5.5205348617673735,2.545182160805524,9.85376189032803,3.9722426517434712,10.872597870241052,6.449996948242216,-5.835321529571445,-0.48550262451175286,-16.2207818943877,15.249776645364193,-8.353142259449726,7.38213701042622,-12.959991455078125,98.7052680633172,72.2081725004461,7.867639634937979,10,-6.394996643066378,1.5700073242187784,13.042507171630888,2.485008239746122,18.389999389648466,1,0.10381409720092871,-1.0857967062732492,186.9499969482422,-1.1821961344293437,180.6499938964844,1.0353573107482217,183.8800048828125,0.10381409720092871
12502,2022-10-05,192.80999755859372,194.5,190.1499938964844,191.0200042724609,906900.0,-0.002173566103771618,-1.4645828920694148,0.501399793984523,47.74179379130336,33.07542747355368,-5.68418050451956,2.296933355062748,10.4549568092946,4.2008372783708126,10.987147988637208,4.350006103515597,-6.668043198109501,-0.4065010070800952,-15.552032032656854,14.739030018496663,-7.9792665198684745,7.166264505708284,-12.27739349365234,88.12366163866344,56.22377128974078,7.572765512788385,10,-5.424995422363253,1.990005493164091,12.412506103515653,2.9050064086914347,31.44000244140628,2,0.08692500377493007,1.1176530273761132,193.22999572753903,-1.0857967062732492,186.9499969482422,-1.1821961344293437,180.6499938964844,0.08692500377493007
12503,2022-10-06,191.8999938964844,194.05999755859372,191.02999877929688,193.25,1478900.0,-0.00471969126929106,1.0404023797536188,-0.7541961827310619,47.5465666699944,33.90076468405267,-4.807910979044294,2.379082326656402,11.408432410961666,4.91140419853167,10.863496077371092,3.0299987792968466,-7.260058916216877,-0.7135040283202727,-14.993610134941974,13.566602078301429,-7.8535570816311235,6.426549024990578,-10.808693994140668,81.72869371644403,45.81498909099213,7.140053053310852,10,-4.514991760253935,2.900009155273409,12.845008850097628,3.815010070800753,34.52999877929685,3,0.09953104070351682,-1.4645828920694148,192.80999755859372,1.1176530273761132,193.22999572753903,-1.0857967062732492,186.9499969482422,0.09953104070351682
12504,2022-10-07,187.41000366210938,190.3800048828125,186.47999572753903,190.25999450683597,815800.0,-0.023397552773227526,1.5242682968983972,2.111094784908626,38.874123473740944,34.2063535869168,-0.4113420896766513,5.65470069052418,15.707505647581115,9.182925043670593,10.49696286030685,5.419998168945369,-7.811182377956214,-4.248494720458979,-17.098643580967348,8.60165414004939,-10.673569150713178,2.17657970979522,-5.782355755859385,46.00157120145777,10.81215326682588,6.425074430254187,10,-0.02500152587890625,7.3899993896484375,17.759998321533203,8.305000305175781,38.30000305175781,4,0.1480176601692449,1.0404023797536188,191.8999938964844,-1.4645828920694148,192.80999755859372,1.1176530273761132,193.22999572753903,0.1480176601692449
12505,2022-10-10,186.1300048828125,189.25,184.52999877929688,189.25,1092700.0,-0.006829938393281498,2.025646543291991,1.0947386455505654,40.054818730917766,36.10669428500941,0.7762787654236547,5.528788482649475,16.640444069764953,10.152243229226684,9.925934403679925,4.720001220703125,-7.754634785361418,-4.45599365234375,-15.102613052683097,6.190625747995597,-9.77930335251341,0.8673160478259092,-3.987462892812516,16.048203687208638,-18.177062646786606,5.323309700169671,10,1.2549972534179688,8.669998168945312,17.572494506835938,9.584999084472656,41.72999572753909,0,0.15897488616368172,1.5242682968983972,187.41000366210938,1.0404023797536188,191.8999938964844,-1.4645828920694148,192.80999755859372,0.15897488616368172
12506,2022-10-11,186.02999877929688,188.2700042724609,184.3300018310547,185.30999755859372,1029000.0,-0.0005372916826525964,-1.9403083650276496,-0.2307699831761897,41.99186100882574,37.39939076085166,1.420746057808742,4.737566638754515,16.398289277567727,10.079142481288159,10.645434214458078,3.9400024414062216,-7.663146783712335,-3.8360000610351506,-13.589809778681655,5.917809656611354,-8.712904919858403,1.0409047977881016,-3.3931584688968996,16.7158038772635,-18.883943713292194,4.87690485882325,10,1.3550033569335938,8.770004272460938,17.137500762939453,9.685005187988281,41.61999511718753,1,0.15400738635962852,2.025646543291991,186.1300048828125,1.5242682968983972,187.41000366210938,1.0404023797536188,191.8999938964844,0.15400738635962852
12507,2022-10-12,185.1499938964844,188.25,184.3699951171875,186.0399932861328,1038400.0,-0.004730446103246466,-2.167354870051008,-1.2361081676767651,45.18289114184967,39.89579653534642,1.989499043756382,4.802109415642462,16.997836214809126,10.820520768955049,11.413309638297612,3.8800048828125,-7.392242867701697,-4.042004394531233,-13.082814616099114,4.998805827036648,-8.562409505315173,0.4784007162527075,-2.0386271985004214,8.427465832373114,-29.787306682770478,4.520405110783942,10,2.2350082397460653,9.650009155273409,18.017505645751925,10.565010070800753,41.300003051757784,2,0.14296517468697423,-1.9403083650276496,186.02999877929688,2.025646543291991,186.1300048828125,1.5242682968983972,187.41000366210938,0.14296517468697423
12508,2022-10-13,190.7899932861328,191.6499938964844,180.4600067138672,180.4600067138672,1601900.0,0.030461785447325918,-1.1665056589058027,-11.606734445454448,53.53348298451927,43.717493221462675,-2.86893887897196,-1.2152304526409239,11.019787716845201,5.057795587143914,12.083267787331712,11.189987182617216,-6.106036345407034,1.7979949951171932,-6.8915416648760015,10.487531655110388,-2.5467733348794184,6.142763325113805,3.7100067138671875,92.31455231970654,49.80463180803606,4.344768329996598,10,-3.3099899291992188,4.010009765625,12.377506256103516,4.925010681152344,36.09001159667969,3,0.17537610928937108,-2.167354870051008,185.1499938964844,-1.9403083650276496,186.02999877929688,2.025646543291991,186.1300048828125,0.17537610928937108
12509,2022-10-14,186.1000061035156,192.3300018310547,185.4900054931641,192.0,987000.0,-0.024581934837554664,1.0853655132630473,-0.5711521360855348,48.800001027960136,45.334717285622524,2.989846997544703,3.0017384827887383,15.281888362038075,9.585042627876021,12.24925789358611,6.839996337890597,-5.488975572990114,-2.4939926147461335,-10.931679427007822,5.943694197515555,-6.712836020876978,1.7248507913847106,8.119194030761747,47.514757453284965,1.803385638307752,4.218843406130841,10,1.3799972534179972,8.699996948242216,17.06749343872073,9.61499786376956,39.90998840332037,4,0.21671136619862685,-1.1665056589058027,190.7899932861328,-2.167354870051008,185.1499938964844,-1.9403083650276496,186.02999877929688,0.21671136619862685
12510,2022-10-17,190.97000122070312,191.88999938964844,188.97000122070312,189.0,1263300.0,0.026168699395306083,-1.8768472165847352,-0.33389885740000147,57.66859252413439,46.82157015036063,-1.3968345004122114,-2.507156168244734,9.988575686477418,4.567318032420303,12.857386852490956,5.789993286132841,-3.9131926240676194,2.7000022888183537,-4.745113666368638,10.145118244005346,-1.0225556887751566,6.422560266411864,2.974015045166027,88.54253437406801,36.5665212977833,3.7225579775935014,10,-3.4899978637695312,3.8300018310546875,11.914997100830078,4.745002746582031,37.779998779296875,0,0.1819134171393506,1.0853655132630473,186.1000061035156,-1.1665056589058027,190.7899932861328,-2.167354870051008,185.1499938964844,0.1819134171393506
12511,2022-10-18,193.3699951171875,196.0,190.02999877929688,195.88999938964844,1174500.0,0.012567386925398383,3.3576563883521096,-1.2791891933759856,55.316835204367855,47.663241418478904,-4.218501560165748,-5.294370652905172,7.230846672525786,2.052648484543198,13.17547827792791,5.970001220703125,-1.6442183902081808,5.173496246337891,-2.023409083185612,12.370401575861393,1.575043581576125,8.771948911099656,-12.909988403320312,83.0758943431501,30.799563974427528,3.598452664761756,10,-5.139991760253906,-0.739990234375,9.97000503540039,2.3450088500976562,35.30999755859375,1,0.17836275722229922,-1.8768472165847352,190.97000122070312,1.0853655132630473,186.1000061035156,-1.1665056589058027,190.7899932861328,0.17836275722229922
12512,2022-10-19,191.9499969482422,193.6999969482422,189.52999877929688,192.05999755859372,929300.0,-0.007343425582054475,1.4601763538239252,0.043650961847025674,59.403395766013844,48.98066687359218,-3.278044908339865,-4.147670265616995,8.27890497275743,3.3102282690372817,14.188618900975522,4.1699981689453125,-0.6021021495243986,3.7919982910156307,-3.310638713853791,10.894635295885053,0.24067978858093397,7.343316793450327,-11.179190368652343,73.9381930404574,17.255656093384296,3.551318502434707,10,-3.7199935913085938,-1.2449951171875,11.390003204345703,3.7650070190429688,37.02000427246094,2,0.1859859208951613,3.3576563883521096,193.3699951171875,-1.8768472165847352,190.97000122070312,1.0853655132630473,186.1000061035156,0.1859859208951613
12513,2022-10-20,188.97999572753903,192.8500061035156,188.0399932861328,191.8500061035156,1197700.0,-0.015472785975109926,-1.0252620487830073,26.090858648917823,59.7655404494064,51.3019354264439,-0.8558008643079233,-1.2338407005488818,10.69197230235406,6.060410902667655,14.642052690062346,4.810012817382784,-0.5823797807758808,0.8174972534179403,-6.287206127971643,7.922200634807524,-2.7348544372768515,4.369848944112732,-7.904605279540988,33.20639446676194,-28.90311821999763,3.5523516906947954,10,-0.7499923706054403,1.2450027465820597,14.360004425048857,6.735008239746122,35.18000793457034,3,0.1982749606721621,1.4601763538239252,191.9499969482422,3.3576563883521096,193.3699951171875,-1.8768472165847352,190.97000122070312,0.1982749606721621
12514,2022-10-21,195.6199951171875,196.9900054931641,188.8600006103516,189.50999450683597,3526100.0,0.035135990791436145,-1.1943367358495784,-2.128912376587669,60.083744144848914,53.52737158354736,-6.938386564161107,-7.644364162980452,3.569740202827262,-0.7842637802784793,14.26447122204162,8.1300048828125,-0.6014478935830425,7.062996673583996,-0.7785853524908362,14.904578699658828,3.14220566054658,10.983787686621412,-14.246112478149428,84.6926423753893,22.50416844804238,3.920791013037422,10,-6.894989013671875,-5.959991455078125,7.815006256103516,0.09500885009765625,28.75,4,0.15979966540178303,-1.0252620487830073,188.97999572753903,1.4601763538239252,191.9499969482422,3.3576563883521096,193.3699951171875,0.15979966540178303
12515,2022-10-24,200.77999877929688,201.6000061035156,196.75999450683597,197.30999755859372,1617000.0,0.026377690373717844,-1.1181636060100182,0.5679215833177322,59.01600989216075,55.418943681695694,-10.953640868515663,-12.372309693093655,-2.160780026598445,-6.087643944123272,14.297725976999365,5.980010986328097,-0.41468839299557203,11.546000671386707,2.0250527192923187,21.066948623481096,6.785526695339513,16.3064746474339,-18.78147122609377,93.95275406253641,34.88044790767901,4.760473976047201,10,-9.749992370605469,-9.844993591308622,1.6300010681152344,-5.064994812011719,26.69000244140625,0,0.12565990577215125,-1.1943367358495784,195.6199951171875,-1.0252620487830073,188.97999572753903,1.4601763538239252,191.9499969482422,0.12565990577215125
12516,2022-10-25,205.8699951171875,206.22000122070312,196.91000366210938,201.05999755859372,2157800.0,0.025351112505412887,2.3793034693606274,1.3861659557627162,64.030945127349,57.51317190230672,-14.453290067931022,-16.549776060988506,-7.66204391980898,-11.345246518237275,13.988229986211637,9.30999755859375,0.7771360779454426,15.517996978759754,3.823879384554857,27.21211457296465,9.670938181657306,21.365055775862203,-22.695378850965653,98.07477474830982,40.914315692196936,5.847058797102448,10,-12.529991149902344,-12.624992370605469,-3.4599952697753906,-10.154991149902344,21.55999755859375,1,0.11113812321114835,-1.1181636060100182,200.77999877929688,-1.1943367358495784,195.6199951171875,-1.0252620487830073,188.97999572753903,0.11113812321114835
12517,2022-10-26,207.55999755859372,212.19000244140625,206.02999877929688,208.02999877929688,1821700.0,0.008209076026082451,-2.490088267586517,-0.09771340109381679,66.54692660364074,58.95911008220911,-14.114415698558304,-17.64072340374807,-9.851125548566046,-13.17189658000271,14.03230240812885,6.32000732421875,2.1375905196375697,16.25349960327145,2.306790739692559,30.20020846685034,9.280145171482019,23.22685403506088,-22.54175049601338,80.82814439926823,25.669337567668933,6.97335443178944,10,-8.719993591308565,-11.329994201660128,-5.149997711181612,-11.844993591308565,20.72999572753909,2,0.10175368744271363,2.3793034693606274,205.8699951171875,-1.1181636060100182,200.77999877929688,-1.1943367358495784,195.6199951171875,0.10175368744271363
12518,2022-10-27,206.8600006103516,210.19000244140625,206.5500030517578,208.6100006103516,951000.0,-0.003372504126400999,-2.0717357713107685,3.723394584766998,72.34091926439504,61.57476766403521,-12.175554864809214,-15.948540803678213,-9.633492529135111,-12.619433745947958,13.828833748854267,3.6399993896484375,3.4935346978789426,14.404502868652372,-0.7040893462215365,29.51309508352628,6.850206761215418,21.958798976089327,-19.124578009888666,77.15387307016893,19.975993384125587,7.554296107436956,10,-6.74500274658206,-10.629997253417997,-4.4500007629394815,-11.144996643066435,17.33000183105466,3,0.10688388545448513,-2.490088267586517,207.55999755859372,2.3793034693606274,205.8699951171875,-1.1181636060100182,200.77999877929688,0.10688388545448513
12519,2022-10-28,214.0500030517578,214.72999572753903,207.0800018310547,207.7400054931641,938600.0,0.034757818912267924,-1.005239580833526,-3.6057128906249836,78.23625142318186,63.8600630972627,-16.7448034231536,-21.616278255362886,-17.25256578978471,-19.948113886043302,13.536199284306944,7.869995117187443,5.058738405557705,19.924504852294916,3.031933380811381,36.81707632377845,11.478219116553163,28.37079058803667,-23.869122467200555,96.21595642966452,32.43774183291215,8.446285735741766,10,-12.665008544921875,-16.55000305175784,-13.314998626708984,-18.334999084472656,7.5399932861328125,4,0.047231957328713214,-2.0717357713107685,206.8600006103516,-2.490088267586517,207.55999755859372,2.3793034693606274,205.8699951171875,0.047231957328713214
12520,2022-10-31,213.52999877929688,214.7700042724609,211.9900054931641,212.47999572753903,1294100.0,-0.0024293588649714204,-1.7389372881228737,0.1664030836791401,77.57722430732548,66.333439664258,-14.179223406957675,-20.029804899464807,-17.08303107612079,-19.510543781261674,13.82875046392082,2.779998779296818,5.910419250008459,18.07550048828125,-0.5350630742464659,36.686064050808966,8.770218707017392,27.380782269545108,-20.403224377581807,93.05708034273339,22.362223091045664,9.305281781263865,10,-12.125,-16.009994506835966,-15.747501373291016,-17.81499481201172,6.570007324218722,0,0.050765683509860215,-1.005239580833526,214.0500030517578,-2.0717357713107685,206.8600006103516,-2.490088267586517,207.55999755859372,0.050765683509860215
12521,2022-11-01,213.2899932861328,215.7100067138672,211.3999938964844,215.0,818500.0,-0.0011239895777460651,1.7539840783116785,-1.6285730893871357,78.58594820752577,68.46483437998154,-12.087545812719043,-19.193984745161345,-16.96914012551872,-19.307622928989133,15.104515031217417,4.310012817382784,7.515240987253179,16.832495117187506,-3.367626854873265,37.032617089248276,6.732434131157106,26.932556103217905,-17.133166702513336,74.9998817760081,-3.423851622329792,10.100060986030387,11,-11.414993286132812,-15.29998779296875,-16.65749740600586,-17.574989318847656,8.030014038085938,1,0.06648229350144685,-1.7389372881228737,213.52999877929688,-1.005239580833526,214.0500030517578,-2.0717357713107685,206.8600006103516,0.06648229350144685
12522,2022-11-02,209.57000732421875,216.58999633789062,209.3300018310547,211.9600067138672,984100.0,-0.017440977443904826,-4.059211330806161,1.3976549742564717,69.85203482360926,69.58555597711519,-6.264047875547021,-14.918901267503031,-13.387890457346458,-15.54150618385043,16.471724822374956,7.2599945068359375,8.283363226739567,12.274508666992176,-8.665516697626117,33.21453403161047,1.8044959846830295,22.744521349301323,-10.284671919759631,30.07974394397407,-44.66243773470946,10.470012682309154,11,-6.845008850097656,-11.140007019042969,-15.810012817382812,-12.080001831054688,10.189987182617216,2,0.08522204861085836,1.7539840783116785,213.2899932861328,-1.7389372881228737,213.52999877929688,-1.005239580833526,214.0500030517578,0.08522204861085836
12523,2022-11-03,211.0,214.33999633789062,206.0399932861328,206.6499938964844,1281000.0,0.006823460542084936,-1.9802485234333052,-1.8200867005892711,78.26976194336926,71.60622462139524,-4.7405397376903124,-15.646822133114426,-14.949955610871086,-16.786452001664713,17.661690110627763,8.300003051757812,9.180589165780106,12.749501037597668,-8.885088808342516,34.38409088353785,1.9322061146275757,23.56679596056776,-8.599825627523217,47.014268048394214,-29.884316527308457,10.817294922970088,11,-4.325004577636719,-12.569999694824219,-17.88500213623047,-12.209999084472656,13.25,3,0.08194309614280959,-4.059211330806161,209.57000732421875,1.7539840783116785,213.2899932861328,-1.7389372881228737,213.52999877929688,0.08194309614280959
12524,2022-11-04,215.1499938964844,215.66000366210938,211.25999450683597,214.27999877929688,774600.0,0.01966821751888337,3.656058257443618,0.19999859689493632,77.90859374614749,73.70540060517155,-6.513869076999242,-18.563826226014868,-19.25744556177395,-20.682436726832407,18.2482580188434,4.660003662109375,10.220839433747301,15.512495422363315,-6.7437385112943105,37.76872935602094,4.384378455534488,26.640612389192142,-10.195651570233139,86.3506917074655,10.473688466656853,11.128116966828816,11,-8.399993896484403,-16.719993591308622,-22.034996032714872,-15.23499298095706,10.520004272460909,4,0.04201723821229253,-1.9802485234333052,211.0,-4.059211330806161,209.57000732421875,1.7539840783116785,213.2899932861328,0.04201723821229253
12525,2022-11-07,215.72000122070312,216.1300048828125,213.82000732421875,215.8999938964844,1083800.0,0.002649348549333297,6.218577150486363,-0.2068892942332236,76.93421470728424,75.13909722516435,-5.2990192837024495,-17.711437156195927,-19.712385795024034,-21.000205970482796,18.601335399777273,2.30999755859375,11.655511839348208,14.603002929687506,-7.806021918782278,37.01202777815729,3.398490505452628,25.807515353922383,-9.680007934570312,91.75360317035602,16.093748858673706,11.204512424234885,11,-4.410003662109375,-17.19499969482422,-23.48999786376953,-16.62999725341797,8.5,0,0.02721117691438324,3.656058257443618,215.1499938964844,-1.9802485234333052,211.0,-4.059211330806161,209.57000732421875,0.02721117691438324
12526,2022-11-08,214.67999267578125,216.82000732421875,212.1000061035156,216.75999450683597,986800.0,-0.004821103926556325,3.2908566315950347,11.556035944386261,77.64533615917247,76.37225384244566,-3.216097142878482,-15.1939950651159,-18.472565350526594,-19.59584392867245,18.808206277866343,4.720001220703153,12.719093804878469,12.1304946899414,-9.877049612353716,34.13803899223652,1.1267225387938424,23.13426684108896,-6.740998840332026,80.14831297179393,4.094262699018444,11.003772151147553,11,-3.2499923706054688,-16.03998565673828,-22.449989318847656,-15.589988708496094,3.32000732421875,1,0.02524694248485404,6.218577150486363,215.72000122070312,3.656058257443618,215.1499938964844,-1.9802485234333052,211.0,0.02524694248485404
12527,2022-11-09,211.6199951171875,214.6499938964844,210.8699951171875,213.6300048828125,972100.0,-0.014253762171564266,-1.1538394658134683,0.9663499981659993,77.47572944979848,76.94278830749049,0.5368290602334014,-10.592327562758783,-15.231943567297094,-16.170897873463645,18.93095336476163,3.80999755859375,13.515035859069656,7.746997070312489,-13.002512280671226,28.496506421296203,-2.6277576051793687,18.121751745804346,-1.904798583984359,51.762472769891254,-28.484165642686442,10.374754675491857,11,-0.18999481201171875,-12.979988098144531,-20.802494049072266,-12.529991149902344,5.1699981689453125,2,0.04583693616314344,3.2908566315950347,214.67999267578125,6.218577150486363,215.72000122070312,3.656058257443618,215.1499938964844,0.04583693616314344
12528,2022-11-10,224.25,224.6000061035156,217.8600006103516,219.27999877929688,1432800.0,0.05968247412451966,1.3774213514895488,-2.472625409935625,80.33482030262786,77.17596262742893,-10.467790524643362,-21.699614833083814,-27.48796189094054,-28.407186809331762,18.95214800637241,12.980010986328097,13.987147141419427,18.70400161743163,-2.9786557722386817,40.38665900710194,7.862672922596488,29.54533031226677,-13.3800048828125,97.45079516786897,17.032628652062,10.841328694835154,11,-8.930000305175781,-21.719993591308594,-33.15749740600586,-25.159996032714844,-6.9600067138671875,3,-0.020022321039750435,-1.1538394658134683,211.6199951171875,3.2908566315950347,214.67999267578125,6.218577150486363,215.72000122070312,-0.020022321039750435
12529,2022-11-11,226.42999267578125,227.4600067138672,223.66000366210938,224.25,841100.0,0.009721260538600784,-1.2619164396003633,0.438630209324745,79.00927262398078,77.3350791070573,-11.965281355780007,-21.822098714385845,-29.338619017409428,-30.178386717381187,19.240026111381926,3.8000030517578125,14.309009346795023,18.867494964599615,-2.701600668764513,40.43659059796374,8.082947147917565,29.652042781281665,-15.55999755859375,93.7913603490664,14.462072918991481,10.78454781668206,11,-9.67999267578125,-22.469985961914062,-35.33749008178711,-27.339988708496094,-8.339996337890625,4,-0.009627667474700341,1.3774213514895488,224.25,-1.1538394658134683,211.6199951171875,3.2908566315950347,214.67999267578125,-0.009627667474700341
12530,2022-11-14,225.7100067138672,230.3999938964844,225.3000030517578,225.8800048828125,1269500.0,-0.0031797287691697207,-9.302954640033349,-0.07798107343841867,74.89962477302356,76.92548761433483,-10.433009396201271,-19.35855677828721,-28.231555471692843,-29.029206595189123,19.650571679272872,5.099990844726591,14.515686239440896,16.410508728027338,-5.1277104464078604,37.94872790246254,5.641399140809739,27.179618315244937,-11.522009277343756,75.98572721064933,-0.932214041210699,10.769109587217601,11,-7.490013122558594,-20.280006408691406,-34.61750411987305,-26.62000274658203,-3.400009155273466,0,-0.00017725640747767724,-1.2619164396003633,226.42999267578125,1.3774213514895488,224.25,-1.1538394658134683,211.6199951171875,-0.00017725640747767724
12531,2022-11-15,227.8600006103516,230.0800018310547,226.00999450683597,227.69000244140625,1023200.0,0.009525469994823732,-1.305943987931361,-1.0000000000001672,75.1861251698631,77.51816431947414,-11.509218105089076,-19.80771285239976,-30.03081979170102,-30.858009934205967,21.00847515656178,4.3699951171875,13.75907239054186,16.836002349853544,-4.854480049066154,38.52648474877324,5.990761150393695,27.681243549313393,-10.429603881835959,86.99440120382714,10.134394175224458,10.84524119945985,11,-9.640007019042997,-22.43000030517581,-36.76749801635745,-28.769996643066435,-7.669998168945341,1,-0.01597471859869337,-9.302954640033349,225.7100067138672,-1.2619164396003633,226.42999267578125,1.3774213514895488,224.25,-0.01597471859869337
12532,2022-11-16,227.6499938964844,228.7899932861328,226.19000244140625,227.7100067138672,714600.0,-0.0009216480001081884,1.3423489061028668,-0.3530203751905107,76.11153294362907,77.27836109728077,-9.459640878798439,-17.693156503735537,-29.63421890536435,-30.31487349744745,22.35228720056212,2.5999908447265625,13.07589338255383,14.840995788574247,-6.103279110799178,35.78527068794767,4.368858338887549,25.313133238260946,-7.625677734375017,78.0701636974475,1.195802882854906,10.472137449686711,11,-7.014999389648466,-22.219993591308622,-36.55749130249026,-28.559989929199247,-5.679992675781278,2,-0.042389607534417006,-1.305943987931361,227.8600006103516,-9.302954640033349,225.7100067138672,-1.2619164396003633,226.42999267578125,-0.042389607534417006
12533,2022-11-17,226.4499969482422,226.5500030517578,221.22999572753903,225.22999572753903,883900.0,-0.005271236461301565,6.492897208312778,-20.329010933140026,68.33235127182226,76.21433415568907,-6.523615685298239,-14.273899521483088,-28.295443486979195,-28.71652437927378,23.1081490365797,6.419998168945369,12.361669285159792,11.767498779296886,-6.766697427383917,30.30169498597769,2.5004006759564845,21.034596882637288,3.949996948242216,56.92477931327111,-16.779968871608325,9.267098103340407,11,-5.81500244140625,-21.019996643066406,-35.35749435424805,-27.35999298095703,-2.7099914550780966,3,-0.0426584402397554,1.3423489061028668,227.6499938964844,-1.305943987931361,227.8600006103516,-9.302954640033349,225.7100067138672,-0.0426584402397554
12534,2022-11-18,226.8800048828125,229.2100067138672,225.30999755859372,229.2100067138672,914900.0,0.0018989089881444876,2.347644712801025,-1.9098356555018692,69.78952539845682,75.42047978804158,-5.715819577807395,-12.903476243672173,-28.66102121548795,-28.70650759674362,24.907187859023427,3.900009155273466,12.570885545258818,10.634506225585938,-6.337568515253395,27.60658096642527,2.1484688551662714,19.120543596005604,3.336589050292986,61.61407070295268,-9.244406071901444,8.486037370419671,11,-6.2450103759765625,-18.935005187988253,-35.7400016784668,-27.790000915527344,-6.45001220703125,4,-0.042269091106697965,6.492897208312778,226.4499969482422,1.3423489061028668,227.6499938964844,-1.305943987931361,227.8600006103516,-0.042269091106697965
12535,2022-11-21,226.00999450683597,228.8999938964844,225.52999877929688,226.6499938964844,969900.0,-0.0038346718849283645,-3.212518000705609,0.27467763377625265,68.50990489453848,74.40543186974894,-3.612574306688174,-10.589302082883336,-27.769856630448572,-27.42037649806045,26.49592312848349,3.3699951171875284,12.352663102091299,8.502996063232445,-7.342174765384641,24.34816689184953,0.5804106489239018,16.425581477540987,4.0268674621581795,54.01124839222522,-15.649066987650592,7.922585414308537,11,-5.375000000000028,-16.790000915527372,-34.86999130249026,-26.91999053955081,-4.039993286132841,0,-0.035042689975844366,2.347644712801025,226.8800048828125,6.492897208312778,226.4499969482422,1.3423489061028668,227.6499938964844,-0.035042689975844366
12536,2022-11-22,228.75,229.42999267578125,227.13999938964844,228.1999969482422,998800.0,0.012123381973185854,1.397913288009395,-0.8593805879407768,78.72976313681893,74.54476894608453,-4.634196334919977,-12.150257097011604,-30.225931226356977,-29.73432269591717,27.46505928647651,3.419998168945284,11.991345570635474,10.099001312255865,-5.510647118995649,25.70864974350738,2.294177096630108,17.903825527881622,1.1107246441650318,91.7074033066925,16.33648999998293,7.804824215625751,11,-4.620002746582003,-19.530006408691406,-37.6099967956543,-29.659996032714844,-8.449996948242188,1,-0.02815301613729526,-3.212518000705609,226.00999450683597,2.347644712801025,226.8800048828125,6.492897208312778,226.4499969482422,-0.02815301613729526
12537,2022-11-23,228.67999267578125,230.75999450683597,228.3300018310547,228.8699951171875,694800.0,-0.000306042947404328,-4.460755066351262,-0.34545706755444583,77.60771688244354,74.24175745495295,-2.1118174058576926,-10.979805808538401,-29.808924591627147,-29.230665351463614,27.751399072491324,2.4299926757812784,11.748327562471559,8.97299423217774,-6.3320310476538,24.27801951200928,1.3204815922619844,16.625506872093496,-7.449996948242216,78.17416476932469,-0.7513007108205301,7.652512639915766,11,-2.68499755859375,-19.279998779296875,-38.2499885559082,-29.589988708496094,-8.3599853515625,2,-0.03712607358008779,1.397913288009395,228.75,-3.212518000705609,226.00999450683597,2.347644712801025,226.8800048828125,-0.03712607358008779
12538,2022-11-25,228.97000122070312,229.9199981689453,228.0800018310547,229.5,417300.0,0.0012681850367777248,1.686135614363361,2.7894314166398972,74.5383354935475,73.74498666268258,-1.857186553913266,-10.043388179926922,-29.617615536446465,-29.074068989312565,28.03091315395511,1.839996337890625,11.628908452777068,8.157502746582026,-6.416976066154916,22.731981559318967,0.8702633402135689,15.444742152950482,-7.549405517578151,67.1560681018334,-10.382773617164105,7.287239406368464,11,-2.975006103515625,-19.57000732421875,-39.502498626708984,-29.87999725341797,-8.149993896484375,4,-0.030571690451504763,-4.460755066351262,228.67999267578125,1.397913288009395,228.75,-3.212518000705609,226.00999450683597,-0.030571690451504763
12539,2022-11-28,224.16000366210938,228.4900054931641,223.08999633789062,227.0399932861328,1127100.0,-0.021007108061974478,-1.1513962388028964,5.433955202395348,63.02468531126023,72.42554894470888,2.9021419149030123,-4.676928198358468,-24.348735698709135,-23.895350439190366,27.368258978868155,5.8800048828125,11.713251279106714,2.842005157470709,-11.443336215514478,17.127346530455895,-4.300665529021899,9.984675843963316,-2.552619982910187,13.950555145515514,-59.23772481232542,7.142670686492593,11,1.834991455078125,-14.350006103515597,-34.93250274658203,-25.06999969482422,-5.279998779296875,0,-0.0018736534711089048,1.686135614363361,228.97000122070312,-4.460755066351262,228.67999267578125,1.397913288009395,228.75,-0.0018736534711089048
12540,2022-11-29,224.3699951171875,224.9199981689453,221.9600067138672,224.3800048828125,1117600.0,0.0009367927000691889,4.431195229162584,0.003475625586114452,65.34684857987446,71.33229599026569,2.7737720675297908,-4.25113293846357,-24.197230129905165,-23.677847271112284,26.579440027329838,2.959991455078125,10.51645562065309,2.5099967956543026,-11.347348691382763,16.367342282691368,-4.418675947864244,9.43866953917285,-2.5795592214355736,27.38626984512299,-43.06594726055,6.928672743518538,11,1.625,-10.610000610351534,-35.177490234375,-25.279991149902344,2.5800018310546875,1,-0.01756029115813107,-1.1513962388028964,224.16000366210938,1.686135614363361,228.97000122070312,-4.460755066351262,228.67999267578125,-0.01756029115813107
12541,2022-11-30,227.47000122070312,227.69000244140625,222.1100006103516,224.1999969482422,2640400.0,0.013816491380215457,2.0080817968322493,-326.6814024390244,75.07117707427227,71.21670089367049,-0.43289697489836954,-6.571250856241335,-26.808122588493774,-26.338690317770983,25.791949107645085,5.580001831054659,9.376794629078518,4.901002502441401,-8.55533725733028,18.35734226221308,-1.8271673774444537,11.629172382327255,-5.5099945068359375,62.613660796648404,-9.781220949834761,6.728169879885847,11,-1.475006103515625,-13.635002136230469,-36.48749542236328,-28.37999725341797,-0.5099945068359375,2,-0.02417901248729326,4.431195229162584,224.3699951171875,-1.1513962388028964,224.16000366210938,1.686135614363361,228.97000122070312,-0.02417901248729326
12542,2022-12-01,227.42999267578125,230.3600006103516,225.72999572753903,229.75,1306200.0,-0.00017588492859355043,1.6158156535832107,-0.7094814351642301,58.359593612815445,70.1086167093364,-0.4776024535826764,-5.401552687965648,-26.201036602308022,-25.85401549250375,25.583383989980224,4.630004882812557,8.61900088288769,3.9679946899414062,-8.161166862842038,16.09715624272485,-2.0965860864503156,10.032575466333128,-5.4699859619140625,65.11892781497592,-3.9369120752396753,6.0645807763917245,12,-1.0699920654296875,-9.034996032714844,-34.137489318847656,-28.339988708496094,0.05000305175778408,3,-0.031350260975419264,2.0080817968322493,227.47000122070312,4.431195229162584,224.3699951171875,-1.1513962388028964,224.16000366210938,-0.031350260975419264
12543,2022-12-02,228.2899932861328,229.3800048828125,222.9199981689453,225.3600006103516,850500.0,0.0037813860882349726,1.5283705097196094,-1.2629238904527513,55.25423085908574,68.49358398273962,-1.1724469068939243,-5.164607217417398,-26.348803283931204,-26.187024461820783,25.86411483946376,6.4600067138671875,7.661975124101218,3.963495635986334,-6.815280891627083,14.74227216359975,-1.4258926278203887,9.352883899793056,-6.179992675781222,75.35703775826403,9.04052818510101,5.389388263806714,12,-1.92999267578125,-9.889999389648438,-30.754989624023438,-29.199989318847656,2.4000091552734375,4,-0.03491167460820188,1.6158156535832107,227.42999267578125,2.0080817968322493,227.47000122070312,4.431195229162584,224.3699951171875,-0.03491167460820188
12544,2022-12-05,224.19000244140625,225.91000366210938,222.7700042724609,225.5500030517578,1410200.0,-0.017959573197707912,2.01922752448376,-0.4641651911259289,46.394682305695035,66.03633702842367,2.800323090372757,-0.37169356397529896,-21.532139935051646,-21.541329613823223,25.96029180997957,5.519989013671903,6.5433670901783785,-0.5884956359863338,-10.467648949158644,9.290657677185976,-5.528072292572489,4.351081020599821,-1.9070019531249613,26.547587474704816,-36.953542574919666,4.939576656586159,12,2.1699981689453125,-5.790008544921875,-26.017501831054688,-25.099998474121094,8.1300048828125,0,-0.01503187064761402,1.5283705097196094,228.2899932861328,1.6158156535832107,227.42999267578125,2.0080817968322493,227.47000122070312,-0.01503187064761402
12545,2022-12-06,221.58999633789062,225.3800048828125,219.8999938964844,224.1999969482422,1058400.0,-0.011597332955090911,1.2052284973059155,1.9191172345701175,35.43894264535676,61.22624586270566,5.260628814056588,2.8360307620833964,-18.215101124421665,-18.479445464971633,25.777703317014833,5.480010986328097,5.925890737350841,-3.4820014953613168,-12.542921273070647,5.578918282348013,-8.012461384215982,1.0484583934933482,9.169998168945341,16.15680073288794,-42.539602656999136,4.530459888854663,12,3.7399978637695597,-3.19000244140625,-22.147499084472656,-23.029991149902372,11.650009155273466,1,-0.012229755403514675,2.01922752448376,224.19000244140625,1.5283705097196094,228.2899932861328,1.6158156535832107,227.42999267578125,-0.012229755403514675
12546,2022-12-07,220.1000061035156,222.52999877929688,219.63999938964844,221.0,1435200.0,-0.006724086190709744,-2.1758107247057246,0.3448251670574038,33.45028825094744,56.31986490365054,6.028548074927386,5.009746776038668,-15.890360538624918,-16.52628314033032,25.954200171943686,2.8899993896484375,5.139823033657848,-5.242992401123075,-13.259217691787057,2.773232889540907,-9.25110504645508,-1.23487975579107,10.44278839111334,4.291106916842179,-49.80845325276148,4.0081126453319955,12,4.899993896484403,-1.7000122070312216,-20.63750457763669,-21.57500457763669,12.209991455078125,2,0.031122174715001893,1.2052284973059155,221.58999633789062,2.01922752448376,224.19000244140625,1.5283705097196094,228.2899932861328,0.031122174715001893
12547,2022-12-08,221.32000732421875,223.6699981689453,220.4499969482422,220.6999969482422,865200.0,0.005542940421952469,-4.749948910777782,-0.6889050896883577,38.76482182398079,52.345030051476456,4.084242708693665,4.799794296083746,-16.404124448272114,-17.385800479387854,26.48714259052465,3.569992065429716,4.4440110838893645,-4.507991790771484,-9.707050345237889,0.6910667636949199,-7.107521068004701,-1.908462513538268,8.786675366210972,17.248531694868255,-34.98614191662546,2.5995292772332075,12,3.67999267578125,-2.920013427734375,-21.38750457763672,-23.170005798339844,6.4799957275390625,3,0.025483459258096808,-2.1758107247057246,220.1000061035156,1.2052284973059155,221.58999633789062,2.01922752448376,224.19000244140625,0.025483459258096808
12548,2022-12-09,219.75999450683597,222.6100006103516,219.44000244140625,221.80999755859372,916900.0,-0.007048675066676058,-1.3568871921992827,-3.306401200994174,35.14190460724285,49.246943306585635,4.694056772111651,6.330761339970792,-13.993468781829279,-15.484447232871105,25.59081654954739,3.169998168945341,3.0415190459418966,-5.843504333496071,-11.678355850154503,-0.008652816837638966,-8.760930091825287,-2.926078575166855,9.928020851562508,4.9457806036540575,-44.198017191720005,2.917425758329215,12,5.14000701904294,-1.360000610351591,-19.18249511718753,-21.329994201660185,1.230010986328125,4,0.0351292383221411,-4.749948910777782,221.32000732421875,-2.1758107247057246,220.1000061035156,1.2052284973059155,221.58999633789062,0.0351292383221411
12549,2022-12-12,224.25,224.63999938964844,219.16000366210938,220.6199951171875,1027900.0,0.020431405193834573,1.4852567695682561,-1.7707314531556364,46.809295789453245,47.187215218761054,0.2437977057518026,1.7592605626060447,-17.458989917663047,-19.641379843053386,24.463188546066235,5.4799957275390625,1.7611121089105382,-1.2444992065429688,-7.095766936014968,4.6067685229290305,-4.170133071278968,1.6811346581930309,4.8231345833789305,81.8327224912544,31.928844778786264,2.925633864736,12,0.5100021362304688,-3.4350051879882812,-21.69750213623047,-25.81999969482422,2.029998779296875,0,0.028717959604933174,-1.3568871921992827,219.75999450683597,-4.749948910777782,221.32000732421875,-2.1758107247057246,220.1000061035156,0.028717959604933174
12550,2022-12-13,225.6699981689453,231.69000244140625,223.97999572753903,230.91000366210938,825000.0,0.006332210340893152,1.2676480157973358,-1.4435257423411911,44.13556950499629,43.749925488841505,-1.0866781591776657,0.35427524698957313,-18.019979579658866,-20.73055782866976,23.364365925419456,7.710006713867216,0.657355118277394,0.17749938964843182,-5.673485467895148,6.0284842471920115,-2.747993039123344,3.1029918184202074,-6.5099945068359375,51.955268484082396,7.036078535042492,2.925492428771786,12,-0.2449951171875,-4.3899993896484375,-23.079998016357422,-27.23999786376953,3.3399963378906534,1,0.02946784778318201,1.4852567695682561,224.25,-1.3568871921992827,219.75999450683597,-4.749948910777782,221.32000732421875,0.02946784778318201
12551,2022-12-14,224.22000122070312,228.5399932861328,223.5200042724609,225.38999938964844,881000.0,-0.0064252978242888,-2.906618297541304,0.22328185924073043,41.93200236720886,41.924637572663,-0.16335370635036384,1.5996028817153842,-15.912566426271042,-18.95385581683442,22.167840771909816,5.019989013671903,0.16700606339827573,-1.0904975891113224,-6.857250180775537,4.676255002552892,-3.97387388494343,1.792878706720785,-5.05999755859375,40.383065056273644,-0.3159790333094534,2.883376295832104,12,1.2050018310546875,-2.94000244140625,-19.302501678466797,-25.790000915527344,5.130004882812472,2,0.040228365994800175,1.2676480157973358,225.6699981689453,1.4852567695682561,224.25,-1.3568871921992827,219.75999450683597,0.040228365994800175
12552,2022-12-15,218.0,221.9900054931641,216.32000732421875,221.1100006103516,1138400.0,-0.027740617192222206,1.3285363813247704,2.6581243397629257,33.66100859800986,39.52539065476568,5.116373214806941,7.441091311198505,-9.08033159220173,-12.476087430269615,20.3743854500639,7.899993896484375,-0.5982556934798708,-6.827999114990234,-13.337544412095951,-0.3184538178845173,-10.082771763543093,-3.573226466437376,13.69000244140625,10.930339684380238,-25.330600394454052,3.254772648552852,12,6.0050048828125,3.279998779296875,-12.964996337890625,-19.454994201660156,10.3800048828125,3,0.06564219063575094,-2.906618297541304,224.22000122070312,1.2676480157973358,225.6699981689453,1.4852567695682561,224.25,0.06564219063575094
12553,2022-12-16,216.7899932861328,217.27999877929688,214.66000366210938,215.4499969482422,1922300.0,-0.00555048951315229,1.2586093499250217,-0.4308669051158598,37.704360488056956,38.559799341694784,5.055158549979154,8.316689238281839,-7.230192091597587,-11.077559605844243,19.520852564987695,3.339996337890625,-2.0796873748778637,-7.555005645751947,-14.933355654964856,-0.1766556365390386,-11.244180650358402,-3.865830641145493,14.592609252929691,12.507279957135612,-25.477955968561826,3.6891750046064598,12,6.385009765625,6.385009765625,-11.754989624023438,-18.24498748779297,11.8800048828125,4,0.05078652201023548,1.3285363813247704,218.0,-2.906618297541304,224.22000122070312,1.2676480157973358,225.6699981689453,0.05078652201023548
12554,2022-12-19,217.2899932861328,219.5,216.1300048828125,216.97999572753903,732000.0,0.0023063795169737666,-2.3532635926089003,0.23134209387599197,38.3013946198946,38.877849561087885,3.8816599429746077,7.442998352750067,-6.926303158902783,-11.47491040392589,18.418103362458808,3.3699951171875,-2.8508514100201126,-6.57550506591798,-14.487370445097952,1.3363603132619915,-10.531437755507966,-2.6195723763279943,13.42370529785157,15.443275469994033,-22.896090400297368,3.9559326895899862,12,5.885009765625,5.885009765625,-8.364990234375,-14.85498809814456,13.3800048828125,0,0.017027991722375457,1.2586093499250217,216.7899932861328,1.3285363813247704,218.0,-2.906618297541304,224.22000122070312,0.017027991722375457
12555,2022-12-20,218.08999633789062,219.1499938964844,216.4499969482422,216.9900054931641,771700.0,0.003681729837896164,-1.47705240465044,3.5483855089580394,33.22604164620158,38.85293327167167,2.830643313387583,6.344512644291058,-6.855282224603371,-12.234590125922352,17.255760222758145,2.699996948242216,-3.6662859146601647,-5.379502105712902,-13.625201548192706,2.866197336766902,-9.502351826952804,-1.256652384473,11.981554449218748,24.71178126707408,-10.120948722314985,4.122849721239901,12,5.0850067138671875,5.0850067138671875,-7.734992980957031,-14.224990844726562,11.860000610351562,1,0.03755331550704111,-2.3532635926089003,217.2899932861328,1.2586093499250217,216.7899932861328,1.3285363813247704,218.0,0.03755331550704111
12556,2022-12-21,222.30999755859372,222.3600006103516,219.5399932861328,219.82000732421875,735100.0,0.0193498156337486,1.1776149123943702,2.263646326069197,42.03485876843487,39.21627070994434,-1.1654642725319206,1.7047060782578853,-10.1340400597729,-16.382773199416675,16.14905772500143,4.270004272460966,-3.920864558944885,-0.8375007629394702,-8.709462608931574,7.0344610830526335,-4.773481685935536,3.098480160056596,7.145091343515645,99.3506094600559,65.52545808723949,3.9359809229960545,12,0.8650054931640909,0.8650054931640909,-10.485000610351534,-16.974998474121065,13.729995727539091,2,0.03013808205578483,-1.47705240465044,218.08999633789062,-2.3532635926089003,217.2899932861328,1.2586093499250217,216.7899932861328,0.03013808205578483
12557,2022-12-22,220.19000244140625,220.9199981689453,216.42999267578125,220.9199981689453,880200.0,-0.009536211328636801,11.301456909345541,-0.293172124718113,37.87426852628918,39.51986670094949,0.8687402111164602,3.326596551461307,-7.049660157934568,-14.163438781908354,14.590592921470972,5.880004882812472,-3.7516937238266053,-2.5329963684081918,-10.056730912674283,4.990738175857899,-6.2948636405412515,1.228870903724868,8.673283051103112,71.81819442875602,41.4600771032344,3.761867272133049,12,2.9850006103515625,2.9850006103515625,-8.365005493164062,-14.855003356933594,19.360000610351562,3,0.041600452157435575,1.1776149123943702,222.30999755859372,-1.47705240465044,218.08999633789062,-2.3532635926089003,217.2899932861328,0.041600452157435575
12558,2022-12-23,221.97000122070312,222.63999938964844,219.1699981689453,219.6100006103516,627400.0,0.008083921883649259,-1.1419724306173678,-3.2328964695553633,46.42857142857142,39.47756399418485,-0.631176471099451,1.0490730768140963,-8.006528741428724,-15.890859554225443,13.113080035271697,3.470001220703125,-3.3359317060313742,-0.40299758911132244,-7.330794054112886,6.524798875890241,-3.866895821612104,3.060900643389459,6.325152998590227,89.70816076354951,56.43625915278742,3.463898232500778,12,1.2050018310546875,1.2050018310546875,-8.937503814697266,-16.63500213623047,28.569992065429688,4,0.028877792615480402,11.301456909345541,220.19000244140625,1.1776149123943702,222.30999755859372,-1.47705240465044,218.08999633789062,0.028877792615480402
12559,2022-12-27,223.7400054931641,224.3600006103516,221.1699981689453,221.97999572753903,766900.0,0.007974069751439439,1.126668294270812,0.7457666569683193,53.55373234836433,40.52402653233685,-2.772711501271658,-0.7947573469227507,-8.764668615533395,-17.61151071773932,12.84270307870113,3.1900024414062784,-3.098985989342367,1.388006591796909,-5.5194985461240265,8.295511729717845,-2.0657459771635445,4.841759160757363,4.0097427038419085,92.18165829967619,54.400741902791815,3.453752568960462,12,-2.140007019042997,-0.5650024414062784,-10.707508087158232,-18.405006408691435,22.989990234374943,1,0.022034471059007243,-1.1419724306173678,221.97000122070312,11.301456909345541,220.19000244140625,1.1776149123943702,222.30999755859372,0.022034471059007243
12560,2022-12-28,220.42999267578125,225.80999755859372,220.05999755859372,224.5,952100.0,-0.014794014195570249,-1.3908536043752175,-2.3124913302815178,50.51447799016249,41.477634934887256,-0.317555128948527,2.324103833511117,-4.617390104343315,-14.292287232771315,12.885117461134039,5.75,-2.682083345729893,-1.725006103515625,-8.614897212373677,5.164885005342427,-5.169951657944637,1.7199394509133867,6.7961657398288935,42.64390104241239,0.6008586248645926,3.444945554429023,12,-0.1949920654296875,2.7450103759765625,-6.139995574951172,-15.094993591308594,21.740005493164062,2,0.046454683270917396,1.126668294270812,223.7400054931641,-1.1419724306173678,221.97000122070312,11.301456909345541,220.19000244140625,0.046454683270917396
12561,2022-12-29,221.97000122070312,222.77999877929688,220.1999969482422,221.0,712000.0,0.0069863838683104085,-1.0077778041655783,-0.23832910936820478,51.003385288833066,43.40456567831205,-2.4700416292953946,0.36988646027879213,-5.362346130627088,-15.791044037527627,12.48537149910611,2.5800018310546875,-2.8977142794662427,0.09000244140625568,-6.329668327839244,6.509673210651755,-3.119832943216494,3.2998378260290053,4.7535110047669775,59.061894040941866,13.309040487559777,3.2098353846227536,12,-1.7350006103515625,1.2050018310546875,-7.042507171630859,-16.63500213623047,17.28999328613284,3,0.03595078471709612,-1.3908536043752175,220.42999267578125,1.126668294270812,223.7400054931641,-1.1419724306173678,221.97000122070312,0.03595078471709612
12562,2022-12-30,220.3000030517578,221.1199951171875,218.1699981689453,221.1199951171875,635300.0,-0.007523530926527577,6.195184130705819,-0.845351580934403,50.83078159669692,44.86305691260538,-0.49112495684022406,1.558226684388103,-2.854530918106093,-14.084296097141532,11.506624443280675,3.8000030517578125,-3.216862205595305,-1.223496246337902,-7.115684426725721,4.668691934049917,-4.169590336531826,1.7225978438560219,5.940968831177855,27.879647290266636,-22.083473361817962,2.9460940901939123,12,0.6699981689453125,2.875,-3.6250076293945312,-14.965003967285156,16.44000244140628,4,0.07144798010137565,-1.0077778041655783,221.97000122070312,-1.3908536043752175,220.42999267578125,1.126668294270812,223.7400054931641,0.07144798010137565
12563,2023-01-03,220.32000732421875,221.6699981689453,217.8500061035156,220.6499938964844,746000.0,9.080468535560549e-05,2.2236286376513243,0.40242654310653087,42.98967433434079,45.38397688087718,0.04722854223658146,0.9597217502271747,-1.9234650580799837,-14.137795535248529,11.137351956791127,3.819992065429716,-3.383613574570262,-0.80499267578125,-5.776423807369895,4.166438455807395,-3.2907082415755724,1.6807228900130724,5.457725829883856,31.030199399616205,-14.28605995220887,2.4857155657943273,1,0.79998779296875,2.8549957275390625,-2.6225128173828125,-14.805007934570312,14.689987182617216,1,0.0872821127826151,6.195184130705819,220.3000030517578,-1.0077778041655783,221.97000122070312,-1.3908536043752175,220.42999267578125,0.0872821127826151
12564,2023-01-04,220.82000732421875,223.2100067138672,218.47000122070312,221.7899932861328,929900.0,0.0022694262135902754,1.4881834893248909,2.939471007120805,41.0549884250595,46.25385985630584,0.11244446473924086,0.20480565538525752,-1.6610356524724352,-14.664252492672688,10.87897871405114,4.7400054931640625,-2.66535939322722,-0.13649291992186363,-4.894373757759951,4.621387917916223,-2.5154333388409214,2.242447498997194,4.513016650204122,37.31161317778078,-6.868883351175199,2.3789404189190484,1,0.29998779296875,2.3549957275390625,-3.1225128173828125,-15.305007934570312,14.699996948242159,2,0.1345891901827434,2.2236286376513243,220.32000732421875,6.195184130705819,220.3000030517578,-1.0077778041655783,221.97000122070312,0.1345891901827434
12565,2023-01-05,218.8800048828125,220.67999267578125,218.0,219.57000732421875,871500.0,-0.008785446866496294,-1.1877382227647542,0.7113530179804621,40.326106426595366,46.06399848499034,2.432050609454734,2.0357463434442593,0.8682250484615963,-12.830755828960378,11.185816139528997,2.82000732421875,-2.0820630313640436,-1.940995788574213,-6.7766333575767135,2.8946417804282873,-4.3588145730754775,0.47682299592705135,6.026098279117832,19.21639294793551,-24.393369011053473,2.417818784501253,1,2.239990234375,4.2949981689453125,-0.977508544921875,-13.365005493164062,20.589996337890625,3,0.12723862492436133,1.4881834893248909,220.82000732421875,2.2236286376513243,220.32000732421875,6.195184130705819,220.3000030517578,0.12723862492436133
12566,2023-01-06,226.9499969482422,227.69000244140625,221.4900054931641,221.8999938964844,824800.0,0.03686948047059091,-1.112442324438852,-7.318819106589963,65.19522682725771,49.09966051843129,-5.48762290670939,-5.791692103055851,-6.670676416088156,-20.906002304043966,11.964984472564364,8.80999755859375,-1.3030043974831642,5.786496734619135,0.2467884146283552,11.326205054609915,3.016642574623745,8.556350894614525,-12.289993286132812,92.4796161730819,42.888123815201226,2.769854159995388,1,-4.17999267578125,-3.774993896484375,-7.072502136230469,-21.43499755859375,11.100006103515625,4,0.06706323606681597,-1.1877382227647542,218.8800048828125,1.4881834893248909,220.82000732421875,2.2236286376513243,220.32000732421875,0.06706323606681597
12567,2023-01-09,226.9600067138672,229.97999572753903,226.1499938964844,227.2700042724609,1228400.0,4.410559929324265e-05,-2.9688661195706034,-0.061385618071224515,68.00000432106833,51.49648639537539,-4.9576683771715295,-5.647028690248703,-6.193011494140933,-20.970280636713937,12.68456404728867,3.8300018310546307,-0.36963282480030557,5.514506530761707,-0.6028417554637713,11.631854816987186,2.455832387648968,8.573180673874447,-12.03940307617188,75.10311956334439,19.960641122134675,3.058674143112742,1,-3.045005798339872,-3.785003662109375,-7.045009613037109,-21.44500732421875,13.089996337890625,0,0.05419451634258898,-1.112442324438852,226.9499969482422,-1.1877382227647542,218.8800048828125,1.4881834893248909,220.82000732421875,0.05419451634258898
12568,2023-01-10,227.47999572753903,228.8500061035156,226.6999969482422,226.80999755859372,803900.0,0.0022911041517874597,-3.8314845611811728,-2.1613014372910033,68.02263070625418,53.10414176847426,-5.156087459359497,-5.859415366250431,-6.18666226046102,-21.52466131826057,13.670967829327862,2.150009155273409,0.04692353597297938,5.6484954833984204,-0.9744081397925584,12.2713991065894,2.337043671802917,8.959947294993924,-11.957016406249977,79.13187903520598,18.18418152920124,3.3114518115954934,1,-3.5649948120117188,-4.304992675781222,-5.10249710083005,-21.964996337890597,10.0,1,0.040706919023842936,-2.9688661195706034,226.9600067138672,-1.112442324438852,226.9499969482422,-1.1877382227647542,218.8800048828125,0.040706919023842936
12569,2023-01-11,230.69000244140625,230.8800048828125,228.27999877929688,228.91000366210938,789600.0,0.014111160427978664,1.4074089772390115,2.656721856566991,70.5345446189931,55.328593616122106,-8.13169578131729,-9.024928336355458,-9.05396894544424,-24.760802200223395,14.420638861402447,3.400009155273466,0.932628663450771,8.536502075195301,0.8738958475813661,16.199108302809236,4.705198961388334,12.367805189002269,-14.588742463867192,98.52482632471829,31.630600461290854,3.831303113806974,1,-6.3249969482421875,-7.5149993896484375,-8.310005187988281,-25.175003051757812,9.649993896484375,2,0.018726394814300384,-3.8314845611811728,227.47999572753903,-2.9688661195706034,226.9600067138672,-1.112442324438852,226.9499969482422,0.018726394814300384
12570,2023-01-12,232.32000732421875,233.7400054931641,229.2100067138672,231.30999755859372,843000.0,0.007065780335350658,1.3532423884524638,0.5674216057743572,67.81772907717283,57.19685403704875,-8.825868087087457,-10.678688767329334,-10.2985034113008,-26.361423294013946,14.202572395300948,4.529998779296903,1.4198128500777614,9.83400650024413,1.0359234160860353,18.632089584402223,5.434964958165068,14.23304804232319,-15.332022652363293,88.4081782126911,24.561152854183902,4.399041542079048,1,-6.525001525878906,-8.120002746582031,-9.940010070800781,-26.805007934570312,1.0799865722656534,3,0.013774091112937814,1.4074089772390115,230.69000244140625,-3.8314845611811728,227.47999572753903,-2.9688661195706034,226.9600067138672,0.013774091112937814
12571,2023-01-13,233.2400054931641,233.92999267578125,230.1499938964844,230.9600067138672,701800.0,0.003960047089966778,1.0655882598182118,2.2574027072757685,74.26550490419997,59.80071218232686,-8.916792810738059,-11.476699044359549,-10.80665586107105,-27.130308380005687,14.090839713132397,3.7799987792968466,1.5639186819507245,10.303004455566423,0.28981737699055543,20.31619153414229,5.296410916278489,15.309597994854357,-14.911859155603935,91.13126875478096,27.12380692084554,5.006593539287928,1,-7.350006103515653,-8.945007324218778,-11.375011444091825,-27.725006103515653,0.3099975585937216,4,0.0267106653267577,1.3532423884524638,232.32000732421875,1.4074089772390115,230.69000244140625,-3.8314845611811728,227.47999572753903,0.0267106653267577
12572,2023-01-17,232.30999755859372,235.13999938964844,231.6999969482422,233.92999267578125,992300.0,-0.0039873431343990795,-1.4225400543729383,-0.7105245546171283,69.8540338458652,62.785641016940694,-6.821346507789372,-9.928703444367187,-9.347193000289195,-26.036615039694794,15.551961708762096,3.44000244140625,2.092810320385638,8.657496643066366,-1.9005522348594752,19.215545520992208,3.3784722041034456,13.936521082029287,-12.421666587211462,66.46918231716543,5.47670088236309,5.279024438962926,1,-5.739997863769503,-7.409996032714815,-10.610000610351534,-26.794998168945284,1.580001831054716,1,0.024708387729702963,1.0655882598182118,233.2400054931641,1.3532423884524638,232.32000732421875,1.4074089772390115,230.69000244140625,0.024708387729702963
12573,2023-01-18,227.8000030517578,234.3699951171875,227.1100006103516,232.91000366210938,974500.0,-0.019413690991488153,-1.237284549137267,3.15433087182573,57.053497959841465,64.56325318747201,-1.272555154567982,-4.7975471173751885,-4.3953338748635815,-21.391011550801437,16.95587401056161,7.259994506835909,2.4312408231107554,3.597001647949213,-6.59629469168172,13.790297987580146,-1.4996465218662536,8.69364981776468,-6.081471870183606,8.592808795752298,-46.45284811462763,5.096648169815469,1,-1.2300033569335938,-2.9000015258789062,-6.100006103515625,-22.285003662109375,4.899993896484375,2,0.05377524071945117,-1.4225400543729383,232.30999755859372,1.0655882598182118,233.2400054931641,1.3532423884524638,232.32000732421875,0.05377524071945117
12574,2023-01-19,220.9900054931641,227.41000366210938,220.3999938964844,227.41000366210938,1651900.0,-0.02989463330712261,1.1838042881487572,1.2563595698873302,50.86742963730144,65.73451132199492,6.217979556174271,2.4283621506208135,2.652718651146216,-14.518756006664916,17.538981066534316,7.400009155273409,2.7773565221641263,-3.3979965209960596,-13.189397536182781,6.393404494190662,-8.293697028589406,1.497703986597287,14.149993896484347,4.0027908873800415,-50.43827361198364,4.895700507593356,1,6.779991149902315,3.9099960327148153,0.6599922180175497,-15.475006103515653,11.809997558593722,3,0.07461871498475992,-1.237284549137267,227.8000030517578,-1.4225400543729383,232.30999755859372,1.0655882598182118,233.2400054931641,0.07461871498475992
12575,2023-01-20,226.27999877929688,226.42999267578125,219.9499969482422,221.8500061035156,1084700.0,0.02393770376324289,1.739967224114793,-0.6900302086081536,55.98112365336842,64.71072208045166,2.333451566285163,-2.336384465166219,-2.351217156810776,-19.581772409710425,18.122536512667775,6.4799957275390625,3.581627471516015,1.482496643066412,-7.8753118610924275,10.840305147225251,-3.196407609013022,6.161400895145846,8.565200500488288,41.6721580886637,-11.681077449723695,4.6789042520794215,1,1.2649993896484375,-1.3799972534179688,-3.4925003051757812,-20.764999389648438,6.8800048828125,4,0.06213539700566839,1.1838042881487572,220.9900054931641,-1.237284549137267,227.8000030517578,-1.4225400543729383,232.30999755859372,0.06213539700566839
12576,2023-01-23,229.00999450683597,230.3500061035156,225.1999969482422,226.30999755859372,666300.0,0.012064679787283428,-1.0935004357440252,0.6094811314255886,61.74169899577496,64.01535482208573,-0.08225349714351182,-4.783973656101665,-4.724007018366905,-22.019828275591465,18.42686427697785,5.150009155273409,4.55030292572863,3.877492523193382,-5.5844942493250755,13.33947929571184,-0.8535008630658467,8.608485909452611,5.239396679687474,59.64447730368519,2.942226775380682,4.730993386259231,1,-1.4649963378906534,-4.10999298095706,-5.657493591308622,-23.029991149902372,3.3000030517577557,0,0.019169466376793398,1.739967224114793,226.27999877929688,1.1838042881487572,220.9900054931641,-1.237284549137267,227.8000030517578,0.019169466376793398
12577,2023-01-24,229.3500061035156,232.0,226.5399932861328,229.2899932861328,1129800.0,0.001484701999193705,1.0373157060178266,0.022226994523772962,62.06896270427643,63.3538361551993,-0.053183917961519,-4.640474391932344,-4.596849013594266,-22.05689167779022,19.457112694870876,5.4600067138671875,5.8042276424183115,3.759503936767544,-5.581153381671328,13.100161255206416,-0.9108247224519062,8.429832595986994,4.327409313476579,65.18731171212715,5.02135458646665,4.670328659219439,1,-1.805007934570284,-4.45000457763669,-5.997505187988253,-23.275001525878878,6.599990844726591,1,0.01831260883571373,-1.0935004357440252,229.00999450683597,1.739967224114793,226.27999877929688,1.1838042881487572,220.9900054931641,0.01831260883571373
12578,2023-01-25,228.3800048828125,229.0500030517578,224.1199951171875,226.4900054931641,668800.0,-0.004229349007583205,2.052640529853884,31.493262140873835,59.97887616696691,62.180984104974186,1.182233943221064,-3.3367038673790717,-3.5684827660978726,-20.76527084544179,20.074820200484535,5.230010986328097,5.606406768643637,2.4690025329589957,-6.788100763800031,11.726105829718023,-2.1595491154205035,7.097554181338495,4.748313795429681,69.95855435356569,6.616575289292541,4.628551648379512,1,-0.8350067138671875,-3.4800033569335938,-5.7375030517578125,-22.30500030517578,10.54998779296875,2,0.02412643133825676,1.0373157060178266,229.3500061035156,-1.0935004357440252,229.00999450683597,1.739967224114793,226.27999877929688,0.02412643133825676
12579,2023-01-26,228.6699981689453,229.7700042724609,226.3999938964844,229.47999572753903,651000.0,0.0012697840438422592,3.848884693071162,-0.4285702752234237,63.510894894601485,61.702446973577366,0.643210230493338,-3.413425200713448,-3.8658163495763347,-20.767173964192523,20.484297881176083,3.3700103759765057,5.342812793216922,2.512496185302723,-6.7637315650330265,11.788723935638473,-2.1256176898651518,7.150610060470598,3.93118764009688,72.36513703148881,3.299400458147403,4.638113875167881,1,-1.125,-3.0349960327148438,-5.4949951171875,-22.594993591308594,10.040008544921875,3,0.017623644603869115,2.052640529853884,228.3800048828125,1.0373157060178266,229.3500061035156,-1.0935004357440252,229.00999450683597,0.017623644603869115
12580,2023-01-27,230.6699981689453,231.6199951171875,226.91000366210938,226.91000366210938,656500.0,0.008746228259128186,-1.505318263904389,-4.641982518273089,56.16711002820044,59.69151420957742,-1.8053044986668283,-4.855899719214705,-5.826856962581303,-22.435149407284655,20.787697074224354,4.709991455078125,5.0916636983698425,4.000495910644531,-5.072834347659551,13.073826168948614,-0.5361692185074958,8.537161039796558,1.4251400856648786,83.12181463293727,16.314789573973783,4.5366651291520395,1,-3.125,-4.885002136230469,-7.4949951171875,-24.594993591308594,5.820007324218778,4,0.00923399184861684,3.848884693071162,228.6699981689453,2.052640529853884,228.3800048828125,1.0373157060178266,229.3500061035156,0.00923399184861684
12581,2023-01-30,229.9499969482422,231.92999267578125,228.9600067138672,229.4900054931641,850000.0,-0.003121347493902471,-2.9079045114140585,0.12233833167622968,54.84287448544212,58.02360761397485,-1.7892256097971995,-3.6969485200303893,-5.144770907408628,-21.418269138705455,21.12524147924945,2.9699859619140625,4.419212294092688,2.881494903564459,-6.021935519947391,11.784925327076309,-1.570220308191466,7.333210115320384,-10.0,73.98474896596595,7.887270058488909,4.45171521175593,1,-2.7900009155273438,-4.165000915527344,-6.774993896484375,-23.87499237060547,7.1800079345703125,0,0.013959585807647112,-1.505318263904389,230.6699981689453,3.848884693071162,228.6699981689453,2.052640529853884,228.3800048828125,0.013959585807647112
12582,2023-01-31,236.0399932861328,236.3699951171875,229.8000030517578,230.7400054931641,1723900.0,0.026484002690643216,1.2046984848717595,11.521926623764998,61.74533066011431,58.54492235844961,-8.151720662890142,-9.009188767889157,-11.195927670012452,-27.25662712575692,22.17636938444894,6.5699920654296875,3.9011916633839405,8.184491729736322,-0.9786530999256229,17.347636559398268,3.602919314905364,12.766064144567281,-15.850396423339845,97.30610750159438,31.500087555636625,4.581572414830968,1,-7.879997253417969,-9.639999389648438,-12.864990234375,-29.964988708496094,-1.25,1,-0.015802388720700833,-2.9079045114140585,229.9499969482422,-1.505318263904389,230.6699981689453,3.848884693071162,228.6699981689453,-0.015802388720700833
12583,2023-02-01,239.5500030517578,241.9900054931641,234.7400054931641,236.0,1861600.0,0.014870402751495204,-1.388800486673074,0.6698134392813994,62.05770180410029,59.788285932538365,-10.973716827268106,-11.599374140456803,-14.586825045365657,-30.510715101158382,23.437555831791183,7.25,3.1812866185536564,10.733001708984375,0.8888117027741487,20.5771917151946,5.810906705879262,15.655096712089488,-18.71319025878907,84.34893761127194,21.744672025864062,4.92209500310511,2,-8.580001831054688,-9.629997253417969,-16.375,-33.474998474121094,-9.279998779296903,2,-0.015028203121073669,1.2046984848717595,236.0399932861328,-2.9079045114140585,229.9499969482422,-1.505318263904389,230.6699981689453,-0.015028203121073669
12584,2023-02-02,250.5399932861328,253.3699951171875,244.8699951171875,248.42999267578125,2288900.0,0.045877645979409465,1.1879009848492288,0.5943658581664539,69.76137698517384,61.319425191627865,-19.36798199609808,-21.34291807617427,-25.341404965168238,-41.21899515400423,24.868411016222485,13.819992065429688,2.957218750897738,20.236992645263683,7.065364823296989,33.40862046723038,13.651178734280336,26.82280655624703,-28.433988931152356,89.30460035915256,28.726559534562924,6.585813910983343,2,-11.794998168945312,-14.92999267578125,-27.364990234375,-44.464988708496094,-20.279998779296847,3,-0.04633990948140643,-1.388800486673074,239.5500030517578,1.2046984848717595,236.0399932861328,-2.9079045114140585,229.9499969482422,-0.04633990948140643
12585,2023-02-03,246.72999572753903,250.3800048828125,244.72999572753903,249.19000244140625,1864200.0,-0.015207143213429086,1.3347089329907587,-1.1658796219292735,63.7681087195945,61.54458182760782,-13.803697477888278,-16.168455290520427,-21.307368619928837,-37.16366735249437,26.480188765055367,5.809997558593778,3.4149724546231255,15.034495544433554,1.0821994608545822,28.986791628012526,8.058347502644068,22.01064358622304,-22.122872111582012,72.7980231701164,15.420315344093162,6.976148041789479,2,-7.985000610351534,-11.119995117187472,-24.34249496459958,-40.654991149902315,-12.589996337890597,4,-0.03250512362723912,1.1879009848492288,250.5399932861328,-1.388800486673074,239.5500030517578,1.2046984848717595,236.0399932861328,-0.03250512362723912
12586,2023-02-06,242.1699981689453,246.97999572753903,241.83999633789062,245.5,1153200.0,-0.018481731599546913,-1.5764372497504533,1.3536555865003348,59.36906535966481,61.24459323376208,-8.024502266712517,-10.972305331200403,-16.66003273117093,-32.26819981370315,26.805082527684508,5.139999389648409,4.6000989787993944,9.713497924804699,-4.79805155003686,24.225047399646257,2.4577231873839196,16.969272662225478,-15.261844832889864,52.48196555539227,-3.590999570677198,7.255774737420772,2,-3.4250030517578125,-6.55999755859375,-20.464996337890625,-33.579994201660156,-13.6199951171875,0,-0.023454567942882365,1.3347089329907587,246.72999572753903,1.1879009848492288,250.5399932861328,-1.388800486673074,239.5500030517578,-0.023454567942882365
12587,2023-02-07,239.25999450683597,241.6499938964844,236.63999938964844,240.8699951171875,1639600.0,-0.012016367362232994,2.1608816408261506,0.483483400921017,61.230883891416795,61.3837052031454,-3.9794131132290715,-7.476915403205169,-13.692447617931549,-29.007501270444095,26.46523831656763,5.529998779296875,5.203788188931696,6.188494873046892,-8.38466489582109,20.761654641914873,-1.0980850113870986,13.475074757480883,-10.234893828289955,24.26189764401876,-36.25480717223786,7.286579884433994,2,0.6249999999999716,-3.6499938964844034,-17.55499267578128,-29.394996643066435,-8.919998168945341,1,-0.008902406055863232,-1.5764372497504533,242.1699981689453,1.3347089329907587,246.72999572753903,1.1879009848492288,250.5399932861328,-0.008902406055863232
12588,2023-02-08,236.7400054931641,239.5399932861328,235.6499938964844,237.8000030517578,1186500.0,-0.01053242945552213,-1.4012188115175108,0.658383327172949,66.85213629666785,61.75495424781944,-0.16634091478087498,-4.456085456863207,-11.152321713441694,-26.086596628843694,26.04131222830811,3.889999389648409,5.337921258850599,3.2055053710937784,-11.207181380122279,17.618192122309836,-4.000838004514236,10.411848746701793,-5.767313259526759,6.151306555251117,-58.97294723852895,7.206343375608022,2,3.3999938964843466,-1.1300048828125284,-14.667503356933622,-26.87500762939456,-6.930007934570369,2,-0.008236935717599203,2.1608816408261506,239.25999450683597,-1.5764372497504533,242.1699981689453,1.3347089329907587,246.72999572753903,-0.008236935717599203
12589,2023-02-09,235.00999450683597,239.8800048828125,234.2400054931641,239.0399932861328,744600.0,-0.007307641066934378,-1.0251428634045152,3.80189439742047,60.11118380567723,62.193184667539086,2.858138750321217,-2.51477092866142,-9.266797214259014,-23.95000381908889,25.221282024754206,5.639999389648409,5.431485102636572,1.259494781494169,-13.103096336063032,15.62208589905137,-5.921800777284432,8.44079034027277,-2.245518042514618,4.770687997458768,-60.70441023858564,7.1812955587786,2,6.155006408691378,0.6750030517577841,-12.86249542236331,-25.144996643066435,-1.1199951171875284,3,-0.020169313412911838,-1.4012188115175108,236.7400054931641,2.1608816408261506,239.25999450683597,-1.5764372497504533,242.1699981689453,-0.020169313412911838
12590,2023-02-10,235.5200042724609,236.1100006103516,233.13999938964844,234.6199951171875,840800.0,0.002170162025215916,1.8557678905475778,-0.22332740146150676,57.94872750307407,62.538279447275954,3.473754292814789,-2.9225959642872965,-9.618930445203205,-24.100467004829767,23.915932998378068,2.9700012207031534,5.755925526674503,1.6095046997070028,-12.757284129191703,15.976293528605709,-5.573889714742364,8.79289911415637,17.84999084472659,17.196571622613714,-46.99125803146606,7.183394414449358,2,6.064994812011747,0.16499328613284092,-13.372505187988253,-25.655006408691378,-0.3600006103515341,4,-0.02233360084156555,-1.0251428634045152,235.00999450683597,-1.4012188115175108,236.7400054931641,2.1608816408261506,239.25999450683597,-0.02233360084156555
12591,2023-02-13,239.47000122070312,239.55999755859372,235.52999877929688,236.5,987400.0,0.016771386194748272,1.5587343415456738,3.2999677873286566,61.35547090625437,62.49496169684709,1.1356048100645921,-6.726813490962854,-13.46183422914811,-27.62262387782829,22.67040298762556,4.0399932861328125,6.087943347650565,5.248001861572277,-9.32623499581149,19.822238718956044,-2.0391165671196063,12.53512029026416,13.495393981933603,74.38314826137527,9.895365670456314,7.2871184286918895,2,3.7849960327148438,-2.8100051879882812,-17.32250213623047,-29.19499969482422,-8.350006103515625,0,-0.022257492812815416,1.8557678905475778,235.5200042724609,-1.0251428634045152,235.00999450683597,-1.4012188115175108,236.7400054931641,-0.022257492812815416
12592,2023-02-14,238.0500030517578,240.1100006103516,235.9600067138672,238.5,831000.0,-0.005929753880264066,1.2615781836626738,-0.1515140617132993,60.742056597537115,62.34877889611784,3.2080698354490096,-5.117095856396531,-11.947745577323019,-25.744849059446324,21.227213361057366,4.149993896484403,6.689373559668411,3.5410034179687386,-11.100611988408673,18.18261882434615,-3.779804285219967,10.861811121157444,14.51888423461915,70.44480347471216,6.37437187041624,7.320807703188713,2,5.204994201660156,-1.3900070190429688,-15.077499389648438,-23.82500457763672,-6.7700042724609375,1,-0.039907581929055747,1.5587343415456738,239.47000122070312,1.8557678905475778,235.5200042724609,-1.0251428634045152,235.00999450683597,-0.039907581929055747
12593,2023-02-15,240.0500030517578,240.25999450683597,236.66000366210938,237.22999572753903,910100.0,0.008401596195590777,1.2222232687815324,-6.26672544166023,62.17894326356489,61.50628626038351,1.4376363668957026,-6.484779228812442,-13.856199609595052,-27.209640859775504,20.975134082441915,3.599990844726591,7.5279297772353,4.928503417968756,-9.55545679836439,19.4124636343019,-2.313476690197831,12.170483526135342,12.13030647668458,97.05067978809089,32.62375022269575,7.241980108166579,2,1.7099990844726562,-3.3900070190429688,-16.505001068115234,-25.75,-8.430007934570312,2,-0.040449933723906595,1.2615781836626738,238.0500030517578,1.5587343415456738,239.47000122070312,1.8557678905475778,235.5200042724609,-0.040449933723906595
12594,2023-02-16,237.47999572753903,239.4199981689453,235.69000244140625,236.77999877929688,708600.0,-0.010706133270344753,-1.5902841429880843,0.24822522347032486,57.20024987109566,60.77652416610586,2.1906297138770014,-2.7574150670841675,-11.09044736639467,-24.09541431275906,22.120388470051903,4.3600006103515625,7.567792985209394,1.5339965820312216,-11.3521169567301,14.420110120792543,-4.909060187349439,7.977053351411882,14.319507598127473,60.95504654791027,-1.061372388962866,6.443056769380661,2,2.580001831054716,-0.8199996948241903,-13.934993743896456,-18.61999511718747,-4.830001831054631,3,-0.032297449498631114,1.2222232687815324,240.0500030517578,1.2615781836626738,238.0500030517578,1.5587343415456738,239.47000122070312,-0.032297449498631114
12595,2023-02-17,240.33999633789062,240.72999572753903,236.3300018310547,237.33999633789062,902000.0,0.012043122207366252,1.3280398504799857,4.285732970027422,60.50980955071008,60.903273520666446,-1.8675024325975755,-4.753797584027382,-13.633614972981377,-26.381216168304945,23.480845597722286,4.399993896484347,7.408964417920657,3.6909973144531136,-8.489557523963839,15.871552152870066,-2.3992801047553485,9.781274733661576,11.086316909055512,92.50000733596109,30.67571786866163,6.090277419208471,2,-2.9449996948242188,-3.6800003051757812,-16.569992065429688,-21.474998474121094,-6.229995727539034,4,-0.02683696865491425,-1.5902841429880843,237.47999572753903,1.2222232687815324,240.0500030517578,1.2615781836626738,238.0500030517578,-0.02683696865491425
12596,2023-02-21,233.3999938964844,238.6699981689453,233.1100006103516,238.0800018310547,1148700.0,-0.02887576993905483,-1.1140697205550147,-1.5600026448567614,47.37470301057526,59.36369786723961,4.132193361298306,2.668785733718238,-6.402856364715575,-18.841983728406092,24.017594349454228,7.229995727539034,5.601177972535311,-3.468505096435507,-15.220110956632709,8.283100763761695,-9.344308026534094,2.4072978336630797,17.660593073315766,3.8056886083655344,-51.31910433422429,5.8758029300986,2,3.520004272460909,3.2600021362304403,-8.402488708496122,-13.509994506835966,6.040008544921847,1,0.00754074469430166,1.3280398504799857,240.33999633789062,-1.5902841429880843,237.47999572753903,1.2222232687815324,240.0500030517578,0.00754074469430166
12597,2023-02-22,233.5500030517578,235.42999267578125,232.1199951171875,234.22999572753903,816900.0,0.0006427127643369168,1.1493584344810504,0.14529733395498146,43.606139937234744,56.78080938285815,3.449830077408052,3.00355699766223,-6.293701774428484,-18.465004252834888,24.255982375449214,3.30999755859375,4.233473798993771,-3.5284957885742188,-14.856884187533723,7.799892610385285,-9.192689988053957,2.135698410905519,16.792560463664415,16.60868563529553,-33.381094006835234,5.664194199479747,2,2.8749923706054688,3.1099929809570312,-8.457504272460938,-13.565010070800781,6.3300018310546875,2,-0.010404658115255039,-1.1140697205550147,233.3999938964844,1.3280398504799857,240.33999633789062,-1.5902841429880843,237.47999572753903,-0.010404658115255039
12598,2023-02-23,233.88999938964844,235.58999633789062,230.8800048828125,234.67999267578125,1253700.0,0.0014557753519501837,2.609188010453145,1.1617673458397397,27.047167175993835,53.10702975733777,2.976004285614607,3.264914793203843,-6.314948614472058,-18.1973956509361,24.926045385782526,4.709991455078125,3.340543504800337,-3.4639991760253963,-14.151557631919445,7.2235592798686525,-8.807778403972435,1.8797800519216423,15.359210021879704,30.55834826940394,-13.861110569685085,5.34377922794703,2,1.9150009155273438,2.7699966430664062,-8.154998779296875,-13.300003051757812,9.55999755859375,3,-0.011159094519485824,1.1493584344810504,233.5500030517578,-1.1140697205550147,233.3999938964844,1.3280398504799857,240.33999633789062,-0.011159094519485824
12599,2023-02-24,232.6999969482422,233.22999572753903,230.0500030517578,231.25,742400.0,-0.005087872266927307,1.53386425119308,-1.8354547737237557,29.153063001295052,49.90751147936233,4.250902148591848,5.030216708534539,-4.958201126232154,-16.34896548473563,25.45210812251354,3.839996337890625,2.469282109091637,-4.85550155639649,-14.99141349013459,5.28041037734161,-9.92345752326554,0.21245441047256008,15.079676100988706,24.812693949628883,-15.355418828139367,5.06795596686905,2,2.69000244140625,3.9599990844726562,-6.964996337890625,-12.110000610351562,11.680007934570312,4,-0.004641176816581161,2.609188010453145,233.88999938964844,1.1493584344810504,233.5500030517578,-1.1140697205550147,233.3999938964844,-0.004641176816581161
12600,2023-02-27,232.8000030517578,235.7700042724609,232.3500061035156,234.9499969482422,598500.0,0.00042976409465911303,-1.2426307258209344,-1.4827575320698327,33.950009357040585,46.86246019611636,4.162186894494113,5.373467594898898,-4.932639970534211,-15.88387093021683,25.859129735360437,3.4199981689453125,1.4682359441255812,-4.861995697021484,-14.734628279861653,5.010636885818684,-9.798311988441583,0.07432059439861405,13.206702997725785,31.90257027543723,-6.430825564198297,4.9363162914200895,2,2.589996337890625,3.8599929809570312,-6.465003967285156,-12.210006713867188,1.6900024414062784,0,-0.0006443692152360292,1.53386425119308,232.6999969482422,2.609188010453145,233.88999938964844,1.1493584344810504,233.5500030517578,-0.0006443692152360292
12601,2023-02-28,233.16000366210938,235.47000122070312,232.55999755859372,233.0,1178600.0,0.0015463943540907632,-4.596114909474792,-0.0744205192261288,38.551081087427995,44.39679625054868,3.1435635508007636,5.550879567722518,-5.113556271043279,-15.771214157541237,26.237292793059662,2.9100036621094034,1.006599442745454,-4.662495422363293,-14.102108849813987,4.777118005087402,-9.38230213608864,0.05731129136205482,11.25103208760163,54.370628437895405,13.668329070788516,4.719806713725352,2,2.2299957275390625,5.584991455078125,-6.937503814697266,-10.155006408691406,-3.75,1,0.004074442156978719,-1.2426307258209344,232.8000030517578,1.53386425119308,232.6999969482422,2.609188010453145,233.88999938964844,0.004074442156978719
12602,2023-03-01,232.30999755859372,233.7700042724609,230.80999755859372,232.32000732421875,1168500.0,-0.0036455913971740195,1.03436631534795,-0.0625596032807422,41.129356033871034,42.05795322502713,3.4572953562750115,6.437152018765374,-3.8901307637593163,-14.441988730691406,25.8104439136081,2.9600067138671875,0.6059143963394149,-5.326001739501976,-15.056795352714317,4.404791873710366,-10.191398546108132,-0.4606049328958193,10.664934921321958,39.510385044255514,-5.332606259114584,4.865396806606165,3,3.080001831054716,6.434997558593778,-6.087497711181612,-9.305000305175753,-4.610000610351534,2,0.030691769436286043,-4.596114909474792,233.16000366210938,-1.2426307258209344,232.8000030517578,1.53386425119308,232.6999969482422,0.030691769436286043
12603,2023-03-02,235.9499969482422,236.88999938964844,230.5,231.1300048828125,939700.0,0.015668716060015297,-1.1019728504061899,-481.5289634132669,51.74851414331203,41.452204810828945,-0.9224576836677727,2.6494598492741375,-7.067706438558787,-17.562207085098862,24.83069149392455,6.3899993896484375,-0.2651580349777305,-1.5060020446777287,-11.220893782150114,8.208889692794656,-6.363447913413921,3.351443824058464,5.732442588857708,86.25726689064082,34.844007791221465,4.857445868736186,3,-0.55999755859375,2.7949981689453125,-9.727497100830078,-12.944999694824219,-7.220001220703153,3,0.016656105045139702,1.03436631534795,232.30999755859372,-4.596114909474792,233.16000366210938,-1.2426307258209344,232.8000030517578,0.016656105045139702
12604,2023-03-03,238.92999267578125,239.2100067138672,235.75999450683597,237.3999938964844,677000.0,0.012629776503844337,2.3014046666471706,0.3174276551761194,55.80917533453639,40.929912120142994,-4.107040297251814,-1.3122022516990342,-9.557235425819158,-19.92812398605355,22.838241694396505,3.4500122070312216,-0.977560050914235,2.0544937133789176,-5.520297886880968,9.629285313638803,-1.7329020867510394,5.841889513508875,1.5892032127844402,96.78514555401975,39.34823246842047,3.7873958001299477,3,-4.29998779296875,0.9550018310546875,-12.70749282836914,-15.924995422363281,-8.369995117187528,4,0.018917693094288035,-1.1019728504061899,235.9499969482422,1.03436631534795,232.30999755859372,-4.596114909474792,233.16000366210938,0.018917693094288035
12605,2023-03-06,238.7100067138672,240.8800048828125,238.58999633789062,238.8800048828125,622600.0,-0.0009207130484140125,-10.170257898850062,-0.11111000299192388,48.51679508383695,41.056811239394285,-4.629416166677487,-1.817020129119669,-8.865017053284305,-19.06866622478617,20.86214258429015,2.290008544921875,-2.00156897960548,2.235507202148426,-3.8443347798201444,8.315349184116997,-0.8044137888358591,5.275428193132711,-8.660003662109375,79.09443980572249,22.817912134954156,3.0399209909842893,3,-3.2450027465820312,1.42999267578125,-12.120006561279297,-13.810005187988281,-6.360000610351591,0,0.023752662265816626,2.3014046666471706,238.92999267578125,-1.1019728504061899,235.9499969482422,1.03436631534795,232.30999755859372,0.023752662265816626
12606,2023-03-07,236.4900054931641,238.75999450683597,236.1699981689453,238.75999450683597,650400.0,-0.009299992284630632,1.2819461436081074,13.353020375190736,47.047697263930765,41.43920649791607,-2.1512262264578794,-0.04676570733059293,-6.324887687171412,-16.214013547192422,19.220677630576553,2.5899963378906534,-2.65566957658865,0.2995056152344091,-5.159040415161144,5.758051645629962,-2.4297673999633673,3.0287786304321855,-6.22340240478519,57.70715486928631,3.089687480156684,2.729273015197778,3,-1.0250015258789347,4.674995422363253,-9.825008392334013,-11.590003967285185,-5.260009765625057,1,-0.008457017013591361,-10.170257898850062,238.7100067138672,2.3014046666471706,238.92999267578125,-1.1019728504061899,235.9499969482422,-0.008457017013591361
12607,2023-03-08,237.1300048828125,237.88999938964844,235.94000244140625,236.4900054931641,574800.0,0.002706242863472319,-1.2413687265966868,-0.28193942164202934,44.17398907529715,43.34218670894976,-2.4920652582035814,-0.9006997520260711,-6.562377498393573,-16.19514563894279,18.52414208894258,1.9499969482421875,-3.788967922838168,1.046004486083973,-4.240795804324279,6.332804776492225,-1.597395659120167,3.689404631288113,-6.6511337585449155,63.87284936436443,14.018841132340853,2.643400145204129,3,-1.6650009155273438,4.454994201660156,-10.657508850097656,-12.230003356933594,-5.80999755859375,2,-0.03255598642828128,1.2819461436081074,236.4900054931641,-10.170257898850062,238.7100067138672,2.3014046666471706,238.92999267578125,-0.03255598642828128
12608,2023-03-09,234.7899932861328,239.5800018310547,234.5,238.5,667600.0,-0.00986805359294829,-1.3683029283404884,-5.796891018763818,44.58316433759822,45.05664241298346,-0.012252414566148673,1.3552138484983516,-3.896132047126514,-13.293239555754155,18.0818590043387,5.0800018310546875,-3.685622839780933,-1.1965065002441406,-6.504250724458444,4.111237723970163,-3.850378612351278,1.457365611862997,-4.103099486694333,4.545345833731943,-42.090807933251256,2.653872112107146,3,0.9000091552734375,6.920005798339844,-7.509998321533203,-9.274993896484375,-1.989990234375,3,-0.030197182761746655,-1.2413687265966868,237.1300048828125,1.2819461436081074,236.4900054931641,-10.170257898850062,238.7100067138672,-0.030197182761746655
12609,2023-03-10,230.2700042724609,236.2100067138672,229.77999877929688,235.63999938964844,1231300.0,-0.01925119955245924,-1.025197402884509,1.4474354176006394,30.992846400072736,44.728068751098135,4.61176978296993,5.799215998021765,0.8472331311766936,-8.157049384528165,17.5047783417051,6.4300079345703125,-3.4858320636851374,-5.479496002197294,-11.362908717343373,0.40391671294878506,-8.42120235977032,-2.5377896446242687,10.610000610351591,4.41446147501521,-34.91574141328333,2.941706357573039,3,5.059997558593778,11.304992675781278,0.1749992370605753,-1.9449996948241903,5.050003051757841,4,-0.006687838260947321,-1.3683029283404884,234.7899932861328,-1.2413687265966868,237.1300048828125,1.2819461436081074,236.4900054931641,-0.006687838260947321
12610,2023-03-13,230.25999450683597,232.1999969482422,226.6000061035156,228.05999755859372,1189500.0,-4.3469689665287525e-05,-1.187505029161674,-0.4096832306608254,41.97342195282726,45.10832884725361,4.7199412098855476,5.686504011498357,1.1918162117470672,-7.602400808106182,16.994055836849576,5.599990844726591,-2.636403257339623,-5.226505279540987,-11.602739271363163,1.1497287122811883,-8.414622275452075,-2.0383882836298994,10.398010253906222,28.1971464409278,-14.981147027118435,3.18811699591109,3,3.4800109863280966,8.230010986328097,6.917503356933565,3.7550048828124716,2.9100036621093466,0,0.0013028882954690957,-1.025197402884509,230.2700042724609,-1.3683029283404884,234.7899932861328,-1.2413687265966868,237.1300048828125,0.0013028882954690957
12611,2023-03-14,234.13999938964844,235.47999572753903,230.80999755859372,233.16000366210938,1322700.0,0.016850538414727945,1.5519196534660054,0.4454532213429025,51.266629715383395,46.23469258964388,1.1103308807809924,1.4616546665096166,-2.3512778573740434,-10.94799661971183,16.120764290737416,5.220001220703068,-1.7282672372890602,-1.080000305175787,-7.1954172901904485,5.035416679838875,-4.137708797683132,1.977708187331558,5.955685424804699,58.08933565467642,11.073040065002516,3.057708492507336,3,-0.399993896484375,2.650001525878878,3.0374984741210938,-0.125,1.5200042724609375,1,-0.007644970064059842,-1.187505029161674,230.25999450683597,-1.025197402884509,230.2700042724609,-1.3683029283404884,234.7899932861328,-0.007644970064059842
12612,2023-03-15,228.5500030517578,230.5500030517578,223.8800048828125,230.1300048828125,2232200.0,-0.023874589358770515,4.512399351816239,-1.6122537952510705,40.64471839683317,45.00093750670178,6.829027819666351,6.644088811701124,3.571456688712942,-4.827998018226822,15.236862384656982,10.259994506835938,-1.2170005326014177,-6.194996643066418,-12.837911024034241,0.4479177379014061,-9.516453833550315,-2.87353945258252,11.005854614257828,29.745217049027374,-18.553449929065636,3.321457190483908,3,3.8300018310546875,4.214996337890625,8.627494812011719,5.464996337890625,7.6399993896484375,2,0.01172606711877533,1.5519196534660054,234.13999938964844,-1.187505029161674,230.25999450683597,-1.025197402884509,230.2700042724609,0.01172606711877533
12613,2023-03-16,230.33999633789062,231.5500030517578,225.6100006103516,226.57000732421875,1332300.0,0.007831954768022786,-1.0878734245106034,-2.386066230793746,45.950582258436974,43.90553827602407,4.6483979251692915,4.310341003954818,2.141216934046497,-6.024777178274064,14.219951808150256,5.940002441406222,-0.8755030074843262,-3.9195030212402457,-10.345703698475461,2.5066976559949694,-7.132603359857853,-0.7064026826226382,8.275310161132836,52.39246144155315,1.0765878135363067,3.2131003386176125,3,2.040008544921875,2.040008544921875,7.407501220703125,3.6750030517578125,7.350006103515625,3,0.0042546279495920825,4.512399351816239,228.5500030517578,1.5519196534660054,234.13999938964844,-1.187505029161674,230.25999450683597,0.0042546279495920825
12614,2023-03-17,229.80999755859372,231.97999572753903,226.55999755859372,231.97999572753903,3897900.0,-0.002300941164032344,3.99539423259477,-0.5755980086615129,44.94418955786649,43.50858210647179,4.189219839343309,4.465193123862122,3.0161089906347627,-5.004645620737136,13.332325461242736,5.4199981689453125,-0.5708743514927335,-4.066001892089872,-10.597565543885594,2.4655617597058495,-7.331783717987719,-0.8002200661920256,7.921190843457083,51.12066686222474,-2.5413548235821395,3.2657818258978564,3,1.9200057983398722,2.5700073242187784,8.065002441406278,4.205001831054716,5.220001220703153,4,0.013010772050514152,-1.0878734245106034,230.33999633789062,4.512399351816239,228.5500030517578,1.5519196534660054,234.13999938964844,0.013010772050514152
12615,2023-03-20,233.88999938964844,234.1000061035156,230.4600067138672,231.19000244140625,1292200.0,0.017753804770893167,1.3333251822979315,-1.2442392748904811,51.096419157049134,43.958440094596064,-0.7223666661298296,-0.12943876729835324,-0.6019369875016594,-8.64820428305552,12.070728704629527,4.290008544921875,-0.7738935637826785,0.33649978637694744,-5.4451063456279485,6.118105918381843,-2.5543032796255147,3.2273028523794096,3.0101180012480597,86.29312420006414,31.369076629945283,2.890803066002448,3,-2.1599960327148438,-1.5099945068359375,4.534999847412109,0.125,-2.5200042724609375,0,0.006114019147043459,3.99539423259477,229.80999755859372,-1.0878734245106034,230.33999633789062,4.512399351816239,228.5500030517578,0.006114019147043459
12616,2023-03-21,235.16000366210938,237.16000366210938,232.91000366210938,236.17999267578125,1392200.0,0.005429921226966172,1.8523384776085776,-0.3777741357581649,54.227242399799444,45.075468241762984,-2.4595163064952885,-1.328963530026158,-1.6458630849483882,-9.551222245165945,11.5802553828015,4.25,-1.3590457129995457,1.5185035705566463,-4.306677963223052,7.343685104336345,-1.3940871963332029,4.4310943374464955,-11.279998779296875,84.93975765180085,26.90660852754347,2.912590766889847,3,-3.4300003051757812,-2.779998779296875,3.474994659423828,-1.1450042724609375,5.399993896484347,1,-0.008462346751888172,1.3333251822979315,233.88999938964844,3.99539423259477,229.80999755859372,-1.0878734245106034,230.33999633789062,-0.008462346751888172
12617,2023-03-22,231.1199951171875,236.6000061035156,230.91000366210938,234.88999938964844,1172400.0,-0.017179828550805687,-1.7159999271654482,3.6961224306615206,42.91996226234468,44.89066801117925,0.7133331248917898,2.6558262305896108,2.5776169309116312,-5.190978645312271,11.139846932567512,5.690002441406222,-1.824366819151976,-2.4000045776367074,-8.33358223687344,3.533573081600025,-5.366793407255074,0.5667842519816588,-6.974390258789072,47.705567540931064,-6.478278433750134,2.9667888296183693,3,-0.5999908447265625,1.260009765625,8.837501525878906,2.8950042724609375,10.82000732421875,2,0.01964351263775299,1.8523384776085776,235.16000366210938,1.3333251822979315,233.88999938964844,3.99539423259477,229.80999755859372,0.01964351263775299
12618,2023-03-23,231.27999877929688,234.30999755859372,229.1699981689453,231.5500030517578,1148900.0,0.0006922969257949774,-1.2895292210550515,0.07161908924964888,37.77566026308113,45.644313995957965,0.003438256651492111,2.4140308099081267,2.5899634157603373,-5.015388794096339,10.988829174185181,5.139999389648409,-2.1208088890948886,-2.1095008850097656,-8.123081697584723,3.904079927565192,-5.1162912912972445,0.8972895212777132,-6.874105944824237,44.52828776332207,-4.090524031389229,3.006790406287481,3,-0.7599945068359375,1.100006103515625,8.677497863769531,2.7350006103515625,14.529998779296847,3,0.021229694258148246,-1.7159999271654482,231.1199951171875,1.8523384776085776,235.16000366210938,1.3333251822979315,233.88999938964844,0.021229694258148246
12619,2023-03-24,231.6199951171875,231.92999267578125,227.75999450683597,229.5,1049600.0,0.0014700637309110753,2.0438051323175412,-7.851709522463973,38.71377375713326,45.28213086310308,-0.13960439603576447,2.096461556971832,2.3263375554834624,-5.129211383210361,11.093851177463012,4.169998168945284,-2.4173666332999346,-1.7155044555664176,-7.774380407399235,4.3433714962664,-4.744942431482826,1.3139335203499911,-6.9590200661621395,41.06379628562459,-3.5472081319887963,3.029437975916411,3,-1.0999908447265625,0.760009765625,7.590003967285156,2.3950042724609375,2.7700042724609375,4,0.026206750074179164,-1.2895292210550515,231.27999877929688,-1.7159999271654482,231.1199951171875,1.8523384776085776,235.16000366210938,0.026206750074179164
12620,2023-03-27,232.6499938964844,234.22999572753903,231.5500030517578,233.5800018310547,723000.0,0.004446933775194006,1.4035854801738357,-0.4386839983877335,43.6465759386902,44.435458221248275,-0.8883484748453156,1.1116427464604897,1.3337045546120692,-5.916447874953661,10.60161748975464,2.6799926757812216,-2.5647048309027127,-0.678005218505831,-6.7400429325254265,5.384032495513765,-3.7090240755156287,2.353013638503967,-7.739038273237355,52.021219435782626,8.692250232239843,3.0310188570098027,3,-2.129989624023466,-0.2699890136719034,5.7100028991698935,1.365005493164034,-0.4499969482422159,0,0.010229980422313822,2.0438051323175412,231.6199951171875,-1.2895292210550515,231.27999877929688,-1.7159999271654482,231.1199951171875,0.010229980422313822
12621,2023-03-28,234.1100006103516,235.0500030517578,232.4900054931641,232.9199981689453,1243300.0,0.006275550192005541,-1.4975734659243576,-1.2795616006826076,45.13530612676294,44.934412413462695,-2.629587207074053,-0.28832602489106307,-0.10085940222992917,-7.118905659357296,10.111771892450367,2.5599975585937216,-1.8732000776819575,0.7345016479492585,-5.336873988695515,6.8058772845940325,-2.3011861703731142,3.7701894662716313,-8.954064026327302,71.83255399688312,29.81744570760869,3.0356878183223865,3,-2.724998474121122,-1.729995727539091,2.917495727539034,-0.09500122070315342,-6.919998168945341,1,-0.011703923309643205,1.4035854801738357,232.6499938964844,2.0438051323175412,231.6199951171875,-1.2895292210550515,231.27999877929688,-0.011703923309643205
12622,2023-03-29,239.44000244140625,239.47000122070312,235.5,236.5399932861328,1427700.0,0.022767083068466754,1.6824271729548887,2.4369774837153853,56.83221750962137,46.14348299692763,-6.987167233045113,-5.330052162918065,-5.312977292354702,-12.098352603621748,10.272412176210436,5.360000610351534,-1.4365489684514046,5.70800323486327,-0.9124383277645052,12.328444797491045,2.3977824535493824,9.018224016177157,-14.043984515820256,99.74381928183396,50.80011553892595,3.3102207813138818,3,-6.4250030517578125,-7.05999755859375,-2.650005340576172,-5.4250030517578125,-9.130004882812528,2,0.004677560582056595,-1.4975734659243576,234.1100006103516,1.4035854801738357,232.6499938964844,2.0438051323175412,231.6199951171875,0.004677560582056595
12623,2023-03-30,239.8800048828125,242.1699981689453,238.9199981689453,239.2100067138672,991100.0,0.0018376312935175498,-4.199936524212351,0.2310331219910026,66.0433919823926,48.48783882187497,-6.628684119056345,-5.75562605059946,-5.482159567457302,-12.204515568784757,10.02960162565044,3.25,-1.485855826083025,5.95150527954101,-1.161120743684819,13.064131302766839,2.3951922679280813,9.507818291153939,-13.921027625421829,84.10830878444342,28.31202075805745,3.556313011612915,3,-4.915008544921875,-6.855003356933594,-3.3375091552734375,-5.8650054931640625,-11.25,3,0.00858761679448894,1.6824271729548887,239.44000244140625,-1.4975734659243576,234.1100006103516,1.4035854801738357,232.6499938964844,0.00858761679448894
12624,2023-03-31,243.4499969482422,243.7400054931641,240.6199951171875,241.27999877929688,1043100.0,0.01488240784042727,1.269085864891082,3.238812088637865,69.68069023802059,50.5527578308718,-9.007615723921589,-9.454358106766335,-8.514723957737658,-15.482783193713601,9.471953479875845,3.860000610351591,-0.6170723425811673,9.295497131347645,1.283370279216399,17.30762398347889,5.289433705282022,13.301560557413268,-16.518358436158223,97.62093119902241,36.750018490150495,4.006063426065629,3,-7.699996948242159,-9.639991760253906,-7.217498779296875,-9.43499755859375,-15.199996948242188,4,0.00969398496584617,-4.199936524212351,239.8800048828125,1.6824271729548887,239.44000244140625,-1.4975734659243576,234.1100006103516,0.00969398496584617
12625,2023-04-03,244.3800048828125,245.07000732421875,241.22999572753903,242.08999633789062,1111600.0,0.0038201189000961477,1.0926417149652157,1.055304367392573,66.7539286621952,51.94461186002688,-9.267733802181766,-10.474855381537793,-9.055955235429707,-16.121798484594393,8.689091273550734,3.840011596679716,0.038290757799813946,9.942005157470703,0.9142910316594453,18.96971928328196,5.428148094565074,14.455862220376332,-16.103697012242122,94.51508472993281,31.917049782616587,4.513857062905626,4,-7.965003967285156,-9.904998779296875,-8.35500717163086,-10.365005493164062,-15.6300048828125,0,-0.04087898065946338,1.269085864891082,243.4499969482422,-4.199936524212351,239.8800048828125,1.6824271729548887,239.44000244140625,-0.04087898065946338
12626,2023-04-04,234.4900054931641,244.58999633789062,233.3999938964844,244.5200042724609,1240000.0,-0.04046975690335619,1.2005941485371288,-4.379895787523796,58.51979308286056,53.677926395639766,0.5780162927905508,-0.7824922680705697,1.027904499712946,-5.978756129331174,7.89970465322225,11.190002441406222,0.6000418361177253,0.15200576782228836,-8.824163653498687,9.128175189143263,-4.336078942838213,4.64009047848279,-4.534327677228873,9.340277142177253,-55.04172923326317,4.488084710660494,4,1.9249954223632528,-0.014999389648465922,1.5349922180175497,-0.4750061035156534,-6.5900115966796875,1,-0.009765911089070545,1.0926417149652157,244.3800048828125,1.269085864891082,243.4499969482422,-4.199936524212351,239.8800048828125,-0.009765911089070545
12627,2023-04-05,229.41000366210938,233.4900054931641,228.72999572753903,232.91000366210938,1105800.0,-0.021664044147087558,1.0429210407402794,0.348953183047683,48.78113750899928,54.90075720074177,6.023368751893287,3.888876682342243,6.235772324493325,-0.6238229172128911,7.243105968088526,5.760009765625057,0.5276302455434347,-4.541996002197266,-13.675221805634578,4.591229801240047,-9.108608903915922,0.02461689952139068,15.660003662109375,4.161612313105813,-59.18669945250536,4.56661290171866,4,7.004997253417969,5.06500244140625,7.657493591308594,4.6049957275390625,-0.8899993896484659,2,-0.009677002681944491,1.2005941485371288,234.4900054931641,1.0926417149652157,244.3800048828125,1.269085864891082,243.4499969482422,-0.009677002681944491
12628,2023-04-06,227.6999969482422,228.7700042724609,226.4199981689453,228.4600067138672,1061400.0,-0.007453932638377014,2.40579389650607,0.21714564732142858,47.31757071587448,55.856734640601914,8.015011955771797,5.31287820840538,8.087681747286581,1.1522975634507304,6.374419039997781,2.9900054931640625,0.16689371791750318,-5.897502899169922,-15.435206658313405,3.640200859973561,-10.666354778741663,-1.1286510195981805,17.043210144042973,6.8632608629843235,-55.63453336509844,4.768851879571744,4,8.045005798339844,6.7750091552734375,9.367500305175781,6.31500244140625,1.5700073242187216,3,0.011462453427018682,1.0429210407402794,229.41000366210938,1.2005941485371288,234.4900054931641,1.0926417149652157,244.3800048828125,0.011462453427018682
12629,2023-04-10,228.72999572753903,229.17999267578125,225.47000122070312,226.4499969482422,963700.0,0.00452349052745471,1.3333333333333333,-2.999959845807865,42.888644576489,55.77252004480178,7.299584754264487,4.386487798607533,7.205131298502209,0.1602648763548018,6.59874999628122,3.709991455078125,0.6063227626045204,-4.79050369262697,-14.465199988432431,4.884192603178491,-9.6278518405297,0.04684445527576031,15.280283007812528,16.632619855415086,-41.084920018869425,4.837348147902733,4,6.540008544921903,5.745010375976591,8.337501525878935,5.285003662109403,-2.729995727539034,0,-0.0004371566764056478,2.40579389650607,227.6999969482422,1.0429210407402794,229.41000366210938,1.2005941485371288,234.4900054931641,-0.0004371566764056478
12630,2023-04-11,230.55999755859372,232.0399932861328,229.05999755859372,229.8000030517578,864800.0,0.008000707669467921,-1.6607039461583628,0.33333110251501624,43.756782369401556,55.61935073842829,5.746215546586825,2.719546388995809,5.482406802086672,-1.6092479289279424,6.977140258213788,3.3099975585937784,1.2879002667217776,-2.9755020141601847,-12.629821842117366,6.6788178137969965,-7.802661928138775,1.851657899818406,12.337864525878928,26.621326557322476,-26.51047778945359,4.827159913978584,4,4.710006713867216,3.9150085449219034,6.697502136230497,3.455001831054716,-1.209991455078125,1,-0.010019073486529972,1.3333333333333333,228.72999572753903,2.40579389650607,227.6999969482422,1.0429210407402794,229.41000366210938,-0.010019073486529972
12631,2023-04-12,232.3500061035156,233.5,230.5,230.80999755859372,1033100.0,0.0077637429036967465,-1.7777730682830384,2.0263416788805544,51.77798501207817,55.05776934981238,4.112802307879605,0.8311749927354413,3.845898816280311,-3.362073811473948,6.979240495270081,3.0,1.9973572652874338,-1.0959938049316804,-10.7599012069592,8.567913597095838,-5.92794750594544,3.735959896082079,9.50218432913087,85.67877868861768,30.544463693855604,4.831953701013764,4,2.919998168945341,2.1250000000000284,5.4524955749512,2.3999938964844034,-4.690002441406222,2,-0.015493892872599058,-1.6607039461583628,230.55999755859372,1.3333333333333333,228.72999572753903,2.40579389650607,227.6999969482422,-0.015493892872599058
12632,2023-04-13,231.22999572753903,231.7899932861328,226.5200042724609,231.2100067138672,1105800.0,-0.004820358711234873,8.245723464061086,0.012979806987279168,49.92967228615929,53.267356050230894,4.409452129052255,2.2791093509449354,4.91323116052007,-2.2076628846538426,6.8991102912641615,5.8300018310546875,2.439144223875161,-2.3500038146972884,-11.800022205969327,7.10001457657475,-7.0750130103332936,2.375005380938717,9.639263352390827,71.73095121367213,14.624874926572076,4.725009195636014,4,4.040008544921903,3.245010375976591,7.085006713867216,3.669998168945341,-3.1900024414062216,3,-0.014401253697977845,-1.7777730682830384,232.3500061035156,-1.6607039461583628,230.55999755859372,1.3333333333333333,228.72999572753903,-0.014401253697977845
12633,2023-04-14,231.32000732421875,234.6199951171875,230.41000366210938,230.8300018310547,838200.0,0.0003892730110404141,-5.330805502334706,24.513740458050123,49.57508869969361,51.033400323750115,3.3274262342424663,2.388754895595042,4.657345949940549,-2.2432407465209394,6.826723113812644,4.209991455078125,2.7434461355840654,-2.30899276733399,-11.698241367534195,7.080255832866214,-7.0036170674341065,2.3856315327661264,8.625296284157514,63.934535582185724,4.600967988937427,4.694624300100105,4,3.9499969482421875,3.154998779296875,7.204994201660156,3.579986572265625,-3.9900054931640625,4,-0.01210445686971362,8.245723464061086,231.22999572753903,-1.7777730682830384,232.3500061035156,-1.6607039461583628,230.55999755859372,-0.01210445686971362
12634,2023-04-17,232.8000030517578,233.30999755859372,230.2700042724609,231.08999633789062,796400.0,0.006398044616455101,1.2271047939501785,3.4897704979291877,50.209802745724836,49.19516411080897,0.19876022427115458,1.2060848465343952,2.6709598955150113,-3.66651001490834,6.841157943644979,3.0399932861328125,2.187756967849907,-0.9784973144531364,-10.20552737966463,8.248532750758358,-5.592012347058898,3.635017718152625,6.276782413358063,77.53093675884124,16.55890101465573,4.613515032605749,4,2.2299957275390625,1.6750030517578125,5.899997711181641,2.0999908447265625,-9.740005493164091,0,-0.015163224798206199,-5.330805502334706,231.32000732421875,8.245723464061086,231.22999572753903,-1.7777730682830384,232.3500061035156,-0.015163224798206199
12635,2023-04-18,235.32000732421875,235.97999572753903,232.6300048828125,233.6100006103516,992000.0,0.010824760478635786,1.2112271053970303,0.9999999999999833,51.64358230015711,48.431140690508585,-4.181260703445588,-1.2662132045568626,-0.21376630489646686,-6.100666643029058,7.151937209180977,3.349990844726534,1.289453475934522,1.4700065612792912,-7.782787767152342,10.722800889710925,-3.15639060293654,6.096403725495122,2.9403710862323464,93.02337209865024,32.04436169022077,4.62639716421582,4,-4.595008850097656,-0.845001220703125,3.1324920654296875,0.2899932861328125,-13.340011596679716,1,-0.039605673271027264,1.2271047939501785,232.8000030517578,-5.330805502334706,231.32000732421875,8.245723464061086,231.22999572753903,-0.039605673271027264
12636,2023-04-19,233.1699981689453,234.67999267578125,232.4499969482422,234.67999267578125,635300.0,-0.00913653360681399,1.9536474701644115,-0.883034256293125,40.677973791946286,47.530789166391585,-2.5012151856691673,0.7663571440920691,1.6860226936353229,-3.9201905747357273,7.090485901239145,2.8700103759765625,-0.2502651774781839,-0.5805023193359489,-9.816766699075089,8.655762060403191,-5.198634509205533,4.037629870533635,4.322957610120909,70.29598206364854,13.63302676516976,4.618132189869571,4,-2.4449996948242188,1.3050079345703125,2.94500732421875,2.44000244140625,-11.279998779296875,2,-0.016382862698578915,1.2112271053970303,235.32000732421875,1.2271047939501785,232.8000030517578,-5.330805502334706,231.32000732421875,-0.016382862698578915
12637,2023-04-20,235.66000366210938,236.3600006103516,231.69000244140625,232.1699981689453,857700.0,0.010678927446574393,-1.0988770209337142,-2.311270324073606,44.08633006147983,47.17176242701441,-4.482843167275291,-1.4399077934629076,-0.9366154040206993,-6.363822770934007,7.508812398076491,4.669998168945341,-1.750813738356186,1.6825027465820312,-7.504579872917731,10.869585366081793,-2.911038563167864,6.276044056331926,1.1115748434550596,88.50579032557077,33.85568260441505,4.593541309749885,4,-4.745002746582031,-1.18499755859375,-0.3950004577636719,-0.0500030517578125,-10.589996337890625,3,-0.03394721155767466,1.9536474701644115,233.1699981689453,1.2112271053970303,235.32000732421875,1.2271047939501785,232.8000030517578,-0.03394721155767466
12638,2023-04-21,236.19000244140625,236.94000244140625,233.9900054931641,236.44000244140625,562700.0,0.002248997585762469,3.7199951171874543,-0.07163312507377985,38.8787054736597,46.72621363781114,-4.114577487358474,-1.6687589855498572,-1.5145835456818872,-6.8485261549168115,7.838096699014407,2.949996948242159,-2.316145325750938,1.9670013427734432,-7.178892782917501,11.112895468464387,-2.605945720072043,6.539948405618929,-10.720001220703125,88.75561910208755,37.90763232879234,4.572947062845472,4,-4.459999084472656,-0.9199981689453125,-3.6175003051757812,-0.5800018310546875,-12.790008544921847,4,-0.03450615636153054,-1.0988770209337142,235.66000366210938,1.9536474701644115,233.1699981689453,1.2112271053970303,235.32000732421875,-0.03450615636153054
12639,2023-04-24,237.69000244140625,238.42999267578125,236.1999969482422,236.1999969482422,843100.0,0.006350819190037882,-1.993271820499954,-5.96002197265625,39.92774485470403,46.30076502506698,-4.7046886426261665,-2.836101208048973,-2.9903398436521798,-8.217246538607071,8.025044037864298,2.239990234375,-2.03586275202548,3.1635009765624886,-6.021466841937837,12.348468795062814,-1.42898293268766,7.755984885812637,-11.990601196289049,89.02090049625096,41.89145026682577,4.5924839092501575,4,-5.215003967285156,-2.4199981689453125,-5.30999755859375,-2.0800018310546875,-18.960006713867216,0,-0.04358618580478768,3.7199951171874543,236.19000244140625,-1.0988770209337142,235.66000366210938,1.9536474701644115,233.1699981689453,-0.04358618580478768
12640,2023-04-25,235.02999877929688,238.17999267578125,234.9900054931641,236.7100067138672,612400.0,-0.01119106245440471,-2.624996748827495,-1.1275179469323802,51.03924577814656,46.21868288796347,-1.501872354120394,0.011961947861237832,-0.35294375643556464,-5.443451239917465,8.58285899796468,3.189987182617159,-1.5698436890714333,0.3844970703125057,-8.759684495402894,9.528678636027905,-4.187593712545208,4.95658785317022,-8.821373876953118,49.55491360886732,-2.257346240012815,4.572090782857702,4,-2.5550003051757812,0.2400054931640625,-2.974994659423828,0.5800018310546875,-13.050003051757841,1,-0.05092967401128867,-1.993271820499954,237.69000244140625,3.7199951171874543,236.19000244140625,-1.0988770209337142,235.66000366210938,-0.05092967401128867
12641,2023-04-26,231.3699951171875,234.9900054931641,231.1999969482422,234.0,868100.0,-0.015572495771257966,-1.5521932573648223,1.5654717032542846,53.99020109743733,46.669852755883255,2.240064197582541,3.642941731923088,3.1141169592768847,-1.739281707298943,9.02636313682725,3.8300018310546875,-1.028664106448332,-3.1385063171386776,-12.39784662452891,6.120833990251555,-7.768176470833794,1.4911638365564386,-4.672515503906254,2.3512900332401205,-53.196285368710676,4.62967015369511,4,2.9800033569335938,3.9000091552734375,0.6850090026855469,4.31500244140625,-2.19000244140625,2,-0.040584343639254006,-2.624996748827495,235.02999877929688,-1.993271820499954,237.69000244140625,3.7199951171874543,236.19000244140625,-0.040584343639254006
12642,2023-04-27,240.55999755859372,240.94000244140625,232.94000244140625,233.42999267578125,1058500.0,0.039719940508066154,1.0278796317784482,-2.711023439313055,70.06863109749271,48.946913022305374,-6.1321600928853,-5.753854406582633,-6.120240073891409,-10.830591659298193,8.874298813765138,9.57000732421875,-0.3831038454862892,5.995496368408169,-3.4019417216062777,15.392934458422616,1.2967773234009314,10.694215413415407,-13.393217422812484,96.09851469715052,32.9719739290032,4.69871904500723,4,-4.954994201660128,-5.289993286132784,-8.504993438720675,-4.874999999999972,-14.959991455078125,3,-0.07761056850026693,-1.5521932573648223,231.3699951171875,-2.624996748827495,235.02999877929688,-1.993271820499954,237.69000244140625,-0.07761056850026693
12643,2023-04-28,241.94000244140625,242.8600006103516,240.6999969482422,240.8999938964844,1444300.0,0.005736634921923889,-2.0000000000000395,0.1458636511496482,70.3920686479344,51.18938701143977,-6.534464516240661,-7.348371282950893,-7.593954108954051,-12.11660920363451,8.387578389397495,2.3000030517578693,-0.1477015348090447,7.272501373291021,-2.4110442183186365,16.95604696490068,2.430728577486178,12.114274169095864,-13.946828967287502,92.1097951972778,22.147762776405898,4.841772795804831,4,-4.910003662109375,-6.6699981689453125,-10.489997863769531,-5.280006408691406,-12.960006713867216,4,-0.06972801085787017,1.0278796317784482,240.55999755859372,-1.5521932573648223,231.3699951171875,-2.624996748827495,235.02999877929688,-0.06972801085787017
12644,2023-05-01,245.80999755859372,247.08999633789062,242.41000366210938,242.92999267578125,1728800.0,0.015995681070246848,-1.3877617750097313,2.769212711640648,72.1463494190767,53.46747224687528,-9.34795357222464,-11.628705490245778,-11.431769083389725,-15.803693807932149,7.849448267040031,5.149993896484375,0.4006714052295308,11.024496459960915,0.8454982016319263,21.203494718289903,5.934997330796421,16.11399558912541,-16.627477913576342,91.9446266301888,15.81867659032929,5.089499129164498,5,-6.665000915527315,-9.529998779296847,-14.359992980957003,-9.150001525878878,-9.369995117187472,0,-0.09116799106906726,-2.0000000000000395,241.94000244140625,1.0278796317784482,240.55999755859372,-1.5521932573648223,231.3699951171875,-0.09116799106906726
12645,2023-05-02,234.38999938964844,238.4499969482422,229.75999450683597,236.9900054931641,2445500.0,-0.04645863993478583,2.148557875706954,-0.9027783664646482,52.315015070030746,54.76047683332911,2.152620719755106,-1.0493060888493915,-0.20382913735829788,-4.223820230547801,6.637332033757028,16.050003051757756,0.739801740704138,0.10399856567383381,-9.018200321817972,9.22619745316564,-4.457100878072055,4.665098009419722,12.699996948242188,26.716701636555463,-46.209751200465185,4.5610994437458965,5,4.034996032714844,1.8899993896484375,-2.9399948120117188,2.2699966430664062,2.6199951171875284,1,-0.06681173984763877,-1.3877617750097313,245.80999755859372,-2.0000000000000395,241.94000244140625,1.0278796317784482,240.55999755859372,-0.06681173984763877
12646,2023-05-03,232.1999969482422,235.97999572753903,231.0399932861328,233.8999938964844,1731300.0,-0.009343412462600842,-1.4577100453587757,0.6538434451917359,51.07467367585397,55.536959457148455,4.683029115647599,1.012236019782165,1.9884384880530774,-1.861263155671793,6.936186624506726,4.940002441406222,0.9185312131675119,-1.9715034484863168,-11.140289419741634,7.197282522769001,-6.555896434113976,2.612889537141342,14.889999389648438,14.079643298328085,-56.560884590886424,4.584392985627658,5,6.224998474121094,4.0800018310546875,-0.7499923706054688,4.459999084472656,5.309997558593778,2,-0.04401378705866743,2.148557875706954,234.38999938964844,-1.3877617750097313,245.80999755859372,-2.0000000000000395,241.94000244140625,-0.04401378705866743
12647,2023-05-04,227.19000244140625,232.5800018310547,227.0500030517578,232.5800018310547,1334800.0,-0.021576204016715228,1.051947831354975,3.170593567960023,45.87412250562334,56.31422801625553,9.34827431543701,6.163386021991357,6.937692324881084,3.2744249787720037,7.095569165466598,5.529998779296875,0.7211173667817263,-6.870497894287098,-16.331103907614164,2.590108119039968,-11.600800900950617,-2.1401948876235792,19.55339385986329,0.6985999827919787,-67.86592107107681,4.730303006663529,5,9.879997253417969,9.089996337890625,4.692501068115234,9.469993591308594,12.580001831054659,3,0.008759145266034496,-1.4577100453587757,232.1999969482422,2.148557875706954,234.38999938964844,-1.3877617750097313,245.80999755859372,0.008759145266034496
12648,2023-05-05,230.30999755859372,231.22999572753903,227.7400054931641,229.5800018310547,1079500.0,0.013732977171793115,1.7159540928711112,-0.13543521525085886,47.591405842027136,57.16574590373587,5.930099310612917,3.4245286424535095,3.7809980373889687,0.32445113178945917,6.919048471688639,4.039993286132784,1.2244050218208145,-3.8810028076172216,-13.039366563362506,5.277360948128063,-8.46018468548985,0.6981790702554065,15.645663012695337,16.267443108834502,-49.0494005887317,4.579181877872639,5,6.760002136230497,5.970001220703153,2.387504577636747,6.349998474121122,14.290008544921875,4,-0.020450660001764986,1.051947831354975,227.19000244140625,-1.4577100453587757,232.1999969482422,2.148557875706954,234.38999938964844,-0.020450660001764986
12649,2023-05-08,228.6300048828125,232.7400054931641,227.7899932861328,230.94000244140625,821700.0,-0.007294484362772025,-1.4811962216528498,-3.1643987374847073,43.421827297535245,56.31936607255683,6.917196693285177,5.372075256551085,5.44237642861583,2.0947295063645583,6.502250412131254,4.950012207031278,1.3827537260887084,-5.555995941162109,-14.727012368058723,3.6150204857345045,-10.14150415461043,-0.9704877277137882,16.569429387695322,13.859672605105006,-45.97161403685524,4.585508213448312,5,8.439994812011719,7.649993896484375,5.364994049072266,8.029991149902344,15.830001831054688,0,0.0015308176409563057,1.7159540928711112,230.30999755859372,1.051947831354975,227.19000244140625,-1.4577100453587757,232.1999969482422,0.0015308176409563057
12650,2023-05-09,228.25,228.9600067138672,226.30999755859372,227.19000244140625,732500.0,-0.001662095414848408,1.1370946902110608,-0.45887388696594184,44.98777711349609,55.31909674100781,6.966969999204309,5.871165329208907,5.795743561836474,2.5410536544127353,6.664929375446654,2.650009155273466,1.6709875227550697,-5.820500946044916,-15.23864946899974,3.5976475769099068,-10.529575207522328,-1.1114266845675047,16.22345702175781,20.06207661586218,-36.85735263416056,4.709074261477417,5,8.449996948242188,8.029998779296875,6.530002593994141,8.409996032714844,18.550003051757812,1,0.035881719348986874,-1.4811962216528498,228.6300048828125,1.7159540928711112,230.30999755859372,1.051947831354975,227.19000244140625,0.035881719348986874
12651,2023-05-10,228.75,230.6000061035156,225.0500030517578,229.8600006103516,1164400.0,0.0021905805038335835,3.28569745314873,-1.0471727989866106,42.662981312923456,52.274024542722344,6.767963830008995,5.362575394126168,5.262760971965037,2.134105998455084,6.993445048633137,5.550003051757784,1.80482752636064,-5.140500640869135,-14.830776322336675,4.549775040598405,-9.985638481602905,-0.295362800135365,14.633649453967962,48.1143793702823,-4.610908530604831,4.8451378407337655,5,7.319999694824219,7.319999694824219,6.695003509521484,7.909996032714844,19.24000549316409,2,0.03610926560365457,1.1370946902110608,228.25,-1.4811962216528498,228.6300048828125,1.7159540928711112,230.30999755859372,0.03610926560365457
12652,2023-05-11,227.8999938964844,228.00999450683597,225.57000732421875,227.0800018310547,905600.0,-0.003715873676570891,3.6923133353872126,-0.73873118427384,41.2571104149193,49.03680696127622,6.29531329639866,6.271877133287916,6.096629740566925,3.172482072307531,6.712402519461687,3.17999267578125,1.643746817750639,-5.824006652831997,-15.816480581475162,4.168467275811167,-10.82024361715358,-0.8277696885104149,14.016963845306748,37.06098751517965,-10.647899247057936,4.996236964321587,5,8.170005798339815,8.170005798339815,7.545009613037081,8.76000213623044,16.160003662109318,3,0.04216762118351158,3.28569745314873,228.75,1.1370946902110608,228.25,-1.4811962216528498,228.6300048828125,0.04216762118351158
12653,2023-05-12,228.5200042724609,229.97000122070312,225.83999633789062,229.33999633789062,858100.0,0.002720537045113325,2.9711550452994904,-1.0,40.146147214312556,45.481228938524644,3.991201987488978,5.724858502199112,5.350007874403218,2.7656797230560812,6.795978419839738,4.1300048828125,1.675731123746857,-5.063996124267618,-15.274369438110114,5.146377189574878,-10.16918278118888,0.04119053265364414,12.047597094127582,45.12353860928728,2.5312738680663074,5.105186656921248,5,3.229995727539091,7.54999542236331,6.924999237060575,10.104995727539091,16.40998840332034,4,0.04922982579059809,3.6923133353872126,227.8999938964844,3.28569745314873,228.75,1.1370946902110608,228.25,0.04922982579059809
12654,2023-05-15,229.2700042724609,230.57000732421875,227.8000030517578,229.3000030517578,800700.0,0.003281988386039769,1.1556392048827986,0.03658423119153305,43.545502950020406,44.50683870296795,0.7244540292008423,4.950663309364444,4.3834321279499875,2.227429918829131,6.82291868003275,2.7700042724609375,0.3114324264000743,-4.137496185302751,-14.525429989200887,6.2504376185953845,-9.33146308725182,1.0564707166463165,10.056189228941122,76.036016221046,32.906570883567284,5.1939669019490715,5,1.2449951171875284,6.79999542236331,5.840000152587919,9.354995727539091,12.709991455078125,0,0.06686440243110359,2.9711550452994904,228.5200042724609,3.6923133353872126,227.8999938964844,3.28569745314873,228.75,0.06686440243110359
12655,2023-05-16,226.0,228.2400054931641,225.5,228.2400054931641,875500.0,-0.014262678115428029,1.4464274766520298,74.66988809759043,43.929466670438494,43.71292681347734,2.994034472036617,7.891222583408734,7.401489485966948,5.679545433846812,7.308373520127187,3.770004272460909,-1.386641099993085,-6.94150009155274,-17.793992457084556,3.910992273979076,-12.367746274318648,-1.515253908786832,12.184098265430492,17.11705271839998,-29.882931541056305,5.426246182765908,5,2.8950042724609375,10.069999694824219,8.872505187988281,12.625,16.25,1,0.08168144563658042,1.1556392048827986,229.2700042724609,2.9711550452994904,228.5200042724609,3.6923133353872126,227.8999938964844,0.08168144563658042
12656,2023-05-17,229.3500061035156,229.7400054931641,226.4600067138672,227.57000732421875,937000.0,0.014823035856263767,1.5625014901175058,-0.7946403634852396,35.3998604093598,42.5491199138925,-0.897096631825832,4.469512950596339,3.9048374562194965,2.4655981371556948,7.750935704773343,3.740005493164091,-3.592568064273621,-3.400494384765665,-14.369885346215312,7.568896576683983,-8.885189865490474,2.084201095959145,7.783364544821069,75.93689431422771,33.695635162839075,5.48469548072482,5,-0.4550018310546591,6.719993591308622,5.522499084472685,9.274993896484403,15.919998168945312,2,0.0760845715450571,1.4464274766520298,226.0,1.1556392048827986,229.2700042724609,2.9711550452994904,228.5200042724609,0.0760845715450571
12657,2023-05-18,227.66000366210938,231.13999938964844,223.63999938964844,228.58999633789062,1484700.0,-0.007368660982914665,1.4875626926327616,-0.5224681536852656,31.550394993541502,40.76678537517188,0.9684271478230357,5.8282635309807915,5.404900224219489,4.317063676841229,8.088018164199323,7.5,-4.298156109868302,-4.690496826171881,-15.795770632868852,6.41477698052509,-10.243133729520366,0.8621400771766048,8.50669757850099,53.600056966145836,16.93703362264315,5.552636903348483,5,0.529998779296875,7.704994201660156,7.212501525878906,10.964996337890625,21.959991455078125,3,0.08929983969089395,1.5625014901175058,229.3500061035156,1.4464274766520298,226.0,1.1556392048827986,229.2700042724609,0.08929983969089395
12658,2023-05-19,228.0399932861328,230.0,226.16000366210938,229.5,1971300.0,0.00166911015510407,2.1219397217449556,1.5699120561790378,24.765690309478885,38.69388126538784,0.2599067911949078,5.0661326674029965,4.9109074040399605,4.073964472252328,8.339578151251814,3.839996337890625,-4.821586779996267,-3.9030067443847543,-15.013185289146321,7.207171800376813,-9.458096016765523,1.652082527996015,6.874037769381346,58.66658528645833,27.798505189442054,5.555089272380778,5,-0.649993896484375,7.325004577636719,6.832511901855469,10.585006713867188,20.030014038085938,4,0.07025085399103581,1.4875626926327616,227.66000366210938,1.5625014901175058,229.3500061035156,1.4464274766520298,226.0,0.07025085399103581
12659,2023-05-22,227.3300018310547,228.75,223.5800018310547,227.69000244140625,1054600.0,-0.0031134514821146153,3.169360544887374,0.24657462663169005,35.591841717155475,37.6498884435722,0.8561314978453254,5.228237950849348,5.64201005047093,4.889845598207216,8.490397602621599,5.1699981689453125,-4.689015706014004,-4.094998168945324,-15.041822315013093,6.851825977122445,-9.568410241979223,1.3784139040885748,6.45662605787291,49.60319062189677,17.457753204853503,5.473412073033888,5,0.029998779296875,8.004997253417969,7.542503356933594,11.294998168945312,21.17999267578128,0,0.0774204491398649,2.1219397217449556,228.0399932861328,1.4875626926327616,227.66000366210938,1.5625014901175058,229.3500061035156,0.0774204491398649
12660,2023-05-23,223.05999755859372,226.69000244140625,223.05999755859372,225.1999969482422,1090800.0,-0.018783285259612703,-2.3925288954486805,5.944432670707492,32.80662385250508,36.554737614636835,4.819314940494365,9.017849793280533,9.884265652639726,9.294836154789948,8.934732352183847,4.270004272460966,-5.008467247228367,-7.766502380371122,-19.18227870215938,3.6492739414171353,-13.474390541265251,-2.0586142194769934,9.501835203389135,0.0,-33.00834469745108,5.7078881608941305,5,4.040000915527372,12.014999389648466,11.692504882812528,15.565002441406278,27.100006103515653,1,0.0848202204609787,3.169360544887374,227.3300018310547,2.1219397217449556,228.0399932861328,1.4875626926327616,227.66000366210938,0.0848202204609787
12661,2023-05-24,221.97999572753903,223.63999938964844,221.17999267578125,223.3300018310547,1086300.0,-0.00484175487705274,1.4974671974966307,0.6308441535291357,38.49888607516466,36.248268243552985,5.40655801765439,9.864041595229963,10.798313689020205,10.480324973952264,9.687567318446638,2.4600067138671875,-4.9973264578364365,-8.377004241943382,-20.45200149128695,3.6979930074001857,-14.41450286661518,-2.339505617271584,9.251580105969339,8.032153739855922,-27.862587357745966,6.037498624671791,5,4.18000030517581,12.154998779296903,10.620006561279325,16.645004272460966,28.91999816894537,2,0.09131455384538611,-2.3925288954486805,223.05999755859372,3.169360544887374,227.3300018310547,2.1219397217449556,228.0399932861328,0.09131455384538611
12662,2023-05-25,221.88999938964844,224.1499938964844,220.66000366210938,222.83999633789062,925300.0,-0.00040542544203425734,-1.0469220546186129,0.7036982616361721,28.542319785785864,34.958954084827795,5.089609888345251,8.94207725195696,10.898098720066884,10.703021009503402,10.021519931573723,3.4899902343750284,-5.0900397650563605,-7.533500671386719,-19.16591365045798,4.098912307684543,-13.34970716092235,-1.7172941818510878,7.733323138623604,13.169124301999979,-24.16700755033449,5.816206489535628,5,4.010002136230469,11.985000610351562,10.710002899169922,15.240005493164062,24.21000671386716,3,0.10536754674443971,1.4974671974966307,221.97999572753903,-2.3925288954486805,223.05999755859372,3.169360544887374,227.3300018310547,0.10536754674443971
12663,2023-05-26,225.07000732421875,225.3699951171875,222.27999877929688,222.5,894300.0,0.014331461279541768,-1.0531470516668018,-2.7052795579755538,41.57198570646222,34.73967439109911,1.5296096347634602,4.672996635142567,7.707327608008654,7.675232145945472,9.964106721779503,3.4799957275390625,-5.038863317105921,-3.509992980957037,-13.674918548897097,6.654932586983023,-8.592455764927081,1.572469803013007,2.9399178081440027,54.51181283549546,13.619228812271913,5.082462783970032,5,0.8299942016601562,8.80499267578125,7.624996185302734,10.359992980957031,17.41999816894534,4,0.1090771182035104,-1.0469220546186129,221.88999938964844,1.4974671974966307,221.97999572753903,-2.3925288954486805,223.05999755859372,0.1090771182035104
12664,2023-05-30,223.3999938964844,225.8500061035156,221.91000366210938,224.9199981689453,1001000.0,-0.007419973223392051,1.331348498733731,-0.5914396656137824,39.17894086053716,34.21183818999896,2.547269269685927,4.825428520385941,9.364036301742857,9.481315381792058,9.244339464478909,3.9400024414062216,-4.890918894740878,-4.0595062255859204,-10.47734942605922,2.3583369748873793,-7.268427825822556,-0.8505846253492848,3.286945371232747,45.43931656806278,1.832838409706369,3.208921600236649,5,2.500007629394503,10.475006103515597,10.100009918212862,11.075012207031222,20.410003662109318,1,0.11042978559420003,-1.0531470516668018,225.07000732421875,-1.0469220546186129,221.88999938964844,1.4974671974966307,221.97999572753903,0.11042978559420003
12665,2023-05-31,218.72999572753903,223.17999267578125,217.38999938964844,222.16000366210938,2594500.0,-0.020904200074012946,1.1170048063914126,2.2565778246248662,31.151256437473037,33.739771082011536,6.791797730370234,8.708556677793553,13.834658858044321,14.292585262389423,10.02865561518173,6.009994506835966,-4.86858914030995,-7.946504211425804,-14.620207831395675,-1.2728005914559333,-11.283356021410754,-4.609652401440854,7.1200103759765625,15.839187641472568,-26.07358836869161,3.3368518099849394,5,5.535003662109403,13.510002136230497,15.142505645751982,15.745010375976591,29.620010375976562,2,0.1361495878982797,1.331348498733731,223.3999938964844,-1.0531470516668018,225.07000732421875,-1.0469220546186129,221.88999938964844,0.1361495878982797
12666,2023-06-01,221.97999572753903,222.0200042724609,217.05999755859372,219.0200042724609,1136800.0,0.014858501638926436,2.2631531395874114,-0.8629692734074994,39.78607176047184,34.65484627833713,2.666870117645118,4.905130811390819,10.377995538587726,11.075335020314498,10.87371593561128,4.9600067138671875,-5.072308844809356,-4.185504150390642,-10.639922977553567,2.268914676772283,-7.4127135639720905,-0.9582947368091936,3.8700103759765625,55.97262100260042,12.89068076732977,3.2272094135814617,6,1.550003051757841,10.095001220703153,11.892505645751982,12.495010375976591,29.210006713867216,3,0.12694841191527373,1.1170048063914126,218.72999572753903,1.331348498733731,223.3999938964844,-1.0531470516668018,225.07000732421875,0.12694841191527373
12667,2023-06-02,229.17999267578125,229.3500061035156,223.75999450683597,224.50999450683597,941600.0,0.03243534141283422,1.2315304093050763,1.5777066386233962,50.92799235859348,37.56176872823876,-4.7995679191138265,-2.2536845831776873,3.1809803912371137,3.95012811560008,10.627091911195762,7.3700103759765625,-4.897021382225603,2.9149932861328125,-3.66603670287671,9.496023275142335,-0.37552170837196286,6.205508280637588,-12.119995117187528,98.61665329919893,53.48821183860224,3.2905149945047674,6,-5.974990844726591,2.8950042724609375,5.630008697509766,5.295013427734375,22.20001220703125,4,0.09477267612723161,2.2631531395874114,221.97999572753903,1.1170048063914126,218.72999572753903,1.331348498733731,223.3999938964844,0.09477267612723161
12668,2023-06-05,225.6000061035156,228.5,225.22000122070312,228.5,899500.0,-0.01562085123778767,1.262072884548602,-0.620983947224837,45.22011171230325,38.6315765054774,-1.7903681778186353,1.0069772169692044,6.71725230048466,7.576543825500437,10.367140018047836,3.959991455078125,-4.70241553835973,-0.42949371337894604,-6.732263272709815,5.873275845951923,-3.580878493044395,2.721891066286503,-8.540008544921875,69.48740933504503,27.100822822478165,3.151384779665439,6,-2.3950042724609375,6.474990844726591,9.837497711181669,8.875000000000028,23.529998779296903,0,0.09086879186782326,1.2315304093050763,229.17999267578125,2.2631531395874114,221.97999572753903,1.1170048063914126,218.72999572753903,0.09086879186782326
12669,2023-06-06,228.97999572753903,229.2100067138672,223.5500030517578,224.5,827700.0,0.014982223105404202,1.2914912478494143,-1.5448293642859148,53.870125855334685,40.971965616902914,-5.488910050003625,-2.4721984682045104,3.3209617114124796,4.211854517060658,10.463512771221925,5.660003662109375,-4.11366500831457,2.932996368408169,-3.4020352129849414,9.26802794980128,-0.2345194222884004,6.100512159104738,-11.674197998046878,96.98933996161095,49.28278501480388,3.167515790696556,6,-5.774993896484375,3.0950012207031534,7.170005798339872,5.495010375976591,20.590011596679716,1,0.059000829844107816,1.262072884548602,225.6000061035156,1.2315304093050763,229.17999267578125,2.2631531395874114,221.97999572753903,0.059000829844107816
12670,2023-06-07,236.44000244140625,237.05999755859372,228.27999877929688,229.66000366210938,1597300.0,0.032579294493235045,1.1895288794858512,1.5133940279495057,58.3196418391055,43.174271812896336,-12.126610603154234,-9.789061119039417,-4.102201147680034,-3.2153435046681125,10.38242074830053,8.779998779296847,-3.1296630085556387,9.983502960205072,2.163993436658842,17.803012483751303,6.073748198431957,13.893257721978188,-18.893320544433635,96.90002441406264,50.58477387608622,3.9097547617731165,6,-9.380004882812528,-8.685005187988281,1.2724952697753906,-0.9550018310546875,14.729995727539062,2,0.03117067772410409,1.2914912478494143,228.97999572753903,1.262072884548602,225.6000061035156,1.2315304093050763,229.17999267578125,0.03117067772410409
12671,2023-06-08,237.00999450683597,237.30999755859372,234.47999572753903,235.72000122070312,906900.0,0.0024107260173580336,1.9947118994373716,0.19026453073589206,61.26777113053021,46.81043307342349,-11.555581404585496,-10.233166128964768,-4.675033941509042,-3.7635690691708987,10.604801228495973,2.8300018310546875,-2.705669659919039,10.140495300292997,1.0428703839735363,19.238120216612458,5.5916828421332525,14.689307758452742,-18.682779983398518,97.81974439300309,50.260310014002414,4.548812458159731,6,-9.824996948242244,-9.824996948242244,0.3425025939941122,-1.5249938964844034,17.45001220703122,3,0.04784613248177827,1.1895288794858512,236.44000244140625,1.2914912478494143,228.97999572753903,1.262072884548602,225.6000061035156,0.04784613248177827
12672,2023-06-09,237.50999450683597,237.77999877929688,234.1199951171875,237.7100067138672,913100.0,0.0021096156769269125,20.529665200610356,-0.15504902946496787,61.37948156036482,49.011265946079334,-10.735866118662074,-10.515425891309036,-5.343951374376928,-4.22382453981524,10.867184146915488,3.660003662109375,-1.766135701518067,10.159995269775408,-0.10679140687940958,20.426781946430225,5.026601931447999,15.293388608102816,-18.043813001289152,98.1025695465363,49.80219200987248,5.133393338327408,6,-10.089996337890653,-10.089996337890653,-0.1574974060058878,-2.0249938964844034,17.45001220703122,4,0.057597609578389886,1.9947118994373716,237.00999450683597,1.1895288794858512,236.44000244140625,1.2914912478494143,228.97999572753903,0.057597609578389886
12673,2023-06-12,239.7700042724609,239.8699951171875,236.67999267578125,238.33999633789062,692700.0,0.00951543016249734,2.9141383409939805,-7.149603295698158,64.41149372784623,51.814882931335895,-11.947838141691278,-12.531917708998748,-7.7642845374724345,-6.358532682210381,11.628194211270811,3.19000244140625,-0.8440397763382634,11.85750503540035,0.18439329178227126,23.53061677901843,6.020949163591325,17.694060907209376,-18.838717385014093,99.3873107025683,49.13457414949536,5.836555871809039,6,-11.305007934570284,-11.305007934570284,-3.095005035400362,-4.285003662109347,15.739990234375057,0,0.048421405528102035,20.529665200610356,237.50999450683597,1.9947118994373716,237.00999450683597,1.1895288794858512,236.44000244140625,0.048421405528102035
12674,2023-06-13,244.6000061035156,244.72999572753903,239.94000244140625,240.6499938964844,944500.0,0.020144312236680673,1.2755358709125744,2.762230971968815,74.6340438512177,56.6463037550853,-15.035513692320734,-17.027559667734096,-12.816879366409296,-10.92513833437107,12.798005562575682,4.959991455078125,0.5164141651161174,15.92100677490231,2.063674137667789,29.77833941213683,8.992340456285064,22.849673093519556,-21.774848393094715,99.2097893730167,40.840640224655274,6.928666318617259,6,-13.705009460449219,-13.705009460449219,-7.92500686645505,-9.115005493164034,10.970001220703153,1,0.01852002725371893,2.9141383409939805,239.7700042724609,20.529665200610356,237.50999450683597,1.9947118994373716,237.00999450683597,0.01852002725371893
12675,2023-06-14,244.4600067138672,246.67999267578125,242.6699981689453,246.32000732421875,971500.0,-0.0005723605321136249,2.10855743696808,-0.4708847752522589,76.2739733845051,60.700515046644554,-12.138365754236048,-16.26772819344808,-12.93567068761837,-10.604348914959246,13.72230435607664,4.0099945068359375,1.452783721742918,14.858007049560541,-0.6131646914348892,30.32917879055597,7.122421179062826,22.593592920058256,-19.006268441392137,82.32494909686417,16.861945419829183,7.7355858704977205,6,-9.345008850097656,-12.590011596679688,-7.785007476806641,-8.975006103515625,9.879989624023438,2,0.020903217172585142,1.2755358709125744,244.6000061035156,2.9141383409939805,239.7700042724609,20.529665200610356,237.50999450683597,0.020903217172585142
12676,2023-06-15,246.8000030517578,247.16000366210938,243.0800018310547,243.0800018310547,1085600.0,0.009572102894644496,-1.1935486517305594,-2.0,77.65934303507247,63.67066512180889,-11.831614272676006,-18.164698186581262,-15.193769458330934,-12.791703090240048,15.009694199246937,4.0800018310546875,2.7719451889408617,16.32550354003905,-0.9489326166361707,33.59993969671427,7.68828546170144,24.962721618376662,-18.374589162819888,97.2392609321429,24.122040360017337,8.63721807833761,6,-11.444999694824219,-14.69000244140625,-10.310005187988281,-11.31500244140625,9.179992675781222,3,0.017706625053286684,2.10855743696808,244.4600067138672,1.2755358709125744,244.6000061035156,2.9141383409939805,239.7700042724609,0.017706625053286684
12677,2023-06-16,247.9900054931641,250.47000122070312,246.02999877929688,249.4499969482422,2187600.0,0.004821727822899247,1.5371442522321428,-0.3924706924698645,76.62639607837713,67.16025227359488,-11.25656795076219,-18.712958292768036,-16.122589151585004,-13.826022925241915,16.029718796265517,4.44000244140625,4.970968142594188,16.4990058898926,-2.394798723753695,35.3928105035389,7.052103583069453,25.94590819671575,-16.56705724051872,82.0159957155916,6.274935933268665,9.44690230682315,6,-10.980003356933622,-14.225006103515653,-11.920005798339872,-12.505004882812528,7.4099884033203125,4,0.026089766028419392,-1.1935486517305594,246.8000030517578,2.10855743696808,244.4600067138672,1.2755358709125744,244.6000061035156,0.026089766028419392
12678,2023-06-20,244.05999755859372,247.22999572753903,243.3699951171875,246.4199981689453,1159000.0,-0.015847444846638026,-1.0641684176169244,1.616448234777752,72.80354219578398,69.26396520031146,-4.9535539383647915,-14.251939257595069,-11.916553420428528,-9.74611651436416,16.880040730390295,4.620010375976591,6.781789018226959,11.76799774169919,-7.854081867246464,31.390077350644845,1.9569579372263775,21.579037546172003,-9.20857977169797,39.1262639582431,-38.77690720115926,9.811039804472825,6,-4.684997558593722,-10.294998168945284,-7.989997863769503,-8.574996948242159,11.55000305175787,1,0.04466118685695952,1.5371442522321428,247.9900054931641,-1.1935486517305594,246.8000030517578,2.10855743696808,244.4600067138672,0.04466118685695952
12679,2023-06-21,244.92999267578125,246.4199981689453,241.4600067138672,242.7400054931641,968900.0,0.003564677234656921,-1.0884241635747443,-0.9279604306080652,81.56627298976403,71.8469242170513,-3.7136379198074394,-14.478079860360594,-12.527925245921722,-10.464262743070606,17.184354435801215,4.959991455078125,7.817267414780019,11.757993316650385,-8.495572942196588,32.01155957549736,1.631210187226884,21.884776446073886,-7.267229870800179,38.51263127054476,-45.28973047965293,10.126783129423488,6,-2.6349945068359375,-11.164993286132812,-11.01999282836914,-9.444992065429688,15.08001708984375,2,0.04319602395554578,-1.0641684176169244,244.05999755859372,1.5371442522321428,247.9900054931641,-1.1935486517305594,246.8000030517578,0.04319602395554578
12680,2023-06-22,241.97999572753903,245.6999969482422,241.41000366210938,245.6999969482422,892000.0,-0.012044245443420198,1.3064472464457697,-1.6986406359956594,74.27185544735298,73.29182247447604,0.11717128305497226,-10.580431836059915,-9.40724743087631,-7.409963692226086,17.41448359946932,4.2899932861328125,9.457863694509228,7.8619964599609204,-12.169099878815388,27.89309279873723,-2.1535517094272336,17.877544629349075,-2.011930007727983,6.291304845761244,-77.68401120586293,10.015548169388152,6,0.3150024414062784,-8.214996337890597,-8.687496185302706,-6.494995117187472,21.340011596679716,3,0.056161715169139814,-1.0884241635747443,244.92999267578125,-1.0641684176169244,244.05999755859372,1.5371442522321428,247.9900054931641,0.056161715169139814
12681,2023-06-23,242.25,242.83999633789062,238.63999938964844,240.00999450683597,1361600.0,0.001115812369733904,1.4561398812312332,-0.6021518166976916,69.06917349609371,74.14623268955702,0.7472058153688863,-9.754093446616025,-9.557620447803203,-7.5615405382950485,17.125467959343624,4.1999969482421875,10.58792623928025,7.1185005187988395,-12.370592516441548,26.607593554039227,-2.626045998821354,16.863047036419033,8.220001220703125,30.51563864407042,-49.47578806319902,9.744546517620186,6,1.3249969482421875,-8.485000610351562,-9.767498016357422,-6.7649993896484375,9.600006103515597,4,0.04990710562596745,1.3064472464457697,241.97999572753903,-1.0884241635747443,244.92999267578125,-1.0641684176169244,244.05999755859372,0.04990710562596745
12682,2023-06-26,245.2700042724609,246.19000244140625,242.50999450683597,242.50999450683597,860800.0,0.012466477904895301,-1.6666629809819007,1.23214419520302,79.17531036986364,75.7866567608923,-1.1804150127256037,-11.523535526560721,-12.384327407762527,-10.541593785470923,16.92455379270853,3.94000244140625,11.075306287592127,8.9695045471191,-9.972447073328425,27.911456167566627,-0.5014712631046621,18.440480357342864,4.963396911621118,77.18286041133015,-3.9663481609373576,9.47097581022377,6,-0.7150039672851278,-11.505004882812472,-12.787502288818331,-9.785003662109347,4.75,0,0.04366612821998728,1.4561398812312332,242.25,1.3064472464457697,241.97999572753903,-1.0884241635747443,244.92999267578125,0.04366612821998728
12683,2023-06-27,249.6199951171875,250.4600067138672,246.16000366210938,246.97999572753903,1048500.0,0.017735519097126673,-1.0093549571647065,0.9565181335692472,79.75777777875544,76.3559605306187,-4.454708406133676,-14.69333506316326,-16.489390081219028,-14.88197787760646,17.230647238451766,5.190002441406278,11.555823144294152,12.091996002197277,-6.967126284154574,31.1511182885491,2.5624348590213515,21.621557145373203,-10.979995727539062,92.8933073082067,13.179862676408817,9.529561143175913,6,-5.064994812011719,-15.854995727539062,-17.84249496459961,-14.254997253417969,0.6100006103515341,1,0.023155191460457303,-1.6666629809819007,245.2700042724609,1.4561398812312332,242.25,1.3064472464457697,241.97999572753903,0.023155191460457303
12684,2023-06-28,248.07000732421875,250.13999938964844,247.55999755859372,249.47999572753903,728100.0,-0.006209389565291379,-1.1234513635535646,-0.5340866398866985,70.21204262067275,75.68241266797068,-2.6381691522213373,-11.805649766981446,-14.755147207735888,-13.50677771432828,17.67397010721945,2.580001831054716,12.02913132941677,9.308507537841791,-9.082228708844752,27.699243784528335,0.1131394144985336,18.50387566118505,-9.193607788085927,79.78005153388172,2.148037045127964,9.195368123343268,6,-3.5150070190429688,-14.305007934570312,-16.692508697509766,-12.705009460449219,-1.4300079345703125,2,0.03039461871050908,-1.0093549571647065,249.6199951171875,-1.6666629809819007,245.2700042724609,1.4561398812312332,242.25,0.03039461871050908
12685,2023-06-29,248.50999450683597,248.88999938964844,243.6199951171875,246.3300018310547,847200.0,0.0017736411884818892,2.585033942992381,-1.5461068124019777,70.07682676682909,74.83991086038807,-2.7303786950900246,-10.435220805866777,-15.083207378626298,-14.05993370352175,17.05384956446383,5.2700042724609375,12.223152641466868,8.259494781494169,-8.001344075892604,24.520333638880942,0.12907535280078264,16.389914210187555,-9.401922827148468,83.50244501933835,8.076054082979951,8.130419428693392,6,-3.9549942016601847,-14.744995117187528,-17.162494659423857,-13.17499542236331,1.2200012207030682,3,0.04627586621459878,-1.1234513635535646,248.07000732421875,-1.0093549571647065,249.6199951171875,-1.6666629809819007,245.2700042724609,0.04627586621459878
12686,2023-06-30,250.16000366210938,251.38999938964844,249.1999969482422,250.75999450683597,878700.0,0.006639608835643962,1.354840562113916,-0.2752260828177153,71.23197718403301,74.24053098323874,-4.306526499506248,-10.39896840972068,-16.53049675360117,-15.74185569551193,16.479109394301876,2.8800048828124716,11.553863033477398,8.500503540039062,-5.867970658138347,22.868977738216472,1.3162664409503577,15.684740639127767,-10.82489328173827,86.14870437830774,13.029279833905562,7.184237099088703,6,-5.1450042724609375,-15.935005187988281,-19.072505950927734,-15.085006713867188,-1.419998168945284,4,0.052606345816514244,2.585033942992381,248.50999450683597,-1.1234513635535646,248.07000732421875,-1.0093549571647065,249.6199951171875,0.052606345816514244
12687,2023-07-03,250.8999938964844,250.97000122070312,246.8999938964844,248.6999969482422,512800.0,0.002958067730821412,2.478621499135967,-3.6667175300728627,69.6851785582239,73.89404613462095,-5.129776128102577,-9.937836651430018,-17.13526141440275,-16.46331528365633,17.402836267266537,4.070007324218722,10.847371835523063,8.15449371337894,-5.50846187089067,21.81744929764855,1.3230159212441208,14.98597150551376,-11.082687955742216,93.69362646426399,22.909756036889405,6.831477792134806,7,-5.884994506835966,-16.67499542236331,-20.752498626709013,-16.764999389648466,-4.0,0,0.003786417816427523,1.354840562113916,250.16000366210938,2.585033942992381,248.50999450683597,-1.1234513635535646,248.07000732421875,0.003786417816427523
12688,2023-07-05,246.1000061035156,248.72000122070312,245.91000366210938,247.8699951171875,725400.0,-0.019131079751836033,-1.6139586379185533,-0.804541576789965,52.65581115384489,70.6817725972966,-0.011154475379754558,-3.7136977956883754,-12.270122325823166,-11.632283373169145,18.30384359572203,4.989990234375028,9.671004630500903,2.329505920410128,-8.749016975631207,13.408028816451463,-3.209755527610554,7.8687673684308095,-5.819792424817166,31.917755761318528,-33.8134421340106,5.5392614480206674,7,-1.085006713867159,-11.875007629394503,-16.212505340576143,-12.225006103515597,-4.300003051757784,2,0.015928476520624235,2.478621499135967,250.8999938964844,1.354840562113916,250.16000366210938,2.585033942992381,248.50999450683597,0.015928476520624235
12689,2023-07-06,242.4900054931641,245.13999938964844,241.6000061035156,244.22000122070312,1109300.0,-0.014668835923689727,-1.017093348287823,0.9774047828410517,46.893718625850816,67.63975739490746,3.594316414464913,1.0122318888506072,-8.683932545424227,-7.984292114015119,18.64291106545973,4.5,8.379021804677166,-1.9559951782226221,-10.622197610157173,6.710207253711928,-6.289096394189897,2.377106037744653,-1.7654003860276646,9.090909090909644,-52.288246411419436,4.333101215967273,7,2.5249938964843466,-8.265007019042997,-12.602504730224638,-8.615005493164091,-5.060012817382841,3,0.031918801018762544,-1.6139586379185533,246.1000061035156,2.478621499135967,250.8999938964844,1.354840562113916,250.16000366210938,0.031918801018762544
12690,2023-07-07,243.80999755859372,247.13999938964844,241.08999633789062,241.4900054931641,986300.0,0.005443490599726264,-2.878194187007576,-1.3410391878423205,45.12869059119561,64.97970373880767,2.8621999085734444,0.2874279738135215,-9.927134957230294,-9.266375554384098,19.032337246824362,6.0500030517578125,7.502488218107743,-1.0045028686523665,-8.822595349803464,6.813589612498731,-4.913549109227915,2.9045433719231823,7.580001831054716,26.407771017493996,-29.17807055110281,3.9090462405755435,7,2.4300003051758097,-9.584999084472628,-13.922496795654268,-9.934997558593722,-4.860000610351534,4,0.011607406830700606,-1.017093348287823,242.4900054931641,-1.6139586379185533,246.1000061035156,2.478621499135967,250.8999938964844,0.011607406830700606
12691,2023-07-10,248.3500061035156,249.00999450683597,243.88999938964844,243.88999938964844,826800.0,0.018621092614673485,-1.2959584797342503,1.9224232618404353,50.52879113411378,61.7967571570577,-0.8063195447441274,-3.5410046342833823,-14.218024406987979,-13.804760878913697,19.5118611841871,5.199996948242244,6.2960961894011405,2.968505096435507,-4.072605795025453,10.009615987896467,-0.5520503492949729,6.489060542165987,2.833993225097686,73.48184390328252,20.36186802321825,3.5205554457304866,7,-2.1100082397460653,-14.125007629394503,-20.097507476806612,-16.110008239746065,-10.900009155273409,0,0.005556632132508232,-2.878194187007576,243.80999755859372,-1.017093348287823,242.4900054931641,-1.6139586379185533,246.1000061035156,0.005556632132508232
12692,2023-07-11,251.19000244140625,251.9900054931641,248.7100067138672,249.2899932861328,892500.0,0.011435459102452805,-1.1438024523908255,0.4260103800664434,60.81944681134831,59.69249816067912,-3.037699623674939,-5.590192802568822,-17.067030921663218,-16.603929755050956,20.103318400188392,3.6399993896484943,5.755706739004921,5.124501037597668,-1.3304088970750172,11.579410972270352,1.8970460702613252,8.35195600493401,-10.100006103515625,92.66052862560399,36.21018429031665,3.227454967336337,7,-4.650001525878906,-13.419998168945312,-23.38750457763672,-19.115005493164062,-14.169998168945341,1,-0.009753560748555934,-1.2959584797342503,248.3500061035156,-2.878194187007576,243.80999755859372,-1.017093348287823,242.4900054931641,-0.009753560748555934
12693,2023-07-12,251.3800048828125,254.2400054931641,251.1100006103516,253.91000366210938,839200.0,0.0007564092502072572,-1.0390862641404779,-1.3315718886274384,59.993834060573725,58.557141654001455,-3.29868147637859,-5.1287603735312075,-17.308509953739815,-16.783519688765466,20.490977093308008,3.1300048828125,5.659674009704673,4.734003448486334,-1.418170376079246,10.886177273051914,1.657916536203544,7.810090360769124,-10.072008361816415,78.25096107096881,18.724785733877603,3.0760869122827876,7,-3.7150039672851562,-12.485000610351562,-23.740005493164062,-19.305007934570312,-14.510009765625,2,-0.01782166798992857,-1.1438024523908255,251.19000244140625,-1.2959584797342503,248.3500061035156,-2.878194187007576,243.80999755859372,-0.01782166798992857
12694,2023-07-13,249.1300048828125,251.2400054931641,248.8000030517578,251.22000122070312,880300.0,-0.008950592554284098,1.2910768525416585,0.8260859076269857,61.32407010448203,57.5846131359629,-0.9862199610524556,-2.658274467407864,-15.26195367401968,-14.49504942231141,19.99145686444076,2.5800018310546875,4.8913126041856,2.2575035095214844,-3.9110420827352073,8.426049101778176,-0.8267692866068614,5.34177630564983,-7.304728002929693,61.14070682374879,-4.907847709895911,3.0842727961283436,7,-1.4650039672851562,-10.235000610351562,-21.490005493164062,-17.055007934570312,-13.350006103515625,3,-0.029422396690043873,-1.0390862641404779,251.3800048828125,-1.1438024523908255,251.19000244140625,-1.2959584797342503,248.3500061035156,-0.029422396690043873
12695,2023-07-14,249.57000732421875,249.6100006103516,246.4499969482422,248.91000366210938,925100.0,0.0017661559538491023,7.5406631474755015,-0.3157917792217274,61.53121709909572,56.506750904303196,-1.4081264719814612,-2.841505116845667,-15.53632453777044,-14.939298501880415,19.033018092147,3.1600036621094034,3.7165861695993385,2.4420059204101676,-3.72911250589371,8.613124346714045,-0.6435532927417569,5.527565133562092,-7.248141299804701,54.87927135270914,-15.016896117816685,3.0855592131519356,7,-1.9050064086914062,-8.310005187988281,-21.930007934570312,-17.495010375976562,-13.82000732421875,4,-0.0486437243745651,1.2910768525416585,249.1300048828125,-1.0390862641404779,251.3800048828125,-1.1438024523908255,251.19000244140625,-0.0486437243745651
12696,2023-07-17,251.1699981689453,251.6000061035156,248.5399932861328,249.3600006103516,910600.0,0.0064109900940461095,1.2921329050988377,2.7424053266749464,59.72955862163373,55.40057091134874,-3.1846869401771016,-4.318744927010243,-16.8780756811947,-16.423463177655435,18.07155015684957,3.060012817382784,3.2214400029850765,3.8234970092773324,-2.6028983880571843,10.249892406611849,0.6102993106100882,7.0366947079445765,-8.371406565781257,60.59044984976257,-8.037665579204663,3.213197698667257,7,-3.5049972534179688,-6.989997863769531,-23.762500762939453,-19.095001220703125,-15.179992675781222,0,-0.04865231241704093,7.5406631474755015,249.57000732421875,1.2910768525416585,249.1300048828125,-1.0390862641404779,251.3800048828125,-0.04865231241704093
12697,2023-07-18,254.4600067138672,254.66000366210938,250.47999572753903,250.9499969482422,910400.0,0.013098732208887798,1.1381094729283725,1.939234530433347,58.270706687227296,56.02444819283566,-6.611914962814126,-7.482833033930774,-19.70477818723515,-19.57973364278564,16.78745922801024,4.180007934570341,2.772784865221496,6.790005493164074,-0.3810322679868534,13.961043254315001,3.2044866125886244,10.375524373739523,-11.203758555103121,97.56398557014111,30.683149703674985,3.585518880575461,7,-6.5850067138671875,-10.07000732421875,-27.275009155273466,-22.385009765625,-13.690002441406278,1,-0.06684747825520676,1.2921329050988377,251.1699981689453,7.5406631474755015,249.57000732421875,1.2910768525416585,249.1300048828125,-0.06684747825520676
12698,2023-07-19,254.9600067138672,255.6499938964844,252.05999755859372,254.0800018310547,931300.0,0.0019649453226739944,2.1770170818985592,0.2507129442860124,62.211990789546995,57.72647843324636,-6.395511950950038,-7.509371363012406,-19.826691894210654,-19.947159124077984,16.129767462132257,3.589996337890682,2.128651742721928,6.745005035400396,-0.9112206512992884,14.401230722100081,2.9168921920505397,10.573117878750253,-11.019533224902403,92.50013683157746,26.125255740678924,3.8281128433498464,7,-6.5900115966796875,-8.795013427734375,-27.540008544921875,-22.885009765625,-17.290008544921875,2,-0.07036398638606767,1.1381094729283725,254.4600067138672,1.2921329050988377,251.1699981689453,7.5406631474755015,249.57000732421875,-0.07036398638606767
12699,2023-07-20,255.50999450683597,256.6099853515625,252.94000244140625,254.58999633789062,879100.0,0.0021571531945636657,1.3525683348738942,1.0454466638923892,62.358767183662735,59.640931387964926,-5.480748994247136,-7.616598448871628,-19.9302476962948,-20.341027377493447,15.926200805494432,3.66998291015625,1.5137263101307212,6.765992736816429,-1.3808610332688147,14.912846506901673,2.6925658517738214,10.839419621859037,-10.632759385269622,89.17330609976824,23.933670461612166,4.073426885042615,7,-5.260002136230497,-7.885002136230497,-27.04499816894534,-23.43499755859378,-14.939987182617216,3,-0.07295213412542167,2.1770170818985592,254.9600067138672,1.1381094729283725,254.4600067138672,1.2921329050988377,251.1699981689453,-0.07295213412542167
12700,2023-07-21,255.57000732421875,256.5599975585937,254.4600067138672,256.14999389648443,2819300.0,0.00023487463767746242,2.000000000000284,-0.6304214419584786,60.1197299198071,60.706591253041964,-4.1316640620947,-6.963290529770035,-19.521676140622503,-20.24458353964536,15.723213516216223,2.0999908447265057,1.8688113550132073,6.146504974365229,-1.891188835904643,14.184198784635129,2.1276580692302787,10.165351879500179,-9.519497179652802,87.11302292602223,23.505420498813002,4.018846905134946,7,-4.040016174316406,-7.945014953613281,-24.675010681152372,-23.495010375976562,-13.1400146484375,4,-0.07743478490344158,1.3525683348738942,255.50999450683597,2.1770170818985592,254.9600067138672,1.1381094729283725,254.4600067138672,-0.07743478490344158
12701,2023-07-24,254.33999633789062,257.79998779296875,254.3000030517578,255.88999938964844,675900.0,-0.004812814301670909,-3.294487142282093,2.6724809260718243,56.318887375342605,60.20652909348577,-2.1932627867616077,-5.039462461328242,-17.843831382222902,-18.869428156387357,16.209551560762755,3.4999847412109375,2.7535522649348536,4.311994171142572,-3.2590845268043154,11.88307286908946,0.5264548221691427,8.097533520116002,-7.233538672625031,52.73230593488344,-6.7775782149613235,3.7855393489734417,7,-2.2150039672851562,-6.120002746582031,-20.84749984741211,-22.264999389648438,-8.709991455078125,0,-0.07309112450089772,2.000000000000284,255.57000732421875,1.3525683348738942,255.50999450683597,2.1770170818985592,254.9600067138672,-0.07309112450089772
12702,2023-07-25,255.97999572753903,256.64999389648443,251.8300018310547,253.44000244140625,701800.0,0.00644805934285575,1.484538636694296,-1.6387021194908313,70.53197082439918,61.37743317835527,-3.4445818812877462,-6.151338694660183,-18.980304271656735,-20.33970092420668,15.969225814563975,4.819992065429744,3.7422846379612906,5.416493988037075,-2.2520108772465903,13.08499885332077,1.5822415553952283,9.250746420678922,-7.5903144469490655,69.51429907808023,6.245101527419166,3.8342524326418403,7,-3.8550033569335653,-7.76000213623044,-22.247493743896456,-23.86999511718747,-7.709991455078125,1,-0.07809200159395258,-3.294487142282093,254.33999633789062,2.000000000000284,255.57000732421875,1.3525683348738942,255.50999450683597,-0.07809200159395258
12703,2023-07-26,255.3999938964844,257.32998657226557,253.69000244140625,254.9499969482422,835100.0,-0.0022658092067161517,-1.4511793507020234,0.177164621142503,80.69419825383862,63.52966963939489,-2.4969586279213445,-5.392592429502855,-17.913121832259975,-19.649742467092636,15.145123661518484,3.639984130859318,4.248253463307265,4.547492218017595,-3.4018126171428946,12.496797053178085,0.5728398004373503,8.52214463559784,-5.881075834408989,59.79900268115749,-9.896935645205403,3.9746524175802445,7,-3.2750015258789347,-7.18000030517581,-20.01249313354495,-21.634994506835966,-8.049987792968807,2,-0.057282654556182755,1.484538636694296,255.97999572753903,-3.294487142282093,254.33999633789062,2.000000000000284,255.57000732421875,-0.057282654556182755
12704,2023-07-27,255.6100006103516,257.44000244140625,254.4199981689453,256.1300048828125,908600.0,0.0008222659314247593,-1.0827549919760069,-1.1555728866432466,79.61843890250267,65.53936095088454,-1.8898511856189373,-5.2794382778817806,-17.64764147346679,-19.79503710969314,14.283318017751196,3.0200042724609375,4.162132669993355,4.380499267578159,-3.7267855824639184,12.487784117620237,0.3268568425571061,8.434141692599212,-5.097354180568971,63.31671135261735,-11.36517577172404,4.053642425021045,7,-2.4400100708008097,-7.390007019042997,-19.040000915527372,-21.845001220703153,-8.240005493164091,3,-0.07018505691705612,-1.4511793507020234,255.3999938964844,1.484538636694296,255.97999572753903,-3.294487142282093,254.33999633789062,-0.07018505691705612
12705,2023-07-28,260.010009765625,260.14999389648443,256.52999877929693,257.1300048828125,1294700.0,0.01721375980895501,1.2911556216559932,-5.5384254232815024,79.47418198200442,67.73320799092573,-5.2000488000872735,-9.24786342639419,-21.40581341213658,-24.10057883681327,14.432827713976405,4.539993286132841,4.232665189335137,8.205507659912115,-0.6832482707316103,17.09426359055584,3.761129694590238,12.649885625233964,-8.622882372260051,98.31749682261024,22.513720239452965,4.444377965321862,7,-4.695014953613281,-10.615013122558565,-21.980010986328125,-26.245010375976562,-17.660003662109403,4,-0.07476636172172613,-1.0827549919760069,255.6100006103516,-1.4511793507020234,255.3999938964844,1.484538636694296,255.97999572753903,-0.07476636172172613
12706,2023-07-31,263.32000732421875,264.19000244140625,260.0599975585937,260.97000122070307,2141200.0,0.012730269736835886,1.0195640981637484,0.8159729580808064,79.95058420352272,70.14208327051412,-7.381571945133203,-12.144026142695964,-24.130275232737063,-27.26045535128253,14.430487125033933,4.17999267578125,4.558467034500637,10.85750503540038,0.6332756606441308,21.0817344101566,5.745390348022283,15.969619722778475,-10.70607862041706,92.9612049010833,18.49285671806308,5.11211468737811,7,-5.310005187988281,-11.905006408691406,-25.290008544921875,-29.555007934570312,-19.120010375976562,0,-0.07933318421458269,1.2911556216559932,260.010009765625,-1.0827549919760069,255.6100006103516,-1.4511793507020234,255.3999938964844,-0.07933318421458269
12707,2023-08-01,251.8500061035156,256.45999145507807,247.3000030517578,255.47000122070312,2058300.0,-0.0435591709770099,2.2714386920981386,-1.5404194532822293,50.745323158880915,68.86800908932901,4.111650159006047,-0.6315848354188347,-12.1414660464973,-15.715725490946028,14.063968406488106,16.020004272460938,4.615072023168381,-0.6599967956543367,-10.862465102804919,9.542471511496217,-5.761230949229599,4.441237357920954,12.339996337890653,26.939036211844954,-45.10721534284994,5.101234153575279,8,3.8949966430664347,0.7899932861328409,-13.180007934570284,-18.08500671386716,-13.450012207031193,1,-0.024697244669299456,1.0195640981637484,263.32000732421875,1.2911556216559932,260.010009765625,-1.0827549919760069,255.6100006103516,-0.024697244669299456
12708,2023-08-02,250.0200042724609,255.47000122070312,248.3500061035156,250.50999450683597,1883600.0,-0.007266236993071606,-2.718026151186006,0.13535660091048504,51.43040581667788,67.65374671521957,5.774467511643053,1.5885994532369807,-9.815474410215046,-13.783514418545252,13.88576614706949,7.119995117187528,4.620072895878934,-2.6859985351562727,-12.513702907688213,7.141705837375667,-7.599850721422257,2.2278536511097116,14.169998168945341,16.10421148013856,-54.95362535292722,4.913852186265977,8,5.724998474121122,2.6199951171875284,-10.8600044250488,-16.25500488281247,-11.570007324218722,2,-0.006999439925186701,2.2714386920981386,251.8500061035156,1.0195640981637484,263.32000732421875,1.2911556216559932,260.010009765625,-0.006999439925186701
12709,2023-08-03,250.22999572753903,253.13999938964844,248.5399932861328,248.5399932861328,1107600.0,0.0008398986140696341,-4.443786341146303,-3.449053313402631,51.06863337571329,66.64806932143136,5.293402058459492,2.095644712188772,-9.493921057165124,-13.816866557000253,14.545526618645876,4.600006103515625,4.451604543605413,-2.8630065917969034,-11.538945010340711,5.812931826746905,-7.200975801068779,1.4749626174750006,13.622206726074268,17.3475001874598,-53.45355980158813,4.337969209271902,8,5.515007019042997,2.4100036621094034,-11.069995880126925,-16.464996337890597,-12.190002441406222,3,-0.011509370072320557,-2.718026151186006,250.0200042724609,2.2714386920981386,251.8500061035156,1.0195640981637484,263.32000732421875,-0.011509370072320557
12710,2023-08-04,246.63999938964844,250.25999450683597,246.2400054931641,249.9900054931641,1219300.0,-0.01434678655311783,1.0668408293911062,-1.982249268662696,43.109225362900766,65.18032909782671,8.362913844235294,6.227832662635365,-5.265480618945503,-10.069153451410301,15.03183724233772,4.019989013671875,4.008472597612695,-6.594503021240229,-14.70697794058367,1.5179718981032124,-10.650740480911963,-2.538265561568494,16.88115907592777,2.2283786322510655,-66.97823456681658,4.056237459671726,8,8.575004577636719,6.0,-7.479999542236328,-12.875,-9.130004882812472,4,0.0029597621202788194,-4.443786341146303,250.22999572753903,-2.718026151186006,250.0200042724609,2.2714386920981386,251.8500061035156,0.0029597621202788194
12711,2023-08-07,249.72999572753903,250.91000366210938,247.8999938964844,247.94000244140625,1074300.0,0.012528366629651844,-2.21924391895758,-0.5343253805580477,42.760928922189,62.09465777535892,5.084957185959013,3.4219686902554542,-7.6331464809676675,-13.04381628687122,15.18443671994016,4.2700042724609375,3.5566272090056827,-3.573506164550821,-11.53309129793982,4.386078968838206,-7.553298731245349,0.40628640214367806,13.099916619140714,34.148679336555034,-30.17088585504638,3.97979256669451,8,5.485008239746122,2.9100036621094034,-10.569995880126925,-15.964996337890597,-11.819992065429659,0,-0.02955187502615897,1.0668408293911062,246.63999938964844,-4.443786341146303,250.22999572753903,-2.718026151186006,250.0200042724609,-0.02955187502615897
12712,2023-08-08,248.7400054931641,249.38999938964844,244.47000122070312,247.9499969482422,887600.0,-0.0039642423870260846,3.708140468715777,0.4413472112114389,40.62122959321249,57.64210570195601,5.520491504022402,4.447000254261269,-5.91453535925271,-11.853822103603108,15.073496109934975,5.259994506835909,3.1388849899673232,-4.440996551513649,-12.610190595469504,3.7281974924421775,-8.52559357349159,-0.35639952953573584,13.426310579375041,38.81822065873605,-21.030509638164872,4.084597021977914,8,5.589996337890597,3.8999938964843466,-9.120006561279325,-14.515007019042997,-9.070007324218778,1,-0.018252023979498877,-2.21924391895758,249.72999572753903,1.0668408293911062,246.63999938964844,-4.443786341146303,250.22999572753903,-0.018252023979498877
12713,2023-08-09,246.8999938964844,249.6000061035156,246.38999938964844,249.41000366210938,724800.0,-0.007397328761135857,1.2214466737064653,-3.1771931857687683,37.50363752410059,52.962683326578,6.736382650605606,6.254861824646952,-3.454778231328362,-9.851056745122122,14.603770752100537,3.210006713867159,2.8573950369022043,-6.057007598876936,-14.667877980530733,2.5538627827768607,-10.362442789703863,-1.7515724080500377,14.204543284944549,28.027603102445433,-26.950497536885187,4.305435190826905,8,7.430007934570284,5.740005493164034,-7.279994964599638,-12.67499542236331,-8.589996337890682,2,-0.034426894330194746,3.708140468715777,248.7400054931641,-2.21924391895758,249.72999572753903,1.0668408293911062,246.63999938964844,-0.034426894330194746
12714,2023-08-10,241.8000030517578,248.91000366210938,241.5800018310547,246.6499938964844,1621500.0,-0.02065609951721914,-1.7712707501045617,1.9322597509970179,32.565203397040975,47.7505745949154,10.80799162000369,11.359983165599544,2.272311376881021,-4.607853458891185,14.861257170144606,7.3300018310546875,1.875189945376178,-10.790498352050776,-20.624327571656238,-0.9566691324452847,-15.707412961853493,-5.87358374224803,18.30646197202759,2.357997615508029,-46.54948412212292,4.916914609802741,8,11.084999084472656,10.839996337890625,-2.180004119873047,-7.575004577636719,-4.089996337890625,3,-0.0138544502118908,1.2214466737064653,246.8999938964844,3.708140468715777,248.7400054931641,-2.21924391895758,249.72999572753903,-0.0138544502118908
12715,2023-08-11,237.42999267578125,241.72000122070312,236.9499969482422,241.0,1889700.0,-0.018072830110929083,-1.105962718692527,0.7360853738724948,30.1665473548571,42.21901494506366,13.005900392194462,15.572259037416018,7.38212106450834,-0.18373411359198144,15.822565246387189,4.850006103515625,0.5478085880320975,-14.553507995605457,-26.453915586557684,-2.6531004046532303,-20.50371179108157,-8.603304200129344,21.19435529258567,3.438363156818959,-43.12700753660698,5.95020379547611,8,9.275001525878878,13.140007019042969,2.1900062561035156,-3.2049942016601562,0.09001159667965908,4,0.002569180934038684,-1.7712707501045617,241.8000030517578,1.2214466737064653,246.8999938964844,3.708140468715777,248.7400054931641,0.002569180934038684
12716,2023-08-14,238.9499969482422,239.00999450683597,235.8800048828125,237.42999267578125,1166600.0,0.006401905064018498,2.8170619376807515,-0.4257706313791865,29.96942499755913,39.910581816027914,8.566311711794867,13.797213089999133,6.530058501774846,-1.660519688191016,16.555152574835923,3.129989624023466,-0.8001691291704844,-12.422503662109364,-25.67660007304505,0.8315927488263242,-19.04955186757718,-5.79545545664152,17.50691591811227,22.376033471463224,-20.407130742297973,6.62704820546784,8,6.725006103515625,11.085006713867188,1.282501220703125,-4.724998474121094,-2.75,0,-0.006026375642591564,-1.105962718692527,237.42999267578125,-1.7712707501045617,241.8000030517578,1.2214466737064653,246.8999938964844,-0.006026375642591564
12717,2023-08-15,237.4499969482422,238.16000366210938,236.16000366210938,237.1300048828125,626200.0,-0.0062774639847553715,1.2988433172853473,0.21052050394016966,29.334568652065528,37.45548879773765,8.726549350917196,14.711808114264045,8.462228658030199,-0.061077235119711304,16.85267028975973,2.7899932861328125,-2.6480604046073495,-13.072003173828136,-27.612501848438512,1.4684955007822396,-20.342252511133324,-5.801753836522948,16.53768696008723,11.443089837780871,-27.981972078295673,7.270249337305183,8,7.060005187988281,12.585006713867188,2.782501220703125,-3.2249984741210938,-5.339996337890597,1,0.0019372782471227534,2.8170619376807515,238.9499969482422,-1.105962718692527,237.42999267578125,-1.7712707501045617,241.8000030517578,0.0019372782471227534
12718,2023-08-16,237.0200042724609,240.0,236.5399932861328,237.8000030517578,630400.0,-0.0018108767374505064,-2.9769717803462123,-2.4375566258166925,28.705614046617356,34.97070887228255,7.955132793923127,14.470793830312772,9.443716674683202,0.464312264455117,16.86504999455549,3.4600067138671875,-4.983848276187359,-12.604995727539091,-28.17006991127201,2.9600784561938553,-20.38753281940555,-4.822458635672632,14.79475815280648,8.749036810807175,-26.511538374037514,7.782537091866472,8,6.375000000000028,13.014999389648466,5.1349983215332315,-2.495002746582003,-3.510009765624943,2,0.011180465145204321,1.2988433172853473,237.4499969482422,2.8170619376807515,238.9499969482422,-1.105962718692527,237.42999267578125,0.011180465145204321
12719,2023-08-17,236.8699951171875,238.3300018310547,235.97999572753903,237.47000122070312,843700.0,-0.0006328966018452897,1.0258609349925267,0.7692397981141392,20.634494628053375,32.473516568410616,6.717104443135355,13.86353043437984,10.045884851763958,0.7043856629067022,16.762035070324092,2.3500061035156534,-5.906413723515868,-11.823004913330067,-28.119432022504554,4.4734221958443925,-19.97121846791731,-3.674791358742823,13.032596402985291,16.951898205000916,-9.905579670130862,8.148213554587233,8,6.5250091552734375,13.165008544921875,6.410007476806641,-1.2199935913085938,-2.399993896484375,3,0.006079294427704163,-2.9769717803462123,237.0200042724609,1.2988433172853473,237.4499969482422,2.8170619376807515,238.9499969482422,0.006079294427704163
12720,2023-08-18,235.77999877929688,238.4199981689453,235.3999938964844,235.7899932861328,885800.0,-0.004601664880988232,-6.84412341715763,0.016657341945984436,12.963940330653614,29.16274005824002,6.82201420148246,14.11876705721744,11.344201790474642,1.8625761747372849,16.683673384135034,3.020004272460909,-6.842548021263127,-11.92350082397462,-28.852730909231866,5.0057292612826245,-20.388115866603243,-3.458885781345998,12.439882344392686,8.260964752243467,-9.812045700982672,8.464615042628623,8,6.720001220703125,14.014999389648438,7.500003814697266,-0.12999725341796875,-5.69000244140625,4,0.008185630437537172,1.0258609349925267,236.8699951171875,-2.9769717803462123,237.0200042724609,1.2988433172853473,237.4499969482422,0.008185630437537172
12721,2023-08-21,235.75,236.47999572753903,234.1199951171875,236.0,659700.0,-0.00012723207842979534,2.9008550026483744,25.013740458015267,18.72569500431557,26.729902881695917,5.208091621891128,13.370134812855241,11.56809234243309,1.9379748629226015,16.47178097904379,2.360000610351534,-7.883046142694667,-11.023999786376947,-28.453002319919676,6.405002747165781,-19.738501053148326,-2.309498519605569,10.675096911880843,27.721148456476158,10.324748301753527,8.71450126677137,8,6.1100006103515625,13.404998779296875,8.712501525878906,-0.09999847412109375,-3.3500061035155966,0,0.007507971463248886,-6.84412341715763,235.77999877929688,1.0258609349925267,236.8699951171875,-2.9769717803462123,237.0200042724609,0.007507971463248886
12722,2023-08-22,235.9900054931641,237.97000122070312,235.19000244140625,237.19000244140625,573600.0,0.001018050872382048,1.014495878460186,4.799987792968636,20.95237613840709,24.89087383884108,3.318251104060522,12.180229467447163,11.512646174510905,1.6601208757959114,16.7153971930378,2.779998779296875,-8.415120083087771,-9.784494781494118,-27.283200300002107,7.714210737013872,-18.5338475407481,-1.0351420222401373,8.466275131565823,31.802871141190874,13.654653435881702,8.749352759253993,8,5.524993896484347,13.164993286132784,9.932495117187472,-0.34000396728518467,-3.9400024414062784,1,0.0008898319852117531,2.9008550026483744,235.75,-6.84412341715763,235.77999877929688,1.0258609349925267,236.8699951171875,0.0008898319852117531
12723,2023-08-23,240.7700042724609,241.05999755859372,236.00999450683597,236.22000122070312,628500.0,0.02025508991072633,-1.032187648711297,-3.7916788525362106,33.5306562447866,24.998146377479486,-2.7074473311535314,6.585640261402347,6.903697920869746,-3.1373407675561396,16.587671481123696,5.069992065429631,-9.12952425084228,-4.2729965209961165,-21.294130896970643,12.74813785497841,-12.783563708983394,4.237570666991161,2.032470671062214,95.82142385998856,74.36750474374855,8.510567187987267,8,-2.8500061035155966,8.384994506835966,5.36249542236331,-4.910003662109347,-10.460006713867188,2,-0.0359679507764159,1.014495878460186,235.9900054931641,2.9008550026483744,235.75,-6.84412341715763,235.77999877929688,-0.0359679507764159
12724,2023-08-24,237.6699981689453,243.3600006103516,237.63999938964844,240.08999633789062,669500.0,-0.01287538334720284,-3.612912157215043,-0.5318673727065754,34.11265014199364,25.43660224271688,-0.2848460322292965,8.719782040278801,9.986549681632852,-0.1300037930480471,16.250389923989648,5.720001220703153,-9.844859043530107,-6.476002502441418,-23.037039983002217,10.085034978119381,-14.756521242721817,1.8045162378389819,-3.5500030517578125,38.41992360701694,13.93371411965737,8.280518740280403,8,1.0699996948242188,11.485000610351562,9.597496032714844,-1.31500244140625,-7.589996337890625,3,-0.017503276367058507,-1.032187648711297,240.7700042724609,1.014495878460186,235.9900054931641,2.9008550026483744,235.75,-0.017503276367058507
12725,2023-08-25,240.57000732421875,241.3800048828125,237.72999572753903,239.75,667600.0,0.012201831016180664,1.9918077894789736,-0.3388462581259419,33.66622570037184,25.84735787636273,-3.009035419455415,4.520469505077358,7.107244147253283,-3.1216090358702218,15.423667617803943,3.7100067138671875,-10.287821274626396,-2.6039932250976676,-17.43637657821256,12.228390128017224,-10.020184901655114,4.812198451459778,-6.265212097167961,69.80528541680061,44.61873973396573,7.416191676557443,8,-1.8300094604492188,8.584991455078125,8.367485046386719,-3.735015869140625,-10.160003662109375,4,-0.025356469708605833,-3.612912157215043,237.6699981689453,-1.032187648711297,240.7700042724609,1.014495878460186,235.9900054931641,-0.025356469708605833
12726,2023-08-28,242.42999267578125,243.88999938964844,240.8800048828125,241.0,525900.0,0.007731576235335824,-2.604820730236468,1.7438779307778192,39.0868061438357,26.93093981989275,-4.831561091917109,1.0700761710238567,5.214565855375383,-4.905389561352621,13.73497437860422,3.3199920654296875,-10.02280832575309,0.30049285888671307,-11.104680517826381,11.705666235599807,-5.402093829469834,6.00307954724326,-7.944093341064445,83.21830774708286,57.28761535787256,5.702586688356545,8,-3.4249954223632812,6.725006103515625,7.147499084472656,-5.595001220703125,-10.3599853515625,0,-0.050901277526307465,1.9918077894789736,240.57000732421875,-3.612912157215043,237.6699981689453,-1.032187648711297,240.7700042724609,-0.050901277526307465
12727,2023-08-29,245.6300048828125,246.66000366210938,241.8300018310547,241.8300018310547,758000.0,0.013199737259039779,-1.5421041853218598,2.6573584019804515,47.9022329133934,29.063897471756757,-7.542375988770317,-2.761393614778285,1.9800078670354253,-7.928702236237882,14.53653320303903,4.8300018310546875,-9.133151458156078,3.8115051269531364,-6.7884082422578444,14.411418496164117,-1.488451557652354,9.111461811558627,-10.767941545898424,90.3286582736235,61.992040442685266,5.299956684605497,8,-5.2400054931640625,3.524993896484375,4.542488098144531,-8.20001220703125,-12.800003051757812,1,-0.053861542659008554,-2.604820730236468,242.42999267578125,1.9918077894789736,240.57000732421875,-3.612912157215043,237.6699981689453,-0.053861542659008554
12728,2023-08-30,248.2700042724609,248.55999755859372,245.3000030517578,246.16000366210938,1014200.0,0.010747870118342995,1.4237992864071638,0.5552628725851907,61.632496743587836,33.61923104014947,-9.408104638755418,-5.838567184299507,-0.5378772538212218,-10.347552806013283,15.509112549356402,3.259994506835909,-8.229995231732602,6.539004516601523,-3.80156846464277,16.879577497845816,1.3687180259793763,11.70929100722367,-12.700064516035127,97.34438338133144,63.00675145594791,5.170286490622147,8,-6.930007934570284,0.8849945068359659,1.9024887084961222,-10.840011596679659,-13.220001220703097,2,-0.06533210191152472,-1.5421041853218598,245.6300048828125,-2.604820730236468,242.42999267578125,1.9918077894789736,240.57000732421875,-0.06533210191152472
12729,2023-08-31,247.3500061035156,250.19000244140625,247.3500061035156,248.5,1043400.0,-0.003705635610879776,-3.939150279966899,-0.5450206463650312,70.36126224429331,39.99671125277611,-7.649621646798323,-5.423456836920963,0.4680156225587666,-9.225956558861327,16.639746621388547,2.8399963378906534,-7.114788953294976,5.763005828857388,-4.150631437727355,15.676643095442131,0.8061871955650304,10.719824462149745,-10.740861722916378,77.20710427282584,37.351487132179614,4.956818633292365,8,-5.195007324218722,1.8049926757812784,2.8224868774414347,-9.920013427734347,-12.870010375976562,3,-0.0688902693529373,1.4237992864071638,248.2700042724609,-1.5421041853218598,245.6300048828125,-2.604820730236468,242.42999267578125,-0.0688902693529373
12730,2023-09-01,247.3699951171875,249.63999938964844,246.16000366210938,248.88999938964844,631300.0,8.081266698467537e-05,1.3046296717343964,1.3217498606798495,68.4164434473649,45.51790552422604,-6.540477995954632,-5.6770158579688825,0.6310263220628372,-9.071404507079052,17.330500809361904,3.4799957275390625,-5.846836653422486,5.746495056152355,-4.2504997860700655,15.743489898374776,0.7479976350411448,10.744992477263565,-9.402764930507573,69.70990264529452,26.501322174368127,4.998497421111203,9,-4.67999267578125,1.785003662109375,3.3249969482421875,-9.94000244140625,-12.389999389648466,4,-0.06989527277931162,-3.939150279966899,247.3500061035156,1.4237992864071638,248.2700042724609,-1.5421041853218598,245.6300048828125,-0.06989527277931162
12731,2023-09-05,242.3500061035156,247.07000732421875,242.02999877929688,246.58999633789062,995400.0,-0.020293443476415818,-1.0655752057433023,2.7894594187622532,59.28735989875282,49.77734816426445,-0.5429165420282516,-1.3051829777774913,5.770751019206642,-3.9328747764533034,17.912014441533834,5.339996337890625,-4.319292160787143,1.0955055236816236,-8.158840591629996,10.349851638993243,-3.5316675339742005,5.722678581337448,-3.1604986913630455,6.220146345647711,-39.31261656456849,4.627173057655816,9,0.7499923706054972,6.804992675781278,10.004989624023466,-3.745010375976534,-5.740005493164006,1,-0.04926759703198136,1.3046296717343964,247.3699951171875,-3.939150279966899,247.3500061035156,1.4237992864071638,248.2700042724609,-0.04926759703198136
12732,2023-09-06,244.1999969482422,244.69000244140625,241.75,241.75,871200.0,0.007633549816938645,-1.400004982467941,-0.5778307997927065,62.91366156210556,53.04212653285544,-1.2358064793165227,-3.7025719906495738,3.967102944158711,-5.634480476699167,17.959499730180774,2.94000244140625,-2.286541621783016,3.172496795654297,-5.514050101992524,11.859043693301118,-1.1707766531691277,7.5157702444777215,-3.9104400331642637,29.02839146375858,-20.28328060273156,4.343273448823413,9,-0.28499603271484375,1.0899963378905966,10.512504577636719,-3.5749969482421875,-10.470001220703153,2,-0.049672357803486666,-1.0655752057433023,242.3500061035156,1.3046296717343964,247.3699951171875,-3.939150279966899,247.3500061035156,-0.049672357803486666
12733,2023-09-07,238.3999938964844,243.8999938964844,236.1199951171875,242.8699951171875,1246000.0,-0.023751036544800153,1.3828484636055494,-1.824492566780629,52.28699494292895,55.06149817740381,4.685373213614696,1.5051516324216152,9.606773049278416,0.2802501914843276,18.42323511487261,8.080001831054688,-0.9942103906846853,-2.202506256103476,-10.502431013246024,6.097418501039073,-6.35246863467475,1.9474561224677984,11.790008544921847,16.20467372019298,-35.66358641329487,4.149962378571271,9,4.755004882812472,6.395004272460909,15.792507171630831,2.2250061035155966,-6.899993896484403,3,-0.02336406127530466,-1.400004982467941,244.1999969482422,-1.0655752057433023,242.3500061035156,1.3046296717343964,247.3699951171875,-0.02336406127530466
12734,2023-09-08,238.4499969482422,238.97999572753903,236.92999267578125,237.7400054931641,1031800.0,0.00020974434999154745,1.3164020069311964,-0.15883473404654247,54.11909769253695,57.33403950986661,5.316762984175369,1.2556859759347105,9.443680756851705,0.32279894699018996,18.154781788677365,2.050003051757784,0.23782205755438213,-1.9850028991699276,-10.318318369195481,6.348312570855626,-6.1516606341827185,2.1816548358428633,11.45860534667969,17.23373590791459,-38.49197585286208,4.166657735012784,9,4.7050018310546875,5.180000305175781,15.742504119873047,2.1750030517578125,-4.839996337890597,4,-0.014258729041721763,1.3828484636055494,238.3999938964844,-1.400004982467941,244.1999969482422,-1.0655752057433023,242.3500061035156,-0.014258729041721763
12735,2023-09-11,238.0399932861328,240.0200042724609,236.3500061035156,239.52999877929688,1065200.0,-0.0017194534173065046,1.9716386100386785,-2.0986245433054784,53.49190874507022,58.934606465559334,5.9565363057053275,1.8063447556754682,9.719314972678234,0.7836725862971718,17.16261901577028,3.6699981689453125,0.8750090676019511,-2.425506591796875,-10.716872808008986,5.865859624415236,-6.571189699902931,1.7201765163091807,11.592836865234375,17.534210306290237,-40.00990640878234,4.145683108106062,9,5.1150054931640625,4.475006103515625,16.152507781982422,2.5850067138671875,-2.739990234375,0,-0.014955459834493201,1.3164020069311964,238.4499969482422,1.3828484636055494,238.3999938964844,-1.400004982467941,244.1999969482422,-0.014955459834493201
12736,2023-09-12,237.50999450683597,239.7400054931641,236.8500061035156,236.9199981689453,1011800.0,-0.0022265114864953306,-6.918018394648368,-0.39596923675615586,52.29744502820664,59.42296336720524,6.386889320546487,2.343060689267901,10.052822401708994,1.396305383737939,15.982464410658409,2.8899993896484943,1.7446180497842931,-2.8835052490234148,-11.25490597116871,5.487895473121881,-7.069205610096077,1.3021951120492474,11.852578943847618,16.219348911410407,-42.739272815209745,4.18570036107265,9,5.645004272460909,5.005004882812472,16.41750717163083,3.115005493164034,-12.099990844726591,1,-0.010652178172755211,1.9716386100386785,238.0399932861328,1.3164020069311964,238.4499969482422,1.3828484636055494,238.3999938964844,-0.010652178172755211
12737,2023-09-13,237.91000366210938,239.77999877929688,236.1000061035156,237.6699981689453,1152700.0,0.0016841782010226236,-1.17751714361813,0.4067914964050908,45.01742000964444,57.57684373010042,5.337981264625682,2.0862438949406226,9.433063064723285,1.0423369091762993,14.790509020299366,3.6799926757812784,2.464948876193887,-2.5064964294433594,-10.846313750443699,5.83332089155698,-6.676405089943529,1.6634122310568102,11.187718221904277,23.20513322117473,-29.806271669711894,4.1699086605001705,9,5.2350006103515625,4.2449951171875,16.017498016357422,2.714996337890625,-13.010009765624972,2,-0.005464263930675672,-6.918018394648368,237.50999450683597,1.9716386100386785,238.0399932861328,1.3164020069311964,238.4499969482422,-0.005464263930675672
12738,2023-09-14,239.6699981689453,242.05999755859372,238.2700042724609,240.1300048828125,986300.0,0.007397732250618461,-1.3251531732249522,-1.9166507724585162,53.654972717092086,55.72058933818917,2.491828382413047,0.5638694631755357,7.623980521151083,-0.6693777899981797,13.774340219685662,4.149993896484347,2.937423224430205,-0.8790016174316406,-9.074566327946883,7.316563093083602,-4.976783972689276,3.2187807378259947,8.90781508384842,59.89928160698881,4.833866349907879,4.097782355257627,9,3.2000045776367188,2.4850006103515625,13.81500244140625,0.9550018310546875,-16.11000061035159,3,-0.024784088483278288,-1.17751714361813,237.91000366210938,-6.918018394648368,237.50999450683597,1.9716386100386785,238.0399932861328,-0.024784088483278288
12739,2023-09-15,238.30999755859372,240.2700042724609,236.82000732421875,239.00999450683597,1541000.0,-0.005674471651612056,1.1428442805897077,1.5217102862640968,45.62352479525895,53.18804282128851,2.7207680194324553,2.14738015634137,9.034456594716517,0.7075337138714133,12.727898305046653,3.449996948242159,2.816368818888378,-2.3110023498535384,-10.395021147960477,5.773016448253401,-6.353011748906994,1.731007049199917,9.768703408228873,37.08044670425045,-15.454553952314555,4.0420093990534625,9,3.275009155273466,3.8450012207031534,15.175003051757841,2.3150024414062784,-15.860000610351534,4,-0.028576214293818403,-1.3251531732249522,239.6699981689453,-1.17751714361813,237.91000366210938,-6.918018394648368,237.50999450683597,-0.028576214293818403
12740,2023-09-18,237.7100067138672,239.5200042724609,237.2100067138672,238.72999572753903,1003900.0,-0.0025176906167313495,-1.287138734873293,1.457133514986217,40.39090113279193,51.0884362917373,2.0186723936274973,3.0560618865491165,9.636437851271808,1.3635908914300217,11.538318756282335,2.3099975585937216,1.9429054208573007,-3.007493591308588,-10.89180583076336,4.876818648146184,-6.949649711035988,0.9346625284188121,9.889546458423126,27.013471789121663,-20.746358536406586,3.942156119727388,9,2.68499755859375,4.4449920654296875,15.052494049072266,2.9149932861328125,-14.650009155273466,0,-0.01724793230287014,1.1428442805897077,238.30999755859372,-1.3251531732249522,239.6699981689453,-1.17751714361813,237.91000366210938,-0.01724793230287014
12741,2023-09-19,237.5200042724609,238.30999755859372,235.7100067138672,237.1000061035156,958900.0,-0.0007993035044375763,1.6000106812338066,-0.4117673458397027,31.183269265219238,47.562837147638824,1.6220654283205818,3.5684225219526127,9.679903460257293,1.6675638300224307,10.204312221922157,2.599990844726534,0.8280157513428605,-3.2859962463379304,-10.9727939289659,4.400801436290038,-7.129395087651915,0.5574025949760539,9.619567017078424,28.503939656808598,-13.298214426620241,3.8433988413139843,9,2.284996032714872,4.634994506835966,11.117492675781278,3.104995727539091,-11.550003051757784,1,-0.009346586311763994,-1.287138734873293,237.7100067138672,1.1428442805897077,238.30999755859372,-1.3251531732249522,239.6699981689453,-0.009346586311763994
12742,2023-09-20,236.1999969482422,241.13999938964844,235.88999938964844,239.16000366210938,766900.0,-0.005557457479263617,-1.9329593937404899,-7.047665758401453,20.168020322946617,43.99406218986301,1.8862977720355047,5.1700391028473405,10.743458501711189,2.9482847884885928,8.933262335068942,5.25,-0.32900479743423716,-4.616503143310553,-12.276128452263038,3.0431221656419325,-8.44631579778681,-0.7866904888342958,10.253800466756815,7.716392769005664,-25.942220394748944,3.829812654476249,9,2.6850051879882812,5.9550018310546875,11.655006408691406,4.4250030517578125,-12.039993286132812,2,-0.04568159790661297,1.6000106812338066,237.5200042724609,-1.287138734873293,237.7100067138672,1.1428442805897077,238.30999755859372,-0.04568159790661297
12743,2023-09-21,232.1100006103516,235.2400054931641,231.91000366210938,235.2400054931641,1028400.0,-0.017315818758400825,1.127793377793396,1.0574316835664246,17.4358559699415,39.91814644290796,5.57667506368611,9.041549354378759,14.518063667810878,6.952778045302836,8.64639132323927,4.2899932861328125,-1.0786788094999338,-8.273499298095686,-16.86643424897744,0.3194356527860691,-12.56996677353655,-3.9770318226548227,13.69916936257951,2.1668151767990027,-24.909867274375692,4.296467475440877,9,4.874999999999972,8.940002441406222,15.162502288818331,8.514999389648409,-8.850006103515625,3,-0.031062886971297665,-1.9329593937404899,236.1999969482422,1.6000106812338066,237.5200042724609,-1.287138734873293,237.7100067138672,-0.031062886971297665
12744,2023-09-22,233.50999450683597,235.1499938964844,232.02999877929688,232.0800018310547,994900.0,0.0060315966257507014,-3.078428243741934,-0.4568659568659659,22.033878475179165,36.42280974625339,3.802078961325037,7.709172048347426,12.884979290661988,5.412761132195072,8.868570319694726,3.1199951171875284,-2.1573066450500846,-6.665505218505842,-15.72379279775916,2.392782360747475,-11.194649008132501,-2.1363614288791837,11.187242161229392,17.33468673179101,-4.169519947030569,4.529143789626655,9,3.4750061035155966,7.540008544921847,13.20500946044919,10.360008239746065,-9.929992675781278,4,-0.04261058276865726,1.127793377793396,232.1100006103516,-1.9329593937404899,236.1999969482422,1.6000106812338066,237.5200042724609,-0.04261058276865726
12745,2023-09-25,234.47000122070312,235.1499938964844,232.72999572753903,232.72999572753903,577100.0,0.004111201817698085,-1.7815983092613286,1.2167932903666354,30.98454532198835,34.05470977889581,2.5506409549539057,6.607506817421154,11.68404687325662,4.4992370617653705,9.102756145196434,2.4199981689453693,-2.490466791644309,-5.400498199462902,-14.806949502946821,4.0059531040210175,-10.103723851204848,-0.6972725477209565,9.204256806885752,27.735631024786038,4.120543696111945,4.703225651741956,9,2.5149993896484375,6.5800018310546875,12.245002746582031,9.400001525878906,-10.350006103515625,0,-0.05126457205562385,-3.078428243741934,233.50999450683597,1.127793377793396,232.1100006103516,-1.9329593937404899,236.1999969482422,-0.05126457205562385
12746,2023-09-26,230.08999633789062,234.05999755859372,230.08999633789062,232.97000122070312,837000.0,-0.01868044892740739,-1.7569406179798897,-1.6551699946506442,19.65593258047919,31.23676673121078,6.445215108345991,10.556886111283518,15.715682268407022,8.935695068957727,10.0955074298959,4.3800048828125,-3.0410798348609376,-9.163503265380854,-19.441530502148453,1.1145239713867454,-14.302516883764667,-4.02448964699704,12.643121340459885,0.0,-21.983112038471987,5.139013618383807,9,5.9850006103515625,10.050003051757812,16.05750274658203,13.780006408691406,-5.5500030517578125,1,-0.03055325694809108,-1.7815983092613286,234.47000122070312,-3.078428243741934,233.50999450683597,1.127793377793396,232.1100006103516,-0.03055325694809108
12747,2023-09-27,232.3999938964844,232.8500061035156,230.0,231.4900054931641,801700.0,0.010039539290537025,2.1491557144183555,-0.3159676598991226,34.81782126839386,29.143749903577643,3.6558826651052527,7.594271747750156,12.970911935544962,6.776151608513345,10.796527399851048,2.8500061035155966,-3.5256533198027284,-6.192005157470675,-16.445002868402383,4.060992553461034,-11.318504012936529,-1.0655063020048203,9.068811647820127,45.801362224053825,22.13360336691842,5.126498855465856,9,3.1700057983398153,7.695007324218722,13.107505798339815,13.835006713867159,-0.6899871826172159,2,-0.027667783324664463,-1.7569406179798897,230.08999633789062,-1.7815983092613286,234.47000122070312,-3.078428243741934,233.50999450683597,-0.027667783324664463
12748,2023-09-28,232.0500030517578,233.97000122070312,227.0,229.58999633789062,1078900.0,-0.001505984741473343,1.212697728379154,2.703338531448597,34.04786970240028,27.857566004371122,3.141688679025947,7.027077567494587,12.856980048489476,7.226271385372058,11.364741904993302,6.970001220703125,-3.9693834172448987,-5.730995941162121,-15.304185746579464,3.842193864255222,-10.517590843870806,-0.9444010384534351,8.042545827230185,61.96327403307862,35.933326058151685,4.786594902708672,9,2.0199966430664062,6.5449981689453125,13.284996032714844,17.104995727539062,1.0599975585937784,3,-0.03400128974740246,2.1491557144183555,232.3999938964844,-1.7569406179798897,230.08999633789062,-1.7815983092613286,234.47000122070312,-0.03400128974740246
12749,2023-09-29,230.30999755859372,234.44000244140625,228.75,233.69000244140625,827100.0,-0.007498407542688046,1.331965880381219,-1.373981974829281,31.930818260612043,26.91755679635114,4.053861694635316,7.826291396213975,14.085548249195568,9.08412898521209,11.609787135475761,5.69000244140625,-4.2520405014541325,-6.619001007080101,-15.622511378375322,2.38450936421512,-11.120756192727697,-2.1172458214325047,7.94959447733595,40.61349739196159,12.950857190916011,4.501755185647603,9,3.760002136230497,8.285003662109403,13.227500915527372,18.845001220703153,0.8399963378906818,4,-0.03061092929743159,1.212697728379154,232.0500030517578,2.1491557144183555,232.3999938964844,-1.7569406179798897,230.08999633789062,-0.03061092929743159
12750,2023-10-02,230.0800018310547,231.27999877929688,228.3999938964844,229.82000732421875,1187800.0,-0.0009986354477752313,1.165426645633135,-0.07692134060457156,32.38503090104277,27.051085866998196,3.4505873852385207,7.056330688901255,13.788954696297196,9.437903457834182,12.175369399825808,2.8800048828124716,-5.02994178595543,-5.9844970703125,-14.036921996597954,2.067927855972954,-10.010709533455213,-1.9582846071697873,6.603247319844826,41.39786048877331,11.78012782495638,4.026212463142725,10,3.9899978637695312,8.514999389648438,13.867496490478516,19.074996948242188,-0.19000244140625,0,-0.02825104289060676,1.331965880381219,230.30999755859372,1.212697728379154,232.0500030517578,2.1491557144183555,232.3999938964844,-0.02825104289060676
12751,2023-10-03,230.41000366210938,231.1300048828125,228.8300018310547,229.22000122070312,1072600.0,0.00143429167432374,-1.3350270320511828,4.577029168378426,32.159838439682744,28.3835101021911,2.2417087401090043,6.098629132828307,12.964994101814113,9.226872368317288,13.55390421385922,2.3000030517578125,-5.500140034784977,-5.0574951171875,-12.915911749944001,2.8009215155690015,-8.986703433565765,-1.128286800809235,4.917590607664209,45.83336751519725,14.768140799035208,3.9292083163782507,10,0.7099990844726562,8.18499755859375,13.537494659423828,18.7449951171875,-1.400009155273409,1,-0.027299199014579334,1.165426645633135,230.0800018310547,1.331965880381219,230.30999755859372,1.212697728379154,232.0500030517578,-0.027299199014579334
12752,2023-10-04,232.07000732421875,232.88999938964844,229.0800018310547,230.57000732421875,969300.0,0.007204564193070917,1.4267623018534177,1.2605016156331743,31.83558434529796,29.983479921675148,-0.07346875570115685,3.6715236325073874,10.767266533283362,7.710272276394392,14.740301536547573,3.80999755859375,-5.783306640419539,-2.7909919738769418,-9.616092295162503,4.034108347408619,-6.203542134519722,0.6215581867658386,2.0917237477865456,68.14523737253583,39.04492090810696,3.412550160642774,10,-0.9950103759765625,6.524993896484375,12.009990692138672,17.084991455078125,-3.57000732421875,2,-0.03244716594318864,-1.3350270320511828,230.41000366210938,1.165426645633135,230.0800018310547,1.331965880381219,230.30999755859372,-0.03244716594318864
12753,2023-10-05,232.8300018310547,234.67999267578125,230.6100006103516,231.6699981689453,1066200.0,0.003274850186798073,-1.48170340252517,0.7733357747395834,36.51575327910158,31.592577122110974,-0.8052736583755404,2.6064790765294106,9.485990673767219,7.08965673421153,14.73264191352259,4.069992065429659,-5.864017946306717,-1.7524978637695199,-8.422362547039938,4.917366819500899,-5.087430205404729,1.5824344778656894,-5.8300018310546875,70.54154133237425,40.69706479397618,3.334932341635206,10,-1.7550048828125,5.7649993896484375,11.942497253417969,16.324996948242188,-0.3399963378905966,3,-0.004810355660264887,1.4267623018534177,232.07000732421875,-1.3350270320511828,230.41000366210938,1.165426645633135,230.0800018310547,-0.004810355660264887
12754,2023-10-06,235.0500030517578,236.47000122070312,231.55999755859372,231.94000244140625,1132000.0,0.009534858923868406,-1.5374627895514805,2.6810265449475152,43.938005090898976,33.03185042976771,-3.111007377184876,0.12511322228067456,6.752986836400112,5.011383318194646,14.538570374838603,4.910003662109403,-5.56955823700585,0.6375030517578182,-5.786083865568912,7.061089969084549,-2.574290406905533,3.849296510421169,-7.896403198242183,82.40400396312172,50.045037370007535,3.211793458663363,10,-3.31500244140625,3.5449981689453125,10.197494506835938,14.104995727539062,-2.9400024414062216,4,-0.008253573351279742,-1.48170340252517,232.8300018310547,1.4267623018534177,232.07000732421875,-1.3350270320511828,230.41000366210938,-0.008253573351279742
12755,2023-10-09,234.47999572753903,235.05999755859372,231.3699951171875,233.83999633789062,917700.0,-0.0024250470828254267,3.0999957614547666,0.20578754470921531,43.18994725054759,35.6467409486642,-2.8378650694261296,0.4371526489334485,6.650943858410216,5.77345537552327,14.595918679968523,3.6900024414062216,-4.771635556142343,0.24549560546873295,-5.948030661658493,6.4390218725959585,-2.8512675280948656,3.3422587390323315,-6.953739819335908,73.95280560021533,39.40814913986203,3.096763133563609,10,-2.7449951171874716,3.8400039672851847,11.175003051757841,14.675003051757841,1.949996948242216,0,-0.014201645734095103,-1.5374627895514805,235.0500030517578,-1.48170340252517,232.8300018310547,1.4267623018534177,232.07000732421875,-0.014201645734095103
12756,2023-10-10,234.97999572753903,237.57000732421875,234.42999267578125,235.7400054931641,953700.0,0.0021323780668309755,-2.376331030861868,-1.1875163912930868,47.16278785882988,37.018403903157086,-2.8734460404733397,-0.2762714622025726,5.364139938365128,5.4168874176698125,14.493540457159703,3.1400146484375,-4.121208079574245,0.8719955444335596,-5.140548391189725,6.884539480056844,-2.1342764233780827,3.878267512245202,-7.095990006835905,69.4934049363675,30.251642706536103,3.006271967811642,10,-2.694992065429659,2.055007934570341,10.942504882812528,14.175003051757841,2.540008544921875,1,-0.021661402802102714,3.0999957614547666,234.47999572753903,-1.5374627895514805,235.0500030517578,-1.48170340252517,232.8300018310547,-0.021661402802102714
12757,2023-10-11,236.6100006103516,236.9600067138672,234.9199981689453,235.47999572753903,820500.0,0.006936781481188481,1.2294967148050562,-1.4868294249919327,61.81722158733002,40.10388744592706,-4.295138768880378,-2.1172135963321637,3.3198187366153036,3.9682336466227923,14.236708255837438,2.040008544921875,-3.8591741641909607,2.5670005798340014,-3.298797289014715,8.432798448682718,-0.3658983545903425,5.499899514258345,-8.144834793437525,86.20681339352107,40.528969856201726,2.9328989344243537,10,-3.6250000000000284,-0.7649993896484659,9.517498016357393,12.544998168945284,2.410003662109318,2,-0.03212039256122268,-2.376331030861868,234.97999572753903,3.0999957614547666,234.47999572753903,-1.5374627895514805,235.0500030517578,-0.03212039256122268
12758,2023-10-12,233.72999572753903,236.0,232.41000366210938,236.0,1087300.0,-0.012171949095065249,2.16298641499795,-2.0088446580965,50.53606484235561,42.17113706612079,-1.2871202132215558,0.3109043757893062,5.802494541793976,7.008616314770762,14.690004492129361,4.199996948242216,-2.922420558311984,-0.016004180908225862,-5.249634484305119,5.217626122488667,-2.6328193326066582,2.6008109707902065,-4.718539420186687,38.06445102922745,-10.736008146829334,2.6168151516984466,10,-0.7449951171874716,1.7200012207031534,10.872501373291044,15.425003051757841,6.190002441406278,3,-0.022376228225476358,1.2294967148050562,236.6100006103516,-2.376331030861868,234.97999572753903,3.0999957614547666,234.47999572753903,-0.022376228225476358
12759,2023-10-13,231.5,234.8600006103516,230.6300048828125,234.0,1098200.0,-0.009540905182484849,1.004736731727411,1.1013195130640394,43.184947094949045,43.3711277543326,1.2621585832057463,2.1128817876452786,7.594286693693334,9.398987237385228,15.01921574473766,4.229995727539091,-2.6822247902314587,-1.9055000305175724,-6.761366735655173,2.950366674620028,-4.333433383086373,0.5224333220512278,-1.9750306316356614,12.535948287234511,-37.32095025583465,2.4279333525687985,10,1.7000045776367188,3.029998779296875,12.474998474121094,17.654998779296875,8.1199951171875,4,0.004276481611939831,2.16298641499795,233.72999572753903,1.2294967148050562,236.6100006103516,-2.376331030861868,234.97999572753903,0.004276481611939831
12760,2023-10-16,233.6100006103516,235.57000732421875,231.55999755859372,233.55999755859372,1047300.0,0.009114473478840646,1.0201476675673429,-0.020001220703147738,59.01640241295182,46.35519041802917,-0.3290571032403591,-0.33732498685492374,5.177300109367678,7.531439326642953,15.289312889884155,4.07000732421875,-2.3263922131721984,0.4095008850098054,-4.007568567955246,4.826570337974857,-1.7990338414727205,2.6180356114923313,-3.6023289646360013,42.939404599622236,-12.677784176638141,2.2085347264825255,10,-0.28499603271487217,0.9199981689452841,9.782497406005831,15.544998168945284,8.19999694824213,0,-0.006420957990158627,1.004736731727411,231.5,2.16298641499795,233.72999572753903,1.2294967148050562,236.6100006103516,-0.006420957990158627
12761,2023-10-17,235.3000030517578,235.92999267578125,231.67999267578125,232.3600006103516,801700.0,0.007234289786356651,1.0238183469573114,58.796460176923745,57.67197817590536,49.2259008436522,-1.399655718570159,-2.3211800470843684,3.094005226104514,6.113422844146896,15.213539574395613,4.25,-1.6828273520606558,2.2105033874511832,-1.8464143312519639,6.26742110615433,0.1820445280996239,4.238962246802743,-4.838591265332042,73.77562113859942,16.21798091295139,2.02845885935157,10,-1.2099990844726562,-0.7700042724609375,7.534996032714844,13.854995727539062,5.399993896484375,1,0.004802335781418865,1.0201476675673429,233.6100006103516,1.004736731727411,231.5,2.16298641499795,233.72999572753903,0.004802335781418865
12762,2023-10-18,225.41000366210938,233.17999267578125,225.17999267578125,233.17999267578125,1145200.0,-0.042031446074707324,1.059204970798132,-2.642851211360029,38.32630932293194,49.42707373741113,8.321351056099303,7.0821168209307075,12.499595905798742,16.222096568815118,16.38422862026442,10.120010375976562,-1.2442945188852264,-7.139996337890636,-12.200816518479115,-2.0791761573021574,-9.670406428184862,-4.609586247596411,12.160003662109375,2.125793259060781,-52.607752288366584,2.5304100902942346,10,5.964996337890625,8.209991455078125,17.42499542236328,23.7449951171875,16.44000244140622,2,0.053724326399038125,1.0238183469573114,235.3000030517578,1.0201476675673429,233.6100006103516,1.004736731727411,231.5,0.053724326399038125
12763,2023-10-19,224.8999938964844,228.7400054931641,224.0,224.80999755859372,1309000.0,-0.0022625870961320294,-4.5438937768815135,-0.01158255664613252,40.058803209446324,48.99605130613862,8.479951441119027,7.403876080285698,12.568601293869705,16.899259352962247,16.87153880743153,4.740005493164091,-0.8201841769810017,-7.289505767822249,-13.400519351705356,-1.1784921839391416,-10.345012559763802,-4.233998975880695,12.422213134765599,7.54396017619907,-46.95254182316997,3.0555067919415597,10,5.885009765624972,8.130004882812472,17.750007629394503,24.25500488281247,16.90000915527341,3,0.06278350715507619,1.059204970798132,225.41000366210938,1.0238183469573114,235.3000030517578,1.0201476675673429,233.6100006103516,0.06278350715507619
12764,2023-10-20,223.55999755859372,226.7400054931641,222.63999938964844,225.22999572753903,2513300.0,-0.005958187524484515,-1.3361894701149515,-18.5562902678757,38.488702201154005,48.47369074509488,8.961038184110294,8.390403492140251,13.60734292721338,18.42697901926772,17.470433003213913,4.100006103515653,-0.5409079499528957,-8.132002258300815,-15.316207028507847,-0.9477974880937836,-11.724104643404331,-4.5398998731972995,13.229321191406285,6.9224878383139465,-47.197226348005735,3.5921023851035168,10,6.545005798339872,8.330001831054716,18.95250320434573,25.595001220703153,17.69000244140628,4,0.07317946318219892,-4.5438937768815135,224.8999938964844,1.059204970798132,225.41000366210938,1.0238183469573114,235.3000030517578,0.07317946318219892
12765,2023-10-23,222.4499969482422,225.8800048828125,222.32000732421875,225.5,1586600.0,-0.004965112821942119,-1.1510674294565353,1.826351135273425,36.32302255939524,47.26927237849104,9.147035445511733,9.015977501466637,14.53785935923986,19.79472071823875,18.121734533882794,3.55999755859375,-0.49090335999503054,-8.641002655029297,-16.79264558204403,-0.48935972801456273,-12.716824118536664,-4.56518119152193,13.490362640136738,0.9551048047859507,-51.97330263059394,4.075821463507373,10,7.190010070800781,9.280006408691406,19.420005798339844,26.705001831054688,18.3800048828125,0,0.07718587729601212,-1.3361894701149515,223.55999755859372,-4.5438937768815135,224.8999938964844,1.059204970798132,225.41000366210938,0.07718587729601212
12766,2023-10-24,223.05999755859372,226.0,217.5,225.50999450683597,2174500.0,0.0027421920374017805,3.9562567563359416,0.8032768842084385,33.939387015948554,44.1717352038931,7.452027840064602,8.276651219123124,13.702760478199139,19.396731725387014,18.55180426705674,8.5,-0.8068265053165646,-7.679502105712913,-16.584356294747238,1.225352083321411,-12.131929200230076,-3.227075011195751,11.790733848652394,35.45918466646667,-14.902273151745156,4.452427094517157,10,3.6900024414062784,6.260002136230497,18.215003967285185,26.095001220703153,19.150009155273466,1,0.08405810187940443,-1.1510674294565353,222.4499969482422,-1.3361894701149515,223.55999755859372,-4.5438937768815135,224.8999938964844,0.08405810187940443
12767,2023-10-25,225.97000122070312,226.8999938964844,219.00999450683597,221.6999969482422,2168900.0,0.013045833829281817,1.5742292804958253,-1.7428610576533416,38.6423934247816,42.85021615749599,3.2117709778437984,5.122882237336967,10.645188885129357,16.602850171851685,18.879670434152278,7.8899993896484375,-1.0368302959404332,-4.4479988098144645,-13.562263715077506,4.666266095448577,-9.005131262445985,0.1091336428170564,7.145657045818382,75.35584591888662,26.40909343043394,4.557132452631524,10,0.7449951171875,3.3499984741210938,15.009998321533203,23.18499755859375,19.270004272460966,2,0.0651856248527094,3.9562567563359416,223.05999755859372,-1.1510674294565353,222.4499969482422,-1.3361894701149515,223.55999755859372,0.0651856248527094
12768,2023-10-26,224.16000366210938,229.4900054931641,223.25999450683597,226.8500061035156,1304400.0,-0.008009901972899192,-1.775047747215064,-0.6299765222145525,31.72207001007527,41.57656314806557,3.9353496490397504,6.652553205182073,12.297405721884559,18.576785864120126,18.371062874139483,6.230010986328125,-1.5163127458528152,-5.863496398925776,-15.35552239078308,3.628529592931528,-10.609509394854427,-1.1174834029971237,7.3940887777599755,55.54629366855978,10.384213839603753,4.746012995928654,10,2.55499267578125,3.375,16.359996795654297,24.9949951171875,23.410003662109375,3,0.07891685471272325,1.5742292804958253,225.97000122070312,3.9562567563359416,223.05999755859372,-1.1510674294565353,222.4499969482422,0.07891685471272325
12769,2023-10-27,223.25999450683597,227.0399932861328,222.2100067138672,224.16000366210938,1118800.0,-0.0040150300703512,-2.220007425981781,0.3345755904975765,31.37451581755542,38.50524241524374,3.960034336208622,7.375456452786153,13.030758856925274,19.583195179041468,18.047117406688347,4.829986572265625,-2.581018958443991,-6.411005401611305,-16.37035379719609,3.5483429939734776,-11.390679599403683,-1.431331203818928,6.888688689046461,48.03996553729633,6.250396027171114,4.979674197792387,10,3.455001831054659,4.275009155273409,15.757507324218722,24.790008544921847,21.360000610351534,4,0.08304223327549254,-1.775047747215064,224.16000366210938,1.5742292804958253,225.97000122070312,3.9562567563359416,223.05999755859372,0.08304223327549254
12770,2023-10-30,223.5800018310547,226.6199951171875,222.52999877929688,224.1100006103516,921400.0,0.0014333392998848726,-2.110257600371316,0.5888815421393107,30.961954998343714,35.53746206218133,2.310638304934031,6.897137088681177,12.579517155363988,19.253414000214775,17.639579081908387,4.089996337890625,-3.250337861941887,-5.765998077392567,-16.08681426516131,4.554818110376175,-10.926406171276938,-0.6055899835081959,5.910003662109403,50.70891614287502,11.910485449211905,5.160408093884374,10,1.7599945068359375,3.9550018310546875,15.4375,24.470001220703125,23.30999755859375,0,0.0790321049478182,-2.220007425981781,223.25999450683597,-1.775047747215064,224.16000366210938,1.5742292804958253,225.97000122070312,0.0790321049478182
12771,2023-10-31,224.1199951171875,224.75,221.82000732421875,223.3000030517578,1767500.0,0.0024152128173826615,1.8172981696805195,-1.5471584038693245,28.35355936775234,34.429378733828045,0.020097511223326592,6.178526908601668,11.912825590760576,18.69758651990807,17.255649886978873,2.92999267578125,-3.6068147784641553,-4.911504364013666,-15.476264394952807,5.6532556669254745,-10.19388437948325,0.3708756514559184,4.171009826660168,48.759496693446906,15.29870287014375,5.282380015469576,10,-0.6249923706054688,3.415008544921875,14.897506713867188,23.930007934570312,23.45001220703125,1,0.07455830393504104,-2.110257600371316,223.5800018310547,-2.220007425981781,223.25999450683597,-1.775047747215064,224.16000366210938,0.07455830393504104
12772,2023-11-01,224.5399932861328,225.44000244140625,221.83999633789062,224.9900054931641,931800.0,0.0018739879443854246,4.333318262992518,-0.5488006847913408,32.58810659290336,33.59930133198994,-0.599314231952718,5.444622930243725,11.360660036571346,18.256052099424267,17.36379350414158,3.600006103515625,-4.586158244280256,-4.1150054931640625,-14.760224596457874,6.530213610129749,-9.437615044810968,1.2076040584828434,2.671911163330094,35.46266768259311,2.4774546694402346,5.322609551646902,11,-1.0449905395507812,2.9950103759765625,13.5675048828125,22.600006103515625,25.07000732421878,2,0.0786942814468572,1.8172981696805195,224.1199951171875,-2.110257600371316,223.5800018310547,-2.220007425981781,223.25999450683597,0.0786942814468572
12773,2023-11-02,231.7100067138672,232.0800018310547,225.8800048828125,227.1699981689453,1282000.0,0.03193201051982575,1.348484235470913,-10.088634205885706,50.33515240509534,34.91557357687231,-7.489321723760952,-1.9116091003042754,3.9849731773872463,11.06989114612972,17.35935978640159,7.540008544921875,-5.576150354538385,3.1110076904296875,-7.453211760561686,13.675227141421061,-2.1711020350660135,8.393117415925389,-14.210006713867188,96.39380784325972,58.309410406499275,5.2821097254956895,11,-6.920005798339844,-4.1750030517578125,6.122493743896484,15.384994506835938,18.689987182617216,3,0.0583919485014075,4.333318262992518,224.5399932861328,1.8172981696805195,224.1199951171875,-2.110257600371316,223.5800018310547,0.0583919485014075
12774,2023-11-03,233.1100006103516,237.57000732421875,231.97000122070312,234.38999938964844,1098400.0,0.006042008786496744,-2.1460730022116685,-0.2819375264675571,49.18354085335528,36.34452005397899,-8.260909151327184,-3.651615374072094,2.49127111240594,9.584605329861091,18.041586433791213,5.8600006103515625,-5.234712014281627,4.608001708984403,-5.740234670240056,14.956238088208863,-0.5661164806278407,9.782119898596648,-15.318400573730486,71.68249705481169,32.79895363280202,5.174118189612234,11,-5.574996948242216,-5.574996948242216,3.222499847412081,12.485000610351534,18.63999938964841,4,0.062030829548310074,1.348484235470913,231.7100067138672,4.333318262992518,224.5399932861328,1.8172981696805195,224.1199951171875,0.062030829548310074
12775,2023-11-06,231.1499938964844,233.9499969482422,230.5500030517578,233.0,1043600.0,-0.00840807648206987,-1.2295131176082128,1.4453186467348644,43.28260741776987,37.382655654181356,-5.51722112305643,-2.0594652823706667,4.2393718827456155,11.449292271180354,18.595876708247967,3.399993896484375,-4.951219772455289,2.8144950866699503,-7.231498800312778,12.860488973652679,-2.208501856821414,7.8374920301613145,-12.567257568359395,59.23800998263907,23.74493590381386,5.022996943491357,11,-2.8599929809570597,-3.6149902343750284,5.1825065612792685,14.445007324218722,21.44000244140622,0,0.058273854970272376,-2.1460730022116685,233.1100006103516,1.348484235470913,231.7100067138672,4.333318262992518,224.5399932861328,0.058273854970272376
12776,2023-11-07,229.88999938964844,231.3500061035156,229.0800018310547,230.7400054931641,1093600.0,-0.005450982219797229,1.1932330827067996,0.45946124280367134,60.062872172483075,39.7627088483704,-3.5609799494635865,-1.2652210416800642,5.208488097280878,12.568309424184719,19.529635477913295,2.270004272460909,-4.495382715839781,1.8090003967285213,-7.775539756084527,11.39354054954157,-2.9832696796779885,6.601270473135031,-10.54777222167968,51.176080288529626,10.988775060951106,4.792270076406519,11,-0.1949920654296875,-2.3549957275390625,6.442501068115234,15.705001831054688,29.409988403320312,1,0.07394841030551369,-1.2295131176082128,231.1499938964844,-2.1460730022116685,233.1100006103516,1.348484235470913,231.7100067138672,0.07394841030551369
12777,2023-11-08,229.00999450683597,230.97000122070312,227.9600067138672,230.0,1204200.0,-0.003827938949710119,1.0545981949890897,1.1647039816177067,59.080859373156294,42.80257433315719,-2.4634625764002465,-1.0369479656828844,5.678229932856539,13.281787591800366,20.492963103305712,3.0099945068359375,-3.839319777509445,1.3089958190918196,-7.415830907044608,10.033822545228247,-3.053417543976394,5.671409182160033,-8.938656132617211,26.774927034548533,-16.81691880509151,4.362413363068208,11,0.6850128173827841,-1.474990844726591,5.847507476806612,16.58500671386716,29.330001831054602,2,0.08104455378618325,1.1932330827067996,229.88999938964844,-1.2295131176082128,231.1499938964844,-2.1460730022116685,233.1100006103516,0.08104455378618325
12778,2023-11-09,228.5,230.17999267578125,227.66000366210938,229.5,1121200.0,-0.002226953054752956,1.13559716546837,1.0100954054345939,61.33027131224084,46.13099161034445,-1.422711347408466,-0.9895985951173145,5.678468384410053,13.683350199330562,21.091583789249498,2.519989013671875,-3.1191707578734906,1.0605010986328125,-7.204890434499276,9.325892631764901,-3.0721946679332177,5.193196865198843,-7.728714867781235,8.476246493251336,-38.111828689148844,4.1326957665660435,11,1.19500732421875,-0.964996337890625,6.334999084472656,17.095001220703125,29.160003662109432,3,0.09238512302123225,1.0545981949890897,229.00999450683597,1.1932330827067996,229.88999938964844,-1.2295131176082128,231.1499938964844,0.09238512302123225
12779,2023-11-10,232.4900054931641,232.6300048828125,228.44000244140625,229.4600067138672,1178300.0,0.01746173082347524,1.5317253969132045,-3.0299987792969034,70.34035476032969,50.506369361676235,-4.431803315838238,-5.166522808649603,1.244219811188458,9.593122330672799,21.35861802227517,4.19000244140625,-2.6054464710126126,5.001006317138689,-3.3778549771677717,13.37986761144515,0.8115756699854728,9.190436964291905,-11.046771473265323,76.78866433296749,23.41921637806903,4.189430647153227,11,-2.794998168945341,-4.955001831054716,2.3449935913085653,13.104995727539034,26.099990844726477,4,0.07703551972193035,1.13559716546837,228.5,1.0545981949890897,229.00999450683597,1.1932330827067996,229.88999938964844,0.07703551972193035
12780,2023-11-13,232.1100006103516,232.8999938964844,231.2100067138672,231.50999450683597,747600.0,-0.0016344998659465482,-1.8166882836142677,0.19802189611932897,68.50714291509327,54.96787864471411,-3.033586588133204,-5.169709750968963,1.16576218979867,9.916780690788954,21.88156560930422,1.689987182617216,-1.660223937193166,4.696001434326206,-3.476478051514931,12.868480920167343,0.6097616914056516,8.78224117724676,-10.021695658280038,84.92376415226211,28.07889871054033,4.086239742920563,11,-2.4049987792969034,-4.574996948242216,3.055000305175753,13.485000610351534,24.58000183105466,0,0.08461505035544992,1.5317253969132045,232.4900054931641,1.13559716546837,228.5,1.0545981949890897,229.00999450683597,0.08461505035544992
12781,2023-11-14,236.42999267578125,238.47000122070312,235.16000366210938,236.0,1021200.0,0.01861183083051099,-2.1374602256291584,0.716647169523422,70.22425567719833,59.14967298741356,-6.0611687712975595,-9.908731044365936,-3.4101121885412624,5.560679406375016,22.9366381415549,6.360000610351534,-0.43593019961116397,8.959494018554693,0.5454082430557889,17.373579794053597,4.752451130805241,13.166536906304145,-13.722419628823815,81.12850133532079,25.52529293035262,4.207042887749449,11,-4.2549896240234375,-8.444992065429688,-1.4024925231933594,9.165008544921875,24.05999755859375,1,0.06835005778759107,-1.8166882836142677,232.1100006103516,1.5317253969132045,232.4900054931641,1.13559716546837,228.5,0.06835005778759107
12782,2023-11-15,237.5200042724609,240.02999877929688,237.1100006103516,237.1100006103516,878900.0,0.004610293238787255,-13.24376628210083,0.9535131298792149,76.57117087699085,62.064786150957495,-5.717604787453524,-10.587817073553055,-4.808255666012627,4.392309509686896,22.683000899754795,3.600006103515625,0.9098346181731927,9.444005584716763,-0.022826321019948637,18.910837490453474,4.710589631848393,14.177421537585133,-13.866685535078744,79.70900972023463,23.103113594155012,4.733415952868359,11,-3.675003051757784,-8.755004882812472,-2.860000610351534,8.074996948242216,24.389999389648523,2,0.0916974702287554,-2.1374602256291584,236.42999267578125,-1.8166882836142677,232.1100006103516,1.5317253969132045,232.4900054931641,0.0916974702287554
12783,2023-11-16,239.0200042724609,240.3300018310547,237.72999572753903,237.72999572753903,792500.0,0.006315257548915154,-3.030990513590922,3.1463342017123828,80.61382490227614,65.55703993417093,-6.78516827716544,-11.568885549674775,-6.418330386878864,2.752421176805484,22.216263712626525,2.8099975585937784,2.438264904915627,10.238005065917946,-0.279297192019186,20.755307323855078,4.979353936949366,15.496656194886526,-14.05655113172557,88.98235806694593,30.000250699370966,5.258651128968569,11,-5.025001525878878,-10.105003356933565,-4.605003356933565,6.574996948242216,24.71000671386716,3,0.08083002142116369,-13.24376628210083,237.5200042724609,-2.1374602256291584,236.42999267578125,-1.8166882836142677,232.1100006103516,0.08083002142116369
12784,2023-11-17,239.9199981689453,240.6100006103516,238.75,240.1499938964844,1251700.0,0.0037653496795124752,2.2347579179215264,-0.1782900806699849,81.04101783979196,69.75241886995116,-7.395267861380432,-11.78458829365519,-7.421822493250659,1.7411010796662367,21.497691813024243,1.860000610351591,3.8795986156140714,10.319998931884754,-1.0013182771833442,21.641316140952853,4.659340327350691,15.980657536418818,-13.419890159178038,92.65954372944498,31.282983116834686,5.660658604534053,11,-5.784996032714844,-10.864997863769531,-5.7024993896484375,1.8099975585937216,23.75001525878912,4,0.07394133723138863,-3.030990513590922,239.0200042724609,-13.24376628210083,237.5200042724609,-2.1374602256291584,236.42999267578125,0.07394133723138863
12785,2023-11-20,239.6199951171875,240.6199951171875,237.6000061035156,239.6100006103516,942800.0,-0.0012504295350426187,2.004972405049866,-0.04345518476733606,79.71623819609397,71.93612620590793,-6.44522930607269,-10.679859687877297,-7.2177199562260625,1.9198778813010904,20.5646538469622,3.0199890136719034,4.278658630716592,9.161495971679699,-2.47651257343,20.799504516789398,3.3424916991248494,14.980500244234548,-11.426699995350106,81.68495302185978,17.939427964938446,5.819004272554849,11,-5.4799957275390625,-10.55999755859375,-5.754993438720703,1.6150054931640625,22.260009765625,0,0.07916702114706942,2.2347579179215264,239.9199981689453,-3.030990513590922,239.0200042724609,-13.24376628210083,237.5200042724609,0.07916702114706942
12786,2023-11-21,241.80999755859372,242.0399932861328,239.1999969482422,239.6999969482422,1052600.0,0.009139481203708444,1.2101207051126006,211.11603053494866,81.0053698842688,74.37218292936487,-7.561764762072329,-12.008834861589236,-9.463066094695506,-0.4061927072783931,18.900050707663386,2.839996337890625,4.708550954255685,10.41399841308592,-1.7246390657033146,22.552635891875155,4.344679673691303,16.483317152480538,-11.87696443740731,95.33476532999828,26.854516701992424,6.069318739394618,11,-6.959999084472628,-12.040000915527315,-7.882495880126925,-1.7399978637695028,20.13000488281253,1,0.06153593744281349,2.004972405049866,239.6199951171875,2.2347579179215264,239.9199981689453,-3.030990513590922,239.0200042724609,0.06153593744281349
12787,2023-11-22,240.6999969482422,242.72000122070312,239.82000732421875,242.41000366210938,931500.0,-0.004590383447990232,1.489263190983569,-0.8104294877821357,70.62869827664684,75.40534148096555,-5.161991172466173,-10.265010705109773,-8.435344016209967,0.5480882316711586,17.500321981882554,2.899993896484375,5.537549982639405,8.567498016357433,-3.965996075148553,21.10099210786342,2.3007509706044402,14.834245062110426,-8.829850200664339,60.54675392795006,-4.2207496144871826,6.266747045752989,11,-5.1199951171875,-10.589996337890625,-6.389995574951172,-1.7449951171875,19.88999938964838,2,0.08221850243890216,1.2101207051126006,241.80999755859372,2.004972405049866,239.6199951171875,2.2347579179215264,239.9199981689453,0.08221850243890216
12788,2023-11-24,241.8500061035156,241.8500061035156,240.25999450683597,240.80999755859372,284800.0,0.004777769712729585,2.0576894861937345,-0.6081897436355037,70.28782691423557,75.39950505362175,-4.714985431640059,-10.563366769799558,-9.712703465625452,-0.6758921257721511,16.869887389329822,1.5900115966796307,6.023575186493872,8.833007049560507,-3.8276880977211363,21.49370219684215,2.502659475919671,15.163354623201343,-8.026885550775205,83.00789166249388,18.325463713502273,6.330347573640823,11,-4.88500213623044,-11.740005493164034,-9.352508544921847,-3.805007934570284,16.449981689453153,4,0.08294396134936566,1.489263190983569,240.6999969482422,1.2101207051126006,241.80999755859372,2.004972405049866,239.6199951171875,0.08294396134936566
12789,2023-11-27,241.8000030517578,242.2700042724609,238.69000244140625,240.67999267578125,777800.0,-0.0002067523278721506,2.475708307099805,1.0769242055224626,77.12684214903854,76.35724941294899,-3.5821829037685404,-9.542420781504404,-9.74941384265881,-0.6432605951116841,15.84317652410085,3.580001831054659,6.675621021213772,7.856003570556652,-4.508190346681317,20.22019748779462,1.6739066119376673,14.038100529175637,-6.375443978784119,82.03126862646936,15.971944461577266,6.182096958618987,11,-2.8600006103515625,-11.69000244140625,-9.892501831054688,-4.7050018310546875,17.580001831054688,0,0.09069482075182633,2.0576894861937345,241.8500061035156,1.489263190983569,240.6999969482422,1.2101207051126006,241.80999755859372,0.09069482075182633
12790,2023-11-28,241.25,242.63999938964844,240.25999450683597,242.0,971100.0,-0.002274619705608827,1.344833806882216,-0.6696366534515878,80.02109774400938,77.44578742037245,-1.7872770209978626,-8.01150486371239,-9.274960688751378,-0.13508017410003959,14.78969330161502,2.3800048828124716,7.393954877336256,6.4225006103515625,-5.333813597529286,18.17881481823241,0.5443435064111384,12.300657714291987,-4.512261340435003,63.52353186172428,-4.235902079595334,5.878157103940427,11,-1.3349990844726562,-11.139999389648438,-10.252498626708984,-4.834999084472656,16.709991455078068,1,0.09293269814604943,2.475708307099805,241.8000030517578,2.0576894861937345,241.8500061035156,1.489263190983569,240.6999969482422,0.09293269814604943
12791,2023-11-29,240.8300018310547,243.72999572753903,240.5,243.16000366210938,698500.0,-0.0017409250526230213,-1.1605282899470601,3.1066691080729165,82.01514966159591,78.05067395199524,-0.7571200387344561,-6.614580513473925,-8.930825224591956,0.16773751199065146,13.633306496086393,3.229995727539034,7.563026035855557,5.167002105712896,-5.728869245921231,16.062873457347024,-0.28093357010416753,10.61493778152996,-3.0154559104848317,42.46036191231658,-29.224101328264602,5.447935675817066,11,-0.16500091552737217,-10.215003967285156,-10.144996643066406,-4.5749969482421875,16.38999938964838,2,0.0874060660703091,1.344833806882216,241.25,2.475708307099805,241.8000030517578,2.0576894861937345,241.8500061035156,0.0874060660703091
12792,2023-11-30,242.2100067138672,242.6100006103516,238.97999572753903,241.7899932861328,2014400.0,0.005730203348088603,4.9508217224902475,-0.18026313204408673,85.46296888333184,78.5894677276681,-1.5666336097390285,-6.95974716434597,-10.329666867547502,-1.3679594759092595,12.480058839962672,3.630004882812557,7.916610954747284,5.663506317138683,-4.256708228114377,15.583720862391743,0.7033990445121674,10.623613589765199,1.5199890136718466,69.84144764926576,-9.43201451830737,4.960107272626529,11,-1.5450057983398722,-10.840011596679688,-14.175006866455078,-8.365005493164062,14.199996948242244,3,0.08145821882102067,-1.1605282899470601,240.8300018310547,1.344833806882216,241.25,2.475708307099805,241.8000030517578,0.08145821882102067
12793,2023-12-01,245.2400054931641,245.57000732421875,240.3999938964844,241.72999572753903,774300.0,0.012509800154030692,1.479614762556429,8.356898931919048,84.70327220412382,78.99638487926052,-4.047138732633499,-9.406411841390621,-13.211828950395983,-4.540645479448443,13.46341394110393,5.170013427734347,7.987722649868942,8.01700515747072,-2.3497731100966917,18.383783425038132,2.8336160236870285,13.200394291254412,-6.260009765625057,95.20346516208058,14.9706246188819,5.183389133783702,12,-3.6549987792969034,-11.544998168945341,-17.22250747680667,-11.395004272460966,8.739990234374943,4,0.06259170812632497,4.9508217224902475,242.2100067138672,-1.1605282899470601,240.8300018310547,1.344833806882216,241.25,0.06259170812632497
12794,2023-12-04,247.57000732421875,247.8000030517578,243.0800018310547,243.6000061035156,807200.0,0.009500904333977545,1.1309295821220429,1.1310513319885827,88.04131282510328,79.92139317137266,-5.786366652084752,-11.170267087750801,-15.409004080502541,-6.965308192021752,14.211444793559142,4.720001220703125,7.891713014807607,9.624006652832037,-1.5225966296790148,20.77060993534309,4.050705011576497,15.197308294087577,-8.590011596679716,97.3923408554603,17.01951782843122,5.573301641255526,12,-4.325004577636719,-12.760002136230469,-20.44500732421875,-13.725006103515625,6.399993896484375,0,0.04334119704047179,1.479614762556429,245.2400054931641,4.9508217224902475,242.2100067138672,-1.1605282899470601,240.8300018310547,0.04334119704047179
12795,2023-12-05,244.6199951171875,247.58999633789062,244.3000030517578,246.75999450683597,686600.0,-0.011915870742645773,-1.3669156754798588,-0.5390425016719356,71.6094564018328,78.87740278443532,-2.2937272839623972,-7.546275977947857,-12.388654593970045,-4.135097643964684,15.33183402942622,3.2899932861328125,7.48550955180221,6.000494384765631,-5.044452825208509,17.04544159473977,0.4780207797785465,11.522967989752715,-5.287199096679728,63.94551821019062,-15.657070227133907,5.522473604987077,12,-1.3749923706054688,-9.809989929199219,-17.4949951171875,-10.774993896484375,9.010009765625,1,0.06033852530556261,1.1309295821220429,247.57000732421875,1.479614762556429,245.2400054931641,4.9508217224902475,242.2100067138672,0.06033852530556261
12796,2023-12-06,246.88999938964844,248.97999572753903,245.83999633789062,245.83999633789062,1040400.0,0.009279716776110059,-4.9809338351764385,-0.4906557716029511,73.2736677576974,79.17128828232983,-4.210088577737309,-8.93550981381128,-14.419291484796133,-6.538467153171382,16.941729597350083,4.360000610351534,7.038835112320783,7.420498657226574,-3.410291117966466,18.251288432419614,2.00510376963004,12.835893544823108,-7.218515087890665,79.10003662109403,-0.4688864263744392,5.415394887596526,12,-3.0550003051757812,-11.489997863769531,-20.452499389648438,-13.044998168945312,6.80999755859375,2,0.04483774998094869,-1.3669156754798588,244.6199951171875,1.1309295821220429,247.57000732421875,1.479614762556429,245.2400054931641,0.04483774998094869
12797,2023-12-07,247.57000732421875,248.63999938964844,246.82000732421875,248.02999877929688,582200.0,0.0027542951770076485,1.1666666666666667,-0.4380858268059814,72.13874641150612,79.37694600424878,-4.261215006231083,-8.594393445993092,-14.921564568278228,-7.401772117480192,18.698487087593286,1.8199920654296875,6.696253998831878,7.172505950927729,-3.048182734851281,17.39319463670674,2.062161608038224,12.282850293817233,-7.3400123369141,83.56657223292257,4.974058557098189,5.11034434288951,12,-3.7350082397460938,-12.160011291503906,-22.055004119873047,-13.725006103515625,2.649993896484375,3,0.038978848854847925,-4.9809338351764385,246.88999938964844,-1.3669156754798588,244.6199951171875,1.1309295821220429,247.57000732421875,0.038978848854847925
12798,2023-12-08,249.6100006103516,250.5500030517578,247.42999267578125,248.0,1781200.0,0.008240066348025987,-1.2690858648911083,-3.5000663437935997,73.69188801191468,78.99528443345723,-5.682242493545175,-9.456636226179626,-16.74517061826006,-9.623044413921463,20.60940945220759,3.1200103759765625,6.13947870215577,8.156999206542991,-1.2152415942373977,17.52924000732338,3.470878806152797,12.843119606933186,-8.85500557863287,87.41630136818448,10.165166273800693,4.686120400390193,12,-4.845001220703153,-11.394996643066435,-24.094997406005888,-15.764999389648466,3.169998168945284,4,0.0272425104568339,1.1666666666666667,247.57000732421875,-4.9809338351764385,246.88999938964844,-1.3669156754798588,244.6199951171875,0.0272425104568339
12799,2023-12-11,250.3999938964844,251.3699951171875,249.58999633789062,250.0200042724609,1115400.0,0.0031649103970237125,-1.8709530548206486,0.2360183105399646,75.74016669508575,78.51962542802129,-5.726209527256685,-9.313573028377363,-17.24904128137925,-10.600345055145254,22.43952813837014,1.779998779296875,6.218024586261549,8.0514930725098,-1.1355660007226618,17.23855214574226,3.457963535893583,12.645022609126016,-8.861398223162553,86.28002391337701,9.193594825506437,4.593529536616229,12,-5.224998474121122,-10.884994506835966,-24.237491607666044,-16.55499267578128,5.1100006103515625,0,0.014297132261650969,-1.2690858648911083,249.6100006103516,1.1666666666666667,247.57000732421875,-4.9809338351764385,246.88999938964844,0.014297132261650969
12800,2023-12-12,251.75,252.91000366210938,250.55999755859372,251.83999633789062,982100.0,0.005391398308394857,1.1076184089882974,-0.23683893506802867,74.72632918234314,77.70975648588208,-6.068304824316414,-9.60943832059803,-18.28392376022427,-12.132668108962491,24.40301529620004,2.5100097656249716,6.297381964202458,8.41949920654298,-0.3486798614848112,17.18767827457077,4.0354096725290844,12.803588740556876,-9.22826438229157,83.59261017827082,8.450356114583201,4.384089534013891,12,-5.805000305175781,-11.464996337890625,-24.214996337890625,-17.904998779296875,5.94000244140625,1,0.008818276944203118,-1.8709530548206486,250.3999938964844,-1.2690858648911083,249.6100006103516,1.1666666666666667,247.57000732421875,0.008818276944203118
12801,2023-12-13,252.58999633789062,253.57000732421875,249.1499938964844,252.0,913000.0,0.003336628948920062,2.4666523055565306,-6.555781620888437,79.97977809771004,77.10051306525746,-5.659918036815583,-9.672612940136048,-18.803177049102544,-13.13230800876778,25.15288253954368,4.420013427734347,6.3225975422890315,8.451495361328114,-0.6125868994135146,17.515577622069742,3.9194542309573137,12.983536491698914,-8.821668554854085,85.48131872106481,8.142001919303766,4.532041130370809,12,-5.6049957275390625,-11.974990844726562,-24.677494049072266,-18.7449951171875,8.320007324218807,2,0.00411737820182978,1.1076184089882974,251.75,-1.8709530548206486,250.3999938964844,-1.2690858648911083,249.6100006103516,0.00411737820182978
12802,2023-12-14,259.29998779296875,259.8599853515625,254.32000732421875,255.0,1019400.0,0.026564755344079982,1.044278780644362,7.288160140692081,84.36386691987798,77.06280136700789,-10.829606058546403,-15.459876106081992,-25.161356808442747,-19.990731599920764,26.024322159336542,7.269989013671875,6.565067744073758,14.07248764038087,3.2865675874474505,24.85840769331429,8.67952761391416,19.46544766684758,-14.159424874166689,95.49478770261179,18.09290367998217,5.392960026466713,12,-7.829994201660156,-15.539993286132812,-30.684982299804688,-25.454986572265625,-0.6999816894531818,3,-0.021596571956639332,2.4666523055565306,252.58999633789062,1.1076184089882974,251.75,-1.8709530548206486,250.3999938964844,-0.021596571956639332
12803,2023-12-15,258.33999633789057,259.97000122070307,255.30999755859372,257.42001342773443,2269700.0,-0.0037022425772139655,1.2296707308170143,0.21395012136091945,81.44485050739802,76.3298611094851,-8.734487541895959,-13.679627954005952,-23.87795589010844,-19.177000521262414,26.8958275731979,4.660003662109347,6.866906202651762,12.146496582031205,0.2935574792140301,23.99943568484835,6.220027030622617,18.07296613343979,-10.844325829846838,84.93527006064014,7.78358569519591,5.926469551408574,12,-6.204994201660128,-14.524993896484347,-29.724990844726506,-24.494995117187443,3.839996337890682,4,-0.031431428475237166,1.044278780644362,259.29998779296875,2.4666523055565306,252.58999633789062,1.1076184089882974,251.75,-0.031431428475237166
12804,2023-12-18,257.66000366210943,259.1099853515625,256.6300048828125,259.1099853515625,639800.0,-0.0026321618232577615,2.4207059120661714,-1.5760963311883502,81.04428340827076,77.37817522131154,-7.233379303248881,-12.229465772218845,-22.947355547026802,-18.65206041879975,27.763880881394833,2.47998046875,7.01055387706964,10.579503631591848,-1.9334478521003575,23.092455115284082,4.323027889745731,16.835979373437965,-7.918953625787026,78.65068396559106,-0.21558088753468496,6.256475741846115,12,-4.755004882812585,-13.455001831054773,-29.04499816894537,-23.815002441406307,4.75,0,-0.018939706642293275,1.2296707308170143,258.33999633789057,1.044278780644362,259.29998779296875,2.4666523055565306,252.58999633789062,-0.018939706642293275
12805,2023-12-19,258.58999633789057,259.22000122070307,257.20999145507807,258.75,831500.0,0.003609379269437163,2.6545429324459318,0.11034874665885269,82.96214357201976,78.45467253401401,-6.675311251840071,-12.295817931401814,-23.59239112100238,-19.803527530768974,29.02331843412189,2.010009765625,7.073525592367645,10.560996246337822,-2.437324372555395,23.55931686523101,4.061835936891214,17.06015655578443,-7.007735088379633,87.24580454096731,3.6185196775686137,6.499160309446599,12,-5.194992065429659,-12.99999237060544,-29.974990844726506,-24.744995117187443,5.589996337890682,1,-0.011910753991542955,2.4207059120661714,257.66000366210943,1.2296707308170143,258.33999633789057,1.044278780644362,259.29998779296875,-0.011910753991542955
12806,2023-12-20,256.69000244140625,260.70999145507807,256.6400146484375,258.0599975585937,955900.0,-0.007347515075570299,-4.537493771798627,8.562273507530458,76.36563779959869,78.92432713269098,-3.61963999683735,-9.72236418676539,-21.43976198019479,-18.191156117798926,30.153541604663236,4.069976806640568,6.789573766737931,7.917002105712896,-5.284344330907629,21.118348542333393,1.3163288874026478,14.517675324023145,-3.5979479970807233,37.089217573202106,-46.287408200303204,6.600673218310252,12,-2.620010375976591,-8.755004882812528,-28.06999969482422,-22.845001220703125,9.119995117187443,2,0.0038957496999840746,2.6545429324459318,258.58999633789057,2.4207059120661714,257.66000366210943,1.2296707308170143,258.33999633789057,0.0038957496999840746
12807,2023-12-21,260.489990234375,260.64999389648443,257.8900146484375,258.67999267578125,855600.0,0.014803801304400954,1.5915238695626408,-1.32117080994392,77.01027902051769,79.29303724475798,-6.028116253711801,-12.61025106723423,-24.99029751602569,-22.076446435567846,31.214520791218405,3.959991455078182,7.327447723952332,10.727490234375011,-2.886288611007899,24.341269079757893,3.9206008116835847,17.534379657066438,-5.874348387898976,95.9258987154356,13.465092200955198,6.806889422691441,12,-5.55999755859375,-11.579994201660156,-30.409988403320312,-26.91999053955078,0.41000366210943184,3,0.0016123975718089767,-4.537493771798627,256.69000244140625,2.6545429324459318,258.58999633789057,2.4207059120661714,257.66000366210943,0.0016123975718089767
12808,2023-12-22,261.91000366210943,263.23001098632807,261.01998901367193,261.20999145507807,496900.0,0.00545131667614851,-3.0925685221816273,0.38674759736981495,76.24452509492096,79.34907706696188,-6.168582291363919,-13.123197410469999,-26.046369471188484,-23.54515117597515,32.46205745732371,2.740020751953068,7.7439783733535705,11.144503784179733,-2.9616743255315896,25.250681893891056,4.091414729324072,18.197592839035394,-6.075491893913011,79.9999075225776,-0.5485249657565703,7.053089054855662,12,-5.720001220703182,-11.494995117187614,-30.60500335693365,-29.625000000000057,-6.360000610351619,4,-0.012637919561347077,1.5915238695626408,260.489990234375,-4.537493771798627,256.69000244140625,2.6545429324459318,258.58999633789057,-0.012637919561347077
12809,2023-12-26,263.73001098632807,264.77999877929693,261.989990234375,261.989990234375,924500.0,0.0069489797975286205,-2.2068681270498924,2.485700584182966,86.48346001423951,80.6554249371726,-6.592107818128227,-13.930235227709716,-27.40189256763108,-25.40711384768059,34.35764621506161,2.8699951171875,8.291599702599484,11.868010711669854,-2.7054142127961427,26.44143563613585,4.581298249436827,19.154723173902852,-6.416399374505318,87.1008619170612,4.268353652156918,7.286712462233001,12,-6.765014648437386,-12.540008544921818,-32.27500915527338,-32.63500976562494,-7.670013427734375,1,-0.005877292101683418,-3.0925685221816273,261.91000366210943,1.5915238695626408,260.489990234375,-4.537493771798627,256.69000244140625,-0.005877292101683418
12810,2023-12-27,263.67001342773443,265.0,263.0,263.72000122070307,626200.0,-0.00022749613655737022,-1.8776675155879512,-0.02872827402347244,84.98756960480512,81.21184621573872,-5.211483722217679,-12.758605899386339,-26.936553332751117,-25.332524452984217,36.28328972230369,2.0,8.70044709108376,10.687012481689521,-3.8985547633062083,25.27257972668525,3.394228859191685,17.979796104187386,-4.863124382416856,84.09104183397892,0.7539155940260116,7.292783622497862,12,-4.010009765625057,-12.37001037597662,-32.07501220703131,-32.970016479492244,-9.460006713867244,2,-0.004778737442475034,-2.2068681270498924,263.73001098632807,-3.0925685221816273,261.91000366210943,1.5915238695626408,260.489990234375,-0.004778737442475034
12811,2023-12-28,261.8800048828125,262.67999267578125,261.0599975585937,262.010009765625,764900.0,-0.006788821078482332,1.2041189171234787,2.6007326007385156,78.51737156813654,80.56223562110077,-2.1960417796353795,-9.813888701112688,-24.808128065304203,-23.58752317620096,37.757522785862626,2.6100158691407387,9.014744784229777,7.844503784179693,-6.071146825380083,21.76015439373947,0.8866784793997908,14.802329088959567,-1.8344936465584283,56.11812172718689,-26.066791064018076,6.957825304779883,12,-1.725006103515625,-10.035003662109375,-30.280006408691406,-32.100006103515625,-6.19000244140625,3,0.008782601764491194,-1.8776675155879512,263.67001342773443,-2.2068681270498924,263.73001098632807,-3.0925685221816273,261.91000366210943,0.008782601764491194
12812,2023-12-29,261.94000244140625,262.82000732421875,260.95999145507807,261.54000854492193,634200.0,0.00022910324375691182,-1.3845928128483507,-3.0767605633798443,76.67680179064898,80.03245243035087,-2.0586612859520983,-8.769598421418607,-24.20320128479065,-23.67682872142646,39.83097593015091,1.8600158691406818,9.350886776362387,6.91800155639649,-6.244868982623473,20.080872095416424,0.3365662868865229,13.499436825906457,3.05999755859375,24.25764637453556,-54.89995093215192,6.581435269509969,12,-1.125,-10.095001220703125,-29.6300048828125,-32.160003662109375,-7.850006103515625,4,0.014774357032592222,1.2041189171234787,261.8800048828125,-1.8776675155879512,263.67001342773443,-2.2068681270498924,263.73001098632807,0.014774357032592222
12813,2024-01-02,260.58999633789057,262.08999633789057,258.760009765625,260.08999633789057,755700.0,-0.0051538752803427235,-1.1076043497576356,1.2500190737775485,71.52515800303769,78.97477182976944,-0.39775687719242114,-6.546277340957545,-22.173807076988737,-22.334898625829283,41.02652897094413,3.329986572265568,9.533742148111742,4.800495910644486,-7.735973352218082,17.33696517350708,-1.4677387207868264,11.068730542075798,4.32920349121099,29.326753785358456,-46.90866057588706,6.268234631431298,1,0.23001098632818184,-8.744995117187443,-27.744995117187443,-30.479995727539006,-6.080001831054602,1,0.0011895988447381267,-1.3845928128483507,261.94000244140625,1.2041189171234787,261.8800048828125,-1.8776675155879512,263.67001342773443,0.0011895988447381267
12814,2024-01-03,258.29998779296875,259.3800048828125,257.1099853515625,259.29998779296875,876900.0,-0.008787783787189252,2.9137114595390927,-2.0,63.30758165720115,76.79093161701181,2.2267465118665086,-3.595533888703642,-19.173814319962588,-19.9849320537254,41.619235789739015,3.480010986328068,8.829685201038842,1.9739883422851676,-9.98656435044154,13.934541035011847,-4.006288004078158,7.9542646886485215,6.372844433593741,15.082385704339755,-57.734667937525145,5.980276346363341,1,2.52001953125,-6.454986572265625,-24.76248550415039,-28.189987182617188,-2.54998779296875,2,-0.01064647646601935,-1.1076043497576356,260.58999633789057,-1.3845928128483507,261.94000244140625,1.2041189171234787,261.8800048828125,-0.01064647646601935
12815,2024-01-04,259.3800048828125,261.72000122070307,258.97000122070307,259.6099853515625,926200.0,0.004181251029362842,-4.238156135557184,0.22998046875,63.66198566840867,75.37941471354624,1.4198940500547224,-3.7029218570166904,-19.480874856225427,-20.928325558371654,42.41358947390046,3.420013427734318,8.259842567124053,2.316004943847645,-8.35529365722715,12.987303544922469,-3.019644356689753,7.651654244385043,4.83905653124998,39.75500518422712,-30.160519648876736,5.335649300537406,1,1.67498779296875,-7.390007019042969,-24.855003356933594,-29.270004272460938,-2.959991455078068,3,-0.012799781254221099,2.9137114595390927,258.29998779296875,-1.1076043497576356,260.58999633789057,-1.3845928128483507,261.94000244140625,-0.012799781254221099
12816,2024-01-05,257.95999145507807,260.54998779296875,257.0,259.3599853515625,723400.0,-0.005474644926373506,-1.1385618031234777,6.087446921443984,46.574656404703504,71.99767886734467,3.396140870291106,-1.4873046245722321,-17.30813401685043,-19.402828958903967,42.72541662590535,3.54998779296875,7.7037981707368886,0.3424919128417514,-9.195015133288962,9.879998958972493,-4.426261610223605,5.111245435907108,5.832525395234427,16.494677783020364,-48.112141734454326,4.76875352306537,1,3.040008544921932,-5.969993591308537,-22.947490692138615,-27.849990844726506,-6.239990234374943,4,-0.01453707887048028,-4.238156135557184,259.3800048828125,2.9137114595390927,258.29998779296875,-1.1076043497576356,260.58999633789057,-0.01453707887048028
12817,2024-01-08,257.22000122070307,258.08999633789057,254.83999633789062,257.85000610351557,1155500.0,-0.00286862404592636,4.85593313537876,0.4500054495912624,47.104463386846795,68.75989423311422,4.0493341122433435,0.013393725040373283,-15.902307981850441,-18.536636950832133,42.79701560136554,3.249999999999943,6.959788943446341,-0.8799980163574901,-9.172403915042878,7.412407882327869,-5.026200965700184,3.266204932985204,6.029114281584441,32.82765355603396,-28.00121150840112,4.146202949342685,1,2.6999969482422443,-5.230003356933537,-21.58000183105463,-26.605003356933537,-3.100006103515568,0,-0.0059482107613553215,-1.1385618031234777,257.95999145507807,-4.238156135557184,259.3800048828125,2.9137114595390927,258.29998779296875,-0.0059482107613553215
12818,2024-01-09,256.41000366210943,256.82000732421875,254.5399932861328,256.17001342773443,772500.0,-0.0031490457769597358,3.301923187655209,-0.38093392753342376,46.78993846337107,64.34950294968439,4.466847619996315,1.4323903926660364,-14.36380821471937,-17.59700073249391,42.47315955583832,2.6800079345702557,6.529630484387553,-2.029995727539017,-9.358282456764414,5.29829100168638,-5.694139092151715,1.6341476370736814,5.998199923738412,26.044683975527455,-31.18606668620714,3.6641433646126944,1,3.3599929809569744,-3.7100067138672443,-20.39250564575201,-25.7950057983399,0.4199829101561363,1,-0.00904803748326466,4.85593313537876,257.22000122070307,-1.1385618031234777,257.95999145507807,-4.238156135557184,259.3800048828125,-0.00904803748326466
12819,2024-01-10,253.97999572753903,255.6199951171875,252.83999633789062,252.83999633789062,1095000.0,-0.00947704028651164,-3.8771934521021003,4.7501907426245005,39.00812999847921,59.24067632675929,5.999256779904016,4.368320861869307,-11.189500414575377,-15.047773180002451,41.78998062906285,3.570007324218807,5.684812469823726,-4.639003753662138,-11.283385773362824,2.005378266038548,-7.961194763512452,-1.316812743811795,7.484022622343019,12.837823905422816,-38.91923615371673,3.3221910098503407,1,3.8500061035156534,0.06000518798830967,-16.339988708496065,-22.44499206542966,-0.05999755859372158,2,0.0020867737153027477,3.301923187655209,256.41000366210943,4.85593313537876,257.22000122070307,-1.1385618031234777,257.95999145507807,0.0020867737153027477
12820,2024-01-11,253.97000122070312,254.6000061035156,251.6000061035156,254.32000732421875,1065800.0,-3.935155131917778e-05,5.593380059693896,-0.3070230621996837,42.87213198659657,55.28009415103262,5.016102148690948,4.7992182971484,-10.430292699204188,-14.900002698073365,40.66463517027389,3.0,4.733647030610996,-4.759998321533203,-10.981958068565973,1.4619614254995668,-7.870978195049588,-1.6490184480168182,6.286654047500122,26.480446546392162,-26.01120213375022,3.1109798735163885,1,3.2400054931640625,0.6800003051757812,-14.942497253417969,-21.31999969482422,1.6300048828124716,3,0.007008696975002282,-3.8771934521021003,253.97999572753903,3.301923187655209,256.41000366210943,4.85593313537876,257.22000122070307,0.007008696975002282
12821,2024-01-12,253.6300048828125,256.95999145507807,253.02999877929688,256.02999877929693,974000.0,-0.0013387263702658858,-1.1833255626668266,6.857005841834673,28.041098941461783,49.876127167789605,4.540219917556556,5.503280453672858,-9.346995047520295,-14.42232972332664,40.2754726367747,3.929992675781193,3.2601336963981566,-5.151995086669899,-11.171995873226194,0.8680056998864245,-8.161995479948075,-2.1419946933917515,5.241586519040709,31.278918857917287,-15.069270595319754,3.01000039327816,1,3.214996337890568,1.7899932861328125,-14.602500915527344,-20.980003356933594,4.41998291015625,4,0.011000309471314473,5.593380059693896,253.97000122070312,-3.8771934521021003,253.97999572753903,3.301923187655209,256.41000366210943,0.011000309471314473
12822,2024-01-16,253.6999969482422,254.02999877929688,250.8600006103516,252.55999755859372,726500.0,0.0002759612982778936,2.5222142160810095,-0.47500095367674233,21.233403300466406,44.28815442305946,3.5519935345525937,5.262026995529936,-8.671087090174467,-14.356672634448444,38.628579975750995,3.169998168945284,1.8347532158663853,-4.802003479003929,-11.227813170891864,1.6238062128840056,-8.014908324947896,-1.5890986330599617,4.008140805877019,46.5573868909297,4.281431174173555,3.2129048459439677,1,2.5900039672851562,2.2100067138671875,-14.082496643066406,-20.459999084472656,4.970016479492244,1,-0.007804476749532663,-1.1833255626668266,253.6300048828125,5.593380059693896,253.97000122070312,-3.8771934521021003,253.97999572753903,-0.007804476749532663
12823,2024-01-17,250.22000122070312,253.91000366210938,250.05999755859372,252.27999877929688,1177000.0,-0.013716971893574792,-2.2352926091192984,-1.8070163697447048,7.595762411517384,38.097952284650155,6.041656644643865,8.540371376668418,-4.701396678771829,-10.836209572384291,36.79795738311222,3.8500061035156534,0.5116696239491034,-7.875999450683594,-15.294340064250491,-0.4576588371167247,-11.585169757467042,-4.166829143900145,6.739990234374943,2.318895704979214,-32.87064979273129,3.70917030678344,1,5.669998168945256,5.9949951171875,-10.597503662109375,-16.980003356933594,9.910003662109375,2,0.0155862596013836,2.5222142160810095,253.6999969482422,-1.1833255626668266,253.6300048828125,5.593380059693896,253.97000122070312,0.0155862596013836
12824,2024-01-18,252.77999877929688,253.52999877929688,250.0200042724609,250.3800048828125,1047600.0,0.010230986915932938,-1.2499999999999771,-1.1650469615715089,20.45577606120061,33.297262328293705,2.923770349138863,5.898447211813334,-6.776988607410033,-13.290944444669208,34.86920680505339,3.509994506835966,-0.7280511096947748,-5.072001647949207,-12.862414153364739,2.7184108574662957,-8.967207900656945,-1.1767953952414416,2.799993896484324,39.76944674694826,10.32089534119745,3.895206252707758,1,2.5049972534179688,4.2949981689453125,-11.289997100830078,-18.75499725341797,6.970001220703125,3,0.016021788956905425,-2.2352926091192984,250.22000122070312,2.5222142160810095,253.6999969482422,-1.1833255626668266,253.6300048828125,0.016021788956905425
12825,2024-01-19,255.50999450683597,255.50999450683597,250.8699951171875,253.22999572753903,895900.0,0.010799888206038943,3.0701770823572736,0.9500019073535072,33.55702900428784,31.85085928380307,-0.4614425231273742,3.0839922928422254,-8.91768197959064,-15.945038923821329,33.01266510727502,4.639999389648466,-1.7518777142534532,-2.1880058288573707,-10.038530940019342,5.662519282304601,-6.113268384438385,1.737256726723615,-5.489990234375057,79.10663362788388,50.8409226667394,3.925262555580986,1,-1.4549942016602415,1.5650024414062216,-13.164997100830107,-21.074996948242216,6.000015258789034,4,-0.006222834222041063,-1.2499999999999771,252.77999877929688,-2.2352926091192984,250.22000122070312,2.5222142160810095,253.6999969482422,-0.006222834222041063
12826,2024-01-22,257.69000244140625,258.39999389648443,255.8500061035156,256.010009765625,623400.0,0.008531986933732139,-1.5499877929687629,0.736839287387381,40.111689399802614,31.073884396353716,-2.9991707871940037,1.0358517620977068,-10.430285934661356,-18.06539706848025,31.08886098024557,2.889999389648466,-2.381992227701488,-0.057997894287098006,-7.894216647931557,7.77822085935739,-3.976107271109356,3.8601114825351317,-7.669998168945341,91.52753777829513,60.162496159606455,3.9181093768222386,1,-3.4800033569335938,-0.6150054931640625,-14.575000762939453,-22.485000610351562,4.980010986328182,0,-0.008110506104581527,3.0701770823572736,255.50999450683597,-1.2499999999999771,252.77999877929688,-2.2352926091192984,250.22000122070312,-0.008110506104581527
12827,2024-01-23,260.91000366210943,261.0599975585937,257.72000122070307,258.33999633789057,1078300.0,0.012495638907975781,1.3275275403003772,1.5297729336967072,50.684946718383024,31.50666309135505,-6.303589647056782,-2.2673162090069923,-12.903336528092723,-21.257513843633376,29.26700880971008,3.369995117187443,-3.070321812881616,3.1410026550293537,-4.728337938678237,11.010343248736916,-0.7936676418244133,7.075672951883149,-10.554799804687576,98.64135880705048,64.25002289871578,3.9346702968537843,1,-5.370002746582145,-3.400001525878963,-17.11000061035162,-25.375000000000057,1.239990234375,1,-0.010961694948441014,-1.5499877929687629,257.69000244140625,3.0701770823572736,255.50999450683597,-1.2499999999999771,252.77999877929688,-0.010961694948441014
12828,2024-01-24,258.60000610351557,262.6099853515625,258.54000854492193,262.32998657226557,1132800.0,-0.008853618206166702,-1.1142870731476269,-1.4513501318069988,50.64161301943819,32.799272315906045,-4.079247516308698,-0.2297914314406171,-9.841389049170601,-18.974934537084437,27.08644797410399,4.069976806640568,-3.234587576991032,0.9965049743651662,-6.6419825976661855,8.634992546396518,-2.8227388116504812,4.815748760380842,-7.602514624023399,68.14944182320343,30.02203622808345,3.8192437860156736,1,-2.2850112915038494,-1.0900039672850994,-10.985012054443303,-19.920013427734318,1.5899963378906818,2,0.0002707166379216641,1.3275275403003772,260.91000366210943,-1.5499877929687629,257.69000244140625,3.0701770823572736,255.50999450683597,0.0002707166379216641
12829,2024-01-25,262.17999267578125,262.70001220703125,259.51998901367193,260.94000244140625,1322100.0,0.013843721917131901,1.7894581861012457,-0.33243880089016886,55.40956446373082,34.19232036892096,-7.122777934261876,-4.144337858097629,-12.74095184820078,-22.54711052204604,24.59262424876203,4.100006103515682,-3.2792975886974602,4.6539924621582145,-2.7506414049265686,12.058626329243026,0.9516755286157945,8.356309395700634,-10.253501686523464,95.60423685527518,55.29989834411769,3.7023169335424058,1,-5.819984436035156,-4.669990539550781,-14.204990386962919,-23.444992065429716,-3.1099853515625,3,-0.00781900926934509,-1.1142870731476269,258.60000610351557,1.3275275403003772,260.91000366210943,-1.5499877929687629,257.69000244140625,-0.00781900926934509
12830,2024-01-26,262.41000366210943,264.19000244140625,261.64999389648443,262.67001342773443,1071900.0,0.0008773018260497256,-1.8538952132765785,-0.20968694624926165,59.01178061433242,37.633507221462146,-6.738272914248512,-4.7153437591362035,-12.261586881884625,-22.76821329133469,22.04096487357224,2.540008544921818,-3.2443671405664816,4.947003936767658,-2.2562273985162733,12.150235272051589,1.3453882691256922,8.548619604409623,-9.406160551074294,78.65707960554076,33.881079748397525,3.6016156676419713,1,-5.305000305175838,-4.900001525878963,-13.855003356933679,-23.675003051757898,-4.529998779296932,4,-0.010136822624851494,1.7894581861012457,262.17999267578125,-1.1142870731476269,258.60000610351557,1.3275275403003772,260.91000366210943,-0.010136822624851494
12831,2024-01-29,264.17999267578125,264.17999267578125,261.3900146484375,261.95001220703125,1174000.0,0.0067451278113273005,1.5022443617254215,-8.576525821596244,63.530325394640684,42.33316523192595,-7.659886478316423,-6.64487480644965,-13.426274283841053,-24.43875633905492,20.21293400606361,2.78997802734375,-2.74584874390996,6.601993560791016,-0.9625307812096366,14.166517902791668,2.819731389790661,10.384255731791342,-9.83381044510159,99.84528958676283,51.34548250025911,3.7822621710003275,1,-7.074989318847656,-6.669990539550781,-14.687488555908232,-25.444992065429716,-3.91998291015625,0,-0.010106680990914496,-1.8538952132765785,262.41000366210943,1.7894581861012457,262.17999267578125,-1.1142870731476269,258.60000610351557,-0.010106680990914496
12832,2024-01-30,265.8099975585937,266.3599853515625,263.02999877929693,263.16000366210943,1072400.0,0.00617005423576078,-1.2886476849667536,1.188348478213218,67.7091214747795,49.01242735006619,-8.260072726174315,-8.400796957586238,-14.454696455651629,-25.988366340905884,18.41447833666385,3.329986572265568,-2.2694128677873664,8.038498687744095,-0.16669245110404063,16.243689826592203,3.9359031183200273,12.141094257168163,-10.282556902626851,92.96688715877305,39.9071037144651,4.10259556942406,1,-7.620002746581974,-7.620002746581974,-14.807502746582003,-26.70500183105466,-4.329986572265625,1,-0.011812889506411794,1.5022443617254215,264.17999267578125,-1.8538952132765785,262.41000366210943,1.7894581861012457,262.17999267578125,-0.011812889506411794
12833,2024-01-31,260.89999389648443,267.1199951171875,260.8099975585937,267.1199951171875,2665600.0,-0.018471854735361948,1.0289377235461405,-2.3471756780100983,61.92281948184232,53.61987661902638,-1.8727319620407457,-3.6537056660643543,-9.036118303415435,-20.933093533572162,17.195745869509533,6.309997558593807,-1.5702197462589993,3.112995147705135,-5.115751203679736,11.341741499089977,-1.0013780279873004,7.22736832339757,-3.8559969831342187,18.15794440183601,-38.33771537213077,4.114373175692424,1,-1.9049987792969318,-2.329994201660213,-8.979999542236385,-21.794998168945398,0.27999877929681816,2,0.004791107816184859,-1.2886476849667536,265.8099975585937,1.5022443617254215,264.17999267578125,-1.8538952132765785,262.41000366210943,0.004791107816184859
12834,2024-02-01,255.5500030517578,256.22000122070307,249.2400054931641,254.0,2916000.0,-0.020505906362149218,3.830447890432499,-0.24919658320944996,52.299189764700905,55.702338925738935,4.371181760177421,1.55966464820699,-3.258248557549507,-15.468267084498564,16.18181108789895,11.659988403320341,-0.8657701772689279,-2.0994964599609602,-10.383865217585821,6.184872297663873,-6.241680838773391,2.0426879188514704,11.569992065429688,35.29083456578554,-23.968759666458972,4.142184378812423,2,2.6299972534179688,2.6299972534179688,-2.2474975585937784,-15.184997558593778,6.229995727539119,3,0.018156913849493028,1.0289377235461405,260.89999389648443,-1.2886476849667536,265.8099975585937,1.5022443617254215,264.17999267578125,0.018156913849493028
12835,2024-02-02,256.0599975585937,256.489990234375,252.69000244140625,254.82000732421875,1391800.0,0.0019956740393096695,2.6190780677787777,0.799992124511437,53.5186720378124,57.19200366329559,4.411305736581937,0.8307853255764144,-3.315944571766579,-15.852747970624165,14.604576413489589,3.79998779296875,0.5183091477599646,-1.423501586914142,-9.694909311834977,6.847906138006692,-5.559205449374588,2.712202275546275,11.059997558593807,38.14315449191489,-23.63730104002007,4.135703862460423,2,2.120002746582088,2.120002746582088,-1.9824981689452272,-14.919998168945227,6.820007324218807,4,0.011755095658533277,3.830447890432499,255.5500030517578,1.0289377235461405,260.89999389648443,-1.2886476849667536,265.8099975585937,0.011755095658533277
12836,2024-02-05,254.2100067138672,255.1300048828125,252.5800018310547,253.66000366210938,1195700.0,-0.00722483348576608,1.1338943121093525,0.44355434140580885,50.7022999567156,57.193931800888095,6.387455858864769,2.5143437905352357,-1.0964280004647833,-13.878264303300284,13.686177322146046,3.4799957275390057,1.5952896582365952,-3.0859931945800554,-11.481010147917232,5.309023758757121,-7.283501671248644,1.1115152820885328,12.552388610839841,27.79644353946069,-34.4262381117014,4.197508476668589,2,3.9699935913085938,3.9699935913085938,1.2699966430664062,-12.960006713867188,8.460006713867244,0,0.014436875307887398,2.6190780677787777,256.0599975585937,3.830447890432499,255.5500030517578,1.0289377235461405,260.89999389648443,0.014436875307887398
12837,2024-02-06,255.69000244140625,255.72000122070312,251.5200042724609,252.50999450683597,1258300.0,0.005821941262937447,1.5925863132661935,5.781800527118827,57.971446335352134,58.00835772487852,4.569685240555316,0.9632327212232212,-2.146297389682701,-15.23028423523607,13.530939618344801,4.199996948242216,2.2855205757469435,-1.5294975280761491,-9.95525850352027,6.896263447367971,-5.742378015798238,2.683382959645911,10.721945086669905,36.073829369430925,-32.333080558689616,4.212880487722067,2,2.4899978637695312,2.4899978637695312,0.30999755859375,-14.44000244140625,9.230010986328182,1,0.017873234309448538,1.1338943121093525,254.2100067138672,2.6190780677787777,256.0599975585937,3.830447890432499,255.5500030517578,0.017873234309448538
12838,2024-02-07,254.08999633789062,257.64999389648443,253.4900054931641,256.42001342773443,1134500.0,-0.006257601346311037,-1.3569347546057513,-0.7327079484657523,51.96401576849449,57.62551898096338,6.104636503931147,2.509164107162519,-0.16296278964455269,-13.53840915204242,13.290979670080006,4.159988403320341,2.675224306184589,-3.013503265380848,-11.549350463268695,5.522343932507027,-7.2814268643247715,1.2544203335630755,11.97851234948729,57.669411800992656,-13.766750121441156,4.267923598943933,2,4.090003967285156,4.090003967285156,2.2400054931640625,-12.839996337890625,12.830017089843807,2,0.029084240839651665,1.5925863132661935,255.69000244140625,1.1338943121093525,254.2100067138672,2.6190780677787777,256.0599975585937,0.029084240839651665
12839,2024-02-08,254.50999450683597,254.75,251.32000732421875,253.72000122070312,732400.0,0.0016529504309441556,4.401545097379582,-0.33905042567125476,48.389174117457365,56.445229370199485,5.008980319488472,2.2460648920474853,-0.18523664900672543,-13.841448068412092,13.74817651580244,3.42999267578125,2.5471221772781973,-2.6200050354003395,-11.1182303903324,5.878220319531721,-6.86911771286637,1.6291076420656907,11.221944116657681,50.39484912328067,-19.241935355378693,4.249112677466026,2,3.6700057983398153,3.6700057983398153,1.8225097656249716,-13.259994506835966,10.349990844726534,3,0.026207215091374803,-1.3569347546057513,254.08999633789062,1.5925863132661935,255.69000244140625,1.1338943121093525,254.2100067138672,0.026207215091374803
12840,2024-02-09,255.75,255.7700042724609,253.6300048828125,254.41000366210938,685200.0,0.004872128874808146,2.1014374170721783,1.696212311436402,46.77740196853747,54.5837934339658,3.045131341523131,1.2081946367452474,-0.9871776917467514,-14.946516201068107,14.517762665578005,2.139999389648409,2.610637647336034,-1.4689994812011946,-9.864544690066907,6.926545727664546,-5.666772085634079,2.7287731232316617,9.652099960887028,69.98423496174384,2.9877448306260277,4.197772604432868,2,2.4300003051757812,2.4300003051757812,0.5825042724609375,-14.5,10.579986572265568,4,0.023577707836938133,4.401545097379582,254.50999450683597,-1.3569347546057513,254.08999633789062,1.5925863132661935,255.69000244140625,0.023577707836938133
12841,2024-02-12,256.42001342773443,257.23001098632807,254.4600067138672,255.5200042724609,786600.0,0.002619798348912683,1.1984123620202658,0.6716504589037052,41.8511937861531,51.71069035745175,1.2947643030794893,0.7988776542826486,-1.1887692466543456,-15.47329246492393,14.563954464268198,2.7700042724608807,2.2466828312396387,-0.938486480712811,-9.1741328910868,7.297159929661177,-5.056309685899805,3.179336724474183,8.658844643798147,80.56898771098412,16.84934062417085,4.117823205186994,2,1.7599868774413494,1.7599868774413494,0.10248184204095878,-15.170013427734432,12.329986572265568,0,0.02519300802118818,2.1014374170721783,255.75,4.401545097379582,254.50999450683597,-1.3569347546057513,254.08999633789062,0.02519300802118818
12842,2024-02-13,251.72000122070312,254.69000244140625,249.58999633789062,254.4499969482422,1026800.0,-0.018329350132242683,2.1775672502388637,-3.0332977298540773,38.51034682399093,49.10930450657938,4.230842448900205,5.631687424647225,3.890219636483039,-10.634842510473334,15.611458538661338,6.830017089843807,1.5950149642925453,-5.53949890136721,-14.004720574992348,2.9257227722579273,-9.772109738179779,-1.3068880645546415,13.04207979926207,26.426867593048165,-35.2150610352524,4.2326108368125634,2,1.7249984741211506,6.459999084472656,4.774997711181641,-10.470001220703125,18.609985351562443,1,0.043500763363776285,1.1984123620202658,256.42001342773443,2.1014374170721783,255.75,4.401545097379582,254.50999450683597,0.043500763363776285
12843,2024-02-14,254.1199951171875,254.22000122070312,251.75999450683597,253.0,904200.0,0.00953437901178189,2.7272622185230992,-0.4102552637315343,35.98749161721882,47.29689360130359,0.8582162587650828,3.730096122119903,1.8072233713856178,-12.81573178495671,16.94382158097772,2.5,0.632667494614509,-3.334504699707054,-11.28072319387303,4.611713794458893,-7.307613946790013,0.6386045473759339,10.331644392241685,59.29306405483611,1.8667047032697184,3.9731092470829785,2,-0.4999999999999716,4.060005187988281,1.8350028991699219,-12.8699951171875,14.540008544921932,2,0.04249967935646515,2.1775672502388637,251.72000122070312,1.1984123620202658,256.42001342773443,2.1014374170721783,255.75,0.04249967935646515
12844,2024-02-15,256.82998657226557,256.98001098632807,253.6499938964844,254.25999450683597,903500.0,0.010664219688137244,1.3205363361352012,2.2946457765666812,41.06911198118122,45.91360915056679,-1.8451530390662754,1.4114419890316299,-0.6228587255614002,-15.310989667285526,18.096196298633753,3.3300170898436647,-0.6412482072337014,-0.8270126342774233,-8.472379741664895,6.818354473110048,-4.6496961879711876,2.9956709194163125,7.317420256838318,94.76408838896252,38.36995226792508,3.8226835536937362,2,-3.2099914550780397,1.350013732910213,-0.5949897766112713,-14.8249893188476,9.029998779296932,3,0.03928679431141813,2.7272622185230992,254.1199951171875,2.1775672502388637,251.72000122070312,1.1984123620202658,256.42001342773443,0.03928679431141813
12845,2024-02-16,253.9199981689453,257.10000610351557,252.97000122070312,256.5,1202800.0,-0.011330407489241745,1.1851796534088284,-1.0038948624627027,34.15689037277534,44.07523030790675,0.8150660928794196,4.422972368882938,2.634098101777113,-12.216337684153103,18.80755433636243,4.130004882812443,-1.5607069957401336,-3.657501220703125,-11.428898502620882,4.1138960612146604,-7.5431998616620035,0.2281974202557535,9.929260633439753,56.67530797130437,5.538790015160764,3.8856986409588887,2,-0.3000030517577841,4.260002136230469,2.015003204345703,-10.509994506835938,11.569992065429688,4,0.04308438587550034,1.3205363361352012,256.82998657226557,2.7272622185230992,254.1199951171875,2.1775672502388637,251.72000122070312,0.04308438587550034
12846,2024-02-20,255.6000061035156,256.75,253.83999633789062,254.0,1095000.0,0.0066162883848654985,-2.0312326154335216,-0.6201569643311163,34.25841233275548,41.440448752062686,-0.7230742038115068,2.717696666171747,1.2545539488513953,-13.63010194422614,18.82269564075533,2.910003662109375,-1.7527824360133195,-1.8729934692383097,-9.694069491104102,5.948082552627454,-5.783531480171206,2.0375445416945865,7.957067632685067,80.02665713078271,32.76940119612481,3.910538010932888,2,-1.9800109863280682,2.5799942016601847,0.3299980163574503,-12.190002441406222,12.609985351562472,1,0.0419795782962713,1.1851796534088284,253.9199981689453,1.3205363361352012,256.82998657226557,2.7272622185230992,254.1199951171875,0.0419795782962713
12847,2024-02-21,258.04998779296875,258.07998657226557,254.94000244140625,256.54000854492193,822100.0,0.009585217648472755,3.0000388764702337,0.9437334299719433,45.24523041455873,40.69391704606982,-3.1325032671621216,0.044758507096275935,-0.8822220875224502,-15.83377455137628,18.12413670768667,3.139984130859318,-1.9866838596475986,0.7199890136718636,-6.939401877618252,8.379379904962008,-3.1097064319732226,4.5496844593169214,5.220744578371182,99.52533517469251,46.58012442520086,3.8296954456450707,2,-4.214996337890653,0.13001251220703125,-1.9174880981445312,-14.639984130859375,10.279998779296818,2,0.04146488166322171,-2.0312326154335216,255.6000061035156,1.1851796534088284,253.9199981689453,1.3205363361352012,256.82998657226557,0.04146488166322171
12848,2024-02-22,258.67001342773443,259.32998657226557,257.16000366210943,258.04998779296875,1398300.0,0.0024027346021930907,1.237128159952192,0.4106186462944406,56.18068481962423,41.55964045742171,-3.3911467589380493,-0.6005436224435812,-1.2411448376843168,-16.195796750699742,16.958701415232706,2.1699829101561363,-1.9451190869132517,1.3365142822266307,-6.325383964424702,8.998412528877964,-2.4944348410990074,5.167463405552297,4.320104406041992,89.62303986487953,33.02179550413792,3.8309491233256607,2,-4.210021972656335,-0.4900131225586506,-2.5700111389160725,-15.260009765625057,6.559997558593636,3,0.04507663254051142,3.0000388764702337,258.04998779296875,-2.0312326154335216,255.6000061035156,1.1851796534088284,253.9199981689453,0.04507663254051142
12849,2024-02-23,260.1300048828125,260.989990234375,258.739990234375,258.739990234375,990600.0,0.005644223834572637,-2.237375955036445,2.241866417285811,57.77015453382348,42.781057409120145,-4.43666658852851,-2.342068620081932,-2.443152545258272,-17.35889276292764,15.74805705869205,2.319976806640568,-2.2804629666928804,2.8990051269531136,-4.541553352749588,10.339563606655815,-0.8212741128982657,6.6192843668044645,2.5851107041517025,89.27697593978668,29.08755576339867,3.720279239851352,2,-4.8400115966796875,-1.9500045776367188,-4.077507019042969,-16.710006713867188,3.79998779296875,4,0.03279129135118297,1.237128159952192,258.67001342773443,3.0000388764702337,258.04998779296875,-2.0312326154335216,255.6000061035156,0.03279129135118297
12850,2024-02-26,259.75,260.8099975585937,258.70999145507807,259.23001098632807,907200.0,-0.0014608268007517689,-1.6922670631270167,0.3740888732765843,61.20548056820433,44.93153371823695,-3.8326344962960093,-2.288916212769834,-1.8477819291179571,-16.67751562995852,14.167638308591929,2.100006103515625,-2.2392186009301724,2.6520004272460938,-4.487785425680045,9.79178628017226,-0.9178924992169755,6.221893353709163,2.6956133850882225,82.65746443525359,17.611682075589215,3.5698929264630817,2,-4.4600067138671875,-1.5699996948242188,-3.5700035095214844,-14.30999755859375,4.459991455078068,0,0.023522561507459017,-2.237375955036445,260.1300048828125,1.237128159952192,258.67001342773443,3.0000388764702337,258.04998779296875,0.023522561507459017
12851,2024-02-27,261.510009765625,261.76998901367193,258.6300048828125,260.82998657226557,1012300.0,0.00677578350577468,4.23338673990957,1.3077645401725118,61.64000043945259,47.50149523106602,-5.358167202764207,-4.489383509459117,-3.394613854951558,-18.12812837220892,12.685558162934527,3.139984130859432,-2.0171512654519574,4.545509338378906,-2.1208767545574574,11.21189543131527,1.2123162919107244,7.878702384847088,0.6714914616247256,96.19356135921817,26.347726513267475,3.333193046468183,2,-4.745018005371037,-3.3300094604492188,-5.945011138916044,-15.180007934570312,0.26998901367193184,1,0.015219228022349984,-1.6922670631270167,259.75,-2.237375955036445,260.1300048828125,1.237128159952192,258.67001342773443,0.015219228022349984
12852,2024-02-28,262.67001342773443,263.67001342773443,261.75,262.0599975585937,844300.0,0.00443579067259825,-2.121945168093381,0.8970515639726273,67.4674415339291,50.99926744403383,-5.365841258187572,-6.2153527495044045,-4.539881243215746,-18.995354111901747,10.853196423149823,2.160003662109432,-1.771223705489092,5.86251220703133,-0.0296847006800931,11.754709114742752,2.9164137531756182,8.808610660887041,-13.430007934570341,84.63903993999625,12.70550297208328,2.9460984538557082,2,-4.350006103515682,-4.490013122558651,-7.02751541137701,-16.340011596679744,0.26998901367181816,2,0.02109101817542558,4.23338673990957,261.510009765625,-1.6922670631270167,259.75,-2.237375955036445,260.1300048828125,0.02109101817542558
12853,2024-02-29,262.14999389648443,263.6300048828125,261.3800048828125,263.6300048828125,1370400.0,-0.0019797445641547284,2.0405179701837226,-2.4261844014202363,65.4906408616682,53.71277065297683,-4.008518049514464,-5.8993473950668545,-3.979916151678765,-18.194743152465634,9.699995744582981,2.25,-1.4007752534801625,5.27999267578133,-0.8179108912499942,11.377896242812653,2.2310408922656393,8.328944459296991,-12.621388244628946,69.84093344878357,-4.6181131326162586,3.048951783515667,2,-3.829986572265682,-3.9699935913086506,-5.624992370605526,-15.819992065429744,-0.1099853515625,3,0.023574262138726043,-2.121945168093381,262.67001342773443,4.23338673990957,261.510009765625,-1.6922670631270167,259.75,0.023574262138726043
12854,2024-03-01,260.19000244140625,262.0,258.260009765625,261.739990234375,1139800.0,-0.00747660309254905,2.613504349108064,1.0472812751304608,58.74703752646834,56.44500922560938,-1.7006244071511674,-3.7670542392553443,-1.9800092671143261,-15.998155993953333,9.31059170891544,3.889984130859432,-0.5220195547872208,3.088001251220703,-3.14990605320736,9.325908555648766,-0.03095240099332841,6.206954903434735,-10.378568634033172,35.674516993371505,-37.725031989701186,3.1189536522140267,3,-1.43499755859375,-2.0100021362304688,-3.2775039672851562,-13.860000610351562,2.389984130859318,4,0.01937049270775426,2.0405179701837226,262.14999389648443,-2.121945168093381,262.67001342773443,4.23338673990957,261.510009765625,0.01937049270775426
12855,2024-03-04,259.07000732421875,260.42999267578125,254.00999450683597,254.05999755859372,1652400.0,-0.004304527870703678,-1.5127116366568296,-3.2322898208308906,55.12967894536601,58.76403884923278,0.2533687814317318,-2.5402336284237776,-0.8622712223714188,-14.636574532271112,9.318144679724782,6.419998168945284,0.2947913860177209,1.8175056457519645,-4.459668281630741,8.09467957313467,-1.321081317939388,4.956092609443317,-8.981401924438444,52.380982468222314,-19.280887947657575,3.1385869636913557,3,-0.2300033569335369,-0.8900070190429688,-2.1350021362304688,-12.740005493164062,0.22000122070318184,0,0.018759351581290495,2.613504349108064,260.19000244140625,2.0405179701837226,262.14999389648443,-2.121945168093381,262.67001342773443,0.018759351581290495
12856,2024-03-05,257.8800048828125,260.89999389648443,257.23001098632807,259.1199951171875,1383700.0,-0.004593362441670079,-1.8897753213984945,-0.2475025583548546,63.799286829591104,60.82560067312527,2.0124291706466693,-1.1185345855915898,0.37285153163071527,-13.217436494590629,9.257958907847366,3.6699829101563637,0.772486031360188,0.44400329589842613,-5.671161198653181,6.5591677904500045,-2.613578951377349,3.501585543174201,-7.519771322473105,40.062140743887795,-35.77993430562178,3.057582247275789,3,0.9599990844727131,0.29999542236328125,-0.5725021362304688,-11.160003662109375,-0.20001220703125,1,0.02454624807046235,-1.5127116366568296,259.07000732421875,2.613504349108064,260.19000244140625,2.0405179701837226,262.14999389648443,0.02454624807046235
12857,2024-03-06,260.260009765625,261.72000122070307,258.47000122070307,258.83999633789057,1107300.0,0.00922911756533451,-2.0092541573063873,-1.145181138019341,63.76683768356719,61.66850654689671,-0.023597838959062756,-3.3082258867108294,-2.0559505974528065,-15.378166469394813,8.895139053732029,3.839996337890568,1.8708598421914644,2.5955078124999886,-3.586122624927441,8.777138249927418,-0.49530740621372615,5.686323031213703,-9.633580607937716,64.96890350967621,-12.430876973622986,3.0908152187137077,3,-1.420005798339787,-2.0800094604492188,-2.9525070190429688,-12.155006408691406,-6.750015258789034,2,0.005840271100584271,-1.8897753213984945,257.8800048828125,-1.5127116366568296,259.07000732421875,2.613504349108064,260.19000244140625,0.005840271100584271
12858,2024-03-07,261.48001098632807,263.32000732421875,260.54998779296875,262.64999389648443,1160100.0,0.004687624586665162,1.207178290049606,-0.8239238357224687,61.17255680060067,62.04655124320528,-0.8974605642715687,-4.159456313578858,-3.3573569180047684,-16.323586946048465,8.860742024725544,3.05999755859375,2.948602150158024,3.446008300781216,-2.7194308319519678,9.6114474335144,0.36328873441459564,6.528727867147808,-10.592710143239856,80.2363715927951,4.825148790594298,3.0827195663665963,3,-2.640007019042855,-3.300010681152287,-3.2900161743163494,-10.72001647949213,-7.650009155273381,3,0.005583568126569016,-2.0092541573063873,260.260009765625,-1.8897753213984945,257.8800048828125,-1.5127116366568296,259.07000732421875,0.005583568126569016
12859,2024-03-08,261.17999267578125,262.95999145507807,260.76998901367193,261.98001098632807,912900.0,-0.0011473852605984325,-1.7036639351983163,0.6837863216650736,69.94497631122465,63.0176063257631,-0.48370514180624014,-3.514297158399984,-3.202581595619108,-15.712338211914869,8.366615833742092,2.1900024414061363,3.436451947334831,2.812490081787132,-3.271383583268289,8.896363746842525,-0.2294467507405784,5.854426914314843,-10.037037581000106,77.0138377850365,-0.7356537073906111,3.041936832527703,3,-2.339988708496037,-4.724983215331974,-2.3974952697753906,-9.064994812011719,-9.969985961914062,4,0.00329280914793606,1.207178290049606,261.48001098632807,-2.0092541573063873,260.260009765625,-1.8897753213984945,257.8800048828125,0.00329280914793606
12860,2024-03-11,261.77999877929693,261.91000366210943,259.42999267578125,261.70999145507807,1200400.0,0.002297289686582271,14.029591270570346,-0.08750715239381607,68.0489848303893,63.72971570253384,-0.8554313205100925,-3.8360651800243204,-3.941918963171247,-16.02815590644218,8.235971311947173,2.480010986328182,3.5515076142956445,3.1109962463379475,-3.024148075559367,9.246140568235234,0.04342408538929021,6.178568407286605,-10.386502517856712,74.7124881612784,-2.635400606722456,3.067572160948649,3,-2.9399948120117188,-5.149993896484432,-3.5999984741211506,-9.41999816894537,-12.24000549316412,0,0.0030559546057722375,-1.7036639351983163,261.17999267578125,1.207178290049606,261.48001098632807,-2.0092541573063873,260.260009765625,0.0030559546057722375
12861,2024-03-12,262.8800048828125,263.54998779296875,260.29000854492193,262.32998657226557,1053000.0,0.004202025015833888,2.449742455313111,7.856582388828507,65.3138630760478,63.49042920721369,-1.9452283715207273,-4.666546739376088,-5.113640718291379,-16.861676502606315,8.308303393951972,3.259979248046818,3.5394717038387853,3.8880027770995866,-2.4261916684166636,10.202197222615808,0.7309055543414615,7.045099999857712,-11.240978278046384,86.81132517526643,11.761925470119522,3.1570972227581144,3,-4.060005187988281,-6.25,-4.700004577636719,-10.520004272460938,-14.050003051757812,1,-0.013656406996381931,14.029591270570346,261.77999877929693,-1.7036639351983163,261.17999267578125,1.207178290049606,261.48001098632807,-0.013656406996381931
12862,2024-03-13,262.67001342773443,264.17001342773443,261.98001098632807,263.60000610351557,1588300.0,-0.000798811058953186,1.1159369010762137,-1.6908394828826014,63.020794010943476,63.21600177935539,-1.9391603429094744,-3.7883781804330283,-4.981217851813312,-16.225800125621618,7.362037120715631,2.1900024414063637,3.4691514541701167,3.130510711669956,-2.3760141577178047,8.637035581057745,0.37724827697604724,5.883773146363865,-10.790367086508951,68.35456892500086,-4.650958499304352,2.7532624346938936,3,-3.5800094604492188,-5.790008544921932,-4.490013122558651,-10.31001281738287,-12.210006713867244,2,-0.018997298880201408,2.449742455313111,262.8800048828125,14.029591270570346,261.77999877929693,-1.7036639351983163,261.17999267578125,-0.018997298880201408
12863,2024-03-14,264.92001342773443,266.8099975585937,262.6400146484375,265.22000122070307,2400300.0,0.00856588070575115,1.3965553528834467,0.32257005972295977,64.82969737625329,63.89185287377594,-4.196185240198588,-5.468136489625351,-7.240719149846825,-18.02436449385948,6.609520355848804,4.169982910156193,3.3085742805371865,4.840509796142612,-0.5451522563103026,10.226171848595527,2.1476787699161264,7.533340822369098,-12.548752403048582,74.39047587541693,3.300943155572284,2.692831026226463,3,-4.510017395019588,-6.720016479492244,-6.740013122558651,-12.015014648437557,-14.960006713867244,3,-0.0430696751569164,1.1159369010762137,262.67001342773443,2.449742455313111,262.8800048828125,14.029591270570346,261.77999877929693,-0.0430696751569164
12864,2024-03-15,266.92001342773443,266.95001220703125,262.8099975585937,262.8099975585937,11556400.0,0.00754944850757977,-1.0145978897658563,-13.70061037640435,70.17443228362572,65.56349213358257,-5.745320639224815,-7.034100630828959,-9.15335105453778,-19.53531997515583,6.544208867214962,4.140014648437557,2.932615078088702,6.336008453369175,0.3726427340630494,12.2993741726753,3.354325593716112,9.317691313022237,-13.682428211014098,99.60108109863071,28.736585297543172,2.981682859653063,3,-4.830001831054744,-8.650009155273494,-8.74001312255865,-14.015014648437557,-16.280014038085994,4,-0.049040952113632796,1.3965553528834467,264.92001342773443,1.1159369010762137,262.67001342773443,2.449742455313111,262.8800048828125,-0.049040952113632796
12865,2024-03-18,264.8599853515625,269.239990234375,264.66000366210943,269.0,970600.0,-0.007717773012661966,-1.017624994958551,-1.0072989448829144,59.26940485036817,65.06017191366891,-3.104035111143787,-4.3346949542039965,-7.062908754150385,-16.975537921675766,6.530149384886935,4.579986572265568,2.5927259478737597,3.7289810180664062,-1.6377601540660294,9.09572219019887,1.04561043200016,6.4123516041326525,-10.525405975617304,51.0612978351226,-15.913543976202035,2.6833705860662302,3,-1.0049896240234375,-5.4449920654296875,-6.679985046386719,-11.954986572265625,-13.099990844726534,0,-0.05153658307266373,-1.0145978897658563,266.92001342773443,1.3965553528834467,264.92001342773443,1.1159369010762137,262.67001342773443,-0.05153658307266373
12866,2024-03-19,266.32998657226557,267.07998657226557,263.82000732421875,263.82000732421875,1117500.0,0.00555010685646562,-1.5976145026565867,-0.6062730355299878,59.956365665024876,64.63678613383088,-3.6312156387706978,-5.227640207192394,-8.43900885175998,-17.941903549068968,6.420173133267791,3.259979248046818,2.638675072067258,4.662483215331974,-0.5182488442409294,9.843215274904878,2.072117185545494,7.252849245118455,-10.504866110477394,59.917190357089844,-4.624005741012503,2.590366029786462,3,-1.9949951171874432,-6.914993286132756,-8.149986267089787,-13.424987792968693,-18.169982910156193,1,-0.06304206860903727,-1.017624994958551,264.8599853515625,-1.0145978897658563,266.92001342773443,1.3965553528834467,264.92001342773443,-0.06304206860903727
12867,2024-03-20,268.75,268.8599853515625,264.98001098632807,266.79000854492193,818600.0,0.009086522546261522,2.5596713003794287,0.7808795457585029,66.2721564036313,65.20340831194538,-5.2749975678155465,-7.172681192617745,-10.711208604403225,-19.88556057671053,6.810326031226942,3.879974365234432,2.9737503348687255,6.547496032714832,0.7647493901188227,12.330242675310842,3.656122711416799,9.438869354012866,-11.583392560953143,92.57587807720051,27.519286563873308,2.8913733212980084,3,-4.415008544921875,-9.335006713867188,-10.569999694824219,-15.700004577636719,-20.470001220703125,2,-0.07412092341933141,-1.5976145026565867,266.32998657226557,-1.017624994958551,264.8599853515625,-1.0145978897658563,266.92001342773443,-0.07412092341933141
12868,2024-03-21,270.32998657226557,270.54000854492193,268.3599853515625,268.8699951171875,1164700.0,0.005879019803778807,1.3191299407514827,0.7448968470221802,75.47727673539501,65.81810835907544,-6.110143147028111,-8.25772053482234,-12.095861684405463,-20.946266639581296,7.6799290237682065,2.180023193359432,3.2762707416100056,7.544483947753861,0.9650824492193237,14.123885446288398,4.254783198486564,10.834184697021158,-11.95604085368592,97.283031382131,27.332094410166306,3.2897007492672685,3,-5.344985961914006,-9.179985046386605,-14.51748657226554,-17.279991149902287,-21.089981079101477,3,-0.0735026850344872,2.5596713003794287,268.75,-1.5976145026565867,266.32998657226557,-1.017624994958551,264.8599853515625,-0.0735026850344872
12869,2024-03-22,268.66000366210943,271.14999389648443,268.35000610351557,270.83999633789057,1046200.0,-0.006177571831120998,1.0,-1.4931544073075198,73.44737482223034,66.41792946928,-3.651536278705578,-6.235629594654483,-10.16758487177691,-18.747071670857792,8.539838694221379,2.7999877929688637,3.4146418656163178,5.448001098632858,-1.5020544043745758,12.398056601640292,1.972973347129141,8.923028850136575,-8.826130404368712,66.03008464167827,-5.889558643848616,3.475027751503727,3,-2.94000244140625,-6.600006103515682,-12.760005950927791,-15.61000823974615,-24.55000305175784,4,-0.06960469252342083,1.3191299407514827,270.32998657226557,2.5596713003794287,268.75,-1.5976145026565867,266.32998657226557,-0.06960469252342083
12870,2024-03-25,265.8599853515625,269.19000244140625,265.69000244140625,267.95001220703125,969600.0,-0.010422162854090034,-1.880667118780298,0.958731136433681,68.08694304876178,66.72604946624821,-0.23681235762410324,-3.1140557618356297,-7.136161453303885,-15.433860210819489,9.140197972180957,3.5,3.521223536170851,2.3424835205078125,-4.503188099265003,9.188155140280628,-1.0803522893785953,5.76531933039422,-4.441855204397655,27.830583415560028,-46.13108088135742,3.4228358098864025,3,0.70501708984375,-3.79998779296875,-9.95998764038086,-12.099990844726562,-23.58998107910159,0,-0.0572481260833132,1.0,268.66000366210943,1.3191299407514827,270.32998657226557,2.5596713003794287,268.75,-0.0572481260833132
12871,2024-03-26,265.489990234375,267.1199951171875,265.27999877929693,265.95999145507807,978400.0,-0.0013916916330911633,-3.13489695847518,0.22487807727123993,63.04231354642328,66.72844052574598,0.6060791178894078,-2.5619551490501635,-6.523328756623755,-14.556235562593315,9.48038749733315,1.8399963378905682,3.5074212785466443,1.7734893798827898,-5.0578465999471405,8.60482535971272,-1.6421786100322038,5.189157369797783,-2.7093991623054308,8.26548882667825,-64.07286805511623,3.415667989914979,3,1.4050140380859375,-2.9949951171875,-9.58999252319336,-10.389991760253906,-23.449996948242188,1,-0.051715681315962825,-1.880667118780298,265.8599853515625,1.0,268.66000366210943,1.3191299407514827,270.32998657226557,-0.051715681315962825
12872,2024-03-27,268.20999145507807,268.27999877929693,265.5599975585937,265.77999877929693,887000.0,0.010245211950559163,1.1167264350345496,-5.170183754302053,65.61476849176964,66.81567064969224,-1.3917963024736082,-5.1074987687007365,-8.966135359851023,-16.754343195819672,9.472326769034662,2.790008544921932,3.612673773350423,4.216491699218693,-2.8802936745343004,11.313277072971687,0.6680990123422248,7.7648843860951615,-4.25768398759044,49.914737870940314,-20.539546245458297,3.548392686876489,3,-1.2299957275390057,-5.629997253417855,-12.309993743896428,-12.499992370605412,-24.289993286132756,2,-0.07475481313799914,-3.13489695847518,265.489990234375,-1.880667118780298,265.8599853515625,1.0,268.66000366210943,-0.07475481313799914
12873,2024-03-28,268.32998657226557,269.69000244140625,267.3699951171875,269.01998901367193,1132500.0,0.0004473924201575663,1.2856885147324113,-0.2839524778339334,66.72902508093503,66.43284762717104,-1.0920605704835111,-4.996962270367874,-8.689638525593807,-16.460933263742675,9.695449950515622,2.32000732421875,3.7568662136934563,4.027487182617108,-3.266745739456951,11.321720104691167,0.38037072158005003,7.674603643654166,-3.3700030047183986,51.95894940420294,-16.935847769797704,3.6471164610370423,3,-0.8449859619140057,-5.749992370605355,-12.322490692138615,-11.849990844726506,-23.139984130859318,3,-0.07472138335746126,1.1167264350345496,268.20999145507807,-3.13489695847518,265.489990234375,-1.880667118780298,265.8599853515625,-0.07472138335746126
12874,2024-04-01,265.23001098632807,268.58999633789057,265.14999389648443,268.1300048828125,919900.0,-0.011552848138732474,-1.2483469796850628,4.202874834143574,57.22667137151402,66.2058772406317,1.947810812267278,-1.5811060649422757,-5.303547169539968,-12.983735776388528,10.490917501675225,3.4400024414061363,3.925677650944067,0.6755111694335483,-6.364304519436928,7.715326858304024,-2.84439667500169,4.195419013868786,5.919982910156364,1.7624876484679448,-63.653643503511525,3.519907844435226,4,2.2549896240234943,-2.650016784667855,-8.910015106201115,-8.260009765624943,-18.09001159667963,0,-0.06028731603071957,1.2856885147324113,268.32998657226557,1.1167264350345496,268.20999145507807,-3.13489695847518,265.489990234375,-0.06028731603071957
12875,2024-04-02,263.92999267578125,266.5599975585937,263.58999633789057,266.10000610351557,906700.0,-0.004901475160040691,-1.084206919444391,0.7482820672019188,52.18111232544637,65.34196020290075,3.466585021592209,0.10717343193073248,-3.8146297147161476,-11.278929757536417,10.149279148849072,2.970001220703125,3.863423499953967,-0.8675064086913835,-7.429512710028405,5.694499892645638,-4.148509559359866,2.4134967419770987,7.100001220703177,5.573704880307056,-54.77584566895914,3.2810031506685067,4,3.44000244140625,-1.349998474121037,-7.194995880126953,-6.654998779296875,-16.529998779296847,1,-0.07509564132704338,-1.2483469796850628,265.23001098632807,1.2856885147324113,268.32998657226557,1.1167264350345496,268.20999145507807,-0.07509564132704338
12876,2024-04-03,264.20999145507807,264.8800048828125,263.32998657226557,263.54000854492193,856700.0,0.0010608827608340476,-1.844000223976514,-0.30874597437659934,53.18967914844105,63.888351618990725,3.1896677182817825,0.34331857505566177,-3.9688599720988122,-11.128284644842836,9.893113619110004,1.5500183105469318,3.5027034172936737,-0.9040069580078693,-6.616866957095567,4.8088530410798285,-3.76043695755169,1.9524230415359511,6.522402539062625,13.836520237038336,-43.62087269773514,2.8564299995438445,4,3.029998779296932,-1.629997253417855,-7.474994659423771,-6.074996948242131,-14.479995727539034,2,-0.08303996022931437,-1.084206919444391,263.92999267578125,-1.2483469796850628,265.23001098632807,1.2856885147324113,268.32998657226557,-0.08303996022931437
12877,2024-04-04,261.77999877929693,268.04000854492193,261.54998779296875,266.6099853515625,1064100.0,-0.009197202052800835,-1.453690082668488,-7.209119067141523,43.54437972288232,60.34025195093376,5.058999101993663,3.049366272944269,-1.5425485724211399,-8.263355215249135,10.144859344748363,6.490020751953182,3.4641195359196217,-3.409999084472588,-8.88652283671064,2.0665246677654636,-6.1482609605915854,-0.6717372083535906,8.50825076953123,2.825682707737303,-50.32149007272806,2.738261876119019,4,4.569992065429631,0.7999954223632812,-4.307502746582088,-3.6450042724609943,-11.449996948242244,3,-0.0754068514982561,-1.844000223976514,264.20999145507807,-1.084206919444391,263.92999267578125,-1.2483469796850628,265.23001098632807,-0.0754068514982561
12878,2024-04-05,262.94000244140625,264.260009765625,262.02999877929693,263.1199951171875,908500.0,0.0044312157824071274,-1.230010986328195,0.03726566794508128,41.524682444472205,56.79328613118285,3.0625461556589357,2.1126672547734415,-2.6183605476372804,-8.969118036874647,10.852126694084188,2.480010986328068,3.318838512973059,-2.322994995117199,-7.62751902177007,2.981529031535672,-4.975257008443634,0.32926701820923654,6.649186166953143,19.744502290983178,-26.38946956406062,2.652262013326449,4,2.67999267578125,-0.3600082397460369,-4.689998626708984,-4.8050079345703125,-12.650009155273438,4,-0.07233590969749604,-1.453690082668488,261.77999877929693,-1.844000223976514,264.20999145507807,-1.084206919444391,263.92999267578125,-0.07233590969749604
12879,2024-04-08,262.04000854492193,264.70999145507807,261.79998779296875,263.77999877929693,771800.0,-0.0034228108622798015,-1.6215874412336968,9.667005764665989,43.682841091031875,54.081719246990644,3.2684532925636063,3.2468632913621036,-1.7583084464192211,-7.6792141888936385,11.637898158192113,2.910003662109318,2.7589184699037332,-3.265989685058514,-8.44357559100149,1.9115962208844621,-5.854782638029974,-0.6771967320870544,6.906043998206201,7.5503726518241,-36.39222371112536,2.588792952971475,4,3.579986572265568,0.5399856567382812,-3.790004730224666,-3.8600082397461506,-12.660003662109432,0,-0.06430318101835608,-1.230010986328195,262.94000244140625,-1.453690082668488,261.77999877929693,-1.844000223976514,264.20999145507807,-0.06430318101835608
12880,2024-04-09,262.57998657226557,264.41000366210943,259.8900146484375,262.52999877929693,917200.0,0.0020606701638503644,1.436637328288185,-0.0287287778868436,41.23420258922001,51.65859580730138,2.474498252802732,2.919579666530126,-2.3401922664967856,-7.816116281537404,11.889698475502133,4.519989013671932,1.8123574397360471,-2.7660110473633495,-7.840230687073017,2.3082085923463183,-5.303120867218183,-0.2289012275085156,5.774380790849818,33.005815194394316,-8.547787468201136,2.5371098198548423,4,2.210021972656307,7.629394644936838e-06,-4.1124839782714275,-4.399986267089787,-13.489990234374943,1,-0.0588010814691996,-1.6215874412336968,262.04000854492193,-1.230010986328195,262.94000244140625,-1.453690082668488,261.77999877929693,-0.0588010814691996
12881,2024-04-10,259.29000854492193,261.29998779296875,257.70999145507807,260.42001342773443,761800.0,-0.012529431775403777,1.484466409005607,-22.60561660566802,28.751064211906808,47.56262866509441,5.355733783530468,6.247106484308233,0.8117253631567678,-4.207079230513244,12.42483585516215,4.8699951171875,0.8697028189381513,-5.876489257812466,-11.538013663495803,-0.2149648521291283,-8.707251460654163,-3.0457270549707687,8.217923546725672,15.295396668774972,-18.98613893260915,2.830762202841682,4,4.409988403320256,4.899993896484318,-0.7800064086914631,-1.1100082397461506,-9.520004272461023,2,-0.04585604634425233,1.436637328288185,262.57998657226557,-1.6215874412336968,262.04000854492193,-1.230010986328195,262.94000244140625,-0.04585604634425233
12882,2024-04-11,257.67999267578125,260.75,257.239990234375,258.95999145507807,1104300.0,-0.006209324756382806,-2.2500035321211094,1.1327373879226028,21.623993526807354,42.55095849241355,5.939601483832291,7.8674846064550366,2.2095778344148584,-2.3015317284765615,13.106345527859354,3.510009765625,0.1325162232956245,-7.23700408935548,-13.73917195064331,-0.7348362280676497,-10.488088019999395,-3.985920158711565,8.65218653947801,5.890259297237939,-19.57839859781366,3.251083930643906,4,5.2350006103515625,6.5149993896484375,0.8300094604492188,0.5000076293945312,-7.079986572265653,3,-0.030852208841239293,1.484466409005607,259.29000854492193,1.436637328288185,262.57998657226557,-1.6215874412336968,262.04000854492193,-0.030852208841239293
12883,2024-04-12,253.50999450683597,256.3099975585937,251.9499969482422,255.6999969482422,1132400.0,-0.01618285581912471,1.5571823624697356,1.7109410390292124,19.44325956291648,38.3528016247916,8.701347401287563,11.740800971523669,6.272870823419254,2.1187993098650395,13.591098781443167,5.7299957275390625,-0.5661033336230048,-10.83650131225582,-19.100967450196862,-2.5720351743147774,-14.96873438122637,-6.70426824328527,11.54927825109948,12.225691459020965,-7.777111355999164,4.132233068970522,4,6.485008239746065,8.040000915527315,5.000007629394503,4.670005798339815,-2.919998168945341,4,-0.012543855251022529,-2.2500035321211094,257.67999267578125,1.484466409005607,259.29000854492193,1.436637328288185,262.57998657226557,-0.012543855251022529
12884,2024-04-15,253.8300018310547,257.57998657226557,253.38999938964844,256.48001098632807,2036400.0,0.001262306540778635,-1.3739209744837813,1.2100484936317168,23.038974629044347,35.114786325191375,7.369133155279087,10.951320662093451,6.0201493854006,2.0391567743597534,13.929057587173949,4.189987182617131,-1.6352449065782366,-9.861993408203148,-19.26342538566979,-0.46056143073650446,-14.562709396936441,-5.1612774194698545,9.131786797329823,15.0883135618231,-3.7622177249009106,4.700715988733316,4,6.165000915527344,7.719993591308594,4.680000305175781,4.349998474121094,-5.0500030517578125,0,-0.0139463756032987,1.5571823624697356,253.50999450683597,-2.2500035321211094,257.67999267578125,1.484466409005607,259.29000854492193,-0.0139463756032987
12885,2024-04-16,251.2100067138672,254.32000732421875,250.80999755859372,253.8600006103516,1032100.0,-0.01032184965641425,-1.0347810703228488,0.9999942419863166,20.928315236265547,31.53019033494966,8.934619621351032,13.171574037531741,8.661931943161392,4.891511960621756,13.917632840474036,3.5100097656250284,-2.9132273284783423,-11.799489593505882,-22.70538009391629,-0.8935990930954745,-17.252434843711114,-6.34654434330065,9.989895245694527,3.8132462122096302,-15.699736928704436,5.452945250205208,4,8.214996337890625,9.769989013671875,6.437500000000057,6.969993591308594,-2.4700012207030966,1,-0.007284748943695907,-1.3739209744837813,253.8300018310547,1.5571823624697356,253.50999450683597,-2.2500035321211094,257.67999267578125,-0.007284748943695907
12886,2024-04-17,249.5399932861328,252.8500061035156,249.02999877929688,252.7400054931641,845300.0,-0.006647877803835023,1.233913640946954,1.2075545574940958,10.293435205863318,27.83564094416977,9.280834178870009,14.249824575138973,10.394416178244569,6.751565281447938,14.303222522831287,3.8200073242187216,-3.879412553106249,-12.630003356933571,-24.952548279024313,-0.30745843484280044,-18.791275817978942,-6.4687308958882,9.78972588125464,4.351488512945233,-10.848429907383697,6.161272461045379,4,7.3300018310546875,10.550003051757812,8.195011138916016,8.640007019042969,-8.089996337890625,2,-0.0018033059242981153,-1.0347810703228488,251.2100067138672,-1.3739209744837813,253.8300018310547,1.5571823624697356,253.50999450683597,-0.0018033059242981153
12887,2024-04-18,248.8300018310547,250.82000732421875,248.0800018310547,250.52999877929688,810800.0,-0.0028452010666843996,1.4034987920199702,0.5312470197791251,9.543533523487284,24.282179952949225,8.896220697343495,14.114605110283037,11.11220430515965,7.667120931299223,14.346409648737874,2.7400054931640625,-4.710030748859481,-12.343994903564464,-25.61115252958666,0.9231627224577323,-18.977573716575534,-5.710416090553366,8.439773258714638,7.894749522559802,-2.545706916404211,6.633578813011098,4,7.564994812011719,10.784996032714844,8.895000457763672,9.349998474121094,-8.759994506835938,3,0.0037776893239924725,1.233913640946954,249.5399932861328,-1.0347810703228488,251.2100067138672,-1.3739209744837813,253.8300018310547,0.0037776893239924725
12888,2024-04-19,250.4600067138672,250.9199981689453,248.47999572753903,249.41000366210938,2118600.0,0.0065506766499934255,1.477177491189371,-0.6176499627505363,17.36630348079838,21.358120218478835,5.933757055164278,11.509777838213608,9.560678514341248,6.235883203226251,14.00241058139214,2.4400024414062784,-5.645898810533595,-9.720491027832054,-23.07634617418455,3.6353641185204424,-16.398418601008302,-3.042563454655806,4.971813724159205,25.052723216365308,12.956289468911226,6.677927573176255,4,5.784996032714844,9.154991149902344,7.524997711181641,7.719993591308594,-13.050003051757812,4,0.0005589690405476411,1.4034987920199702,248.8300018310547,1.233913640946954,249.5399932861328,-1.0347810703228488,251.2100067138672,0.0005589690405476411
12889,2024-04-22,249.9600067138672,252.7100067138672,249.3800048828125,251.1100006103516,1004400.0,-0.0019963267052500733,-1.8831215155758714,-1.0952290991528035,18.002738617228204,18.776846443813078,5.073543679879975,11.106421548328854,10.121425763688649,6.934559211934584,13.294050014597246,3.3300018310546875,-6.206317271872194,-9.28549118041991,-22.7596109245942,4.188628563754406,-16.022551052507083,-2.548431308332738,4.001450002764869,30.12825685605644,16.495949021272047,6.737059872087158,4,4.729988098144531,9.654991149902344,9.344989776611328,8.219993591308594,-14.950012207031222,0,0.0025203616862781164,1.477177491189371,250.4600067138672,1.4034987920199702,248.8300018310547,1.233913640946954,249.5399932861328,0.0025203616862781164
12890,2024-04-23,250.63999938964844,252.47999572753903,250.1300048828125,250.6699981689453,891200.0,0.002720405895010325,-3.476225077021396,0.026086033489901964,19.478152715800505,17.74652294424571,2.8181037609545854,9.726399430188962,9.47135918899329,6.4679956477038445,13.447246040194734,2.5199890136718466,-6.8641842468258005,-7.8444992065429915,-21.464084950598476,5.775086537512493,-14.654292078570734,-1.0347063345152492,2.145166349868134,53.66866384949825,38.40725986914754,6.809792872027739,4,3.7750015258789062,8.974998474121094,9.540008544921875,7.540000915527344,-12.839996337890625,1,-0.0074210046875238245,-1.8831215155758714,249.9600067138672,1.477177491189371,250.4600067138672,1.4034987920199702,248.8300018310547,-0.0074210046875238245
12891,2024-04-24,251.75999450683597,251.94000244140625,249.22000122070312,250.1699981689453,1252500.0,0.004468541014662097,1.7897273780087013,-53.00203458799688,26.05157799609151,18.238476774166173,0.578481272356612,7.9317099702776375,8.37332178536414,5.57681530675606,13.814110875160024,2.720001220703125,-7.5853914232028785,-6.0380043029784645,-19.55453378015173,7.4785251741948,-12.796269041565068,0.7202604356081679,-3.6799926757812784,79.48139945688058,60.059079059510566,6.75826473858663,4,1.069999694824162,7.855003356933565,9.874999999999972,7.480003356933565,-9.009994506835966,2,-0.011995507942346606,-3.476225077021396,250.63999938964844,-1.8831215155758714,249.9600067138672,1.477177491189371,250.4600067138672,-0.011995507942346606
12892,2024-04-25,248.16000366210938,251.97999572753903,247.1499938964844,250.2400054931641,1144700.0,-0.014299296644721071,-1.3560861782142892,-1.3081802652540204,18.364667474025083,18.118633208733797,3.001709883389765,10.490439204896859,12.105409478687363,9.364975386182152,14.068708979443615,4.830001831054631,-8.47415664478575,-8.635495758056663,-21.871729618637005,4.60073810252365,-15.253612688346834,-2.0173788277664926,3.779998779296875,18.165601389753714,-1.1657348982094184,6.618116930290158,4,4.204986572265625,10.989990234375057,13.714988708496094,11.079994201660156,-8.290008544921875,3,-0.027039033747772723,1.7897273780087013,251.75999450683597,-3.476225077021396,250.63999938964844,-1.8831215155758714,249.9600067138672,-0.027039033747772723
12893,2024-04-26,248.27999877929688,250.08999633789062,247.7899932861328,247.7899932861328,947200.0,0.000483539310995873,-8.387662317441535,-0.2355793566371974,19.530477091498497,17.728800149006478,2.3041252231768965,9.266426721090852,12.044258300829597,9.387377159544258,13.996275358156451,2.3000030517578125,-8.851795974436357,-7.5130012512207145,-20.0916734189031,5.065670916461642,-13.802337335061907,-1.2236651673795222,3.699996948242159,20.323781975459347,-0.4772047402633639,6.2893360838411825,4,2.4550018310546875,10.869995117187557,13.594993591308594,10.959999084472656,-7.6100006103515625,4,-0.03306747017658973,-1.3560861782142892,248.16000366210938,1.7897273780087013,251.75999450683597,-3.476225077021396,250.63999938964844,-0.03306747017658973
12894,2024-04-29,249.2400054931641,250.94000244140625,248.02999877929688,248.02999877929688,1629700.0,0.003866629283821643,-3.8098967200090796,2.4693737738611112,21.000021893059838,17.736767555316955,0.6979539495896461,7.42789950640892,11.068099632031561,8.539591884031978,14.544573548879894,2.910003662109375,-8.951194458736666,-5.753494262695284,-17.82921820941479,6.322229684024222,-11.791356236055066,0.2843677106644691,2.739990234374943,39.212211607554806,19.130730931382498,6.037861973359759,4,0.7599945068359091,9.909988403320341,13.827495574951143,10.650001525878935,-7.8400115966796875,0,-0.047464297746451334,-8.387662317441535,248.27999877929688,-1.3560861782142892,248.16000366210938,1.7897273780087013,251.75999450683597,-0.047464297746451334
12895,2024-04-30,244.1100006103516,251.75,242.6300048828125,250.42999267578125,2423700.0,-0.020582590153061076,1.0357116704104032,-5.223104957187208,19.444442738103703,18.753546170010335,5.269000948157753,11.591193182877504,16.215820413194905,13.800230054917932,15.983664120122059,9.1199951171875,-8.74737562628485,-9.892499542236294,-22.13227775355918,2.3472786690865917,-16.012388647897723,-3.7726104365748654,7.77339508056636,15.828846809767946,-4.657360629874276,6.119889105661439,4,3.560005187988253,12.050003051757784,19.779998779296847,16.084999084472685,-3.139999389648466,1,-0.037278301096893784,-3.8098967200090796,249.2400054931641,-8.387662317441535,248.27999877929688,-1.3560861782142892,248.16000366210938,-0.037278301096893784
12896,2024-05-01,242.2700042724609,245.83999633789062,241.94000244140625,244.88999938964844,1304300.0,-0.007537570493999057,-1.3780459438588004,0.41455670989191507,19.26606844728539,19.833827828210122,6.670806443479364,12.335680405875763,17.998357031437394,15.725240911062457,17.62109309980911,3.899993896484375,-8.84370116923634,-10.635496520996128,-22.955768558785252,1.6847755167930245,-16.795632539890704,-4.475360502101552,9.479995727539091,3.286873025208661,-18.258868622157078,6.160136018894574,5,5.05500030517581,13.544998168945341,22.04249572753909,17.924995422363367,-1.8500061035155966,2,-0.018450493836934312,1.0357116704104032,244.1100006103516,-3.8098967200090796,249.2400054931641,-8.387662317441535,248.27999877929688,-0.018450493836934312
12897,2024-05-02,242.0399932861328,243.3000030517578,239.4600067138672,242.7100067138672,1325900.0,-0.0009493993572122772,3.151333696243876,0.255730792526671,22.858498414183998,20.44407170969741,6.522249540544351,11.606041087739925,18.08806853901575,16.028934209336285,18.658767802318856,3.839996337890625,-8.647080504944256,-9.87850723266601,-22.36696411514987,2.609949649817821,-16.122735673907926,-3.6342787914240944,9.710006713867188,20.992579183722626,-1.660535439998597,6.244228441241917,5,4.045013427734375,12.535011291503906,22.655006408691406,18.155006408691463,-2.6699981689453125,3,0.0029334272581467147,-1.3780459438588004,242.2700042724609,1.0357116704104032,244.1100006103516,-3.8098967200090796,249.2400054931641,0.0029334272581467147
12898,2024-05-03,243.9199981689453,244.5200042724609,241.2400054931641,243.16000366210938,929900.0,0.007767331577265502,2.3469260651922137,-1.1342974265543155,28.162180264853376,21.572898559433543,4.042049044313529,8.6726982823387,16.06672898962796,14.201718936339944,19.590498080694616,3.279998779296818,-8.01703911980178,-7.047502136230463,-18.881724542243887,4.786720269782961,-12.96461333923719,-1.1303909332237652,6.846802368164049,36.28961669255323,12.155824182317204,5.917111203006707,5,2.0500030517578125,10.655006408691406,20.859996795654297,16.275001525878963,-5.679992675781222,4,-0.01660381716202164,3.151333696243876,242.0399932861328,-1.3780459438588004,242.2700042724609,1.0357116704104032,244.1100006103516,-0.01660381716202164
12899,2024-05-06,245.19000244140625,246.19000244140625,243.52999877929688,245.0399932861328,758700.0,0.005206642677904938,1.4744114745605132,0.1973818941112695,35.8950304567839,23.396996086209477,2.2621530824892773,6.403942111929439,14.620166507207102,12.9798112768392,20.244830523143943,2.660003662109375,-7.238662524921665,-4.93499755859375,-15.810511362290299,5.940516245102799,-10.372754460442025,0.5027593432545245,4.672254589843732,46.62326165795711,19.096221019280847,5.437756901848267,5,0.529998779296875,8.834999084472628,19.84249496459961,15.004997253418026,-5.380004882812528,0,-0.018434700548367933,2.3469260651922137,243.9199981689453,3.151333696243876,242.0399932861328,-1.3780459438588004,242.2700042724609,-0.018434700548367933
12900,2024-05-07,247.13999938964844,248.0,246.16000366210938,246.8800048828125,728800.0,0.007953003502694456,-1.1647054599635585,1.7331909266605636,44.449596580675426,25.44122037338547,-0.26432659342106035,3.4128918865251876,12.524880803525946,11.068182616765512,21.362540678863663,2.80999755859375,-6.819925243428486,-2.213001251220703,-11.431731387163495,7.005728884722089,-6.822366319192099,2.396363816750693,1.890077616210931,89.92972732486774,57.01444395748815,4.6093650679714,5,-1.4199981689453125,6.610008239746122,17.892498016357422,13.055000305175838,-6.539993286132841,1,-0.023225724315529273,1.4744114745605132,245.19000244140625,2.3469260651922137,243.9199981689453,3.151333696243876,242.0399932861328,-0.023225724315529273
12901,2024-05-08,247.3999938964844,247.8500061035156,245.92999267578125,246.69000244140625,621400.0,0.0010520130593107968,1.3850863392536077,2.730794060684422,46.62256008914544,28.580986219509956,-1.349769858260231,2.3362347121994276,12.06288410477569,10.835045429457836,23.141789721122493,1.9200134277343466,-6.4090764502010416,-1.3585060119628736,-9.327923439106002,6.610911415180283,-5.3432147255344375,2.6262027016086904,0.8644774860156019,92.97416188265764,54.54371890052779,3.984708713571574,5,-1.7949905395508097,6.350013732910156,17.575000762939425,12.795005798339872,-12.229995727539091,2,-0.025990270147183914,-1.1647054599635585,247.13999938964844,1.4744114745605132,245.19000244140625,2.3469260651922137,243.9199981689453,-0.025990270147183914
12902,2024-05-09,249.72999572753903,249.80999755859372,247.47999572753903,247.47999572753903,574700.0,0.009417954278647,-1.0711127387152777,3.1690522243712462,48.33102160650589,31.78104672117744,-3.8371672127417753,-0.6533990111495029,9.516393952514164,8.438582994234963,24.651165906577038,2.410003662109318,-6.019793883904185,1.3689956665038778,-5.434576390079144,8.1725677230869,-2.0327903617876473,4.770781694795403,-10.269989013671847,99.06648885502,56.50894447404075,3.4017860282915175,5,-4.12499237060544,4.020011901855526,15.179996490478544,10.465003967285242,-10.779998779296847,3,-0.0372802535453175,1.3850863392536077,247.3999938964844,-1.1647054599635585,247.13999938964844,1.4744114745605132,245.19000244140625,-0.0372802535453175
12903,2024-05-10,250.3300018310547,251.0399932861328,249.0,250.72999572753903,585400.0,0.002402619283949692,3.0000299195165008,-0.17777506510415403,50.8420461916926,35.096827198803304,-4.5994845710117715,-1.585127667823997,8.719172479543886,7.790258897927856,24.765698632645485,2.0399932861328125,-5.932738124722022,2.1280014038085824,-4.307590777831791,8.563593585448956,-1.0897946870115902,5.345797494628755,-10.662995300292977,90.54604561385686,44.498871307438066,3.2177960908201846,5,-4.724998474121094,1.7549972534179403,14.134990692138672,9.864997863769588,-9.839996337890597,4,-0.043782233985936614,-1.0711127387152777,249.72999572753903,1.3850863392536077,247.3999938964844,-1.1647054599635585,247.13999938964844,-0.043782233985936614
12904,2024-05-13,250.2899932861328,251.9499969482422,249.72000122070312,251.0800018310547,628500.0,-0.00015982321187724136,-1.310885171246956,1.9750514991990418,49.179545656148875,38.40072752303055,-4.9113534334236135,-1.9224929686192525,8.62062064841075,7.792083812699673,25.181845955546557,2.2299957275390625,-5.282787290490944,2.264993286132807,-3.6960866815882696,8.226073253853883,-0.7155466977277172,5.245533269993331,-10.168067285156269,72.42520790719013,26.212626791542064,2.9805399838605324,5,-4.584991455078125,1.7950057983398153,13.810001373291016,9.905006408691463,-6.959991455078125,0,-0.04814410530265634,3.0000299195165008,250.3300018310547,-1.0711127387152777,249.72999572753903,1.3850863392536077,247.3999938964844,-0.04814410530265634
12905,2024-05-14,249.3800048828125,252.3500061035156,249.3000030517578,251.72999572753903,781000.0,-0.003635736256862643,-1.4302866348521006,2.9746397805848135,44.3655576354957,41.18955965505391,-3.5483466232656156,-1.2191391095951474,9.414724030348793,8.643360068577863,25.09391955322242,3.050003051757784,-4.707370782837131,1.44650497436524,-4.362980525862042,7.255990474592522,-1.4582377757483869,4.351247724478867,-8.548394625000014,53.73839550128131,11.249372751302111,2.904742750113634,5,-3.4749984741210938,2.5550003051758097,14.719989776611328,10.814994812011776,-8.980010986328097,1,-0.03837519904098119,-1.310885171246956,250.2899932861328,3.0000299195165008,250.3300018310547,-1.0711127387152777,249.72999572753903,-0.03837519904098119
12906,2024-05-15,249.08999633789062,251.6999969482422,248.47000122070312,250.42999267578125,1045200.0,-0.0011629181940956412,-1.5038856886007972,0.5702134290853201,52.61086807893776,44.49537850669322,-2.4464565774723326,-1.0166984161961636,9.62145153596964,8.90271150831677,24.721631989620846,3.2299957275390625,-4.226659009772817,1.1789962768554574,-4.607732943815847,6.965725497526762,-1.714368333480195,4.07236088719111,-7.336914412421891,33.05949035126531,-11.98966002298225,2.8933646103356487,5,-2.2949905395507812,1.2900009155273438,14.59500503540039,11.10500335693365,-6.5,2,-0.0340840272961358,-1.4302866348521006,249.3800048828125,-1.310885171246956,250.2899932861328,3.0000299195165008,250.3300018310547,-0.0340840272961358
12907,2024-05-16,249.7700042724609,250.22000122070312,246.6000061035156,248.42999267578125,1113200.0,0.0027299688649393694,2.2321305713176596,-1.000011387187116,54.055531236424244,47.37241750353442,-2.139658610979353,-1.7103641997302077,8.787620829461076,8.135014474308974,24.31339155027199,3.6199951171875284,-3.197388931761054,1.8120040893554403,-4.021235847670084,7.645244026380965,-1.1046158791573362,4.728624057868217,-7.169168412748434,55.130402938179344,6.666411238076492,2.916619968512767,5,-1.830001831054659,0.33499908447268467,14.17499542236331,10.424995422363367,-11.820007324218722,3,-0.05845380091193508,-1.5038856886007972,249.08999633789062,-1.4302866348521006,249.3800048828125,-1.310885171246956,250.2899932861328,-0.05845380091193508
12908,2024-05-17,250.6000061035156,250.7100067138672,248.47000122070312,250.22000122070312,961800.0,0.0033230644867559,6.466609022938813,0.28358327924479515,53.72806448833367,49.353865729262175,-2.1483777150876335,-2.666028523179847,7.770939124832154,7.1985861613282225,23.857247145114773,2.2400054931640625,-1.9185358645795247,2.635005950927706,-3.211197448416158,8.48120935027157,-0.28809574874424015,5.558107650599652,-7.219236624298873,69.56521739130434,19.10761125292067,2.923101699671933,5,-1.460006713867159,-2.0800094604492188,12.954986572265653,9.594993591308679,-11.720001220703097,4,-0.046488463174502614,2.2321305713176596,249.7700042724609,-1.5038856886007972,249.08999633789062,-1.4302866348521006,249.3800048828125,-0.046488463174502614
12909,2024-05-20,250.58999633789062,251.1499938964844,249.0399932861328,250.6199951171875,701400.0,-3.9943197849834355e-05,2.8715737603940603,-0.07894314166399563,74.6950286973663,52.71446929778338,-1.4436389031661179,-2.747254744454324,7.599975734561326,7.071970448442357,23.92986183805362,2.110000610351591,-0.775126555927784,2.593496704101568,-3.3045253877858443,8.49151879598898,-0.35551434184213804,5.542507750045274,-6.491687928729988,69.39113451087006,13.952044570845331,2.949011045943711,5,-1.4499969482421875,-2.069999694824247,10.182502746582031,9.60500335693365,-13.199996948242188,0,-0.04030484453620364,6.466609022938813,250.6000061035156,2.2321305713176596,249.7700042724609,-1.5038856886007972,249.08999633789062,-0.04030484453620364
12910,2024-05-21,248.77999877929688,250.63999938964844,248.5500030517578,250.3500061035156,901200.0,-0.00722294419188696,-1.059110930711526,52.335707019327636,74.86620917645962,55.852652529707186,0.6967252257745145,-1.1423156159081316,9.184893583628593,8.734388422119991,24.054278767341657,2.089996337890625,0.16769922224790434,0.8764991760253906,-4.90349275023226,6.6564911022830415,-2.013496787103435,3.766495139154216,-4.021554554587851,42.74503116089706,-18.494073672248092,2.8899959631288263,5,0.6950073242187216,-1.8899917602539062,11.992500305175781,11.4150009155274,-11.819992065429688,1,-0.021906893540413197,2.8715737603940603,250.58999633789062,6.466609022938813,250.6000061035156,2.2321305713176596,249.7700042724609,-0.021906893540413197
12911,2024-05-22,248.7400054931641,249.97999572753903,247.5399932861328,247.9600067138672,975000.0,-0.00016075764261203052,-2.012301026655329,-0.49681219142404454,75.9689904141869,58.92353795278285,1.058054392598251,-1.4125974829632355,8.959239868755247,8.653652639885962,24.071337497834786,2.4400024414062216,0.8345683843468521,0.987505340576206,-4.519631257111996,6.494641938264408,-1.766062958267895,3.741073639420307,-3.374236318150537,47.03307980200477,-18.499803171736097,2.7535682988440975,5,0.7350006103515057,-2.5849990844726847,11.462493896484347,11.454994201660185,-15.330001831054716,2,-0.03352903197113133,-1.059110930711526,248.77999877929688,2.8715737603940603,250.58999633789062,6.466609022938813,250.6000061035156,-0.03352903197113133
12912,2024-05-23,241.4499969482422,245.6499938964844,240.2700042724609,245.6499938964844,1621100.0,-0.029307744568343064,1.5619016824643612,-5.384619899056924,43.25505889333529,58.08053936407649,7.87854174096924,5.63800268095855,15.900183498719912,15.778357417101233,24.180313136202184,8.470001220703182,0.9827145147968395,-5.967002868652344,-12.146168323751539,0.21216258644685126,-9.056585596201955,-2.877420141102732,10.900009155273409,10.845531260211892,-55.974545102293895,3.0895827275495993,5,4.860008239746065,4.635009765625,17.029998779296875,18.639999389648438,-5.940002441406222,3,0.004721471957163992,-2.012301026655329,248.7400054931641,-1.059110930711526,248.77999877929688,2.8715737603940603,250.58999633789062,0.004721471957163992
12913,2024-05-24,240.07000732421875,242.52999877929688,238.83999633789062,241.9600067138672,997900.0,-0.005715426139844881,1.4356584228470135,0.4500001816523797,36.102086360375516,56.627488331212774,8.549130972590348,6.715701169607939,16.835340322936077,17.004896252808578,24.37847160683988,3.69000244140625,1.0147261795322322,-6.936492919921875,-13.91357179398517,0.04058595414142019,-10.425032356953523,-3.4479534828902274,12.038398742675753,9.991967752011757,-56.92982474061593,3.488539437031646,5,5.524993896484375,5.704994201660156,17.93498992919922,19.54499053955078,-4.080001831054659,4,-0.008830800646885684,1.5619016824643612,241.4499969482422,-2.012301026655329,248.7400054931641,-1.059110930711526,248.77999877929688,-0.008830800646885684
12914,2024-05-28,237.41000366210938,241.13999938964844,236.83999633789062,239.8500061035156,1224800.0,-0.011080116553322639,-1.4022248742647685,1.2910069996689741,24.568778141588254,54.427846165223066,10.26996886095472,8.900312373328518,18.94595437938017,19.530988379374435,25.024601993002992,4.3000030517578125,0.7377965104013242,-9.004996490478504,-17.100934321217352,-0.9090586597396566,-13.052965405847914,-4.957027575109095,14.167666015624974,4.130486943234,-57.407335984887844,4.047968915369421,5,6.859992980957031,7.364997863769531,20.519996643066406,22.204994201660156,-4.2700042724609375,1,0.006191825104367998,1.4356584228470135,240.07000732421875,1.5619016824643612,241.4499969482422,-2.012301026655329,248.7400054931641,0.006191825104367998
12915,2024-05-29,235.00999450683597,236.77999877929688,234.6000061035156,235.55999755859372,1075400.0,-0.010109132379649832,-2.1825178485904,0.22541086124519533,20.8745201595748,50.90158528529384,11.64145159827089,11.155568250039153,20.82376941195608,21.7645257730953,24.724916594736367,2.8099975585937784,0.23339363773746413,-10.950005340576155,-20.486148440348614,-1.4138622408036952,-15.718076890462385,-6.181933790689925,15.683414770507767,2.665726137291863,-52.6279302567848,4.768071549886228,5,7.865005493164034,8.53000640869135,22.14250183105466,24.605003356933565,-1.099990844726591,2,0.010127249642326364,-1.4022248742647685,237.41000366210938,1.4356584228470135,240.07000732421875,1.5619016824643612,241.4499969482422,0.010127249642326364
12916,2024-05-30,237.8000030517578,237.97999572753903,234.8600006103516,235.00999450683597,1053400.0,0.011871871878371021,-1.019416708640732,-5.072714662228243,22.549540060388978,47.4009195990677,7.9137559393386425,8.446567948000734,17.485830592424406,18.845252741587387,24.129826987494013,3.119995117187443,-0.22195544476363693,-7.936496734619141,-18.030017893817444,2.1570244245791628,-12.983257314218292,-2.889736155019989,11.605933971679661,28.959280391951193,-19.93828765188864,5.04676057959915,5,5.0749969482421875,5.675003051757784,19.214996337890625,21.81499481201172,-3.740005493164091,3,-0.0035323647061005214,-2.1825178485904,235.00999450683597,-1.4022248742647685,237.41000366210938,1.4356584228470135,240.07000732421875,-0.0035323647061005214
12917,2024-05-31,242.75,243.0500030517578,237.47000122070312,237.83999633789062,2501400.0,0.020815798505960492,1.0254054233683372,1.7598525535149978,35.46780592576205,45.37200198100419,2.0822185759001854,3.7444712244804066,11.956109429348544,13.805278513058852,22.509331145589663,5.5800018310546875,-0.41525976031624623,-3.022000122070324,-13.065650850650513,7.021650606509866,-8.043825486360419,1.9998252422197709,5.4714625498437215,96.44966674431498,50.638396795493406,5.021825364290096,5,0.125,0.7250061035155966,13.472496032714844,16.86499786376953,-6.839996337890625,4,-0.03847578306031152,-1.019416708640732,237.8000030517578,-2.1825178485904,235.00999450683597,-1.4022248742647685,237.41000366210938,-0.03847578306031152
12918,2024-06-03,239.8699951171875,243.50999450683597,238.0,242.88999938964844,1022200.0,-0.011864077787075211,1.5868552168290837,-0.6150716945012462,31.98480665096814,40.626421753626616,3.6655825030391895,6.646260162733654,14.16003604904057,16.59057891205225,21.218029919022396,5.509994506835966,-0.9093979345390153,-5.699504852294922,-16.058731559935893,4.659721855346049,-10.879118206115407,-0.5198914984744363,7.261750916949978,59.146979492229256,16.012243312447673,5.1796133538204865,6,2.7500076293945312,3.6050109863280966,15.887496948242216,19.279998779296932,0.32000732421875,0,-0.018176515191995923,1.0254054233683372,242.75,-1.019416708640732,237.8000030517578,-2.1825178485904,235.00999450683597,-0.018176515191995923
12919,2024-06-04,240.6699981689453,242.1300048828125,238.82000732421875,238.82000732421875,1260100.0,0.003335152657867768,-2.578393447761071,-0.612578883280534,34.88373201560296,36.183924291309204,1.4644494586995336,5.786968109574445,12.733148347596313,15.73836219465727,20.46531772023551,3.30999755859375,-1.534206581674482,-4.673501586914057,-15.262264975723667,5.915261801895554,-9.967883281318876,0.6208801074907626,5.459208670742413,68.12570107462419,25.24449813204616,5.294381694404806,6,1.6200027465820028,2.805007934570284,14.272499084472685,18.47999572753912,5.2599945068359375,1,-0.019445683763607113,1.5868552168290837,239.8699951171875,1.0254054233683372,242.75,-1.019416708640732,237.8000030517578,-0.019445683763607113
12920,2024-06-05,241.3999938964844,242.1199951171875,239.42999267578125,241.1699981689453,582100.0,0.003033181256878681,2.2215633423180594,0.12432263013338608,36.85471039631078,31.83789317821186,-0.4721412774275109,4.853751093484931,11.46209235040007,14.960027191355351,20.291198056602976,2.69000244140625,-2.2724328555461852,-3.6565055847167685,-14.350877123256481,7.037865953822944,-9.003691353986625,1.6906801845530879,3.8068768843095597,75.6069121481215,30.1827847882197,5.34718576926986,6,-1.2749938964844034,2.075012207031193,13.175003051757812,17.75000000000003,5.330001831054631,2,-0.03421704521822799,-2.578393447761071,240.6699981689453,1.5868552168290837,239.8699951171875,1.0254054233683372,242.75,-0.03421704521822799
12921,2024-06-06,240.97000122070312,241.97000122070312,239.4600067138672,240.6999969482422,730200.0,-0.0017812455950834138,1.2114447424496024,1.1739534266567913,34.827588928438985,30.901507626556715,-1.4083334119799247,5.035498225884027,11.346800586780802,15.344118227158333,20.058564792442645,2.5099945068359375,-3.4318587471270234,-3.764998626708973,-14.548961173873863,7.018963920455917,-9.156979900291418,1.626982646873472,3.388320385908571,57.94708427964008,13.182706802403004,5.391981273582441,6,-1.9150009155273438,2.5050048828124716,10.945003509521484,15.919998168945312,12.520004272460966,3,-0.029298242614554937,2.2215633423180594,241.3999938964844,-2.578393447761071,240.6699981689453,1.5868552168290837,239.8699951171875,-0.029298242614554937
12922,2024-06-07,240.4199981689453,242.1100006103516,239.63999938964844,240.8300018310547,670900.0,-0.0022824544506436784,-1.5076138986569465,-1.518508053122351,32.27715513004766,30.4765152676314,-1.1396466271563668,5.114479578062344,11.246198346974012,15.84343782179019,20.44962613025741,2.4700012207031534,-4.573678538381898,-3.849501800537098,-14.528859478385385,6.829855877311189,-9.189180639461256,1.4901770383870598,3.157658197418698,43.92015574503651,2.1981996554837977,5.339678838924146,6,-1.3649978637695312,3.055007934570284,11.150005340576172,16.125,13.470001220703125,4,-0.026453708754636818,1.2114447424496024,240.97000122070312,2.2215633423180594,241.3999938964844,-2.578393447761071,240.6699981689453,-0.026453708754636818
12923,2024-06-10,239.3699951171875,240.2700042724609,238.67999267578125,239.67999267578125,655200.0,-0.004367369851737357,1.134214029697944,0.7560848529959062,31.149197683289998,31.207672994487147,-0.22281394862835668,5.587774348320295,11.61611251512241,16.891702760767487,21.330938025944256,1.7400054931640625,-5.855560869759358,-4.351504516601551,-14.8446161375837,6.141607104380597,-9.59806032709264,0.8950512938895372,3.4894492281486293,20.0,-17.469259449353373,5.246555810491078,6,-0.31499481201171875,4.105010986328097,10.960010528564453,15.93500518798831,9.919998168945312,0,-0.014454574615269666,-1.5076138986569465,240.4199981689453,1.2114447424496024,240.97000122070312,2.2215633423180594,241.3999938964844,-0.014454574615269666
12924,2024-06-11,238.2400054931641,238.47999572753903,236.50999450683597,238.3600006103516,845100.0,-0.004720681986354225,9.944896575113347,0.38708407166765113,31.877591777045424,32.43023650753944,1.1591946171562029,6.08047096006942,12.138797486203686,17.97248993006096,22.71324593228205,2.860000610351534,-6.121027468971818,-4.8789947509765454,-15.165850630323177,5.407861128370087,-10.022422690649876,0.2644331886967848,3.958683792826406,30.837982140963067,-5.7175639684863775,5.143427939673317,6,0.9449920654296875,5.235000610351506,12.032497406005831,17.06499481201172,4.379989624023409,1,0.008185010507389734,1.134214029697944,239.3699951171875,-1.5076138986569465,240.4199981689453,1.2114447424496024,240.97000122070312,0.008185010507389734
12925,2024-06-12,239.80999755859372,242.3500061035156,238.83999633789062,240.5,788400.0,0.006589959827190572,-1.6692039916453718,5.750254323499728,35.413250969438934,33.8595377196561,0.38184133113500707,3.959776947862366,10.009132794165993,16.31833507633982,23.590179281209373,4.110000610351506,-6.096718441051365,-2.8305023193359773,-12.775744356768769,7.114739718096814,-7.803123338052359,2.1421186993804042,-5.209991455078125,56.50678936380862,20.397667195227235,4.972621018716395,6,0.19999694824224434,3.665008544921875,10.062503814697294,15.495002746582088,5.580001831054716,2,0.02552018339307227,9.944896575113347,238.2400054931641,1.134214029697944,239.3699951171875,-1.5076138986569465,240.4199981689453,0.02552018339307227
12926,2024-06-13,240.6000061035156,240.77999877929688,237.0200042724609,238.82000732421875,842800.0,0.0032943102996731977,2.5140396161031595,-2.5796992481201535,48.23726498712395,35.27836650425186,0.03439951069066183,2.636270377035345,8.648065775237086,15.413094656118489,24.438763096731037,3.759994506835966,-5.551436970300472,-1.6159942626953523,-11.116973155942901,7.8849846305521964,-6.366483709319141,3.1344951839284363,-5.844999999999999,70.03430607920417,29.460105226343003,4.750489446623777,6,-0.5900115966796307,2.875,9.134998321533232,14.704994201660213,2.459991455078125,3,0.025477927965579905,-1.6692039916453718,239.80999755859372,9.944896575113347,238.2400054931641,1.134214029697944,239.3699951171875,0.025477927965579905
12927,2024-06-14,235.1699981689453,239.42999267578125,232.97999572753903,238.3999938964844,1019500.0,-0.02256861095936169,1.4385652681829433,-1.8146055857493548,41.29970549906661,36.3133552651517,4.778634611221577,7.290171006984622,13.51048199267143,20.64371138901373,25.13816574023383,7.6200103759765625,-4.7461682556428855,-6.316001892089844,-15.61457012035143,2.982566336171743,-10.965286006220623,-1.6667177779590645,7.180007934570284,23.372465488631132,-20.199794682483233,4.649284114130791,6,2.495002746582003,7.495002746582003,14.50750732421875,20.135002136230497,4.1300048828125,4,0.07790112457736953,2.5140396161031595,240.6000061035156,-1.6692039916453718,239.80999755859372,9.944896575113347,238.2400054931641,0.07790112457736953
12928,2024-06-17,238.9499969482422,239.5800018310547,235.1999969482422,235.55999755859372,1170200.0,0.016073473694468987,-1.1313889208585017,-1.0495368030196377,52.62976869500417,38.285137118418504,0.9548195731747171,2.7327411847425083,9.157716794125236,16.721161732245463,26.030658190931614,4.410003662109375,-4.039369113234727,-1.9535026550292969,-10.254182179325454,6.34717686926686,-6.10384241717739,2.196837107118796,3.212608947753864,63.71392326319539,14.526608076319505,4.15033976214808,6,-1.2849960327148722,3.715003967285128,10.727508544921875,16.355003356933622,4.8800048828125,0,0.06252355150539013,1.4385652681829433,235.1699981689453,2.5140396161031595,240.6000061035156,-1.6692039916453718,239.80999755859372,0.06252355150539013
12929,2024-06-18,240.4900054931641,241.7700042724609,239.3000030517578,239.5399932861328,823400.0,0.006444898784641939,-2.454564855520896,0.2802396395504343,59.64111259177016,40.816959584580644,-0.6854928557982589,0.4187389989877204,7.080041593221523,14.98894800172647,26.88260116187943,2.8200073242187216,-3.9212354808414034,0.09150543212894036,-6.844644725903805,7.027655590161686,-3.3765696468874467,3.5595805111453274,1.4889481994628113,80.14942848814452,24.041521771039577,3.4680750790163732,6,-2.8250045776367756,2.1749954223632244,8.354995727539034,14.814994812011719,7.0,1,0.03659190649076205,-1.1313889208585017,238.9499969482422,1.4385652681829433,235.1699981689453,2.5140396161031595,240.6000061035156,0.03659190649076205
12930,2024-06-20,243.3300018310547,243.8500061035156,239.3999938964844,240.1499938964844,1193100.0,0.011809207339268601,1.1090022888094229,3.3473337616445855,59.71197495993699,43.58189136585821,-3.6016821934077825,-3.0045364045152496,3.7068863141676616,11.967636993764387,27.42811875202432,4.450012207031193,-3.3336873537459155,3.2040016174316293,-2.696621165877332,9.10462440074059,0.2536902257771487,6.15431300908611,-10.350006103515653,95.21615661370339,34.20046968845589,2.950311391654487,6,-4.915000915527372,-0.6650009155273722,5.564998626708984,11.974998474121122,4.690002441406222,3,-0.0029178757593572024,-2.454564855520896,240.4900054931641,-1.1313889208585017,238.9499969482422,1.4385652681829433,235.1699981689453,-0.0029178757593572024
12931,2024-06-21,240.3999938964844,243.91000366210938,239.8300018310547,243.3699951171875,1813700.0,-0.012041293356848781,1.0148066098514819,-0.9339603176507275,45.55764646700069,45.05750151440855,-0.8504687052949862,-0.770901858715348,6.1647578290452145,14.669189984901891,27.716566759757296,4.0800018310546875,-2.960824389235569,0.6909942626953409,-3.6078086247051715,4.989797150095853,-1.4584071810049295,2.8403957063956113,-7.202597961425852,67.88648474331642,10.883978975087295,2.1494014437002624,6,-1.9549942016601847,1.9400024414062216,8.52001190185544,14.905006408691406,8.940002441406222,4,0.020757094924522823,1.1090022888094229,243.3300018310547,-2.454564855520896,240.4900054931641,-1.1313889208585017,238.9499969482422,0.020757094924522823
12932,2024-06-24,242.58999633789062,244.22999572753903,240.0,241.3699951171875,1296100.0,0.009109827358603217,-1.1363660884240885,-0.41077465295260407,55.279503473505656,47.73864660221028,-3.0176212491440424,-3.0262782373277446,3.570236122012602,12.235121507333076,26.41683683604967,4.229995727539034,-2.6430334425364777,2.8239967346191293,-1.6004020098343688,7.248395479072627,0.6117973623923945,5.036196106845864,-8.964096093750044,81.83832102603989,24.069929318924984,2.2121993722267437,6,-3.985000610351591,-0.5250015258789062,5.997505187988281,12.715003967285185,4.69000244140625,0,0.0019374303466679343,1.0148066098514819,240.3999938964844,1.1090022888094229,243.3300018310547,-2.454564855520896,240.4900054931641,0.0019374303466679343
12933,2024-06-25,237.9499969482422,241.7899932861328,237.0800018310547,241.5200042724609,793800.0,-0.019126919739862802,1.2919748136267784,-2.926232583735625,45.40540429081182,49.24173688151765,1.5642682075839787,1.5249360596866381,7.877890808728495,16.67999444282316,25.05084199990063,5.5099945068359375,-2.3318350513865482,-1.7100021362304574,-6.2047573941561325,2.7847531216952177,-3.9573797651932807,0.537375492732366,-3.687850975097689,12.167774263629466,-42.46089311492915,2.2473776289628367,6,0.6549987792968466,4.114997863769531,11.072505950927734,17.355003356933622,4.309997558593778,1,0.005673486534270689,-1.1363660884240885,242.58999633789062,1.0148066098514819,240.3999938964844,1.1090022888094229,243.3300018310547,0.005673486534270689
12934,2024-06-26,238.8800048828125,239.30999755859372,235.0,236.7100067138672,855800.0,0.003908417509972173,1.8448983497253246,-0.6078413773059151,45.771833111961485,50.392690452909065,0.8209198131545463,0.7491108813441087,6.609176345983997,15.643711142044253,23.451231340429214,4.309997558593722,-1.8661659663911223,-0.8534942626953068,-5.2401074943742,3.5331189689835867,-3.0468008785347536,1.33981235314414,-4.019787924404341,42.036908762979614,-9.527616942382515,2.193306615839442,6,-0.2750091552734659,3.1849899291992188,9.949993133544922,16.42499542236331,4.970001220703097,2,0.020721688073769506,1.2919748136267784,237.9499969482422,-1.1363660884240885,242.58999633789062,1.0148066098514819,240.3999938964844,0.020721688073769506
12935,2024-06-27,237.38999938964844,239.2400054931641,235.8500061035156,238.6100006103516,1158300.0,-0.006237464261167558,1.7338583646095937,-0.5622130185004315,44.19961403114943,49.94406256891189,2.1585422162904138,2.5576970296950208,7.820641117949492,17.009554873099546,21.441982016885287,3.3899993896484943,-1.278158345926954,-2.4625000000000057,-6.417471772676379,1.4924717726763674,-4.439985886338178,-0.48501411366183333,-2.3899993896484375,25.89382985863717,-23.83626597282079,1.9774858863381843,6,1.2149963378905966,4.4199981689453125,11.439998626708984,17.915000915527372,1.9700012207031534,3,0.04254604713544663,1.8448983497253246,238.8800048828125,1.2919748136267784,237.9499969482422,-1.1363660884240885,242.58999633789062,0.04254604713544663
12936,2024-06-28,236.9600067138672,238.72000122070312,235.3500061035156,236.7400054931641,3403600.0,-0.0018113344154632172,-1.2466634114583097,-0.1803286889961453,44.37217124380388,50.28544765166047,2.2550435020200155,3.0794159023590737,8.015191374912462,17.341163964560224,19.820794510302086,3.3699951171875284,-0.6340789761474639,-2.8504928588867244,-6.913601628566369,1.2126159107929197,-4.882047243726561,-0.8189384740468881,7.269989013671847,21.23518549439002,-28.022374612094428,2.031554384839827,6,2.6549911499023438,4.519989013671847,11.22249984741211,18.344993591308622,1.4099884033203125,4,0.04667453260139731,1.7338583646095937,237.38999938964844,1.8448983497253246,238.8800048828125,1.2919748136267784,237.9499969482422,0.04667453260139731
12937,2024-07-01,233.41000366210938,238.83999633789062,232.7700042724609,238.4900054931641,913000.0,-0.014981443919540816,1.1003492635897425,-23.090789291166935,41.034916163931754,48.99713070376354,6.178915762409872,6.212321515299664,11.306534998095486,20.74751021596586,19.980450719397407,6.069992065429716,-0.280180239312557,-5.933496093749994,-10.66593642814675,-1.2010557593532383,-8.299716260948372,-3.5672759265516163,10.642392272949195,7.095345556168607,-43.968541818493165,2.3662201671983762,7,5.089996337890597,5.799995422363281,14.40500259399414,21.894996643066435,3.449996948242216,0,0.06824897144872133,-1.2466634114583097,236.9600067138672,1.7338583646095937,237.38999938964844,1.8448983497253246,238.8800048828125,0.06824897144872133
12938,2024-07-02,235.50999450683597,235.6699981689453,233.33999633789062,233.33999633789062,949400.0,0.008997004463298763,-1.147468937438912,-0.4271648399179422,46.00992512002739,47.482554318014344,3.9556203566282306,3.9726208283108235,8.914405835990038,18.540163018404144,20.28469686835133,2.3300018310546875,-0.4494860036767818,-3.615505218505831,-8.638589709682861,1.4075792726711995,-6.127047464094346,-1.1039629729173157,8.091105761718694,41.895918153078874,-11.242004296761422,2.511542245588517,7,2.9900054931640057,2.9900054931640057,10.687511444091768,19.795005798339844,4.260009765624943,1,0.049976665733900694,1.1003492635897425,233.41000366210938,-1.2466634114583097,236.9600067138672,1.7338583646095937,237.38999938964844,0.049976665733900694
12939,2024-07-03,235.9900054931641,237.47999572753903,235.0200042724609,236.6100006103516,475400.0,0.0020381767123440753,1.0847514612321907,-0.28571227665543564,44.23311088638628,45.762680532064266,3.095702142122178,3.2928453857087447,8.157930003177995,17.94779084358524,20.372455187515236,2.459991455078125,0.056816469419857185,-2.9014945983886378,-8.055946463505705,2.25295726672843,-5.478720530947157,-0.32426866583011815,7.1778509355468145,49.76817021918925,-2.8220155971691767,2.577225932558529,7,2.5099945068358807,2.5099945068358807,9.694995880126925,19.004989624023438,3.2200012207030966,2,0.02656887523930962,-1.147468937438912,235.50999450683597,1.1003492635897425,233.41000366210938,-1.2466634114583097,236.9600067138672,0.02656887523930962
12940,2024-07-05,233.13999938964844,236.0,232.8000030517578,236.0,1312100.0,-0.012076808496867542,1.2377596261063954,4.612940539476275,39.39738692438583,45.078207249551504,4.8592499157977045,5.789115655091365,10.670732283817557,20.647923047049687,20.629835671410838,3.1999969482421875,-0.1788121688854858,-5.3385009765625,-10.950060856021054,0.2730589028960537,-8.144280916291763,-2.5327210368332373,9.611942952812456,6.095479420718735,-42.458645018524834,2.805779939729271,7,5.360000610351534,5.360000610351534,11.382499694824219,20.85499572753909,6.07000732421875,4,0.045938091884299315,1.0847514612321907,235.9900054931641,-1.147468937438912,235.50999450683597,1.1003492635897425,233.41000366210938,0.045938091884299315
12941,2024-07-08,233.91000366210938,235.22000122070312,232.80999755859372,233.77999877929688,992800.0,0.0033027548875215196,-1.3284977148753874,-0.04545624303084302,47.935791168810916,44.262239215696525,3.432824837507752,4.704264942430569,9.529412978828816,19.720302658336834,20.90112531647504,2.4100036621094034,-0.7906729751718444,-4.215496826171886,-10.05090648003025,1.619912827686477,-7.133201653101054,-1.297791999242719,8.442661157551527,18.78090411585672,-31.597047913004253,2.917704826929176,7,3.3699951171875,4.589996337890597,9.297496795654297,18.964996337890625,5.3000030517578125,0,0.023299546248201075,1.2377596261063954,233.13999938964844,1.0847514612321907,235.9900054931641,-1.147468937438912,235.50999450683597,0.023299546248201075
12942,2024-07-09,234.05999755859372,235.41000366210938,232.97000122070312,232.97000122070312,804500.0,0.0006412461807363545,-3.4770837416356355,8.384272300469265,40.90741176837757,43.76246226875939,2.1742507525779615,4.272414279078447,9.118247501206099,19.487010496755744,21.2111792063748,2.44000244140625,-1.680176756367075,-3.7475028991699446,-9.747294856285265,2.252289057945376,-6.747398877727619,-0.7476069206122702,7.909360839179186,26.923001682381496,-20.868824410299275,2.9998959785576647,7,1.9800033569335938,4.44000244140625,9.115005493164091,18.81500244140628,5.150009155273466,1,0.01841407162073838,-1.3284977148753874,233.91000366210938,1.2377596261063954,233.13999938964844,1.0847514612321907,235.9900054931641,0.01841407162073838
12943,2024-07-10,235.91000366210938,235.94000244140625,233.1699981689453,233.2700042724609,859200.0,0.007903982409691812,1.0518573358124184,2.422025926029711,41.58088748842263,43.29680164392174,0.004961973679940002,2.2660870510500786,7.019313863753382,17.52529710346704,21.23126902173921,2.7700042724609375,-1.875688703187592,-1.7244972229003963,-7.734115290219648,4.285120844418856,-4.729306256560022,1.2803118107592297,5.691380570651063,66.45310849407295,21.8143447637362,3.0048090336596234,7,0.095001220703125,2.5899963378905966,7.2649993896484375,16.964996337890625,3.3000030517578125,2,0.004026946435060408,-3.4770837416356355,234.05999755859372,-1.3284977148753874,233.91000366210938,1.2377596261063954,233.13999938964844,0.004026946435060408
12944,2024-07-11,240.19000244140625,241.63999938964844,236.00999450683597,236.8500061035156,909300.0,0.018142506518829427,-1.2430211068962305,1.2651504204837702,44.51816321452908,43.33219599763059,-4.547935919308571,-1.9608670905018926,2.5040405430729606,13.114074107434334,20.09165993938892,5.7299957275390625,-2.491180202921015,2.4580017089843693,-3.6553572129664644,8.571360630935203,-0.5986777519910618,5.5146811699598,-7.419998168945341,83.59731279494872,43.48262924631874,3.056679460975422,7,-2.9850006103515625,-1.6900024414062784,2.857501983642578,12.68499755859375,-0.9799957275390625,3,-0.0017486080381209357,1.0518573358124184,235.91000366210938,-3.4770837416356355,234.05999755859372,-1.3284977148753874,233.91000366210938,-0.0017486080381209357
12945,2024-07-12,245.92999267578125,247.0200042724609,241.5800018310547,242.38999938964844,1072300.0,0.02389770671564584,-1.1085328168201802,1.0598793914751612,58.7917275562464,44.93436892123531,-10.00082728764042,-7.608970038256672,-3.2439952033894315,7.321369422966285,20.574460802153364,6.830001831054659,-2.303420889657019,7.891992187499994,0.8054774729479277,14.978506902052061,4.348734830223947,11.435249544776042,-12.98258850097659,92.32926754625707,53.42548328913728,3.5432573572760404,7,-6.034988403320341,-6.034988403320341,-3.047489166259794,6.94500732421875,-6.7199859619140625,4,-0.02732479226628237,-1.2430211068962305,240.19000244140625,1.0518573358124184,235.91000366210938,-3.4770837416356355,234.05999755859372,-0.02732479226628237
12946,2024-07-15,246.72999572753903,248.0,244.91000366210938,245.9199981689453,890800.0,0.0032529706647552725,-1.1837533564103393,0.2288133036202974,56.886223593448314,46.69562530229271,-10.358523832161438,-8.35452356559773,-3.9835958861446272,6.445943795779044,20.7277519908203,3.089996337890625,-2.1620644977491565,8.385495758056607,0.3638559319337844,16.40713558417943,4.374675844995181,12.396315671118032,-13.21968754882812,91.55020375510384,55.67823424141703,4.0108199130614155,7,-6.329994201660128,-6.344993591308565,-4.929992675781222,6.145004272460966,-7.519989013671847,0,,-1.1085328168201802,245.92999267578125,-1.2430211068962305,240.19000244140625,1.0518573358124184,235.91000366210938,
12947,2024-07-16,253.4900054931641,253.58999633789062,247.8000030517578,247.8000030517578,983600.0,0.02739841074325655,-1.03514615178332,7.024715545173969,74.14542781953102,49.821792268904225,-15.61246058095304,-14.410506711774616,-10.595990936644142,-0.39006434515445676,20.419597694499465,6.860000610351591,-1.6454444704927482,14.229505157470726,3.8861921018268504,24.5728182131146,9.057848629648788,19.401161685292664,-19.110315805175844,99.51032882618668,58.13496474479158,5.171656527821942,7,-10.295005798339872,-10.31000518798831,-12.225002288818388,-1.3450012207031534,-14.279998779296903,1,,-1.1837533564103393,246.72999572753903,-1.1085328168201802,245.92999267578125,-1.2430211068962305,240.19000244140625,
12948,2024-07-17,253.88999938964844,255.0,252.6199951171875,253.27999877929688,782200.0,0.001577947405485114,-1.4663161639720126,0.1072056851702864,73.71246471556705,53.09727602770208,-14.67421952177898,-14.370634672495157,-10.901286107404076,-0.8744022639908735,20.22211442920996,2.3800048828125,-1.0318920839639532,13.882498931884754,1.6484632319280763,26.116534631841432,7.765481081906415,19.999516781863093,-17.97348516966801,94.15481680217978,50.67941215124038,6.117017849978333,7,-9.989997863769531,-10.004997253417969,-12.624996185302734,-1.7449951171875,-14.67999267578125,2,,-1.03514615178332,253.4900054931641,-1.1837533564103393,246.72999572753903,-1.1085328168201802,245.92999267578125,
12949,2024-07-18,249.2899932861328,254.94000244140625,249.0399932861328,251.0200042724609,1202700.0,-0.0181181067177677,-4.291461962694839,-2.83608074642915,67.11736270605502,56.17727333677644,-8.92809303774689,-9.568114791890594,-6.2990235659351015,3.590342828218013,20.371610058993717,5.9000091552734375,-0.02295923625757723,8.842493438720709,-4.078318927004744,21.763305804446162,2.382087255857982,15.302899621583435,-11.465130488150436,57.451508994386536,11.266684042007007,6.460406182862722,7,-5.3849945068359375,-5.404991149902344,-8.02499008178711,2.855010986328125,-10.079986572265625,3,,-1.4663161639720126,253.88999938964844,-1.03514615178332,253.4900054931641,-1.1837533564103393,246.72999572753903,
12950,2024-07-19,242.6199951171875,250.27999877929688,241.82000732421875,250.07000732421875,2575400.0,-0.02675598037860083,1.1499356299731662,4.306338090282136,56.90242231325388,57.17356568615899,-0.8626581362034926,-3.113675629509629,0.23290775459014412,10.090988669871649,20.587555236335266,8.459991455078125,0.5493463020598028,2.2079956054687386,-10.683338288509503,15.09932949944698,-4.237671341520382,8.65366255245786,-3.077618599003358,6.069713486554198,-41.4835896678457,6.4456669469891175,7,1.3650054931640625,1.2650070190429688,-1.2899932861328125,9.525009155273438,-3.4099884033203125,4,,-4.291461962694839,249.2899932861328,-1.4663161639720126,253.88999938964844,-1.03514615178332,253.4900054931641,
12951,2024-07-22,245.38999938964844,245.7400054931641,240.47000122070312,244.1100006103516,763300.0,0.011417048587125,4.323207102233195,-0.17181163516601974,64.89307660235238,59.838639556600626,-2.0483824156355865,-5.787396139423265,-2.6542039963538286,7.137917873875693,20.9224862414788,5.270004272460966,1.2861466990330825,4.728499603271473,-8.353598702166579,17.810597908709525,-1.8125495494475672,11.269548755990513,9.610000610351562,33.860967531226436,-18.032973666113286,6.541049152719026,7,-1.3050003051757812,-1.5049972534179688,-3.6474990844726562,6.205001831054631,-6.17999267578125,0,,1.1499356299731662,242.6199951171875,-4.291461962694839,249.2899932861328,-1.4663161639720126,253.88999938964844,
12952,2024-07-23,243.05999755859372,245.75,242.7400054931641,244.6199951171875,642900.0,-0.009495096934879377,-1.7363814174146297,-1.218749254941279,59.332506706129415,61.81104169190138,1.8914302762310058,-3.605219057650089,-0.5459133863393788,9.250923855919723,21.371912516499137,3.009994506835909,2.497663744347932,2.3749977111816065,-10.723365415996142,15.473360838359355,-4.174183852407253,8.924179274770466,11.649402465820344,17.825165557349962,-33.87386959863615,6.549181563588873,7,2.444999694824247,0.8250045776367472,-1.3174972534179403,8.260009765625028,-3.849990844726534,1,,4.323207102233195,245.38999938964844,1.1499356299731662,242.6199951171875,-4.291461962694839,249.2899932861328,
12953,2024-07-24,239.3000030517578,244.2100067138672,238.58999633789062,241.82000732421875,893000.0,-0.015469408971459764,-1.852784329216577,1.6153898822332349,53.784583497621995,62.84064394557837,6.909470915906638,0.27521041732421736,2.9247642802638154,12.778158573592577,21.418535987777272,5.6200103759765625,3.275476863003661,-1.4524971008300724,-14.505350415402006,11.600356213741861,-7.9789237581160535,5.073929556455909,15.124608996582026,4.342547087578883,-45.63439246272093,6.526426657285971,7,7.4949951171875,4.584999084472656,0.8649978637695028,11.209999084472656,-0.089996337890625,2,,-1.7363814174146297,243.05999755859372,4.323207102233195,245.38999938964844,1.1499356299731662,242.6199951171875,
12954,2024-07-25,243.8300018310547,246.8999938964844,238.5,239.19000244140625,970500.0,0.01893020777904919,-1.7906936660862343,-1.8412664773449752,61.77053686336313,63.17162275748025,3.296799086175156,-4.073798584545841,-1.8465876518609434,8.070674178748789,20.825934571785666,8.399993896484403,4.476747927890983,2.8300018310546875,-10.261018055248144,15.921021717357519,-3.715508112096728,9.375511774206103,9.961225588867194,45.246200198442,-9.856732887787636,6.545509943151417,7,2.9199981689453125,0.05500030517578125,-3.665000915527372,6.680000305175781,-4.6199951171875,3,,-1.852784329216577,239.3000030517578,-1.7363814174146297,243.05999755859372,4.323207102233195,245.38999938964844,
12955,2024-07-26,247.4900054931641,248.7899932861328,243.69000244140625,245.47999572753903,882200.0,0.015010473012444736,1.212584403548259,0.43319181681559465,64.05797202176419,63.96848369395978,-0.13258849101828218,-7.313294868547331,-5.681054949301057,4.270548903418501,20.06894954788705,5.0999908447265625,5.727439370788943,5.985005187988321,-7.29749512064501,19.267505496621652,-0.6562449663283303,12.626255342304972,5.383748281562475,87.36648550858985,26.52607970885009,6.641250154316662,7,-0.7400054931640909,-3.605003356933622,-7.325004577636776,1.354988098144446,-8.279998779296903,4,,-1.7906936660862343,243.8300018310547,-1.852784329216577,239.3000030517578,-1.7363814174146297,243.05999755859372,
12956,2024-07-29,248.0200042724609,249.9199981689453,246.5800018310547,247.6999969482422,1312400.0,0.0021414956868286428,-1.6093746274706149,0.15920685047975786,64.33854194583382,62.87882970799343,-0.5144565656163422,-7.349009663277712,-6.37360652144352,3.6210888316163903,19.185385437890563,3.339996337890625,6.6847313653066465,5.962004089355446,-7.444121778917776,19.368129957628668,-0.741058844781179,12.665067023492071,3.9913242757820626,83.36257266966027,17.47870471463702,6.7030629341366135,7,-1.270004272460909,-4.13500213623044,-7.480003356933594,0.8249893188476278,-8.809997558593722,0,,1.212584403548259,247.4900054931641,-1.7906936660862343,243.8300018310547,-1.852784329216577,239.3000030517578,
12957,2024-07-30,249.33999633789062,256.32000732421875,240.0200042724609,255.44000244140625,1814600.0,0.005322119356064636,3.1475750998808105,-19.06208277703774,63.945996239017,61.79366654393232,-2.7770738318383223,-7.815057556646622,-7.866086485188646,2.150096476587464,18.03512434803678,16.30000305175784,6.758890322251176,6.485496520996094,-6.647358158211063,19.61835120020325,-0.0809308186074702,13.051923860599658,-10.839996337890625,60.830481944629966,-4.775605203559138,6.566427339603577,7,-1.92999267578125,-4.794990539550781,-8.947498321533203,-0.6449966430664062,-10.129989624023438,1,,-1.6093746274706149,248.0200042724609,1.212584403548259,247.4900054931641,-1.7906936660862343,243.8300018310547,
12958,2024-07-31,247.27999877929688,250.2400054931641,245.77999877929688,249.2400054931641,1813600.0,-0.008261801511387556,1.2525248243893425,0.3213122545463688,57.71826417210509,60.74932226238232,-1.9593562420155024,-5.088984089145242,-6.03282803687091,4.026102034577917,16.822701719582295,4.460006713867216,6.821313904130079,3.8369987487793082,-8.9606821670219,16.634679664580517,-2.561841709121296,10.235839206679913,-8.423598632812514,49.27045550292332,-13.479064178219176,6.39884045790061,7,0.1300048828125,-2.7349929809570312,-6.945003509521484,-0.14000701904296875,-8.069992065429688,2,,3.1475750998808105,249.33999633789062,-1.6093746274706149,248.0200042724609,1.212584403548259,247.4900054931641,
12959,2024-08-01,242.25999450683597,248.97999572753903,240.9199981689453,247.52999877929688,1217100.0,-0.02030089088176268,-1.027673120145249,2.688768479809368,45.941166087219806,59.531404903934096,2.1887429814871666,0.44779535197707787,-1.3022479381667154,8.835845740341938,16.472719899166442,8.059997558593722,5.4996257563099675,-1.4965049743651946,-13.824007485684916,10.830997536954499,-7.660256230025055,4.667246281294666,-3.054322216796919,13.742268803645958,-43.39573598097921,6.163751255659851,8,5.150009155273409,2.285011291503878,-1.9249992370605753,4.605003356933565,-3.0499877929687784,3,,1.2525248243893425,247.27999877929688,3.1475750998808105,249.33999633789062,-1.6093746274706149,248.0200042724609,
12960,2024-08-02,243.8500061035156,244.07000732421875,237.9199981689453,240.57000732421875,1281600.0,0.006563244583227101,2.3064554500931114,-0.6223901556279386,46.86957753402792,57.52879389634249,0.8845800762254044,-0.31485218857920927,-3.1108243759402683,7.033104423342678,15.773828452317678,6.1500091552734375,4.105738827063476,-0.44199371337893467,-11.712899140000331,10.828911713242462,-6.077446426689647,5.193458999931778,12.470001220703153,32.22828795642607,-19.7076246805794,5.635452713310705,8,3.2699966430664347,0.6949996948242472,-3.515010833740206,1.4299850463866903,-4.639999389648409,4,,-1.027673120145249,242.25999450683597,1.2525248243893425,247.27999877929688,3.1475750998808105,249.33999633789062,
12961,2024-08-05,239.3600006103516,242.7400054931641,237.5500030517578,241.9499969482422,1190100.0,-0.01841298085208154,1.4892017886023963,-0.7896333237190503,33.84404146704857,54.69674220311128,4.949802883953851,4.853215087559363,1.105224986861316,11.264547398098756,15.054359973642853,6.300003051757784,3.038724208651388,-5.204499053955061,-15.651980413229523,5.242982305319401,-10.428239733592306,0.01924162568218435,16.592006530761694,9.64303221416619,-34.77655238297107,5.223740679637234,8,7.57500457763669,5.185005187988253,0.8474960327148153,5.919990539550696,-0.14999389648440342,0,,2.3064554500931114,243.8500061035156,-1.027673120145249,242.25999450683597,1.2525248243893425,247.27999877929688,
12962,2024-08-06,238.3699951171875,242.1100006103516,237.55999755859372,239.83999633789062,1059600.0,-0.004136052350600106,-1.9449892842681031,0.5675688413908556,32.49097883085092,52.330786129025604,5.816204883728858,6.516789781659497,2.0391367376739424,11.990961526247702,14.369835354298038,4.550003051757869,2.783734232901594,-6.4100044250488395,-16.09515730780754,3.275148457709861,-11.25258086642819,-1.5674279836694893,16.845931860351556,6.461717160543097,-30.358576544265105,4.842576441379357,8,8.565010070800781,6.175010681152344,2.177501678466797,5.280006408691406,0.8400115966796875,1,,1.4892017886023963,239.3600006103516,2.3064554500931114,243.8500061035156,-1.027673120145249,242.25999450683597,
12963,2024-08-07,236.8600006103516,243.6300048828125,236.41000366210938,240.1999969482422,838300.0,-0.00633466685307249,-2.405668797144009,2.2721044655276024,34.926037638089596,49.3480639928841,7.759702080331124,8.539425649650553,3.5188226992257228,13.189982007450965,13.729129688905129,7.220001220703125,1.8555489199159183,-7.967498779296847,-17.47721477128104,1.5422172126873477,-12.722356775288944,-3.2126407833047494,17.64928941015623,3.5799302489602205,-29.36533277601964,4.754857995992093,8,9.505004882812472,7.70000457763669,1.9949989318847372,5.950004577636662,2.3500061035155966,2,,-1.9449892842681031,238.3699951171875,1.4892017886023963,239.3600006103516,2.3064554500931114,243.8500061035156,
12964,2024-08-08,239.7700042724609,240.13999938964844,237.02999877929688,238.0,800500.0,0.012285753840288294,1.478093559074744,-0.5299419799899453,46.196971455448335,47.36350837440456,4.708357137715836,5.898776813181684,0.6974530802654897,9.950834481869748,14.96348721806942,3.2799987792968466,1.4025727610131185,-5.036495208740263,-14.591079401089445,4.518088983608919,-9.813787304914854,-0.25920311256567174,13.653328566542996,43.86421676234909,7.2087597427106545,4.777292096174593,8,6.595001220703153,4.790000915527372,-1.2700042724609375,2.9700012207031534,-0.5599975585937216,3,,-2.405668797144009,236.8600006103516,-1.9449892842681031,238.3699951171875,1.4892017886023963,239.3600006103516,
12965,2024-08-09,239.2100067138672,240.2100067138672,236.2899932861328,239.1499938964844,652500.0,-0.0023355613655383634,2.8058145994592794,0.0339054647022664,41.23654145750383,44.79661943125678,4.436909055254972,6.249955159499535,1.4187762092000753,10.207983059661842,15.315281695944,3.920013427734375,1.4802997561110942,-5.26049346923827,-15.116599879307643,4.595612940831103,-10.18854667427297,-0.3324402642035693,13.192526374523055,39.782136434978746,2.6586374523328544,4.928053205034687,8,7.094993591308594,5.349998474121094,-0.7100067138672159,3.529998779296875,0.0,4,,1.478093559074744,239.7700042724609,-2.405668797144009,236.8600006103516,-1.9449892842681031,238.3699951171875,